Name: نیرو سرمایه
Creator: حال و هوا

جدول آخرین قیمت و نمودار
نیرو سرمایه
نیرو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	12,150	11,680	12,150	12,140	2.88	158	3M	31B
1405/06/28	11,360	11,310	11,990	11,800	1.29	195	4M	49B
1405/06/25	11,600	11,600	12,250	11,650	(2.51)	355	7M	81B
1405/06/24	11,950	11,950	11,950	11,950	(2.92)	164	1M	15B
1405/06/23	12,310	12,310	12,330	12,310	(2.99)	48	739K	9B
1405/06/22	12,770	12,290	12,770	12,690	2.34	256	3M	34B
1405/06/21	12,550	12,200	12,610	12,400	1.22	161	3M	33B
1405/06/18	12,400	12,250	12,410	12,250	(2.93)	124	3M	32B
1405/06/17	13,140	12,450	13,140	12,620	(1.33)	152	1M	17B
1405/06/16	12,520	12,520	12,980	12,790	0.24	153	2M	30B
1405/06/15	12,970	12,280	12,970	12,760	1.27	110	1M	15B
1405/06/14	12,550	12,540	13,080	12,600	(2.48)	292	6M	70B
1405/06/11	12,920	12,920	12,970	12,920	(2.93)	167	3M	38B
1405/06/10	13,590	12,810	13,590	13,310	0.83	310	7M	92B
1405/06/09	13,310	12,570	13,310	13,200	2.09	451	9M	116B
1405/06/08	12,930	12,930	12,930	12,930	2.95	36	314K	4B
1405/06/07	12,930	12,930	12,930	12,930	2.95	36	314K	4B
1405/06/04	12,560	12,390	12,560	12,560	2.95	287	4M	44B
1405/06/03	12,200	12,200	12,200	12,200	2.95	59	1M	14B
1405/06/02	11,850	11,850	11,850	11,850	2.95	29	827K	10B
1405/05/27	11,520	11,190	11,520	11,510	2.86	305	9M	103B
1405/05/26	11,190	11,190	11,190	11,190	2.94	31	825K	9B
1405/05/25	10,870	10,870	10,870	10,870	2.94	68	2M	23B
1405/05/24	10,560	10,530	10,560	10,560	2.92	185	5M	54B
1405/05/21	10,260	10,260	10,260	10,260	2.91	27	427K	4B
1405/05/20	10,260	10,260	10,260	10,260	2.91	27	427K	4B
1405/05/19	10,050	9,700	10,050	9,970	2.15	67	841K	8B
1405/05/18	9,820	9,300	9,820	9,760	2.31	195	7M	66B
1405/05/17	9,540	9,540	9,540	9,540	2.91	25	186K	2B
1405/05/14	9,270	9,270	9,270	9,270	3.00	70	3M	24B
1405/05/13	9,000	9,000	9,000	9,000	2.97	16	155K	1B
1405/05/12	9,000	9,000	9,000	9,000	2.97	16	155K	1B
1405/05/11	8,760	8,580	8,760	8,740	2.70	54	586K	5B
1405/05/10	8,110	8,110	8,610	8,510	1.79	46	519K	4B
1405/05/07	8,360	8,350	8,390	8,360	(2.79)	38	580K	5B
1405/05/06	8,580	8,450	8,970	8,600	(1.26)	147	4M	32B
1405/05/05	9,030	8,520	9,030	8,710	(0.8)	83	1M	12B
1405/05/04	8,480	8,450	8,970	8,790	0.92	106	4M	34B
1405/05/03	9,000	8,690	9,000	8,710	(2.68)	70	1M	10B
1405/04/31	8,910	8,900	9,130	8,950	(2.4)	104	2M	17B
1405/04/30	9,200	8,930	9,440	9,170	(0.33)	128	4M	37B
1405/04/29	9,490	8,960	9,490	9,200	(0.33)	139	5M	44B
1405/04/28	9,190	8,840	9,250	9,230	2.67	139	4M	34B
1405/04/27	8,540	8,540	9,040	8,990	2.39	198	3M	24B
1405/04/24	8,780	8,650	8,780	8,780	2.93	103	2M	15B
1405/04/23	8,540	8,340	8,540	8,530	2.77	116	2M	21B
1405/04/22	8,300	8,300	8,300	8,300	2.98	44	986K	8B
1405/04/21	7,700	7,700	8,140	8,060	1.90	87	2M	16B
1405/04/20	7,550	7,550	7,940	7,910	2.59	123	2M	16B
1405/04/17	7,720	7,600	7,720	7,710	2.80	261	6M	49B
1405/04/16	7,500	7,400	7,500	7,500	2.88	78	2M	12B
1405/04/15	7,290	7,290	7,290	7,290	2.97	26	286K	2B
1405/04/14	7,290	7,290	7,290	7,290	2.97	26	286K	2B
1405/04/13	7,290	7,290	7,290	7,290	2.97	26	286K	2B
1405/04/10	7,290	7,290	7,290	7,290	2.97	26	286K	2B
1405/04/09	7,080	7,060	7,080	7,080	2.91	95	2M	17B
1405/04/08	6,610	6,600	7,000	6,880	1.18	154	3M	23B
1405/04/07	6,750	6,700	7,100	6,800	(1.45)	161	7M	45B
1405/04/06	6,860	6,860	7,070	6,900	(2.13)	53	2M	12B
1405/04/03	7,040	7,010	7,250	7,050	(2.35)	116	3M	24B
1405/04/01	7,570	7,210	7,570	7,220	(2.83)	44	2M	11B
1405/03/31	7,570	7,130	7,570	7,430	1.09	138	4M	30B
1405/03/30	7,360	7,230	7,600	7,350	(1.34)	200	6M	43B
1405/03/27	7,440	7,440	7,450	7,450	2.90	16	240K	2B
1405/03/20	6,900	6,900	7,320	7,240	1.83	162	3M	25B
1405/03/19	7,120	7,000	7,120	7,110	2.75	85	3M	22B
1405/03/18	6,920	6,920	6,920	6,920	(2.95)	15	357K	2B
1405/03/17	7,180	6,900	7,230	7,130	1.57	92	3M	22B
1405/03/16	7,180	6,850	7,180	7,020	0.57	83	2M	17B
1405/03/13	6,600	6,600	6,990	6,980	2.80	97	2M	12B
1405/03/12	6,500	6,500	6,830	6,790	2.26	102	943K	6B
1405/03/11	6,650	6,560	6,650	6,640	2.79	138	3M	20B
1405/03/10	6,460	6,460	6,460	6,460	2.87	8	90K	583M
1405/03/09	6,280	6,280	6,280	6,280	2.95	46	2M	12B
1405/03/06	5,860	5,820	6,180	6,100	1.67	106	3M	17B
1405/03/05	5,860	5,820	6,180	6,100	1.67	106	3M	17B
1405/03/04	6,000	5,910	6,000	6,000	2.92	140	4M	25B
1405/03/03	6,000	6,000	6,000	6,000	2.92	10	82K	494M
1405/03/02	6,000	6,000	6,000	6,000	2.92	5	12K	71M
1405/02/30	5,650	5,650	5,960	5,830	0.69	39	533K	3B
1405/02/29	5,790	5,790	5,850	5,790	(2.85)	32	916K	5B
1404/12/06	6,100	5,940	6,100	5,960	0.51	11	335K	2B
1404/12/05	5,710	5,710	6,010	5,930	1.54	20	182K	1B
1404/12/04	5,840	5,840	5,840	5,840	3.00	22	562K	3B
1404/12/03	5,540	5,540	5,880	5,670	(0.7)	67	746K	4B
1404/12/02	5,710	5,710	5,720	5,710	(2.89)	21	650K	4B
1404/11/29	5,760	5,760	5,940	5,880	1.91	23	542K	3B
1404/11/28	5,770	5,770	5,770	5,770	2.85	41	2M	10B
1404/11/27	5,600	5,600	5,680	5,610	(2.77)	23	784K	4B
1404/11/26	5,780	5,770	5,780	5,770	(2.86)	30	496K	3B
1404/11/25	5,960	5,910	6,100	5,940	(2.46)	43	600K	4B
1404/11/21	6,070	6,070	6,230	6,090	(2.56)	66	1M	9B
1404/11/20	6,250	6,250	6,250	6,250	(2.95)	10	126K	785M
1404/11/19	6,480	6,230	6,510	6,440	1.74	60	548K	4B
1404/11/18	6,310	6,310	6,330	6,330	2.93	17	222K	1B
1404/11/14	6,400	6,140	6,480	6,150	(2.69)	131	9M	53B
1404/11/13	6,180	6,180	6,360	6,320	2.27	43	434K	3B
1404/11/12	6,180	6,180	6,200	6,180	(2.98)	120	2M	12B
1404/11/11	6,410	6,370	6,410	6,370	(2.9)	17	300K	2B
1404/11/08	6,560	6,560	6,620	6,560	(2.96)	96	2M	12B
1404/11/07	6,760	6,760	6,760	6,760	(2.87)	12	384K	3B
1404/11/06	6,960	6,960	6,960	6,960	(2.93)	10	293K	2B
1404/11/05	7,170	7,170	7,180	7,170	(2.98)	38	372K	3B
1404/11/04	7,420	7,390	7,420	7,390	(2.89)	29	410K	3B
1404/11/01	7,910	7,530	7,910	7,610	(1.93)	148	1M	11B
1404/10/30	7,750	7,650	7,780	7,760	2.65	66	2M	12B
1404/10/29	7,580	7,380	7,650	7,560	1.75	130	1M	11B
1404/10/28	7,410	7,370	7,810	7,430	(2.11)	151	2M	14B
1404/10/24	7,700	7,580	7,800	7,590	(2.82)	73	973K	7B
1404/10/23	8,260	7,800	8,260	7,810	(2.86)	154	3M	25B
1404/10/22	7,970	7,930	8,210	8,040	(1.59)	208	3M	27B
1404/10/21	8,170	8,170	8,170	8,170	(2.97)	18	238K	2B
1404/10/20	8,420	8,420	8,420	8,420	(3.0)	8	71K	598M
1404/10/17	8,900	8,640	8,900	8,680	(2.47)	28	295K	3B
1404/10/16	8,470	8,470	8,910	8,900	2.77	130	4M	33B
1404/10/15	8,570	8,570	8,990	8,660	(1.93)	241	5M	43B
1404/10/14	8,850	8,820	8,850	8,830	(2.86)	40	699K	6B
1404/10/10	9,090	8,970	9,110	9,090	2.71	68	2M	18B
1404/10/09	8,870	8,840	8,870	8,850	(2.85)	43	1M	10B
1404/10/08	9,550	9,010	9,550	9,110	(1.83)	341	7M	65B
1404/10/07	9,280	9,110	9,280	9,280	3.00	343	7M	66B
1404/10/06	9,010	9,010	9,010	9,010	2.97	116	4M	32B
1404/10/03	8,750	8,750	8,750	8,750	2.94	31	739K	6B
1404/10/02	8,540	8,170	8,600	8,500	1.80	141	3M	25B
1404/10/01	8,380	8,270	8,600	8,350	(2.0)	103	1M	12B
1404/09/30	8,660	8,400	8,660	8,520	1.19	96	1M	10B
1404/09/29	8,420	8,420	8,420	8,420	2.93	55	2M	15B
1404/09/26	8,110	8,110	8,190	8,180	2.76	83	2M	12B
1404/09/25	8,320	7,850	8,320	7,960	(1.61)	118	2M	13B
1404/09/24	8,230	8,030	8,360	8,090	(2.18)	196	2M	14B
1404/09/23	8,320	8,270	8,320	8,270	(2.93)	117	2M	13B
1404/09/22	8,580	8,300	8,610	8,520	0.59	129	2M	13B
1404/09/19	8,600	8,260	8,600	8,470	1.07	86	3M	26B
1404/09/18	8,300	8,290	8,570	8,380	(0.59)	56	400K	3B
1404/09/17	8,430	8,100	8,520	8,430	1.81	95	1M	9B
1404/09/16	8,230	8,210	8,580	8,280	(2.13)	105	1M	10B
1404/09/15	8,400	8,270	8,530	8,460	2.05	58	663K	6B
1404/09/12	8,390	8,130	8,400	8,290	1.22	59	2M	15B
1404/09/11	8,210	8,130	8,210	8,190	(0.24)	43	567K	5B
1404/09/10	8,140	8,030	8,340	8,210	0.61	48	805K	7B
1404/09/09	7,910	7,910	8,330	8,160	0.74	61	599K	5B
1404/09/08	8,130	8,030	8,130	8,100	(0.86)	16	256K	2B
1404/09/05	7,920	7,920	8,320	8,170	0.86	63	1M	8B
1404/09/04	8,340	7,910	8,390	8,100	(0.61)	151	1M	12B
1404/09/02	8,340	7,920	8,370	8,150	0.25	93	783K	6B
1404/09/01	7,750	7,730	8,150	8,130	2.65	109	2M	14B
1404/08/28	7,530	7,530	7,950	7,920	2.59	66	634K	5B
1404/08/27	7,730	7,470	7,840	7,720	1.31	28	240K	2B
1404/08/26	7,530	7,530	7,890	7,620	(0.65)	49	524K	4B
1404/08/25	7,660	7,570	7,700	7,670	2.54	56	480K	4B
1404/08/24	7,480	7,220	7,600	7,480	1.36	62	938K	7B
1404/08/21	7,340	7,320	7,490	7,380	(1.73)	29	244K	2B
1404/08/20	7,850	7,490	7,850	7,510	(2.72)	12	124K	929M
1404/08/18	7,740	7,720	7,740	7,720	(2.89)	53	716K	6B
1404/08/17	8,250	7,810	8,270	7,950	(1.24)	77	706K	6B
1404/08/14	8,110	8,030	8,110	8,050	(2.66)	56	705K	6B
1404/08/13	7,900	7,900	8,270	8,270	2.99	115	4M	30B
1404/08/12	8,040	8,020	8,250	8,030	(2.78)	125	3M	27B
1404/08/11	8,080	8,080	8,490	8,260	(0.72)	75	741K	6B
1404/08/10	8,410	8,260	8,480	8,320	(2.23)	73	742K	6B
1404/08/07	8,450	8,350	8,730	8,510	(0.82)	71	746K	6B
1404/08/06	8,760	8,400	8,760	8,580	0.82	63	558K	5B
1404/08/05	8,510	8,500	8,510	8,510	2.90	44	995K	8B
1404/08/04	8,340	8,180	8,340	8,270	1.85	37	549K	5B
1404/08/03	7,920	7,920	8,120	8,120	2.92	76	2M	16B
1404/07/30	7,550	7,550	7,910	7,890	2.73	82	1M	10B
1404/07/29	7,760	7,550	7,770	7,680	(1.16)	51	932K	7B
1404/07/28	7,740	7,730	8,000	7,770	(2.39)	83	1M	10B
1404/07/27	8,360	7,910	8,360	7,960	(2.33)	82	1M	11B
1404/07/26	8,140	7,990	8,160	8,150	2.77	83	2M	12B
1404/07/23	7,930	7,890	8,090	7,930	(2.46)	71	1M	9B
1404/07/22	8,240	7,940	8,240	8,130	1.63	72	1M	10B
1404/07/21	8,000	7,890	8,010	8,000	2.83	79	2M	13B
1404/07/20	7,780	7,780	7,780	7,780	2.91	11	68K	528M
1404/07/19	7,560	7,470	7,570	7,560	2.86	91	1M	11B
1404/07/16	7,160	7,150	7,440	7,350	(0.27)	108	4M	32B
1404/07/15	7,210	7,200	7,510	7,370	(0.67)	66	2M	12B
1404/07/14	7,260	7,260	7,270	7,420	(0.8)	32	680K	5B
1404/07/13	7,340	7,280	7,540	7,480	(0.27)	32	332K	2B
1404/07/12	7,640	7,320	7,640	7,500	(0.53)	45	721K	5B
1404/07/09	7,330	7,330	7,330	7,540	(0.13)	18	74K	542M
1404/07/08	7,380	7,380	7,400	7,550	(0.66)	32	620K	5B
1404/07/07	7,500	7,430	7,590	7,600	(0.65)	27	834K	6B
1404/06/29	7,440	7,440	7,660	7,650	(0.13)	26	199K	1B
1404/06/26	7,900	7,450	7,900	7,660	(0.26)	25	263K	2B
1404/06/25	7,600	7,600	7,680	7,680	0.0	9	137K	1B
1404/06/24	7,910	7,800	7,910	7,680	0.0	10	30K	237M
1404/06/23	7,800	7,520	7,850	7,680	0.66	40	663K	5B
1404/06/22	7,700	7,700	7,790	7,630	0.53	45	639K	5B
1404/06/18	7,770	7,460	7,780	7,590	0.0	44	333K	3B
1404/06/17	7,480	7,400	7,720	7,590	(0.39)	55	590K	4B
1404/06/16	7,440	7,440	7,830	7,620	0.13	39	241K	2B
1404/06/15	7,720	7,720	7,780	7,610	0.66	46	665K	5B
1404/06/12	7,360	7,360	7,740	7,560	0.0	26	269K	2B
1404/06/11	7,400	7,400	7,510	7,560	0.0	18	144K	1B
1404/06/09	7,380	7,380	7,460	7,560	(0.13)	12	118K	874M
1404/06/08	7,770	7,340	7,770	7,570	0.13	16	233K	2B
1404/06/01	7,720	7,580	7,750	7,560	0.40	41	457K	4B
1404/05/29	7,350	7,350	7,720	7,530	0.27	75	402K	3B
1404/05/28	7,430	7,330	7,700	7,510	(0.53)	63	844K	6B
1404/05/27	7,510	7,390	7,790	7,550	(0.26)	126	4M	33B
1404/05/26	7,700	7,440	7,740	7,570	0.66	47	800K	6B
1404/05/25	7,520	7,300	7,660	7,520	1.08	87	1M	11B
1404/05/22	7,250	7,230	7,670	7,440	(0.13)	84	2M	14B
1404/05/21	7,370	7,370	7,620	7,450	0.68	76	1M	11B
1404/05/20	7,300	7,300	7,300	7,400	0.0	6	50K	365M
1404/05/19	7,200	7,200	7,200	7,400	(0.27)	24	187K	1B
1404/05/18	7,380	7,230	7,390	7,420	(0.4)	46	326K	2B
1404/05/15	7,470	7,190	7,620	7,450	0.68	52	1M	8B
1404/05/14	7,320	7,300	7,520	7,400	1.23	170	2M	12B
1404/05/13	7,280	7,280	7,400	7,310	(2.53)	96	2M	17B
1404/05/12	7,340	7,340	7,340	7,500	(0.79)	17	751K	6B
1404/05/11	7,390	7,390	7,390	7,560	(0.66)	4	607K	4B
1404/05/08	7,400	7,400	7,400	7,610	(0.13)	9	69K	510M
1404/05/07	7,630	7,410	7,630	7,620	(0.13)	24	275K	2B
1404/05/06	7,640	7,570	7,700	7,630	0.0	99	655K	5B
1404/05/05	7,650	7,550	7,700	7,630	0.0	73	993K	8B
1404/05/04	7,680	7,600	7,680	7,630	0.0	101	1M	10B
1404/05/01	7,610	7,600	7,700	7,630	0.39	118	1M	9B
1404/04/31	7,410	7,410	7,700	7,600	(0.39)	249	2M	18B
1404/04/30	7,610	7,580	7,900	7,630	(2.3)	287	4M	32B
1404/04/29	7,930	7,530	7,950	7,810	1.17	190	2M	16B
1404/04/28	7,460	7,460	7,920	7,720	0.39	214	7M	54B
1404/04/25	7,460	7,460	7,460	7,690	0.0	2	13K	100M
1404/04/24	7,460	7,460	7,460	7,690	0.0	2	15K	110M
1404/04/21	7,320	7,320	7,320	7,690	(0.13)	8	62K	452M
1404/04/18	7,470	7,470	7,470	7,700	0.0	1	7K	51M
1404/04/17	7,470	7,470	7,470	7,700	0.0	1	7K	51M
1404/04/11	7,470	7,470	7,470	7,700	0.0	6	30K	225M
1404/04/08	7,470	7,470	7,470	7,700	0.0	1	50K	374M
1404/04/07	7,480	7,480	7,480	7,700	(0.13)	4	100K	748M
1404/03/21	7,830	7,710	7,850	7,710	(2.9)	169	4M	28B
1404/03/20	7,940	7,940	7,990	7,940	(2.93)	125	3M	20B
1404/03/19	7,990	7,990	8,000	8,180	(0.61)	50	553K	4B
1404/03/18	8,050	8,050	8,050	8,230	(0.72)	37	624K	5B
1404/03/17	8,060	8,060	8,060	8,290	(0.12)	2	70K	561M
1404/03/13	8,440	8,080	8,490	8,300	(0.12)	68	618K	5B
1404/03/12	8,280	8,090	8,280	8,310	(0.36)	59	416K	3B
1404/03/11	8,190	8,150	8,400	8,340	(0.71)	64	791K	6B
1404/03/10	8,570	8,400	8,570	8,400	0.84	90	855K	7B
1404/03/07	8,420	8,420	8,420	8,330	1.83	71	2M	13B
1404/03/06	8,100	7,960	8,310	8,180	1.36	255	2M	19B
1404/03/05	8,050	7,870	8,150	8,070	(0.49)	74	1M	8B
1404/03/04	7,970	7,900	8,120	8,110	(0.25)	60	472K	4B
1404/03/03	7,960	7,960	8,190	8,130	(0.37)	79	746K	6B
1404/02/31	7,970	7,970	8,210	8,160	(0.61)	82	616K	5B
1404/02/30	8,190	8,130	8,450	8,210	(2.03)	121	2M	16B
1404/02/29	8,240	8,230	8,500	8,380	(0.71)	100	1M	11B
1404/02/28	8,550	8,250	8,600	8,440	(0.35)	93	1M	10B
1404/02/27	8,580	8,400	8,800	8,470	(2.08)	126	3M	22B
1404/02/24	8,480	8,450	8,930	8,650	(0.69)	209	2M	17B
1404/02/23	8,830	8,330	8,830	8,710	1.52	455	11M	96B
1404/02/22	8,770	8,770	8,770	8,580	0.70	30	569K	5B
1404/02/21	8,570	8,570	8,570	8,520	2.28	58	2M	17B
1404/02/20	8,460	8,460	8,460	8,330	1.34	44	1M	10B
1404/02/17	8,200	7,980	8,240	8,220	2.75	290	14M	118B
1404/02/16	8,070	7,910	8,070	8,000	(1.84)	149	2M	14B
1404/02/15	8,280	8,040	8,280	8,150	(0.24)	61	668K	5B
1404/02/14	8,000	7,970	8,300	8,170	0.12	75	624K	5B
1404/02/13	8,300	8,080	8,320	8,160	0.0	37	287K	2B
1404/02/10	8,050	8,000	8,300	8,160	1.24	155	2M	14B
1404/02/09	8,110	8,020	8,180	8,060	0.0	59	590K	5B
1404/02/08	8,220	7,800	8,270	8,060	0.25	100	981K	8B
1404/02/07	7,920	7,880	8,000	8,040	(0.99)	86	967K	8B
1404/02/06	8,140	8,020	8,330	8,120	0.25	74	619K	5B
1404/02/03	8,300	8,020	8,300	8,100	(1.94)	122	2M	15B
1404/02/02	8,090	8,090	8,230	8,260	(0.84)	63	835K	7B
1404/02/01	8,400	8,040	8,510	8,330	0.73	159	1M	12B
1404/01/31	8,320	8,300	8,350	8,270	1.97	116	2M	14B
1404/01/30	7,970	7,970	8,240	8,110	(1.22)	99	1M	9B
1404/01/27	8,040	8,040	8,100	8,210	(0.85)	54	657K	5B
1404/01/26	8,100	8,090	8,290	8,280	(0.6)	63	507K	4B
1404/01/25	8,440	8,290	8,570	8,330	(2.46)	126	2M	18B
1404/01/24	8,420	8,420	8,750	8,540	(1.61)	153	2M	13B
1404/01/23	8,440	8,440	8,440	8,680	(0.23)	7	140K	1B
1404/01/20	8,470	8,470	8,470	8,700	(0.34)	18	278K	2B
1404/01/19	8,580	8,580	8,800	8,730	(1.24)	83	979K	8B
1404/01/16	8,600	8,600	8,600	8,840	(0.23)	15	135K	1B
1404/01/10	8,600	8,600	8,600	8,860	0.0	1	10K	86M
1404/01/09	8,510	8,510	8,510	8,860	(1.01)	30	476K	4B
1404/01/06	8,690	8,690	8,690	8,950	0.0	4	29K	251M
1404/01/05	8,710	8,710	8,710	8,950	(0.22)	22	152K	1B
1403/12/27	8,720	8,720	8,720	8,970	(0.11)	8	57K	501M
1403/12/26	8,730	8,730	8,730	8,980	(0.11)	20	123K	1B
1403/12/25	8,780	8,780	9,180	8,990	(0.66)	85	671K	6B
1403/12/22	8,790	8,790	8,790	9,050	(0.11)	8	82K	721M
1403/12/20	8,820	8,820	8,820	9,060	(0.33)	7	245K	2B
1403/12/19	8,820	8,820	8,820	9,090	0.0	5	22K	194M
1403/12/18	8,840	8,840	8,960	9,090	(0.22)	21	156K	1B
1403/12/15	8,900	8,900	9,080	9,110	(0.65)	35	479K	4B
1403/12/14	8,910	8,910	8,910	9,170	(0.11)	17	107K	953M
1403/12/13	8,920	8,920	8,920	9,180	(0.11)	6	44K	391M
1403/12/12	9,020	8,960	9,020	9,190	(0.43)	38	298K	3B
1403/12/11	9,020	9,020	9,150	9,230	(0.65)	62	454K	4B
1403/12/08	9,090	9,070	9,310	9,290	(0.64)	75	493K	4B
1403/12/07	9,490	9,140	9,490	9,350	(0.74)	101	779K	7B
1403/12/06	9,320	9,290	9,640	9,420	(1.57)	155	1M	13B
1403/12/05	9,310	9,310	9,740	9,570	(0.1)	55	473K	5B
1403/12/04	9,660	9,380	9,660	9,580	(0.83)	46	626K	6B
1403/12/01	9,420	9,420	9,700	9,660	(0.51)	73	467K	4B
1403/11/30	9,520	9,520	9,850	9,710	(1.02)	91	728K	7B
1403/11/29	9,580	9,570	9,880	9,810	(0.51)	71	660K	6B
1403/11/28	9,680	9,670	9,870	9,860	(1.0)	66	792K	8B
1403/11/27	9,790	9,790	9,790	9,960	(1.29)	21	862K	8B
1403/11/23	9,930	9,910	9,960	10,090	(1.18)	60	837K	8B
1403/11/21	10,250	9,700	10,300	10,210	2.10	131	2M	19B
1403/11/17	9,710	9,710	10,160	10,000	1.32	77	849K	9B
1403/11/16	9,870	9,870	10,180	9,870	(2.95)	126	3M	26B
1403/11/15	9,980	9,960	10,000	10,170	(0.88)	56	559K	6B
1403/11/14	9,990	9,990	10,110	10,260	(0.1)	9	104K	1B
1403/11/13	10,110	10,040	10,110	10,270	(0.77)	51	484K	5B
1403/11/10	10,300	10,200	10,300	10,350	(1.52)	96	990K	10B
1403/11/08	10,450	10,280	10,450	10,510	(0.76)	30	476K	5B
1403/11/07	10,550	10,540	10,600	10,590	(2.49)	131	2M	17B
1403/11/06	11,280	10,660	11,280	10,860	(1.09)	113	937K	10B
1403/11/03	11,130	10,850	11,130	10,980	1.57	63	928K	10B
1403/11/01	10,750	10,610	10,780	10,810	(1.1)	58	685K	7B
1403/10/30	10,950	10,930	11,000	10,930	(2.93)	126	2M	26B
1403/10/29	11,140	11,140	11,140	11,260	(1.92)	49	1M	13B
1403/10/26	11,250	11,210	11,420	11,480	(0.61)	50	356K	4B
1403/10/24	11,560	11,540	12,000	11,550	(2.86)	182	2M	28B
1403/10/23	11,910	11,890	11,930	11,890	(2.94)	95	2M	20B
1403/10/22	12,890	12,200	12,890	12,250	(2.55)	175	2M	26B
1403/10/19	12,940	12,280	12,940	12,570	0.0	379	3M	43B
1403/10/18	12,750	12,650	12,750	12,570	1.53	152	869K	11B
1403/10/17	12,370	12,100	12,430	12,380	2.57	211	2M	22B
1403/10/16	12,090	11,890	12,150	12,070	2.29	261	2M	26B
1403/10/15	11,610	11,610	12,210	11,800	(1.34)	557	6M	73B
1403/10/12	11,620	11,620	11,620	11,960	(0.08)	11	55K	637M
1403/10/11	11,630	11,630	11,630	11,970	(0.08)	6	34K	400M
1403/10/10	11,660	11,660	11,660	11,980	(0.33)	23	168K	2B
1403/10/09	11,880	11,810	12,170	12,020	(1.23)	108	773K	9B
1403/10/08	12,010	12,010	12,010	12,170	(1.7)	92	914K	11B
1403/10/05	12,030	12,030	12,030	12,380	(0.16)	13	74K	887M
1403/10/04	12,070	12,070	12,070	12,400	(0.32)	15	185K	2B
1403/10/03	12,100	12,100	12,100	12,440	(0.24)	22	137K	2B
1403/10/02	12,120	12,120	12,120	12,470	(0.16)	13	105K	1B
1403/10/01	12,230	12,230	12,230	12,490	(0.87)	46	462K	6B
1403/09/28	12,260	12,260	12,260	12,600	(0.24)	13	143K	2B
1403/09/27	12,290	12,290	12,290	12,630	(0.24)	23	152K	2B
1403/09/26	12,630	12,580	12,980	12,660	(2.31)	113	1M	17B
1403/09/25	13,080	12,700	13,080	12,960	2.05	409	4M	51B
1403/09/24	12,700	12,650	12,810	12,700	2.09	118	1M	15B
1403/09/21	12,660	12,150	12,660	12,440	(0.56)	107	597K	7B
1403/09/20	12,780	12,140	12,810	12,510	0.56	155	2M	21B
1403/09/19	12,470	12,260	12,470	12,440	2.73	145	2M	23B
1403/09/18	12,080	11,500	12,190	12,110	2.28	164	2M	23B
1403/09/17	12,120	11,470	12,120	11,840	0.59	109	1M	14B
1403/09/14	11,790	11,620	11,810	11,770	2.62	140	2M	20B
1403/09/13	11,500	11,000	11,500	11,470	2.69	148	2M	21B
1403/09/12	11,250	11,250	11,250	11,170	2.20	57	1M	15B
1403/09/11	10,470	10,460	11,090	10,930	1.49	111	1M	13B
1403/09/10	10,680	10,610	11,120	10,770	(1.46)	109	1M	12B
1403/09/07	10,770	10,760	10,900	10,930	(1.44)	136	949K	10B
1403/09/06	11,460	10,810	11,470	11,090	(0.45)	144	1M	15B
1403/09/05	11,030	11,030	11,150	11,140	2.86	106	2M	20B
1403/09/04	10,700	10,550	11,180	10,830	(0.37)	132	1M	11B
1403/09/03	10,640	10,620	11,030	10,870	(0.64)	91	551K	6B
1403/08/30	11,250	10,640	11,250	10,940	(0.18)	27	150K	2B
1403/08/29	11,370	10,730	11,370	10,960	(0.9)	110	636K	7B
1403/08/28	10,650	10,650	11,260	11,060	1.10	108	976K	11B
1403/08/27	11,470	10,860	11,470	10,940	(2.23)	143	1M	16B
1403/08/26	11,500	11,080	11,660	11,190	(2.01)	175	2M	21B
1403/08/23	11,190	11,190	11,190	11,420	(0.95)	42	567K	6B
1403/08/22	11,250	11,240	11,250	11,530	(0.43)	23	249K	3B
1403/08/21	11,430	11,420	11,600	11,580	(1.61)	90	978K	11B
1403/08/20	11,460	11,460	12,160	11,770	(0.34)	222	5M	56B
1403/08/19	11,470	11,470	11,470	11,810	(0.08)	4	34K	396M
1403/08/14	11,470	11,470	11,470	11,820	0.0	1	1	11K
1403/08/13	11,240	11,240	11,240	11,820	(0.08)	4	30K	337M
1403/08/12	11,480	11,480	11,480	11,830	0.0	1	5K	53M
1403/08/09	11,480	11,480	11,480	11,830	0.0	2	20K	230M
1403/08/07	11,480	11,480	11,480	11,830	0.0	3	20K	230M
1403/08/06	11,530	11,530	11,530	11,830	(0.42)	26	254K	3B
1403/08/05	11,560	11,560	11,560	11,880	(0.25)	13	155K	2B
1403/08/01	11,560	11,560	11,560	11,910	0.0	2	10K	110M
1403/07/28	11,560	11,560	11,560	11,910	0.0	2	9K	109M
1403/07/24	11,560	11,560	11,560	11,910	0.0	1	14K	162M
1403/07/23	11,620	11,620	11,620	11,910	(0.5)	16	299K	3B
1403/07/22	11,660	11,660	11,670	11,970	(0.42)	22	249K	3B
1403/07/21	11,770	11,770	11,780	12,020	(0.91)	57	518K	6B
1403/07/18	12,010	12,010	12,010	12,130	0.0	6	26K	318M
1403/07/17	12,010	12,010	12,010	12,130	0.0	2	9K	106M
1403/07/16	12,010	12,010	12,010	12,130	0.0	1	5K	60M
1403/07/14	12,010	12,010	12,010	12,130	0.0	7	59K	712M
1403/07/11	12,010	12,010	12,010	12,130	0.0	1	4K	50M
1403/07/10	12,020	12,020	12,020	12,130	(0.08)	5	89K	1B
1403/07/09	12,030	12,030	12,200	12,140	(0.08)	29	289K	3B
1403/07/08	11,970	11,970	12,210	12,150	0.50	79	2M	22B
1403/07/07	11,970	11,970	11,970	12,090	0.0	3	20K	234M
1403/07/04	12,400	11,890	12,400	12,090	0.42	91	752K	9B
1403/07/03	11,800	11,800	12,250	12,040	1.18	77	911K	11B
1403/07/02	12,120	11,810	12,130	11,900	1.02	72	632K	8B
1403/07/01	11,980	11,970	11,980	11,780	1.20	65	721K	9B
1403/06/28	11,870	11,850	11,870	11,640	0.95	47	555K	7B
1403/06/27	11,740	11,430	11,740	11,530	1.14	117	725K	8B
1403/06/26	11,000	11,000	11,660	11,400	0.62	128	2M	26B
1403/06/25	11,000	11,000	11,000	11,330	0.0	4	19K	209M
1403/06/24	10,970	10,970	10,970	11,330	(1.82)	29	644K	7B
1403/06/21	11,210	11,210	11,210	11,540	(0.09)	9	74K	834M
1403/06/20	11,220	11,220	11,220	11,550	(0.09)	4	28K	313M
1403/06/18	11,220	11,220	11,220	11,560	0.0	1	5K	56M
1403/06/17	11,220	11,220	11,220	11,560	0.0	1	16K	182M
1403/06/13	11,790	11,330	11,790	11,560	0.0	14	128K	1B
1403/05/31	11,370	11,370	11,370	11,570	(0.26)	17	216K	2B
1403/05/30	11,370	11,370	11,370	11,600	0.0	2	4K	51M
1403/05/29	11,370	11,370	11,370	11,600	0.0	1	5K	52M
1403/05/28	11,370	11,370	11,370	11,600	0.0	3	14K	158M
1403/05/24	11,490	11,490	11,490	11,600	0.0	1	4K	51M
1403/05/23	11,490	11,490	11,490	11,600	0.0	1	4K	50M
1403/05/16	11,490	11,490	11,490	11,600	0.0	1	5K	57M
1403/05/14	11,490	11,490	11,490	11,600	0.0	3	13K	147M
1403/05/09	11,260	11,260	11,260	11,600	0.0	1	5K	51M
1403/05/06	11,270	11,270	11,280	11,600	(0.09)	7	37K	415M
1403/05/03	11,280	11,280	11,280	11,610	(0.09)	4	33K	375M
1403/04/27	11,290	11,290	11,300	11,620	(0.09)	9	57K	649M
1403/04/24	11,300	11,300	11,800	11,630	(0.09)	44	309K	4B
1403/04/23	11,320	11,320	11,320	11,640	(0.17)	14	96K	1B
1403/04/20	11,900	11,360	11,900	11,660	(0.43)	35	246K	3B
1403/04/19	11,800	11,680	11,950	11,710	0.17	59	577K	7B
1403/04/18	11,180	11,180	11,860	11,690	1.48	109	1M	16B
1403/04/17	11,380	11,350	11,380	11,520	(1.54)	64	927K	11B
1403/04/16	11,100	11,100	11,770	11,700	2.36	120	3M	31B
1403/04/13	11,100	11,100	11,100	11,430	(0.09)	4	32K	358M
1403/04/12	11,100	11,100	11,100	11,440	0.0	4	24K	264M
1403/04/11	11,100	11,100	11,100	11,440	0.0	4	19K	212M
1403/04/09	11,170	11,170	11,200	11,440	(2.64)	69	915K	10B
1403/04/06	11,530	11,530	11,530	11,750	(0.09)	3	59K	684M
1403/04/04	11,540	11,540	11,540	11,760	(0.08)	5	104K	1B
1403/04/02	11,540	11,540	11,540	11,770	0.0	2	13K	154M
1403/03/30	11,540	11,540	11,540	11,770	0.0	3	15K	169M
1403/03/27	11,540	11,540	11,540	11,770	0.0	2	10K	117M
1403/03/23	11,540	11,540	11,540	11,770	0.0	1	6K	64M
1403/03/22	11,540	11,540	11,540	11,770	0.0	10	31K	354M
1403/03/21	11,580	11,580	11,580	11,770	(0.34)	26	288K	3B
1403/03/20	11,610	11,610	11,610	11,810	(0.25)	5	205K	2B
1403/03/19	11,640	11,640	11,640	11,840	(0.25)	3	200K	2B
1403/03/16	11,640	11,640	11,640	11,870	0.0	4	22K	257M
1403/03/13	11,670	11,670	11,670	11,870	(0.25)	12	231K	3B
1403/03/12	11,680	11,680	11,680	11,900	(0.08)	12	98K	1B
1403/03/09	11,730	11,730	11,740	11,910	(0.42)	28	390K	5B
1403/03/08	11,820	11,820	11,830	11,960	(0.83)	58	678K	8B
1403/03/05	12,300	11,820	12,300	12,060	0.0	9	36K	422M
1403/03/01	11,840	11,840	11,840	12,060	(0.17)	12	149K	2B
1403/02/30	11,740	11,740	11,740	12,080	(0.17)	9	91K	1B
1403/02/29	12,180	11,830	12,180	12,100	(0.74)	66	470K	6B
1403/02/26	12,070	12,070	12,280	12,190	(2.01)	71	1M	12B
1403/02/25	12,120	12,100	12,500	12,440	(0.24)	39	146K	2B
1403/02/24	12,130	12,130	12,140	12,470	(0.24)	31	141K	2B
1403/02/23	12,220	12,220	12,450	12,500	(0.71)	75	383K	5B
1403/02/22	12,540	12,530	12,540	12,590	(2.48)	72	1M	16B
1403/02/19	13,070	12,630	13,070	12,910	(0.84)	64	485K	6B
1403/02/18	12,790	12,700	13,050	13,020	(0.53)	51	334K	4B
1403/02/17	12,810	12,810	13,290	13,090	(0.08)	33	195K	3B
1403/02/16	12,600	12,580	13,330	13,100	1.16	161	1M	14B
1403/02/12	13,000	12,620	13,000	12,950	(0.46)	43	256K	3B
1403/02/11	12,900	12,760	13,040	13,010	(1.06)	75	596K	8B
1403/02/10	12,920	12,900	13,450	13,150	(1.05)	101	595K	8B
1403/02/09	13,310	13,000	13,310	13,290	(0.82)	73	501K	7B
1403/02/08	13,790	13,200	13,790	13,400	(0.07)	77	436K	6B
1403/02/05	13,460	13,140	13,580	13,410	(0.52)	75	446K	6B
1403/02/04	13,270	13,220	13,700	13,480	(0.88)	137	988K	13B
1403/02/03	13,500	13,350	13,830	13,600	(0.22)	81	450K	6B
1403/02/02	13,610	13,330	13,830	13,630	(0.15)	64	385K	5B
1403/02/01	13,400	13,400	13,980	13,650	0.0	86	482K	7B
1403/01/29	13,560	13,560	13,810	13,650	(0.29)	50	553K	8B
1403/01/28	13,560	13,560	13,560	13,690	0.0	9	33K	446M
1403/01/27	13,610	13,610	13,870	13,690	(0.36)	138	794K	11B
1403/01/26	13,610	13,610	13,610	13,740	0.0	8	21K	289M
1403/01/25	13,440	13,400	13,440	13,740	(0.51)	57	239K	3B
1403/01/21	13,520	13,440	13,920	13,810	(0.29)	137	4M	48B
1403/01/20	13,480	13,480	14,120	13,850	0.0	50	266K	4B
1403/01/19	13,580	13,580	13,950	13,850	(1.0)	76	482K	7B
1403/01/18	14,380	13,690	14,380	13,990	(0.85)	77	420K	6B
1403/01/15	14,030	13,980	14,520	14,110	(2.08)	140	1M	14B
1403/01/14	14,170	14,150	14,580	14,410	(1.17)	99	589K	8B
1403/01/11	14,610	14,370	14,900	14,580	(1.55)	91	800K	12B
1403/01/08	15,100	14,580	15,100	14,810	0.0	56	161K	2B
1403/01/07	14,730	14,490	15,000	14,810	(0.8)	122	657K	10B
1403/01/06	15,390	14,530	15,390	14,930	(0.27)	155	873K	13B
1403/01/05	14,760	14,700	15,590	14,970	(1.19)	124	920K	14B
1402/12/28	15,380	15,300	15,400	15,150	1.27	78	607K	9B
1402/12/27	15,190	14,410	15,190	14,960	1.42	102	949K	14B
1402/12/26	14,520	14,520	14,790	14,750	0.0	6	14K	211M
1402/12/21	14,250	14,130	14,990	14,750	1.30	198	2M	30B
1402/12/20	14,270	14,240	14,570	14,560	(0.82)	54	375K	5B
1402/12/16	14,750	14,750	14,750	14,680	2.44	78	1M	16B
1402/12/15	14,430	14,320	14,590	14,330	(2.91)	206	2M	26B
1402/12/14	14,470	14,430	14,940	14,760	(0.74)	80	533K	8B
1402/12/13	14,350	14,350	15,120	14,870	0.81	178	4M	59B
1402/12/12	14,700	14,680	14,900	14,750	(2.51)	326	5M	81B
1402/12/09	14,730	14,730	15,500	15,130	(0.07)	62	185K	3B
1402/12/08	14,740	14,740	14,910	15,140	(0.26)	41	179K	3B
1402/12/07	14,850	14,770	15,630	15,180	0.0	115	608K	9B
1402/12/05	15,120	15,120	15,750	15,180	(2.57)	183	1M	19B
1402/12/02	15,600	15,570	15,990	15,580	(2.93)	243	2M	32B
1402/12/01	16,050	16,040	16,200	16,050	(2.9)	198	2M	25B
1402/11/30	16,500	16,310	17,100	16,530	(1.67)	234	1M	22B
1402/11/29	16,840	16,780	17,100	16,810	(2.78)	220	3M	47B
1402/11/28	17,100	16,650	17,330	17,290	2.73	321	2M	37B
1402/11/25	16,710	16,200	16,860	16,830	2.81	282	3M	51B
1402/11/24	16,700	16,070	17,050	16,370	(1.15)	367	3M	51B
1402/11/23	16,590	16,310	16,590	16,560	2.79	262	2M	26B
1402/11/21	16,280	16,280	16,280	16,110	1.90	115	811K	13B
1402/11/18	15,420	15,420	15,920	15,810	2.26	161	1M	16B
1402/11/17	15,810	15,330	15,810	15,460	0.59	136	578K	9B
1402/11/16	15,060	15,060	15,510	15,370	2.06	145	937K	15B
1402/11/15	15,100	14,800	15,170	15,060	2.24	158	1M	18B
1402/11/14	15,520	14,650	15,530	14,730	(2.45)	298	2M	32B
1402/11/11	15,000	14,760	15,450	15,100	0.33	130	469K	7B
1402/11/10	14,860	14,700	15,000	15,050	(0.53)	106	378K	6B
1402/11/09	14,920	14,920	15,250	15,130	(1.11)	122	734K	11B
1402/11/08	15,130	15,130	15,360	15,300	2.55	225	1M	18B
1402/11/07	14,960	14,860	15,260	14,920	(2.55)	339	2M	32B
1402/11/04	14,920	14,900	15,470	15,310	(0.33)	70	359K	5B
1402/11/03	15,120	15,110	15,440	15,360	(1.35)	106	558K	8B
1402/11/02	15,200	15,170	16,090	15,570	(0.38)	218	2M	27B
1402/11/01	15,590	15,590	15,650	15,630	(2.74)	230	1M	18B
1402/10/30	16,390	16,020	16,390	16,070	(2.67)	182	1M	18B
1402/10/27	16,090	16,090	16,570	16,510	2.61	394	3M	53B
1402/10/26	15,780	15,780	16,740	16,090	(1.05)	563	6M	95B
1402/10/25	16,090	16,090	16,090	16,260	(1.93)	105	767K	12B
1402/10/24	16,450	16,450	16,450	16,580	(2.18)	136	865K	14B
1402/10/23	16,570	16,540	17,270	16,950	(0.47)	106	424K	7B
1402/10/20	16,610	16,610	17,390	17,030	(0.35)	60	234K	4B
1402/10/19	16,670	16,650	17,000	17,090	(0.18)	34	108K	2B
1402/10/18	16,690	16,680	16,900	17,120	(0.17)	43	97K	2B
1402/10/17	16,450	16,430	17,430	17,150	1.30	161	861K	15B
1402/10/16	16,540	16,530	16,650	16,930	(0.65)	59	274K	5B
1402/10/13	17,470	16,700	17,470	17,040	0.0	16	28K	487M
1402/10/12	16,700	16,680	17,380	17,040	(0.87)	92	471K	8B
1402/10/11	16,880	16,820	17,000	17,190	(0.52)	94	241K	4B
1402/10/10	17,480	16,910	17,790	17,280	(0.35)	125	363K	6B
1402/10/09	17,970	16,950	17,970	17,340	(0.74)	143	542K	9B
1402/10/06	17,650	17,260	17,700	17,470	1.63	169	775K	14B
1402/10/05	17,170	16,920	17,190	17,190	3.00	186	1M	20B
1402/10/04	16,250	16,170	17,170	16,690	0.12	375	2M	35B
1402/10/03	16,650	16,640	17,230	16,670	(2.8)	215	1M	24B
1402/10/02	16,950	16,920	17,350	17,150	(1.66)	138	697K	12B
1402/09/29	17,090	17,030	17,350	17,440	(0.63)	64	278K	5B
1402/09/28	18,200	17,200	18,200	17,550	(0.96)	111	541K	9B
1402/09/27	17,160	17,160	18,110	17,720	0.74	203	757K	13B
1402/09/25	17,800	17,220	17,980	17,590	0.0	51	144K	3B
1402/09/22	17,160	17,160	18,090	17,590	(0.57)	145	568K	10B
1402/09/21	18,290	17,350	18,290	17,690	(1.06)	112	429K	7B
1402/09/20	17,700	17,400	17,960	17,880	(0.11)	42	135K	2B
1402/09/19	17,270	17,270	18,330	17,900	0.56	111	366K	7B
1402/09/18	18,390	17,400	18,390	17,800	(0.73)	81	420K	7B
1402/09/15	17,550	17,550	17,860	17,930	(0.22)	45	138K	2B
1402/09/14	18,260	18,000	18,370	17,970	0.73	83	322K	6B
1402/09/13	17,060	17,050	18,090	17,840	1.54	108	692K	12B
1402/09/12	17,500	17,210	17,890	17,570	(0.96)	94	409K	7B
1402/09/11	17,520	17,480	18,100	17,740	(1.55)	123	795K	14B
1402/09/08	17,600	17,600	18,490	18,020	0.33	49	177K	3B
1402/09/07	18,290	18,000	18,290	17,960	1.13	114	461K	8B
1402/09/06	18,100	17,990	18,100	17,760	1.02	101	391K	7B
1402/09/05	17,500	16,850	17,890	17,580	1.21	154	835K	15B
1402/09/04	17,400	17,110	17,400	17,370	(1.47)	122	565K	10B
1402/09/01	17,240	17,240	17,720	17,630	(0.79)	93	336K	6B
1402/08/30	17,380	17,370	17,590	17,770	(0.73)	61	295K	5B
1402/08/29	17,460	17,450	18,280	17,900	(0.44)	63	180K	3B
1402/08/28	17,490	17,480	18,050	17,980	(0.06)	28	65K	1B
1402/08/27	17,700	17,670	17,750	17,990	(1.21)	79	451K	8B
1402/08/24	18,000	17,790	18,050	18,210	(0.65)	69	280K	5B
1402/08/23	18,000	17,920	18,700	18,330	(0.76)	116	420K	8B
1402/08/22	19,560	18,460	19,560	18,470	(2.94)	144	1M	24B
1402/08/21	19,290	18,710	19,300	19,030	1.55	129	796K	15B
1402/08/20	17,950	17,870	18,970	18,740	1.74	166	887K	17B
1402/08/17	18,640	17,990	18,700	18,420	(0.16)	79	261K	5B
1402/08/16	18,130	18,130	18,800	18,450	(1.28)	147	560K	10B
1402/08/15	18,300	18,270	18,880	18,690	(0.74)	73	279K	5B
1402/08/14	18,360	18,360	18,560	18,830	(0.48)	34	188K	3B
1402/08/13	18,450	18,450	19,350	18,920	0.69	65	286K	6B
1402/08/10	18,750	18,340	18,750	18,790	(0.58)	59	209K	4B
1402/08/09	18,900	18,700	19,400	18,900	0.0	37	158K	3B
1402/08/08	18,490	18,480	19,500	18,900	(0.79)	88	315K	6B
1402/08/07	18,700	18,700	19,450	19,050	(1.14)	96	444K	8B
1402/08/06	18,770	18,770	18,770	19,270	(0.41)	27	147K	3B
1402/08/03	19,000	19,000	19,550	19,350	(1.02)	88	328K	6B
1402/08/02	19,100	19,100	19,100	19,550	(0.51)	26	152K	3B
1402/08/01	19,250	19,250	19,250	19,650	(0.76)	41	234K	4B
1402/07/30	19,550	19,450	20,200	19,800	(1.25)	95	468K	9B
1402/07/29	20,000	19,550	20,100	20,050	(0.25)	54	82K	2B
1402/07/26	19,850	19,850	19,900	20,100	(1.71)	92	536K	11B
1402/07/25	19,900	19,900	20,750	20,450	1.49	106	536K	11B
1402/07/24	19,750	19,600	20,400	20,150	1.51	74	727K	15B
1402/07/23	19,750	19,750	20,850	19,850	(2.46)	128	870K	17B
1402/07/22	20,100	20,050	20,400	20,350	(1.45)	109	514K	10B
1402/07/19	20,850	20,350	21,300	20,650	(1.43)	143	711K	15B
1402/07/18	21,000	20,900	21,000	20,950	(2.56)	98	885K	18B
1402/07/17	21,650	20,500	21,650	21,500	2.14	274	2M	41B
1402/07/16	20,950	20,950	22,050	21,050	(2.32)	249	2M	47B
1402/07/15	21,700	21,700	21,700	21,550	2.13	60	717K	16B
1402/07/12	21,500	21,500	21,500	21,100	0.96	40	325K	7B
1402/07/10	21,300	21,300	21,300	20,900	0.97	39	364K	8B
1402/07/09	21,150	21,150	21,150	20,700	0.73	49	271K	6B
1402/07/08	21,050	21,050	21,050	20,550	0.49	38	176K	4B
1402/07/05	20,910	20,910	20,910	20,450	0.69	34	237K	5B
1402/07/04	20,680	20,680	20,680	20,310	1.15	39	382K	8B
1402/07/03	20,580	20,580	20,580	20,080	0.45	33	157K	3B
1402/07/01	20,490	20,490	20,490	19,990	0.45	30	150K	3B
1402/06/19	41,550	41,450	43,950	42,700	0.0	280	663K	28B
1402/06/18	42,200	42,050	43,750	42,700	(1.39)	209	338K	14B
1402/06/14	43,300	42,500	43,300	43,300	2.97	242	654K	28B
1402/06/13	42,050	42,000	42,050	42,050	2.94	135	731K	31B
1402/06/12	39,500	38,800	41,200	40,850	2.13	208	575K	23B
1402/06/11	40,000	40,000	41,450	40,000	(2.91)	254	854K	34B
1402/06/08	41,150	41,150	42,250	41,200	(2.83)	116	447K	18B
1402/06/04	42,000	42,000	42,000	42,400	(1.97)	94	313K	13B
1402/06/01	42,400	42,400	42,400	43,250	(1.03)	30	154K	7B
1402/05/16	43,700	43,700	43,700	43,700	2.94	181	990K	43B
1402/05/15	42,000	41,800	43,200	42,450	(1.39)	141	257K	11B
1402/05/14	42,400	42,150	44,600	43,050	(0.92)	128	267K	11B
1402/05/10	44,150	43,000	44,450	43,450	0.58	91	148K	7B
1402/05/09	42,750	42,500	43,950	43,200	(1.37)	122	251K	11B
1402/05/08	43,800	43,750	45,900	43,800	(2.88)	159	703K	31B
1402/05/07	43,800	43,500	46,050	45,100	0.78	200	338K	15B
1402/05/04	44,950	44,600	45,600	44,750	(2.61)	205	797K	36B
1402/05/03	47,500	45,900	48,200	45,950	(2.85)	280	2M	89B
1402/05/02	46,300	46,200	46,500	47,300	(0.63)	20	92K	4B
1402/04/27	48,000	47,400	50,250	47,600	(2.56)	245	728K	35B
1402/04/26	48,850	48,850	49,000	48,850	(2.98)	78	373K	18B
1402/04/25	51,450	50,200	52,600	50,350	(2.71)	152	650K	33B
1402/04/24	54,300	51,450	54,400	51,750	(2.36)	247	607K	31B
1402/04/21	55,100	52,500	55,100	53,000	(2.03)	244	562K	30B
1402/04/20	53,000	51,350	54,100	54,100	2.95	159	820K	44B
1402/04/19	54,950	52,500	54,950	52,550	(2.87)	255	730K	38B
1402/04/18	55,600	54,000	55,600	54,100	(2.79)	257	769K	42B
1402/04/17	57,400	55,150	58,000	55,650	(2.02)	141	181K	10B
1402/04/14	58,200	55,550	58,250	56,800	0.35	223	351K	20B
1402/04/13	55,950	54,300	56,750	56,600	2.72	217	297K	17B
1402/04/12	55,050	54,950	56,900	55,100	(2.65)	284	617K	34B
1402/04/11	58,400	55,600	58,950	56,600	(1.22)	275	382K	22B
1402/04/10	57,100	55,850	57,500	57,300	2.60	232	511K	29B
1402/04/07	54,600	53,550	56,400	55,850	1.92	276	441K	25B
1402/04/06	54,750	54,450	56,550	54,800	(2.32)	257	478K	26B
1402/04/05	56,650	56,000	56,900	56,100	(2.77)	321	668K	37B
1402/04/04	58,350	56,600	60,000	57,700	(1.11)	231	335K	19B
1402/04/03	60,950	58,050	61,000	58,350	(2.42)	247	389K	23B
1402/03/31	59,800	57,350	59,950	59,800	2.66	250	424K	25B
1402/03/30	59,000	58,150	60,150	58,250	(2.75)	234	565K	33B
1402/03/29	58,050	58,050	60,950	59,900	1.18	198	278K	17B
1402/03/28	59,250	59,100	60,850	59,200	(2.79)	201	497K	29B
1402/03/27	62,950	59,800	62,950	60,900	(1.14)	198	367K	22B
1402/03/24	59,950	59,950	62,150	61,600	0.41	287	452K	28B
1402/03/23	64,000	61,150	64,000	61,350	(2.62)	405	617K	38B
1402/03/22	64,650	60,950	64,650	63,000	0.32	453	713K	45B
1402/03/21	62,800	61,700	62,850	62,800	2.87	303	494K	31B
1402/03/20	60,700	58,450	62,050	61,050	1.33	445	971K	59B
1402/03/17	60,250	60,200	60,250	60,250	2.99	183	363K	22B
1402/03/16	57,850	55,850	59,250	58,500	1.65	367	648K	38B
1402/03/13	57,600	57,500	58,800	57,550	(2.87)	308	780K	45B
1402/03/10	59,300	59,250	60,000	59,250	(2.95)	341	893K	53B
1402/03/09	60,950	60,750	62,800	61,050	(2.48)	353	497K	30B
1402/03/08	61,550	61,450	65,150	62,600	(1.11)	479	751K	47B
1402/03/07	65,300	63,150	65,300	63,300	(2.76)	239	514K	33B
1402/03/06	65,150	63,300	65,150	65,100	2.84	467	966K	63B
1402/03/03	62,850	61,550	63,350	63,300	2.84	360	657K	42B
1402/03/02	58,750	58,750	62,100	61,550	1.99	237	355K	22B
1402/03/01	59,000	59,000	61,100	60,350	1.68	378	651K	39B
1402/02/31	59,500	59,250	60,300	59,350	(2.78)	438	795K	47B
1402/02/30	63,000	60,850	63,000	61,050	(2.63)	402	839K	51B
1402/02/27	63,000	60,250	63,550	62,700	1.62	398	795K	50B
1402/02/25	62,100	58,950	62,100	61,700	2.32	445	924K	57B
1402/02/24	60,300	59,500	60,400	60,300	2.81	375	820K	49B
1402/02/23	60,000	58,150	61,650	58,650	(2.09)	491	1M	76B
1402/02/20	61,850	58,250	61,850	59,900	(0.25)	999	3M	174B
1402/02/19	58,300	58,300	61,900	60,050	(0.08)	591	3M	187B
1402/02/18	60,100	60,100	60,100	60,100	(2.99)	23	198K	12B
1402/02/17	64,850	61,150	64,850	61,950	(1.67)	320	834K	52B
1402/02/16	63,000	63,000	63,000	63,000	2.94	165	719K	45B
1402/02/13	61,200	60,150	61,200	61,200	2.94	499	2M	119B
1402/02/12	59,500	58,250	59,500	59,450	2.85	837	2M	143B
1402/02/11	57,800	57,800	57,800	57,800	2.94	69	491K	28B
1402/02/10	56,150	56,150	56,150	56,150	2.93	166	566K	32B
1402/02/09	54,550	54,550	54,550	54,550	2.92	50	305K	17B
1402/02/06	53,000	52,950	53,000	53,000	2.91	280	1M	58B
1402/02/05	51,500	51,500	51,500	51,500	3.00	67	199K	10B
1402/02/04	50,000	50,000	50,000	50,000	2.99	59	250K	12B
1402/01/30	48,550	48,550	48,550	48,550	2.97	31	198K	10B
1402/01/27	47,150	47,000	47,150	47,150	2.95	240	676K	32B
1402/01/26	45,800	45,800	45,800	45,800	2.92	285	1M	54B
1402/01/22	42,300	42,300	44,550	44,500	2.77	298	1M	49B
1402/01/21	43,750	41,300	43,750	43,300	1.88	952	3M	132B
1402/01/20	42,450	42,000	42,500	42,500	2.91	152	527K	22B
1402/01/19	41,300	41,200	41,300	41,300	2.99	333	2M	88B
1402/01/16	40,100	40,100	40,100	40,100	2.95	43	439K	18B
1402/01/15	38,950	38,950	38,950	38,950	2.91	85	327K	13B
1402/01/14	37,850	37,850	38,650	37,850	(2.95)	253	1M	47B
1402/01/09	40,000	38,950	40,000	39,000	(2.86)	336	1M	52B
1402/01/08	42,000	39,850	42,000	40,150	(2.19)	480	2M	61B
1402/01/07	41,100	40,950	43,000	41,050	(2.73)	505	1M	58B
1402/01/06	42,250	42,200	42,300	42,200	(2.99)	31	216K	9B
1402/01/05	43,650	41,250	43,650	43,500	2.59	100	670K	29B
1401/12/24	42,400	42,400	42,400	42,400	2.91	161	1M	51B
1401/12/23	41,200	41,000	41,200	41,200	3.00	290	3M	110B
1401/12/22	39,000	39,000	41,400	40,000	(0.5)	802	5M	182B
1401/12/21	40,200	40,200	40,200	40,200	(2.9)	36	96K	4B
1401/12/20	41,350	40,450	41,500	41,400	2.73	394	3M	139B
1401/12/16	40,350	39,200	40,400	40,300	2.68	496	2M	89B
1401/12/15	39,250	38,100	39,250	39,250	2.88	500	2M	82B
1401/12/14	38,150	38,150	38,150	38,150	2.97	35	149K	6B
1401/12/13	36,500	36,450	37,100	37,050	2.77	378	2M	69B
1401/12/10	36,050	34,750	36,050	36,050	3.00	189	3M	100B
1401/12/09	35,000	35,000	35,000	35,000	2.94	135	2M	63B
1401/12/08	34,000	34,000	34,000	34,000	2.87	171	2M	80B
1401/12/07	33,450	31,750	33,450	33,050	1.69	228	1M	42B
1401/12/06	32,500	32,500	32,500	32,500	2.85	163	1M	34B
1401/12/03	30,000	30,000	31,650	31,600	2.76	241	3M	80B
1401/12/02	32,400	30,700	32,400	30,750	(2.69)	322	2M	49B
1401/12/01	33,150	31,350	33,200	31,600	(2.17)	274	1M	34B
1401/11/30	33,900	32,050	33,900	32,300	(2.12)	134	479K	15B
1401/11/26	33,750	31,900	33,750	33,000	0.61	243	445K	15B
1401/11/25	32,850	32,250	32,850	32,800	2.82	194	353K	12B
1401/11/24	30,300	30,300	32,100	31,900	2.24	144	643K	21B
1401/11/23	31,700	30,150	31,700	31,200	1.30	122	514K	16B
1401/11/19	30,750	30,750	30,800	30,800	2.84	106	945K	29B
1401/11/18	29,000	28,700	30,400	29,950	1.35	132	415K	12B
1401/11/17	29,550	29,550	29,700	29,550	(2.96)	106	339K	10B
1401/11/16	31,900	30,150	31,900	30,450	(1.93)	158	629K	19B
1401/11/12	31,200	30,100	31,200	31,050	2.48	277	1M	39B
1401/11/11	29,350	29,350	31,150	30,300	0.17	508	2M	66B
1401/11/10	30,250	30,250	30,250	30,250	(2.89)	19	106K	3B
1401/11/09	31,150	31,150	31,150	31,150	(2.96)	26	144K	4B
1401/11/08	32,150	32,050	32,850	32,100	(2.73)	66	285K	9B
1401/11/05	32,850	32,850	34,100	33,000	(2.51)	605	2M	64B
1401/11/04	33,900	33,300	33,900	33,850	2.73	453	1M	49B
1401/11/03	32,200	32,200	32,950	32,950	2.97	279	1M	48B
1401/11/02	32,750	31,800	33,400	32,000	(2.29)	311	834K	27B
1401/11/01	34,000	32,150	34,050	32,750	(1.06)	506	826K	27B
1401/10/28	32,600	32,600	34,100	33,100	(1.49)	598	1M	46B
1401/10/27	33,450	33,450	35,350	33,600	(2.47)	506	2M	54B
1401/10/26	34,650	33,750	34,650	34,450	2.38	464	866K	30B
1401/10/24	33,650	33,300	33,650	33,650	2.91	374	1M	37B
1401/10/21	32,750	32,750	32,750	32,700	2.83	103	328K	11B
1401/10/20	31,800	31,250	31,800	31,800	2.91	289	588K	19B
1401/10/19	30,900	30,850	30,900	30,900	3.00	148	472K	15B
1401/10/18	29,900	28,800	30,100	30,000	2.56	435	990K	30B
1401/10/17	29,200	28,600	29,250	29,250	2.99	387	2M	53B
1401/10/14	28,400	28,400	28,400	28,400	2.90	166	2M	55B
1401/10/13	27,600	27,600	27,600	27,600	2.99	62	384K	11B
1401/10/12	26,800	26,800	26,800	26,800	2.88	72	581K	16B
1401/10/11	26,500	25,100	26,500	26,050	1.17	225	433K	11B
1401/10/10	26,200	25,600	26,950	25,750	(2.28)	426	993K	26B
1401/10/07	26,100	25,450	26,950	26,350	0.57	593	1M	37B
1401/10/05	27,500	26,100	27,500	26,200	(2.6)	454	868K	23B
1401/10/04	26,850	26,850	27,700	26,900	(2.71)	319	525K	14B
1401/10/03	27,950	26,850	28,050	27,650	1.47	312	591K	16B
1401/09/30	27,250	27,050	27,250	27,250	2.83	187	2M	41B
1401/09/29	25,850	25,850	26,550	26,500	2.71	189	587K	16B
1401/09/28	24,550	24,550	25,850	25,800	2.79	184	497K	13B
1401/09/27	25,400	24,700	25,500	25,100	1.21	292	1M	30B
1401/09/26	25,250	24,050	25,350	24,800	0.40	172	376K	9B
1401/09/23	24,600	24,150	24,850	24,700	2.28	128	345K	9B
1401/09/22	24,150	23,700	24,150	24,150	2.99	185	2M	56B
1401/09/21	23,400	23,000	23,450	23,450	2.85	120	698K	16B
1401/09/20	22,850	22,750	23,450	22,800	(2.77)	180	396K	9B
1401/09/19	23,300	23,200	23,850	23,450	(1.88)	141	266K	6B
1401/09/16	23,900	23,350	24,650	23,900	(0.62)	116	223K	5B
1401/09/15	23,500	23,500	24,700	24,050	0.21	155	195K	5B
1401/09/14	23,950	23,950	24,450	24,000	(2.64)	186	377K	9B
1401/09/13	26,000	24,500	26,000	24,650	(2.38)	185	388K	10B
1401/09/12	25,300	25,000	25,350	25,250	2.43	214	1M	28B
1401/09/09	24,650	24,300	24,650	24,650	2.92	104	513K	13B
1401/09/07	23,900	23,700	23,950	23,950	2.79	188	1M	34B
1401/09/06	22,200	22,200	23,350	23,300	2.64	109	590K	14B
1401/09/05	23,350	22,200	23,350	22,700	(0.66)	175	720K	16B
1401/09/02	22,600	22,600	23,150	22,850	(1.72)	141	312K	7B
1401/09/01	23,600	22,450	23,600	23,250	1.31	294	936K	22B
1401/08/30	22,850	22,800	22,950	22,950	2.91	172	1M	32B
1401/08/29	21,300	21,300	22,600	22,300	1.59	153	2M	40B
1401/08/28	21,700	21,550	21,850	21,950	(1.13)	114	164K	4B
1401/08/25	21,550	21,550	22,600	22,200	0.23	120	419K	9B
1401/08/24	22,250	21,850	22,250	22,150	2.31	134	1M	24B
1401/08/21	21,400	20,700	21,850	21,650	1.88	209	742K	16B
1401/08/18	21,050	20,260	21,430	21,250	2.11	130	477K	10B
1401/08/17	20,810	20,570	20,810	20,810	2.97	200	1M	27B
1401/08/16	19,580	19,410	20,510	20,210	1.46	223	573K	12B
1401/08/15	20,000	19,570	20,300	19,920	0.10	142	321K	6B
1401/08/14	19,450	19,450	20,500	19,900	(0.5)	155	345K	7B
1401/08/11	20,500	19,600	20,500	20,000	0.0	104	107K	2B
1401/08/10	20,450	19,350	20,450	20,000	0.50	279	2M	35B
1401/08/09	19,850	19,850	20,850	19,900	(2.69)	205	689K	14B
1401/08/08	19,900	19,900	19,900	20,450	(0.24)	28	40K	793M
1401/08/07	19,950	19,950	19,950	20,500	(0.24)	32	60K	1B
1401/08/04	20,100	20,050	20,100	20,550	(0.48)	40	82K	2B
1401/08/03	20,850	20,300	21,450	20,650	(1.2)	112	240K	5B
1401/08/02	20,800	20,550	21,300	20,900	(1.18)	203	232K	5B
1401/08/01	21,850	20,800	21,850	21,150	(0.47)	138	270K	6B
1401/07/30	20,950	20,800	22,000	21,250	(0.7)	351	1M	25B
1401/07/27	22,000	20,850	22,000	21,400	(0.23)	182	450K	10B
1401/07/26	20,950	20,950	22,150	21,450	(0.46)	311	2M	49B
1401/07/25	21,300	21,300	21,300	21,550	(1.82)	88	268K	6B
1401/07/24	21,350	21,350	21,350	21,950	(0.23)	19	28K	597M
1401/07/23	22,700	21,400	22,700	22,000	(0.23)	147	224K	5B
1401/07/20	21,800	21,800	22,200	22,050	2.08	138	343K	8B
1401/07/19	21,400	21,400	22,450	21,600	(2.04)	238	565K	12B
1401/07/18	21,800	21,800	21,800	22,050	(1.78)	75	252K	5B
1401/07/17	22,500	22,350	22,550	22,450	(2.39)	58	344K	8B
1401/07/16	22,950	22,950	23,850	23,000	(2.75)	331	1M	23B
1401/07/12	23,400	23,400	23,400	23,650	(1.87)	67	253K	6B
1401/07/11	24,400	23,700	25,000	24,100	(1.23)	126	268K	6B
1401/07/10	24,300	24,300	24,950	24,400	(2.59)	202	559K	14B
1401/07/09	26,350	25,050	26,350	25,050	(2.91)	132	587K	15B
1401/07/06	24,650	24,650	26,100	25,800	1.78	203	415K	11B
1401/07/04	25,350	25,350	26,300	25,350	(2.87)	375	1M	35B
1401/07/02	25,550	25,550	26,950	26,100	(0.76)	112	347K	9B
1401/06/30	26,300	26,300	27,000	26,300	(2.95)	430	1M	32B
1401/06/29	27,100	27,100	27,100	27,100	(2.87)	188	437K	12B
1401/06/28	28,800	27,350	28,800	27,900	(0.89)	487	1M	30B
1401/06/27	27,200	27,200	28,300	28,150	2.36	373	2M	49B
1401/06/23	27,450	26,250	27,500	27,500	3.00	366	1M	34B
1401/06/22	26,650	26,650	27,450	26,700	(2.73)	496	2M	48B
1401/06/21	27,600	27,450	28,100	27,450	(2.83)	275	779K	21B
1401/06/20	29,100	27,700	29,300	28,250	(1.05)	398	1M	34B
1401/06/19	29,300	27,900	29,300	28,550	0.0	338	722K	21B
1401/06/16	28,550	27,800	28,600	28,550	2.70	340	736K	21B
1401/06/15	27,900	26,950	28,000	27,800	2.21	398	1M	39B
1401/06/14	28,000	26,850	28,000	27,200	(1.63)	609	2M	54B
1401/06/13	27,650	27,000	27,650	27,650	2.98	193	632K	17B
1401/06/12	26,850	26,500	26,850	26,850	2.87	221	789K	21B
1401/06/09	26,350	25,400	26,900	26,100	(0.19)	505	2M	63B
1401/06/08	26,200	25,950	26,200	26,150	2.75	500	2M	44B
1401/06/07	25,500	25,000	25,550	25,450	2.41	168	358K	9B
1401/06/06	24,800	24,200	24,900	24,850	2.69	138	537K	13B
1401/06/02	23,500	23,300	24,200	24,200	2.98	223	1M	33B
1401/06/01	23,000	23,000	23,550	23,500	2.62	168	556K	13B
1401/05/31	23,900	22,650	23,950	22,900	(1.93)	220	527K	12B
1401/05/30	24,000	23,750	24,000	23,350	0.0	3	672	16M
1401/05/22	22,800	22,750	23,750	23,350	0.43	177	477K	11B
1401/05/19	24,300	23,200	24,300	23,250	(2.72)	171	403K	9B
1401/05/18	24,050	23,500	24,800	23,900	(1.24)	202	379K	9B
1401/05/15	24,650	23,550	24,700	24,200	0.83	141	202K	5B
1401/05/12	23,900	23,900	25,200	24,000	(2.44)	316	973K	23B
1401/05/11	24,300	23,700	25,000	24,600	(7.69)	446	1M	33B
1401/04/18	26,750	26,100	26,750	26,650	2.50	379	726K	19B
1401/04/15	25,800	25,350	26,050	26,000	2.77	226	418K	11B
1401/04/14	25,300	25,000	25,300	25,300	2.85	260	806K	20B
1401/04/13	24,600	24,150	24,700	24,600	2.50	303	910K	22B
1401/04/12	23,950	23,600	24,850	24,000	(1.03)	239	304K	7B
1401/04/11	24,200	23,000	24,400	24,250	2.32	319	629K	15B
1401/04/08	24,700	23,600	24,700	23,700	(2.47)	423	2M	40B
1401/04/07	24,250	24,250	24,900	24,300	(2.8)	389	1M	32B
1401/04/06	24,650	24,650	24,650	25,000	(1.57)	64	201K	5B
1401/04/05	24,700	24,700	26,150	25,400	(0.2)	246	677K	17B
1401/04/04	26,550	25,300	26,550	25,450	(2.3)	172	437K	11B
1401/04/01	26,000	25,500	26,100	26,050	2.76	377	2M	48B
1401/03/31	25,500	24,300	25,500	25,350	2.22	362	2M	43B
1401/03/30	24,750	24,650	25,950	24,800	(2.36)	551	2M	49B
1401/03/29	25,300	25,300	26,350	25,400	(2.5)	428	1M	37B
1401/03/28	26,000	26,000	26,800	26,050	(2.8)	380	2M	40B
1401/03/25	26,850	25,450	26,900	26,800	2.49	201	722K	19B
1401/03/24	26,150	26,000	26,150	26,150	2.95	254	845K	22B
1401/03/23	24,450	24,450	25,950	25,400	0.79	875	5M	120B
1401/03/22	25,200	25,200	25,200	25,200	(2.89)	67	539K	14B
1401/03/21	25,800	25,800	25,800	25,950	(2.26)	45	306K	8B
1401/03/18	26,400	26,400	27,750	26,550	(2.39)	247	849K	23B
1401/03/17	27,000	26,150	27,750	27,200	0.93	605	3M	76B
1401/03/04	26,950	26,950	26,950	26,950	2.86	44	418K	11B
1401/03/03	26,100	25,100	26,200	26,200	2.95	390	2M	52B
1401/03/02	25,000	24,350	25,600	25,450	2.21	641	3M	76B
1401/03/01	24,900	24,350	24,900	24,900	2.89	640	6M	149B
1401/02/31	24,200	24,150	24,200	24,200	2.98	116	780K	19B
1401/02/28	22,550	22,500	23,800	23,500	1.51	857	4M	95B
1401/02/27	23,150	22,700	23,150	23,150	2.89	597	9M	204B
1401/02/26	22,500	22,500	22,500	22,500	2.97	80	939K	21B
1401/02/25	21,850	21,850	21,850	21,850	2.82	93	1M	27B
1401/02/24	21,500	21,500	21,500	21,250	1.63	47	267K	6B
1401/02/21	20,910	20,910	20,910	20,910	2.95	39	535K	11B
1401/02/19	20,300	19,300	20,480	20,310	2.11	392	2M	49B
1401/02/18	19,890	19,800	19,890	19,890	2.95	266	2M	43B
1401/02/17	19,340	19,340	19,340	19,320	2.88	58	516K	10B
1401/02/12	19,190	19,190	19,190	18,780	0.75	37	147K	3B
1401/02/11	19,030	19,030	19,030	18,640	0.87	47	157K	3B
1401/02/10	18,490	18,010	18,490	18,480	2.90	268	2M	35B
1401/02/07	17,960	17,690	17,960	17,960	2.98	269	3M	57B
1401/02/06	17,440	17,440	17,440	17,440	2.95	55	621K	11B
1401/02/05	17,180	17,180	17,190	16,940	1.50	65	311K	5B
1401/02/04	16,690	16,210	16,690	16,690	2.96	229	1M	21B
1401/01/31	16,200	16,000	16,220	16,210	2.92	127	662K	11B
1401/01/30	15,370	15,070	15,820	15,750	2.54	195	865K	14B
1401/01/29	15,370	14,970	15,370	15,360	2.88	278	2M	25B
1401/01/28	14,510	14,510	15,260	14,930	0.74	226	499K	7B
1401/01/27	15,300	14,720	15,300	14,820	(2.31)	337	1M	16B
1401/01/24	15,940	15,110	15,940	15,170	(2.57)	396	1M	22B
1401/01/23	15,550	14,530	16,000	15,570	1.90	305	951K	15B
1401/01/22	15,290	14,880	15,300	15,280	2.83	349	1M	19B
1401/01/21	14,860	14,850	14,860	14,860	2.98	145	705K	10B
1401/01/20	14,430	14,330	14,430	14,430	3.00	346	2M	31B
1401/01/17	14,500	13,890	14,500	14,010	(2.1)	234	634K	9B
1401/01/16	14,290	14,290	14,800	14,310	(2.85)	273	1M	19B
1401/01/15	14,750	14,490	14,750	14,730	(1.34)	117	365K	5B
1401/01/14	15,000	14,550	15,260	14,930	(0.4)	153	408K	6B
1401/01/10	15,550	14,650	15,550	14,990	(0.73)	135	489K	7B
1401/01/09	15,560	14,840	15,560	15,100	(0.33)	72	317K	5B
1401/01/07	15,250	14,900	15,300	15,150	1.95	130	505K	8B
1401/01/06	14,330	14,330	15,140	14,860	0.68	172	466K	7B
1400/12/28	14,500	14,370	15,000	14,760	(0.34)	116	217K	3B
1400/12/25	14,500	14,500	15,000	14,810	(0.87)	103	211K	3B
1400/12/24	14,610	14,610	15,070	14,940	(0.8)	118	729K	11B
1400/12/23	14,910	14,890	15,230	15,060	(1.89)	187	465K	7B
1400/12/22	15,150	14,950	15,630	15,350	0.59	58	323K	5B
1400/12/21	15,000	14,760	15,630	15,260	0.53	176	835K	13B
1400/12/18	14,500	14,500	15,380	15,180	1.61	152	734K	11B
1400/12/17	15,480	14,800	15,480	14,940	1.29	186	515K	8B
1400/12/16	14,890	14,890	14,890	14,750	2.01	108	462K	7B
1400/12/15	14,640	14,380	14,650	14,460	1.62	107	375K	5B
1400/12/14	13,530	13,510	14,330	14,230	2.23	153	948K	13B
1400/12/11	13,550	13,550	13,930	13,920	(0.29)	53	81K	1B
1400/12/09	13,650	13,620	13,930	13,960	(0.57)	69	132K	2B
1400/12/08	13,680	13,670	14,000	14,040	(0.35)	51	92K	1B
1400/12/07	13,750	13,750	14,000	14,090	(0.56)	66	137K	2B
1400/12/04	13,830	13,820	14,240	14,170	(0.49)	57	124K	2B
1400/12/03	13,930	13,920	14,200	14,240	(0.77)	81	180K	3B
1400/12/02	13,960	13,960	14,820	14,350	(0.28)	183	610K	9B
1400/12/01	14,120	13,900	14,120	14,390	(1.64)	116	226K	3B
1400/11/30	14,240	14,210	14,240	14,630	(0.07)	22	16K	229M
1400/11/27	14,250	14,250	14,590	14,640	(0.34)	56	79K	1B
1400/11/25	15,180	14,300	15,180	14,690	(0.34)	151	313K	5B
1400/11/24	14,100	14,100	14,960	14,740	1.45	114	812K	12B
1400/11/23	14,100	14,100	14,100	14,530	0.0	4	4K	54M
1400/11/20	14,210	14,200	14,300	14,530	(0.68)	95	152K	2B
1400/11/19	15,030	14,170	15,030	14,630	0.21	99	196K	3B
1400/10/27	30,350	30,350	30,950	30,650	(1.92)	83	211K	6B
1400/10/26	31,100	30,550	31,100	31,250	(0.64)	82	76K	2B
1400/10/25	31,700	29,950	31,750	31,450	1.94	287	580K	18B
1400/10/22	30,100	30,100	31,000	30,850	2.49	200	292K	9B
1400/10/21	29,400	29,400	30,250	30,100	2.38	181	457K	14B
1400/10/20	29,850	28,650	30,350	29,400	(0.34)	231	576K	17B
1400/10/19	29,350	29,350	31,000	29,500	(2.48)	456	2M	48B
1400/10/18	29,400	29,400	29,400	30,250	(0.11)	7	4K	119M
1400/10/15	29,378	29,378	29,378	30,283	(0.01)	4	1K	34M
1400/10/14	29,402	29,402	29,402	30,286	(0.08)	12	9K	265M
1400/10/13	29,575	29,574	29,575	30,311	(0.58)	50	63K	2B
1400/10/06	29,981	29,981	31,600	30,488	(1.36)	211	252K	8B
1400/10/05	30,504	30,329	31,360	30,908	(1.15)	121	124K	4B
1400/10/04	32,190	30,560	32,190	31,267	(0.52)	211	225K	7B
1400/10/01	31,408	31,408	32,450	31,430	(2.93)	402	586K	18B
1400/09/30	31,338	31,338	31,338	32,379	(1.84)	85	108K	3B
1400/09/29	32,055	32,055	32,055	32,987	(0.18)	22	17K	558M
1400/09/28	32,141	32,141	32,141	33,046	(0.27)	20	26K	844M
1400/09/27	35,000	33,045	35,000	33,135	(2.74)	191	272K	9B
1400/09/24	34,089	33,400	34,089	34,067	2.93	312	461K	16B
1400/09/23	33,104	32,802	33,104	33,097	2.98	489	1M	34B
1400/09/22	31,716	31,712	33,000	32,140	(1.69)	434	624K	20B
1400/09/21	33,950	32,057	33,950	32,692	(1.08)	61	114K	4B
1400/09/20	34,389	32,387	34,389	33,048	(1.02)	170	248K	8B
1400/09/17	33,620	32,620	34,450	33,388	(0.71)	153	172K	6B
1400/09/16	35,175	33,127	35,175	33,626	(1.54)	298	544K	18B
1400/09/15	34,388	34,046	34,388	34,151	2.29	100	229K	8B
1400/09/14	32,700	32,064	34,046	33,387	1.00	375	2M	72B
1400/09/13	32,810	32,742	34,740	33,055	(2.07)	152	304K	10B
1400/09/10	34,000	33,180	35,230	33,754	(1.32)	339	862K	29B
1400/09/09	33,389	33,388	34,282	34,206	(0.62)	95	69K	2B
1400/09/08	33,707	33,707	34,800	34,420	(0.95)	106	94K	3B
1400/09/07	34,302	34,302	35,869	34,749	(1.73)	112	197K	7B
1400/09/06	34,785	34,546	36,681	35,362	(0.71)	202	670K	24B
1400/09/03	35,198	35,198	36,880	35,614	(1.85)	129	192K	7B
1400/09/02	35,898	35,893	36,999	36,286	(1.94)	134	179K	6B
1400/09/01	38,300	36,721	38,300	37,003	(2.25)	248	453K	17B
1400/08/30	37,028	37,028	38,580	37,856	(0.26)	140	105K	4B
1400/08/29	36,900	36,014	38,032	37,954	2.79	221	336K	13B
1400/08/26	36,931	36,550	36,931	36,925	2.98	202	567K	21B
1400/08/25	35,355	35,355	37,970	35,856	(3.65)	393	630K	23B
1400/08/24	36,135	36,135	36,135	37,215	(0.1)	10	9K	317M
1400/08/23	36,351	36,329	36,351	37,252	(0.53)	35	47K	2B
1400/08/22	36,800	36,778	38,289	37,452	(1.22)	151	183K	7B
1400/08/19	37,777	37,656	38,889	37,915	(2.33)	397	646K	24B
1400/08/18	39,037	38,680	40,190	38,820	(2.65)	412	942K	37B
1400/08/17	40,748	39,501	40,748	39,876	(2.08)	154	205K	8B
1400/08/16	41,447	39,034	41,447	40,722	1.20	504	823K	34B
1400/08/15	39,420	39,420	41,630	40,241	(0.98)	1,011	2M	79B
1400/08/12	39,504	39,504	39,504	40,639	(0.21)	18	17K	666M
1400/08/11	39,605	39,605	39,605	40,725	(0.25)	8	20K	812M
1400/08/10	39,371	39,371	39,371	40,829	(1.48)	35	71K	3B
1400/08/09	40,203	40,203	40,203	41,443	(0.01)	2	550	22M
1400/08/08	40,299	40,299	40,299	41,446	(0.24)	9	19K	769M
1400/08/05	40,479	40,479	40,479	41,545	(0.44)	21	35K	1B
1400/08/04	41,710	41,063	41,710	41,730	(1.42)	43	113K	5B
1400/07/26	42,006	42,006	42,006	42,332	(2.25)	43	172K	7B
1400/07/25	44,000	40,170	44,367	43,305	2.48	420	580K	25B
1400/07/24	42,234	42,234	43,432	42,255	(2.95)	243	354K	15B
1400/07/21	42,510	42,510	42,510	43,540	(0.65)	33	48K	2B
1400/07/20	43,694	43,140	44,989	43,824	(1.46)	82	112K	5B
1400/07/19	44,924	44,031	45,399	44,474	(2.02)	246	261K	12B
1400/07/18	43,730	43,694	46,099	45,392	0.77	280	579K	26B
1400/07/17	45,530	44,022	46,490	45,045	(0.74)	205	365K	16B
1400/07/14	45,971	43,331	45,971	45,383	1.68	404	578K	26B
1400/07/12	42,912	42,912	45,266	44,633	1.56	347	497K	22B
1400/07/11	44,750	43,300	45,600	43,948	(1.46)	358	503K	22B
1400/07/10	43,845	43,560	46,180	44,599	(0.69)	620	1M	56B
1400/07/07	44,770	43,845	46,445	44,907	(0.65)	590	730K	33B
1400/07/06	45,472	44,149	45,473	45,201	2.38	285	268K	12B
1400/06/31	44,300	43,300	44,343	44,149	2.55	692	1M	57B
1400/06/30	43,210	41,659	44,235	43,052	0.24	718	2M	101B
1400/06/29	42,809	42,809	44,800	42,947	(2.69)	215	406K	17B
1400/06/28	42,985	42,985	42,985	44,132	(0.41)	33	30K	1B
1400/06/27	46,200	43,651	46,270	44,314	(1.53)	234	196K	9B
1400/06/24	44,850	42,931	45,585	45,001	1.68	475	501K	23B
1400/06/23	44,250	43,650	44,268	44,258	2.98	308	279K	12B
1400/06/22	42,373	42,372	44,899	42,979	(1.61)	673	1M	51B
1400/06/21	43,396	43,369	45,400	43,682	(4.31)	412	700K	31B
1400/06/20	45,475	45,475	45,480	45,651	(2.62)	128	187K	8B
1400/06/17	46,752	46,752	47,790	46,881	(2.73)	140	187K	9B
1400/06/16	50,799	47,852	50,799	48,197	(2.3)	518	664K	32B
1400/06/15	49,580	48,136	49,580	49,331	2.48	1,260	2M	89B
1400/06/14	46,231	46,231	49,996	48,136	(1.08)	2,722	4M	209B
1400/06/13	47,254	47,254	47,254	48,664	(0.1)	19	7K	341M
1400/06/10	47,401	47,401	47,401	48,715	(0.31)	15	21K	1B
1400/06/09	47,412	47,412	47,412	48,867	(0.02)	5	1K	71M
1400/06/08	47,591	47,591	47,591	48,878	(0.38)	22	26K	1B
1400/05/23	47,251	47,251	47,251	49,362	(0.75)	18	30K	1B
1400/05/20	48,277	48,277	48,277	49,737	(0.07)	10	4K	216M
1400/05/19	48,400	48,400	48,400	49,770	(0.25)	10	17K	816M
1400/05/17	47,489	47,489	47,489	49,896	(0.18)	2	7K	348M
1400/05/16	48,542	48,542	48,542	49,988	(0.11)	6	7K	356M
1400/05/13	48,555	48,555	48,555	50,043	(0.03)	3	2K	85M
1400/05/12	48,577	48,577	48,577	50,056	(0.05)	4	3K	147M
1400/05/11	48,581	48,581	48,581	50,079	(0.01)	2	510	25M
1400/05/05	48,596	48,596	48,596	50,083	(0.03)	1	2K	100M
1400/05/04	48,605	48,605	48,605	50,098	(0.02)	3	1K	65M
1400/04/28	48,402	48,402	48,402	50,108	(1.65)	26	65K	3B
1400/04/27	49,460	49,460	49,460	50,949	(0.08)	2	5K	253M
1400/04/26	49,545	49,545	49,545	50,989	(0.17)	6	11K	556M
1400/04/23	49,547	49,547	49,547	51,077	0.0	2	220	11M
1400/04/22	49,905	49,905	49,905	51,079	(0.72)	26	46K	2B
1400/04/21	48,878	48,878	48,878	51,448	0.0	1	120	6M
1400/04/20	49,973	49,973	49,973	51,450	(0.13)	3	9K	426M
1400/04/19	50,023	50,023	50,023	51,518	(0.1)	4	6K	325M
1400/04/16	50,025	50,025	50,025	51,570	0.0	2	210	11M
1400/04/15	49,578	49,578	49,578	51,572	(1.18)	22	45K	2B
1400/04/14	50,629	50,629	50,629	52,187	(0.01)	6	820	42M
1400/04/13	50,647	50,647	50,647	52,194	(0.04)	3	2K	116M
1400/04/12	50,649	50,649	50,649	52,213	0.0	3	300	15M
1400/04/09	50,935	50,935	50,935	52,215	(2.61)	54	97K	5B
1400/04/08	52,178	52,178	52,178	53,615	(0.33)	13	20K	1B
1400/04/07	52,185	52,185	52,185	53,791	(0.01)	3	803	42M
1400/04/06	52,186	52,186	52,186	53,798	0.0	1	100	5M
1400/04/05	51,124	51,124	51,124	53,799	(0.03)	7	1K	52M
1400/03/30	51,133	51,133	51,133	53,814	(0.02)	3	703	36M
1400/03/24	51,134	51,134	51,134	53,824	0.0	1	100	5M
1400/03/23	52,213	52,213	52,213	53,825	0.0	2	250	13M
1400/03/22	52,215	52,215	52,215	53,827	0.0	2	198	10M
1400/03/19	52,218	52,218	52,218	53,829	(0.01)	3	363	19M
1400/03/10	51,142	51,142	51,142	53,832	0.0	1	98	5M
1400/03/08	52,221	52,221	52,221	53,833	(0.01)	3	296	15M
1400/03/04	51,174	51,174	51,174	53,836	(0.06)	3	2K	109M
1400/03/02	52,254	52,254	52,254	53,867	(0.01)	1	370	19M
1400/02/29	51,180	51,180	51,180	53,870	(0.01)	1	187	10M
1400/02/22	52,797	52,797	52,797	53,873	0.0	1	200	11M
1400/02/15	52,825	52,825	52,825	53,874	(0.05)	1	10K	528M
1400/02/12	51,766	51,766	51,766	53,903	(0.04)	4	3K	171M
1400/02/11	52,845	52,845	52,845	53,922	0.0	2	300	16M
1400/02/07	52,845	52,845	52,845	53,923	0.0	1	110	6M
1400/01/25	51,773	51,773	51,773	53,923	(0.01)	7	1K	63M
1400/01/24	52,854	52,854	52,854	53,930	0.0	3	567	30M
1400/01/23	52,858	52,858	52,858	53,932	(0.01)	9	1K	70M
1400/01/22	53,240	53,239	54,320	53,936	(0.72)	166	162K	9B
1400/01/21	54,825	53,500	54,825	54,325	2.06	1,395	1M	69B
1400/01/18	51,529	51,529	54,157	53,229	1.23	768	1M	77B
1400/01/17	50,484	50,484	50,484	52,580	(0.01)	9	1K	66M
1400/01/16	51,539	51,539	51,539	52,587	(0.01)	3	913	47M
1400/01/11	51,075	51,075	51,075	52,590	(1.15)	65	108K	6B
1400/01/10	52,151	52,151	52,151	53,203	(0.02)	5	4K	224M
1400/01/08	52,153	52,153	52,153	53,215	0.0	1	764	40M
1400/01/07	52,211	52,211	52,211	53,217	(0.11)	15	21K	1B
1399/12/27	51,923	51,923	54,040	53,276	(1.5)	110	133K	7B
1399/12/26	53,214	53,214	55,500	54,086	(0.39)	131	97K	5B
1399/12/25	53,214	53,214	53,214	54,299	0.0	3	395	21M
1399/12/24	53,395	53,395	54,540	54,300	(0.34)	59	60K	3B
1399/12/23	54,415	54,415	55,549	54,484	(3.88)	271	411K	22B
1399/12/19	55,550	55,550	55,550	56,682	0.0	2	392	22M
1399/12/18	55,557	55,557	55,557	56,683	(0.01)	3	2K	128M
1399/12/17	54,437	54,437	54,437	56,690	(0.03)	4	2K	127M
1399/12/16	55,575	55,575	55,575	56,705	(0.01)	3	1K	66M
1399/12/13	55,592	55,592	55,592	56,709	(0.03)	8	5K	300M
1399/12/12	55,690	55,690	55,690	56,726	(0.18)	21	31K	2B
1399/12/11	54,585	54,585	54,585	56,826	(0.06)	16	5K	280M
1399/12/10	55,725	55,725	55,725	56,859	(0.01)	1	1K	56M
1399/12/09	55,725	55,725	55,725	56,862	0.0	1	90	5M
1399/12/06	55,733	55,733	55,733	56,862	(0.01)	5	3K	141M
1399/12/05	54,893	54,893	54,893	56,870	(0.54)	48	47K	3B
1399/12/04	56,038	56,038	56,038	57,180	0.0	1	266	15M
1399/12/03	56,042	56,042	56,042	57,181	(0.01)	3	1K	70M
1399/12/02	56,600	56,162	57,480	57,185	(0.21)	113	51K	3B
1399/11/29	57,330	57,291	58,500	57,308	(3.97)	286	596K	34B
1399/11/28	59,442	59,442	61,000	59,678	(1.61)	393	599K	36B
1399/11/27	59,976	59,976	59,976	60,655	(0.89)	35	144K	9B
1399/11/26	61,740	60,858	61,740	61,199	(1.45)	125	257K	16B
1399/11/25	62,251	61,220	63,849	62,100	0.17	349	428K	27B
1399/11/21	60,000	60,000	62,231	61,995	2.61	277	385K	24B
1399/11/20	63,300	59,849	63,300	60,419	(2.08)	476	586K	35B
1399/11/19	59,258	59,258	62,922	61,700	1.00	676	987K	61B
1399/11/18	60,331	60,317	61,200	61,090	(1.76)	72	189K	11B
1399/11/15	63,800	61,000	63,800	62,182	(1.07)	339	562K	35B
1399/11/14	62,700	62,660	64,590	62,853	(2.7)	466	592K	37B
1399/11/13	68,000	64,424	68,000	64,597	(2.74)	564	900K	58B
1399/11/12	66,990	64,300	67,380	66,416	1.53	680	984K	65B
1399/11/11	65,428	64,220	65,428	65,418	2.98	506	1M	91B
1399/11/08	61,600	61,170	64,952	63,523	0.73	620	1M	72B
1399/11/07	64,980	62,122	65,499	63,061	(1.53)	787	880K	56B
1399/11/06	60,807	60,807	64,567	64,043	2.16	866	1M	81B
1399/11/05	64,851	61,075	64,851	62,687	(0.44)	1,272	2M	98B
1399/11/04	62,966	61,750	62,966	62,963	2.99	283	441K	28B
1399/11/01	58,364	58,364	64,506	61,133	(0.49)	2,674	3M	188B
1399/10/30	61,435	61,435	61,435	61,435	(3.0)	111	308K	19B
1399/10/29	62,495	62,495	62,495	63,335	(1.69)	40	171K	11B
1399/10/27	67,800	63,943	67,800	64,427	(2.26)	380	393K	25B
1399/10/24	65,960	64,000	65,960	65,920	2.94	1,427	2M	108B
1399/10/23	64,389	61,330	64,389	64,039	4.43	1,206	2M	98B
1399/10/22	61,527	61,527	61,527	61,323	2.66	153	312K	19B
1399/10/21	59,735	59,735	59,735	59,735	3.00	188	478K	29B
1399/10/20	55,600	55,061	58,465	57,996	2.17	709	909K	53B
1399/10/17	59,000	56,551	59,000	56,763	(2.64)	506	906K	51B
1399/10/16	55,200	55,200	58,396	58,300	2.83	614	888K	52B
1399/10/15	56,400	56,340	58,870	56,696	(2.39)	680	1M	61B
1399/10/14	57,949	56,450	59,200	58,082	0.23	541	563K	33B
1399/10/13	57,010	57,010	59,900	57,949	(1.4)	479	736K	43B
1399/10/10	59,920	56,710	59,930	58,773	1.01	426	295K	17B
1399/10/09	56,820	56,672	60,170	58,188	(0.4)	771	999K	58B
1399/10/08	58,327	58,327	60,130	58,424	(2.84)	534	533K	31B
1399/10/07	59,651	59,578	62,200	60,130	(2.1)	1,046	968K	58B
1399/10/06	61,530	58,000	61,533	61,420	2.81	1,366	1M	77B
1399/10/03	59,741	59,741	59,741	59,741	3.00	319	384K	23B
1399/10/02	59,257	59,257	59,257	58,001	2.77	109	210K	12B
1399/10/01	56,444	55,200	56,444	56,436	2.99	215	453K	26B
1399/09/30	55,000	54,387	55,312	54,800	2.05	299	265K	15B
1399/09/29	54,385	53,801	54,387	53,701	1.70	230	216K	12B
1399/09/26	50,627	50,627	53,757	52,803	1.17	586	549K	29B
1399/09/25	54,890	51,718	54,890	52,192	(2.11)	402	428K	22B
1399/09/24	53,390	50,560	53,533	53,317	2.58	443	675K	36B
1399/09/23	52,000	49,539	52,603	51,974	1.77	615	589K	31B
1399/09/22	51,442	48,600	51,442	51,071	2.26	763	822K	42B
1399/09/19	50,414	49,352	50,414	49,944	2.04	148	297K	15B
1399/09/18	46,478	46,478	49,352	48,946	2.15	499	877K	43B
1399/09/17	49,230	46,492	49,366	47,915	(0.03)	443	486K	23B
1399/09/16	49,000	46,000	49,500	47,929	1.65	272	272K	13B
1399/09/15	47,246	46,420	47,246	47,152	2.79	406	472K	22B
1399/09/12	46,436	44,510	46,436	45,870	1.74	254	269K	12B
1399/09/11	45,000	43,810	45,098	45,084	2.97	157	513K	23B
1399/09/10	44,900	43,111	45,170	43,785	(1.48)	683	1M	51B
1399/09/09	45,000	43,000	45,637	44,444	0.31	724	1M	49B
1399/09/08	44,940	42,330	44,948	44,308	1.53	542	625K	28B
1399/09/05	41,879	41,879	44,469	43,639	1.08	246	610K	27B
1399/09/04	43,037	43,037	43,700	43,174	(2.69)	194	407K	18B
1399/09/03	43,059	43,059	43,059	44,368	(0.05)	8	7K	320M
1399/09/02	42,266	42,266	42,266	44,390	(0.22)	25	20K	858M
1399/09/01	43,185	43,185	43,185	44,490	(0.07)	13	10K	439M
1399/08/28	43,440	43,436	44,400	44,520	(0.58)	97	81K	4B
1399/08/27	44,400	44,400	46,200	44,779	(2.17)	311	438K	20B
1399/08/26	45,637	45,637	48,500	45,773	(4.72)	354	661K	30B
1399/08/25	46,641	46,641	46,641	48,038	(0.09)	8	13K	603M
1399/08/24	47,046	47,046	47,046	48,083	(0.86)	30	118K	6B
1399/08/21	47,048	47,048	47,048	48,501	0.0	1	500	24M
1399/08/20	46,079	46,079	46,079	48,503	0.0	1	110	5M
1399/08/19	47,055	47,055	47,055	48,504	(0.01)	3	2K	81M
1399/08/17	47,056	47,056	47,056	48,510	0.0	1	191	9M
1399/08/14	46,277	46,277	46,277	48,511	(0.41)	23	34K	2B
1399/08/12	47,256	47,256	47,256	48,712	(0.01)	3	1K	65M
1399/08/11	47,273	47,273	47,273	48,717	(0.04)	5	5K	241M
1399/08/10	47,433	47,433	47,433	48,735	(0.34)	28	46K	2B
1399/08/07	46,546	46,546	46,546	48,900	(0.19)	16	16K	738M
1399/08/06	47,534	47,534	47,534	48,995	(0.02)	4	2K	119M
1399/08/05	47,544	47,544	47,544	49,004	(0.02)	7	3K	136M
1399/08/03	48,000	47,641	48,000	49,014	(0.2)	39	32K	2B
1399/07/30	49,108	49,108	50,147	49,114	(4.99)	237	443K	22B
1399/07/29	50,148	50,148	50,148	51,692	(0.01)	3	1K	69M
1399/07/28	50,149	50,149	50,149	51,698	0.0	4	573	29M
1399/07/27	50,329	50,329	51,504	51,700	(0.36)	43	46K	2B
1399/07/23	52,878	49,798	52,878	51,885	1.07	562	645K	33B
1399/07/22	52,548	52,548	52,548	51,338	0.63	86	82K	4B
1399/07/21	49,474	49,474	52,534	51,018	0.03	672	1M	75B
1399/07/20	49,531	49,531	49,531	51,004	(0.11)	36	15K	737M
1399/07/19	49,741	49,741	49,741	51,062	(0.42)	68	55K	3B
1399/07/16	51,261	51,261	52,360	51,279	(4.96)	258	665K	34B
1399/07/14	52,360	52,360	52,360	53,958	(0.04)	10	5K	257M
1399/07/13	52,379	52,379	52,379	53,979	(0.04)	8	4K	222M
1399/07/12	52,413	52,413	52,413	53,998	(0.07)	24	8K	435M
1399/07/09	55,000	53,350	56,000	54,034	(6.64)	187	369K	20B
1399/06/24	56,345	56,345	56,345	57,900	(0.32)	55	36K	2B
1399/06/23	56,383	56,383	56,383	58,087	(0.07)	11	8K	424M
1399/06/22	57,564	57,564	60,000	58,126	(2.05)	254	311K	18B
1399/06/19	59,344	59,344	59,344	59,344	(5.0)	144	411K	24B
1399/06/18	60,647	60,647	60,647	62,467	(0.09)	4	9K	524M
1399/06/17	61,071	61,071	61,071	62,522	(0.69)	38	68K	4B
1399/06/16	62,926	62,926	66,234	62,959	(2.95)	237	332K	21B
1399/06/15	64,868	64,868	66,233	64,872	(4.99)	244	548K	36B
1399/06/12	66,526	66,526	66,526	68,282	(0.44)	28	42K	3B
1399/06/11	66,669	66,669	66,669	68,583	(0.21)	18	20K	1B
1399/06/10	71,845	67,661	71,845	68,730	(1.47)	264	493K	34B
1399/06/05	69,762	65,780	69,762	69,753	2.99	240	427K	30B
1399/06/03	67,684	67,684	67,684	67,731	(4.93)	84	267K	18B
1399/06/02	71,246	71,246	71,246	71,246	(3.0)	75	345K	25B
1399/06/01	71,755	71,755	71,755	73,449	(0.71)	114	64K	5B
1399/05/29	75,067	70,695	75,067	73,974	1.50	1,642	2M	173B
1399/05/28	72,912	71,523	72,912	72,881	4.96	351	520K	38B
1399/05/27	71,102	71,102	71,102	69,440	0.59	48	58K	4B
1399/05/26	70,380	70,380	70,380	69,032	1.03	62	101K	7B
1399/05/25	69,609	69,609	69,609	68,331	1.11	78	109K	8B
1399/05/22	69,395	69,395	69,395	67,582	2.26	78	143K	10B
1399/05/21	67,518	67,518	67,518	66,091	0.82	53	87K	6B
1399/05/20	65,552	65,552	65,552	65,552	3.00	230	775K	51B
1399/05/19	65,215	65,215	65,215	63,643	0.52	51	54K	4B
1399/05/15	64,934	64,934	64,934	63,316	2.38	97	171K	11B
1399/05/14	61,842	61,842	61,842	61,842	3.00	104	474K	29B
1399/05/13	60,932	60,932	60,932	60,041	1.49	63	178K	11B
1399/05/12	59,158	59,158	59,158	59,158	3.00	305	526K	31B
1399/05/11	58,714	58,714	58,714	57,435	2.71	66	194K	11B
1399/05/08	56,986	56,986	56,986	55,919	1.07	110	142K	8B
1399/05/07	56,543	56,543	56,543	55,327	0.78	84	104K	6B
1399/05/06	54,923	54,923	54,923	54,897	2.95	179	391K	21B
1399/05/05	53,467	50,354	53,467	53,324	2.72	435	800K	43B
1399/05/04	52,899	52,899	52,899	51,910	3.04	109	241K	13B
1399/05/01	50,380	50,380	50,380	50,380	3.00	142	424K	21B
1399/04/31	48,917	48,100	48,917	48,913	2.99	276	460K	23B
1399/04/30	47,980	45,800	48,342	47,493	1.19	566	879K	42B
1399/04/29	49,100	46,306	49,100	46,934	(1.68)	613	1M	60B
1399/04/28	46,887	46,887	49,785	47,738	(1.24)	400	521K	25B
1399/04/25	47,470	47,393	49,900	48,337	(1.07)	164	185K	9B
1399/04/24	48,828	48,828	49,990	48,858	(4.94)	306	382K	19B
1399/04/23	50,699	50,699	50,699	51,397	(1.66)	119	207K	10B
1399/04/22	51,964	51,964	54,790	52,267	(2.43)	689	1M	54B
1399/04/21	52,090	52,090	52,090	53,571	(0.24)	41	30K	2B
1399/04/18	56,537	51,153	56,537	53,701	(0.27)	401	352K	19B
1399/04/17	53,874	52,305	53,874	53,845	2.94	294	478K	26B
1399/04/16	53,034	53,034	53,034	52,305	1.58	142	214K	11B
1399/04/15	50,000	48,900	51,855	51,490	2.27	298	497K	26B
1399/04/14	50,883	48,907	50,883	50,345	1.91	441	574K	29B
1399/04/11	51,840	48,822	51,840	49,401	(1.85)	398	369K	18B
1399/04/10	48,952	48,951	51,900	50,331	(0.26)	622	686K	35B
1399/04/09	50,406	50,406	51,010	50,464	(2.89)	311	378K	19B
1399/04/08	53,885	50,747	53,885	51,964	(0.67)	357	363K	19B
1399/04/07	53,320	53,120	53,320	52,316	1.06	158	137K	7B
1399/04/04	52,562	51,300	52,562	51,767	1.44	181	216K	11B
1399/04/03	51,352	50,000	51,352	51,032	2.36	256	346K	18B
1399/04/02	50,846	49,650	50,846	49,857	0.99	162	150K	8B
1399/04/01	50,976	50,100	50,976	49,366	1.68	158	148K	8B
1399/03/31	48,836	47,414	48,836	48,549	2.39	237	464K	23B
1399/03/27	48,158	45,354	48,158	47,414	1.41	542	945K	45B
1399/03/26	47,067	46,014	47,067	46,756	2.32	216	352K	17B
1399/03/25	45,988	45,988	45,988	45,697	2.35	185	355K	16B
1399/03/24	45,409	45,409	45,409	44,649	1.27	84	193K	9B
1399/03/21	45,150	45,150	45,150	44,087	0.57	36	88K	4B
1399/03/17	44,650	44,650	44,650	43,835	1.12	62	172K	8B
1399/03/13	44,817	44,817	44,817	43,350	1.56	69	152K	7B
1399/03/12	43,667	43,667	43,667	42,683	0.68	44	110K	5B
1399/03/11	43,475	43,475	43,475	42,396	0.44	91	72K	3B
1399/03/10	42,387	42,387	42,387	42,209	2.57	196	416K	18B
1399/03/07	41,266	38,008	41,266	41,153	4.71	364	1M	43B
1399/03/06	39,803	39,803	39,803	39,301	1.70	129	297K	12B
1399/03/03	39,315	39,315	39,315	38,644	1.24	95	217K	9B
1399/02/31	39,041	39,041	39,041	38,170	0.70	108	130K	5B
1399/02/30	38,890	38,890	38,890	37,904	2.34	89	259K	10B
1399/02/29	38,031	38,031	38,031	37,039	0.31	55	58K	2B
1399/02/28	37,933	37,933	37,933	36,924	0.26	54	47K	2B
1399/02/27	37,159	37,159	37,159	36,829	2.08	111	385K	14B
1399/02/24	37,384	37,384	37,384	36,077	1.33	126	157K	6B
1399/02/23	35,604	35,604	35,604	35,604	3.00	141	628K	22B
1399/02/22	35,259	35,259	35,259	34,567	0.98	106	192K	7B
1399/02/21	34,500	33,060	35,104	34,233	0.44	497	1M	42B
1399/02/20	34,929	33,511	34,933	34,082	0.49	553	2M	74B
1399/02/17	33,094	32,556	34,151	33,916	2.29	509	1M	50B
1399/02/16	34,500	33,106	34,500	33,157	(2.85)	534	2M	54B
1399/02/15	34,800	33,037	35,184	34,129	(1.86)	509	911K	31B
1399/02/14	34,782	34,400	34,782	34,775	2.98	522	820K	28B
1399/02/13	33,884	33,884	33,884	33,769	2.65	252	537K	18B
1399/02/10	33,000	33,000	33,095	32,898	2.38	294	479K	16B
1399/02/09	31,100	31,100	32,850	32,132	0.58	668	1M	36B
1399/02/08	32,001	31,832	32,990	31,946	(2.65)	855	2M	73B
1399/02/07	32,800	32,568	33,500	32,816	(2.26)	686	1M	36B
1399/02/06	34,788	32,791	34,795	33,575	(0.68)	1,108	1M	43B
1399/02/03	33,400	32,405	34,183	33,805	1.86	395	776K	26B
1399/02/02	33,516	32,600	33,517	33,188	1.99	342	702K	23B
1399/02/01	32,653	31,750	32,653	32,541	2.65	292	592K	19B
1399/01/31	31,643	30,561	31,926	31,702	2.27	593	1M	45B
1399/01/30	31,000	30,500	31,057	30,997	2.80	577	986K	31B
1399/01/27	31,348	29,650	31,348	30,153	(0.95)	716	885K	27B
1399/01/26	31,700	28,756	31,700	30,443	0.57	673	992K	30B
1399/01/25	30,270	29,665	30,270	30,269	2.99	607	2M	64B
1399/01/24	29,665	29,665	29,665	29,389	2.04	98	483K	14B
1399/01/23	27,520	27,520	29,039	28,801	2.15	542	1M	43B
1399/01/20	27,777	27,466	28,900	28,194	(0.16)	541	972K	27B
1399/01/19	27,600	27,600	28,366	28,239	2.54	531	1M	32B
1399/01/18	28,666	27,000	28,669	27,540	(1.06)	565	788K	22B
1399/01/17	27,924	27,205	27,924	27,835	2.67	498	923K	26B
1399/01/16	27,205	27,005	27,205	27,111	2.64	331	668K	18B
1399/01/11	26,400	25,351	26,840	26,413	1.36	585	1M	38B
1399/01/10	26,670	25,200	26,670	26,059	0.64	526	758K	20B
1399/01/09	26,001	26,000	26,351	25,894	1.21	153	325K	9B
1399/01/06	25,086	25,086	25,986	25,584	1.40	363	689K	18B
1399/01/05	26,004	24,570	26,047	25,230	(0.31)	376	456K	11B
1398/12/28	24,631	24,531	25,995	25,309	0.08	391	418K	11B
1398/12/27	25,997	24,894	25,997	25,289	(1.46)	424	424K	11B
1398/12/26	26,724	25,169	26,724	25,663	(1.09)	326	380K	10B
1398/12/25	25,519	25,519	27,097	25,947	(1.37)	211	394K	10B
1398/12/24	27,331	25,739	27,331	26,308	(0.86)	302	708K	19B
1398/12/21	25,302	25,302	26,565	26,535	2.88	351	1M	28B
1398/12/20	25,792	25,792	25,800	25,792	(5.0)	318	814K	21B
1398/12/19	26,369	26,369	26,369	27,149	(0.13)	71	32K	838M
1398/12/17	26,526	26,526	26,526	27,184	(0.59)	151	144K	4B
1398/12/14	28,001	27,267	28,001	27,346	(2.72)	905	1M	39B
1398/12/13	27,901	27,500	29,700	28,110	(1.31)	1,066	1M	38B
1398/12/12	28,140	28,120	28,870	28,484	(1.74)	365	387K	11B
1398/12/11	28,900	28,876	29,686	28,989	(2.62)	724	1M	32B
1398/12/10	29,723	29,723	30,600	29,769	(2.85)	704	1M	44B
1398/12/07	30,648	30,075	30,648	30,642	2.98	543	901K	28B
1398/12/06	29,756	29,756	29,756	29,756	3.00	279	545K	16B
1398/12/05	28,890	28,890	28,890	28,890	5.00	74	97K	3B
1398/12/04	27,515	27,515	27,515	27,515	3.00	67	114K	3B
1398/12/03	25,408	25,408	26,977	26,714	1.99	316	813K	22B
1398/11/30	25,507	25,507	26,211	26,192	2.92	464	1M	32B
1398/11/29	25,770	25,104	25,770	25,448	1.37	612	889K	23B
1398/11/28	24,030	24,030	25,213	25,104	2.55	867	1M	32B
1398/11/27	24,444	24,444	25,000	24,479	(2.86)	888	1M	29B
1398/11/26	25,192	25,190	25,990	25,199	(2.97)	471	714K	18B
1398/11/23	26,849	25,350	26,849	25,969	(0.47)	976	1M	31B
1398/11/21	26,661	24,501	26,662	26,092	2.75	1,114	2M	58B
1398/11/20	25,418	24,750	25,422	25,393	2.88	1,029	2M	57B
1398/11/19	24,715	24,160	24,715	24,682	2.86	739	2M	51B
1398/11/16	23,899	23,345	24,045	23,996	2.79	376	1M	24B
1398/11/15	23,890	23,160	24,098	23,345	(2.22)	1,060	2M	42B
1398/11/14	23,972	23,051	23,972	23,876	4.58	1,096	2M	43B
1398/11/13	22,889	22,401	22,889	22,831	2.74	1,034	2M	47B
1398/11/12	22,223	22,223	22,223	22,223	3.00	180	362K	8B
1398/11/08	21,447	20,801	21,775	21,576	2.06	461	1M	24B
1398/11/07	21,011	20,934	21,590	21,141	(2.04)	609	940K	20B
1398/11/06	22,130	20,962	22,132	21,581	0.43	733	998K	22B
1398/11/05	21,500	21,000	21,539	21,489	2.76	787	2M	40B
1398/11/02	20,790	20,145	21,204	20,912	1.58	625	1M	21B
1398/11/01	21,318	20,078	21,318	20,587	(0.54)	940	2M	33B
1398/10/30	20,200	20,200	20,720	20,698	2.89	279	933K	19B
1398/10/29	20,600	20,000	20,600	20,117	(1.9)	832	1M	28B
1398/10/28	20,188	20,055	20,893	20,506	0.96	787	1M	29B
1398/10/25	20,964	20,158	20,964	20,311	(1.07)	461	666K	14B
1398/10/24	20,899	20,011	20,950	20,531	0.71	511	889K	18B
1398/10/23	20,100	20,036	20,900	20,386	(1.3)	767	2M	37B
1398/10/22	21,672	20,498	21,672	20,655	(2.25)	744	2M	41B
1398/10/21	20,972	20,972	21,819	21,131	(1.25)	1,083	3M	54B
1398/10/17	21,399	21,399	21,400	21,399	(5.0)	91	766K	16B
1398/10/15	22,525	22,525	22,525	22,525	(3.0)	25	110K	2B
1398/10/11	23,150	23,139	23,853	23,221	(2.65)	476	773K	18B
1398/10/10	24,500	23,668	24,600	23,854	(2.24)	518	1M	33B
1398/10/09	25,000	24,250	25,000	24,400	(0.64)	57	63K	2B
1398/10/08	24,700	23,910	24,743	24,556	0.05	505	893K	22B
1398/10/07	24,743	23,907	24,743	24,543	0.81	387	782K	19B
1398/10/04	24,499	23,501	24,621	24,345	1.34	434	540K	13B
1398/10/03	24,099	23,040	24,337	24,023	1.67	354	807K	19B
1398/10/02	23,610	23,145	24,569	23,629	(0.97)	473	2M	35B
1398/10/01	24,259	22,887	24,259	23,860	1.26	352	635K	15B
1398/09/30	22,429	22,429	23,810	23,564	1.93	631	1M	31B
1398/09/27	24,000	22,981	24,000	23,117	(2.42)	701	1M	31B
1398/09/26	23,896	23,088	23,899	23,691	2.10	637	971K	23B
1398/09/25	22,998	22,250	23,261	23,203	4.74	382	1M	24B
1398/09/24	22,259	21,551	22,259	22,154	2.51	379	1M	23B
1398/09/23	21,599	21,000	21,618	21,611	2.96	274	782K	17B
1398/09/20	20,000	19,949	21,009	20,989	2.90	577	3M	53B
1398/09/19	20,200	19,940	20,424	20,398	2.86	481	2M	36B
1398/09/18	19,933	19,023	19,933	19,830	2.46	448	2M	48B
1398/09/17	19,353	19,353	19,353	19,353	5.00	54	303K	6B
1398/09/16	18,432	18,432	18,432	18,432	3.00	37	169K	3B
1398/09/13	17,896	17,896	17,896	17,896	3.00	33	77K	1B
1398/09/12	16,720	16,720	17,648	17,375	1.41	344	2M	36B
1398/09/11	17,255	16,728	17,700	17,134	(0.64)	343	878K	15B
1398/09/10	17,654	17,125	17,724	17,245	(2.32)	511	1M	20B
1398/09/09	17,724	17,300	17,724	17,654	2.59	446	1M	21B
1398/09/06	17,000	16,400	17,345	17,208	2.19	276	1M	22B
1398/09/05	17,233	16,231	17,233	16,840	0.65	664	3M	49B
1398/09/04	16,734	16,100	16,734	16,732	4.98	221	1M	20B
1398/09/03	15,938	15,938	15,938	15,938	3.00	43	97K	2B
1398/09/02	15,532	15,080	15,532	15,474	2.61	196	838K	13B
1398/08/29	15,080	15,080	15,080	15,080	3.00	156	1M	20B
1398/08/28	14,641	14,640	14,641	14,641	5.00	152	1M	18B
1398/08/27	13,944	13,944	13,944	13,944	3.00	39	82K	1B
1398/08/26	13,237	13,000	13,634	13,538	2.27	192	1M	16B
1398/08/25	13,300	12,606	13,384	13,237	1.86	362	1M	16B
1398/08/22	13,200	12,753	13,344	12,995	(0.18)	205	237K	3B
1398/08/21	12,673	12,673	13,051	13,019	2.75	233	602K	8B
1398/08/20	13,418	12,638	13,418	12,671	(2.74)	272	799K	10B
1398/08/19	13,168	12,800	13,168	13,028	1.90	178	188K	2B
1398/08/18	12,792	12,600	12,792	12,785	2.94	171	336K	4B
1398/08/14	12,065	12,064	12,810	12,420	(0.14)	212	417K	5B
1398/08/13	12,708	11,972	12,708	12,437	0.80	194	281K	3B
1398/08/12	12,391	11,701	12,391	12,338	2.55	162	225K	3B
1398/08/11	12,100	11,700	12,233	12,031	3.26	214	431K	5B
1398/08/08	11,661	11,323	11,661	11,651	2.91	56	104K	1B
1398/08/06	11,312	11,312	11,322	11,322	2.99	61	72K	814M
1398/08/04	10,999	10,860	10,999	10,993	2.94	115	137K	2B
1398/08/01	10,580	10,218	10,850	10,679	1.38	302	1M	14B
1398/07/30	10,420	10,420	11,064	10,534	(1.94)	214	640K	7B
1398/07/29	10,742	10,742	10,742	10,742	(3.0)	19	34K	360M
1398/07/28	11,074	11,074	11,529	11,074	(4.99)	59	194K	2B
1398/07/24	11,656	11,656	11,656	11,656	(3.0)	16	12K	137M
1398/07/23	12,015	12,015	12,699	12,016	(2.99)	29	69K	824M
1398/07/22	12,406	12,364	12,699	12,386	(2.82)	39	47K	588M
1398/07/21	13,000	12,423	13,190	12,746	(0.48)	205	322K	4B
1398/07/20	12,500	12,500	12,818	12,807	2.91	95	256K	3B
1398/07/17	12,420	12,420	12,998	12,445	(2.8)	116	123K	2B
1398/07/16	13,116	12,352	13,116	12,804	0.55	246	301K	4B
1398/07/15	12,120	12,120	12,852	12,734	2.05	224	468K	6B
1398/07/14	13,165	12,404	13,165	12,478	(2.42)	138	235K	3B
1398/07/13	13,140	12,766	13,140	12,787	(2.83)	328	2M	25B
1398/07/10	13,140	13,140	13,400	13,160	(2.85)	183	636K	8B
1398/07/09	13,659	13,145	13,895	13,546	(0.04)	235	377K	5B
1398/07/08	13,600	12,865	13,659	13,551	2.18	294	555K	8B
1398/07/07	12,911	12,911	13,273	13,262	2.91	202	315K	4B
1398/07/06	12,731	12,556	12,911	12,887	2.81	239	634K	8B
1398/07/03	12,515	12,514	13,000	12,535	(2.84)	375	1M	18B
1398/07/02	12,901	12,901	13,298	12,901	(5.8)	195	369K	5B
1398/07/01	13,756	13,300	14,200	13,696	(0.42)	252	504K	7B
1398/06/31	13,754	13,754	14,070	13,754	0.0	157	414K	6B
1398/06/30	13,754	13,754	13,754	13,754	0.0	12	2K	28M
1398/06/27	13,754	13,754	13,754	13,754	(0.29)	12	8K	106M
1398/06/26	13,754	13,754	13,960	13,794	(2.72)	86	38K	530M
1398/06/25	14,179	14,179	14,179	14,179	5.87	59	150K	2B
1398/06/13	13,200	13,200	13,800	13,393	(0.42)	438	770K	10B
1398/06/12	13,449	13,449	13,449	13,449	(2.99)	120	194K	3B
1398/06/11	13,955	13,843	13,955	13,864	(2.85)	73	116K	2B
1398/06/10	14,107	14,106	14,969	14,271	(1.86)	368	928K	13B
1398/06/09	14,528	14,528	15,676	14,542	(9.91)	931	3M	50B
1398/06/06	16,142	16,142	16,142	16,142	(10.0)	368	725K	12B
1398/06/05	17,880	17,223	18,989	17,935	(6.28)	1,171	2M	33B
1398/06/04	18,000	16,707	19,648	19,136	7.13	784	2M	35B
1398/06/03	18,790	16,300	18,790	17,862	1.36	636	1M	21B
1398/06/02	16,759	16,500	17,909	17,623	8.24	836	2M	36B
1398/05/30	16,602	15,751	16,854	16,281	(1.82)	937	2M	28B
1398/05/28	17,999	16,227	17,999	16,583	(8.03)	1,460	2M	36B
1398/05/27	17,494	16,501	18,434	18,030	7.58	1,525	4M	64B
1398/05/26	16,492	14,530	17,277	16,759	6.70	1,674	5M	82B
1398/05/23	15,000	15,000	15,758	15,707	9.64	778	3M	42B
1398/05/22	13,210	13,210	14,531	14,326	8.58	344	2M	26B
1398/05/14	13,900	13,000	13,900	13,294	(4.99)	797	2M	26B
1398/05/13	13,502	13,502	14,196	13,992	8.41	1,423	4M	53B
1398/05/12	12,990	12,200	13,401	12,906	(1.19)	424	1M	15B
1398/05/09	13,083	12,786	13,501	13,062	1.45	449	1M	16B
1398/05/08	12,999	12,200	13,082	12,875	8.26	667	1M	16B
1398/05/07	11,350	10,400	12,562	11,893	4.14	875	3M	36B
1398/05/06	12,400	11,052	12,400	11,420	(6.97)	469	1M	16B
1398/05/05	12,800	11,902	12,822	12,275	5.30	221	612K	8B
1398/04/26	11,000	10,651	12,196	11,657	(0.83)	377	840K	10B
1398/04/25	12,700	11,620	12,700	11,755	(8.95)	186	476K	6B
1398/04/24	13,890	12,500	13,890	12,911	(6.11)	379	1M	14B
1398/04/23	13,700	13,305	14,100	13,751	4.42	363	846K	12B
1398/04/22	12,555	12,500	13,900	13,169	(0.48)	437	1M	16B
1398/04/19	13,100	12,850	13,843	13,232	1.81	264	689K	9B
1398/04/18	13,599	12,506	13,850	12,997	(6.46)	453	1M	16B
1398/04/17	14,000	13,231	14,340	13,895	6.45	615	2M	25B
1398/04/16	12,100	12,100	13,226	13,053	8.56	768	4M	47B
1398/04/15	12,400	11,805	12,400	12,024	(0.88)	194	1M	13B
1398/04/12	12,199	11,203	12,377	12,131	3.30	216	623K	8B
1398/04/11	12,280	11,290	12,280	11,744	(2.62)	192	467K	5B
1398/04/10	11,900	11,805	12,416	12,060	(0.77)	247	589K	7B
1398/04/09	12,650	11,500	12,650	12,154	(1.19)	334	937K	11B
1398/04/05	12,000	11,197	12,750	12,300	(1.13)	714	3M	31B
1398/04/04	12,800	11,810	12,800	12,441	2.78	288	723K	9B
1398/04/03	12,490	11,500	12,490	12,104	3.60	304	860K	10B
1398/04/02	11,000	10,311	12,381	11,683	2.75	616	2M	21B
1398/04/01	10,800	10,800	11,600	11,370	3.39	382	1M	15B
1398/03/29	10,800	10,002	11,300	10,997	5.87	602	1M	14B
1398/03/28	10,000	10,000	10,750	10,387	6.12	580	2M	19B
1398/03/27	9,290	8,900	10,100	9,788	4.19	550	1M	12B
1398/03/26	8,700	8,700	9,570	9,394	6.85	480	1M	11B
1398/03/25	9,110	8,310	9,110	8,792	(3.52)	178	348K	3B
1398/03/22	9,000	8,780	9,490	9,113	2.60	259	729K	7B
1398/03/21	9,458	8,662	9,458	8,882	(7.08)	319	764K	7B
1398/03/20	9,903	9,150	9,903	9,559	6.18	405	2M	18B
1398/03/19	8,500	8,500	9,034	9,003	9.62	104	602K	5B
1398/03/18	8,111	7,851	8,820	8,213	(5.71)	372	890K	7B
1398/03/13	9,480	8,598	9,480	8,710	(8.82)	734	2M	21B
1398/03/12	10,300	9,252	10,320	9,553	(7.07)	828	2M	20B
1398/03/11	9,980	9,701	10,498	10,280	3.19	539	1M	15B
1398/03/08	9,643	9,600	10,584	9,962	1.59	588	2M	18B
1398/03/07	9,800	9,550	10,200	9,806	(7.15)	861	3M	32B
1398/03/05	11,023	9,999	11,023	10,561	5.38	887	2M	23B
1398/03/04	9,710	9,590	10,093	10,022	9.22	368	2M	17B
1398/03/01	8,780	8,600	9,300	9,176	8.53	568	3M	24B
1398/02/31	8,301	8,220	8,790	8,455	(0.75)	403	1M	10B
1398/02/30	8,330	8,230	8,779	8,519	5.20	450	1M	9B
1398/02/29	8,033	7,905	8,600	8,098	1.40	566	4M	35B
1398/02/28	8,009	7,759	8,250	7,986	(0.29)	259	673K	5B
1398/02/25	8,301	7,751	8,350	8,009	(4.35)	313	813K	7B
1398/02/24	8,000	8,000	8,499	8,373	3.26	202	483K	4B
1398/02/23	8,288	7,702	8,380	8,109	4.11	137	436K	4B
1398/02/22	8,550	7,565	8,550	7,789	(7.33)	237	567K	4B
1398/02/21	8,100	8,000	8,555	8,405	8.06	378	1M	10B
1398/02/18	7,140	7,140	8,000	7,778	3.68	153	324K	3B
1398/02/17	8,000	7,353	8,001	7,502	(8.18)	297	720K	5B
1398/02/16	8,761	7,884	8,761	8,170	(6.74)	320	741K	6B
1398/02/15	8,800	8,251	9,000	8,760	1.45	285	731K	6B
1398/02/14	8,601	8,459	9,000	8,635	1.17	489	1M	10B
1398/02/11	8,310	8,310	8,696	8,535	0.48	281	822K	7B
1398/02/10	8,510	8,070	8,670	8,494	1.42	474	774K	7B
1398/02/09	8,400	8,125	8,680	8,375	(1.11)	415	912K	8B
1398/02/08	8,400	8,250	8,730	8,469	6.56	759	2M	14B
1398/02/07	7,310	7,310	8,137	7,948	7.43	523	1M	12B
1398/02/04	7,640	7,300	7,640	7,398	0.33	132	420K	3B
1398/02/03	7,490	7,300	7,500	7,374	(2.92)	152	312K	2B
1398/02/02	7,553	7,300	7,850	7,596	(0.03)	232	550K	4B
1398/01/31	7,777	7,512	7,777	7,598	3.23	212	460K	3B
1398/01/28	7,333	6,971	7,588	7,360	(4.96)	236	391K	3B
1398/01/27	8,240	7,521	8,240	7,744	(4.82)	205	397K	3B
1398/01/26	8,200	8,000	8,399	8,136	1.54	283	616K	5B
1398/01/25	8,100	7,755	8,199	8,013	0.19	176	671K	5B
1398/01/24	7,800	7,776	8,100	7,998	3.13	323	691K	6B
1398/01/21	7,600	7,600	7,850	7,755	1.96	305	631K	5B
1398/01/20	7,530	7,530	7,795	7,606	0.33	151	295K	2B
1398/01/19	7,599	7,522	7,890	7,581	(1.67)	171	440K	3B
1398/01/18	7,576	7,352	7,900	7,710	4.56	357	727K	6B
1398/01/17	7,360	7,317	7,500	7,374	(1.56)	180	359K	3B
1398/01/11	7,703	7,400	7,750	7,491	(3.99)	289	595K	4B
1398/01/10	7,892	7,697	7,980	7,802	2.17	178	424K	3B
1398/01/07	7,300	7,300	7,949	7,636	4.69	471	898K	7B
1398/01/06	7,150	7,100	7,488	7,294	1.81	230	390K	3B
1398/01/05	7,154	7,012	7,239	7,164	1.22	76	112K	802M
1397/12/28	7,250	7,000	7,250	7,078	1.30	125	178K	1B
1397/12/27	7,025	6,970	7,030	6,987	(0.34)	127	175K	1B
1397/12/26	7,137	6,886	7,137	7,011	0.13	154	173K	1B
1397/12/25	7,001	6,975	7,248	7,002	0.17	114	175K	1B
1397/12/22	7,250	6,890	7,359	6,990	(1.37)	211	228K	2B
1397/12/21	7,370	7,006	7,370	7,087	(1.28)	122	191K	1B
1397/12/20	7,300	7,102	7,450	7,179	(1.17)	118	296K	2B
1397/12/19	7,050	6,950	7,500	7,264	2.93	215	365K	3B
1397/12/18	7,050	6,906	7,197	7,057	0.44	99	233K	2B
1397/12/15	7,051	6,900	7,271	7,026	(0.48)	125	166K	1B
1397/12/14	7,120	7,000	7,150	7,060	(2.98)	134	210K	1B
1397/12/13	7,299	7,000	7,439	7,277	(3.21)	236	459K	3B
1397/12/12	7,400	7,300	7,860	7,518	5.06	411	652K	5B
1397/12/11	6,789	6,584	7,353	7,156	7.05	224	666K	5B
1397/12/08	6,845	6,517	6,845	6,685	1.97	148	249K	2B
1397/12/07	6,820	6,480	6,820	6,556	(1.12)	161	277K	2B
1397/12/06	6,901	6,500	6,998	6,630	(4.88)	187	265K	2B
1397/12/05	7,295	6,850	7,295	6,970	(1.05)	212	457K	3B
1397/12/04	6,724	6,724	7,196	7,044	4.76	249	480K	3B
1397/12/01	6,899	6,590	6,947	6,724	0.28	155	376K	3B
1397/11/30	6,750	6,476	7,000	6,705	0.96	129	234K	2B
1397/11/29	6,780	6,550	6,790	6,641	0.68	72	134K	892M
1397/11/28	6,672	6,500	6,690	6,596	(2.51)	54	93K	611M
1397/11/27	6,600	6,600	7,049	6,766	2.72	128	319K	2B
1397/11/24	6,799	6,450	6,799	6,587	(1.29)	136	165K	1B
1397/11/23	6,950	6,511	7,040	6,673	(3.63)	171	361K	2B
1397/11/21	7,199	6,500	7,199	6,924	(1.91)	127	142K	981M
1397/11/17	7,010	6,901	7,200	7,059	0.58	182	300K	2B
1397/11/16	7,250	6,927	7,250	7,018	(1.25)	191	245K	2B
1397/11/15	6,750	6,750	7,278	7,107	6.04	344	729K	5B
1397/11/14	6,790	6,402	6,980	6,702	(4.75)	211	341K	2B
1397/11/13	7,739	6,760	7,739	7,036	(4.89)	342	554K	4B
1397/11/10	7,401	7,250	7,599	7,398	(3.28)	200	332K	2B
1397/11/09	7,890	7,500	7,890	7,649	1.49	169	304K	2B
1397/11/08	7,400	7,400	7,991	7,537	(3.59)	280	412K	3B
1397/11/07	8,199	7,750	8,200	7,818	(2.45)	233	365K	3B
1397/11/06	8,051	7,883	8,294	8,014	0.10	220	381K	3B
1397/11/03	8,000	7,850	8,280	8,006	(2.19)	256	438K	4B
1397/11/02	8,270	8,060	8,297	8,185	1.96	136	259K	2B
1397/11/01	8,110	7,710	8,347	8,028	(2.88)	178	440K	4B
1397/10/30	8,269	8,101	8,694	8,266	(2.64)	375	626K	5B
1397/10/29	8,570	8,361	8,612	8,490	(1.68)	294	494K	4B
1397/10/26	8,889	8,560	8,889	8,635	(2.34)	230	404K	3B
1397/10/25	8,602	8,600	9,080	8,842	(0.3)	294	578K	5B
1397/10/24	8,900	8,780	9,011	8,869	(1.25)	238	437K	4B
1397/10/23	9,000	8,800	9,149	8,981	(1.42)	213	266K	2B
1397/10/22	9,000	8,950	9,400	9,110	4.09	545	855K	8B
1397/10/19	8,600	8,600	8,938	8,752	1.41	368	577K	5B
1397/10/18	8,500	8,500	8,800	8,630	1.08	157	215K	2B
1397/10/17	8,600	8,401	8,800	8,538	(0.72)	302	401K	3B
1397/10/16	8,637	8,440	8,854	8,600	(0.58)	223	511K	4B
1397/10/15	8,700	8,521	8,780	8,650	(2.77)	167	210K	2B
1397/10/12	8,951	8,662	9,199	8,896	(0.68)	238	415K	4B
1397/10/11	8,600	8,600	9,250	8,957	3.22	498	1M	12B
1397/10/10	8,610	8,561	8,929	8,678	(0.24)	224	394K	3B
1397/10/09	8,800	8,501	8,860	8,699	(2.52)	230	327K	3B
1397/10/08	9,000	8,723	9,060	8,924	(1.01)	160	207K	2B
1397/10/05	8,820	8,631	9,280	9,015	1.37	383	777K	7B
1397/10/04	9,179	8,800	9,179	8,893	(3.2)	283	438K	4B
1397/10/03	9,071	8,903	9,388	9,187	1.28	183	232K	2B
1397/10/02	9,349	9,000	9,349	9,071	(1.24)	251	397K	4B
1397/10/01	9,479	9,021	9,479	9,185	(1.65)	180	289K	3B
1397/09/28	9,200	9,110	9,500	9,339	0.52	347	609K	6B
1397/09/27	9,499	9,105	9,500	9,291	(1.04)	308	543K	5B
1397/09/26	9,900	9,100	9,900	9,389	(3.79)	375	596K	6B
1397/09/25	9,798	9,600	9,999	9,759	4.76	719	2M	16B
1397/09/24	8,977	8,900	9,600	9,316	5.96	816	2M	16B
1397/09/21	8,901	8,303	9,000	8,792	(4.69)	299	787K	7B
1397/09/19	9,100	9,000	9,447	9,225	1.13	308	666K	6B
1397/09/18	8,970	8,751	9,900	9,122	0.40	514	2M	15B
1397/09/17	9,597	8,701	9,597	9,086	(5.35)	252	768K	7B
1397/09/12	9,600	9,600	9,600	9,600	6.90	21	23K	221M
1397/09/11	8,675	8,675	9,036	8,980	9.31	726	2M	17B
1397/09/10	8,000	7,782	8,699	8,215	1.99	465	1M	11B
1397/09/07	8,489	7,622	8,489	8,055	(3.61)	527	1M	9B
1397/09/06	8,500	8,007	8,749	8,357	3.42	738	2M	14B
1397/09/05	8,100	7,681	8,500	8,081	3.86	425	988K	8B
1397/09/03	7,209	7,002	7,929	7,781	7.93	300	1M	9B
1397/08/30	6,411	6,411	7,308	7,209	8.50	157	693K	5B
1397/08/29	6,950	6,502	6,950	6,644	(2.49)	86	212K	1B
1397/08/28	6,552	6,552	7,100	6,814	0.28	72	85K	581M
1397/08/27	6,900	6,560	7,449	6,795	(4.47)	136	639K	4B
1397/08/26	7,500	6,920	7,500	7,113	2.24	298	1M	9B
1397/08/23	6,957	6,957	6,957	6,957	9.99	98	583K	4B
1397/08/22	5,910	5,910	6,505	6,325	6.95	267	1M	7B
1397/08/21	5,901	5,775	6,040	5,914	(0.08)	133	493K	3B
1397/08/20	6,020	5,800	6,148	5,919	(3.35)	183	550K	3B
1397/08/19	6,002	6,002	6,250	6,124	(0.46)	79	269K	2B
1397/08/15	6,285	6,000	6,300	6,152	(1.35)	173	502K	3B
1397/08/14	6,001	6,001	6,385	6,236	0.35	100	215K	1B
1397/08/13	6,121	6,077	6,368	6,214	(0.05)	138	313K	2B
1397/08/12	6,300	6,150	6,300	6,217	0.36	108	332K	2B
1397/08/09	6,385	6,010	6,390	6,195	(2.81)	209	452K	3B
1397/08/07	6,570	6,250	6,570	6,374	3.98	132	335K	2B
1397/08/06	6,000	6,000	6,389	6,130	(2.68)	256	630K	4B
1397/08/05	6,310	6,207	7,440	6,299	(8.66)	92	249K	2B
1397/08/02	6,450	6,450	7,400	6,896	(2.02)	125	376K	3B
1397/08/01	7,022	6,893	7,750	7,038	(8.1)	90	255K	2B
1397/07/30	8,500	7,650	8,500	7,658	(9.74)	188	684K	5B
1397/07/29	8,484	8,484	8,484	8,484	10.00	26	196K	2B
1397/07/28	7,400	7,400	7,803	7,713	8.73	152	532K	4B
1397/07/25	6,190	6,190	7,400	7,094	4.45	172	447K	3B
1397/07/24	6,827	6,590	6,827	6,792	9.42	240	983K	7B
1397/07/23	5,880	5,880	6,261	6,207	9.05	111	278K	2B
1397/07/22	5,601	5,601	5,980	5,692	(8.53)	290	947K	5B
1397/07/21	6,202	6,201	6,849	6,223	(9.67)	104	491K	3B
1397/07/18	7,800	6,856	7,800	6,889	(9.56)	78	346K	2B
1397/07/17	7,000	7,000	7,800	7,617	7.30	235	734K	6B
1397/07/16	7,045	7,045	7,827	7,099	(9.3)	76	159K	1B
1397/07/15	7,801	7,801	8,350	7,827	(9.69)	205	866K	7B
1397/07/14	9,791	8,341	9,791	8,667	(6.47)	241	786K	7B
1397/07/11	9,252	9,252	9,800	9,267	(9.85)	339	1M	9B
1397/07/10	10,620	10,242	10,620	10,280	(9.66)	123	521K	5B
1397/07/09	12,026	9,840	12,026	11,379	4.08	447	2M	19B
1397/07/08	10,935	10,800	10,935	10,933	9.98	230	1M	11B
1397/07/07	9,795	9,325	10,477	9,941	2.90	760	3M	25B
1397/07/04	9,610	9,326	9,980	9,661	4.16	418	998K	10B
1397/07/03	8,800	8,800	9,600	9,275	5.33	521	1M	12B
1397/07/02	9,079	8,500	9,145	8,806	(3.1)	473	1M	11B
1397/07/01	9,800	8,770	9,800	9,088	(5.93)	758	2M	16B
1397/06/31	9,200	9,199	9,879	9,661	7.57	463	1M	14B
1397/06/27	8,995	8,700	9,145	8,981	(0.81)	489	1M	12B
1397/06/26	9,187	8,550	9,400	9,054	0.41	449	1M	11B
1397/06/25	9,190	8,000	9,400	9,017	5.20	575	2M	16B
1397/06/24	8,268	7,823	8,736	8,571	7.92	577	2M	20B
1397/06/21	7,979	7,702	8,279	7,942	3.13	436	1M	10B
1397/06/20	7,800	7,500	8,079	7,701	(1.96)	354	844K	7B
1397/06/19	8,000	7,500	8,138	7,855	(2.34)	568	1M	10B
1397/06/18	8,000	7,699	8,142	8,043	8.65	481	1M	11B
1397/06/17	7,000	6,700	7,581	7,403	7.41	638	2M	14B
1397/06/14	6,918	6,503	7,150	6,892	(2.45)	335	796K	5B
1397/06/13	7,238	6,916	7,238	7,065	3.11	283	776K	5B
1397/06/12	6,580	6,580	6,904	6,852	9.16	151	722K	5B
1397/06/11	6,697	6,100	6,697	6,277	(4.37)	331	992K	6B
1397/06/10	6,500	6,400	6,977	6,564	(5.16)	348	1M	8B
1397/06/07	7,258	6,650	7,400	6,921	(2.09)	367	966K	7B
1397/06/06	7,360	6,752	7,600	7,069	(1.08)	422	1M	9B
1397/06/05	6,650	6,253	7,560	7,146	3.97	867	3M	23B
1397/06/04	7,100	6,461	7,600	6,873	(4.25)	1,038	5M	35B
1397/06/03	6,980	6,501	7,502	7,178	6.63	927	3M	20B
1397/05/29	6,750	6,700	6,750	6,732	3.57	7	18K	122M
1397/05/28	6,500	6,100	6,508	6,500	9.85	556	3M	17B
1397/05/27	5,699	5,330	5,969	5,917	9.03	428	2M	9B
1397/05/24	5,379	5,151	5,773	5,427	0.89	412	1M	8B
1397/05/23	5,377	5,377	5,398	5,379	3.58	17	31K	165M
1397/05/22	5,206	4,900	5,206	5,193	9.72	687	4M	19B
1397/05/21	4,733	4,733	4,733	4,733	9.99	29	107K	505M
1397/05/20	3,930	3,930	4,423	4,303	7.01	133	563K	2B
1397/05/17	4,010	3,915	4,143	4,021	4.66	67	131K	528M
1397/05/16	4,020	3,778	4,021	3,842	(8.46)	96	370K	1B
1397/05/15	4,200	4,130	4,250	4,197	5.16	31	280K	1B
1397/05/14	3,910	3,900	4,100	3,991	0.58	93	493K	2B
1397/05/13	4,068	3,900	4,150	3,968	(4.09)	86	264K	1B
1397/05/10	4,080	4,080	4,370	4,137	(0.84)	50	179K	742M
1397/05/09	4,021	4,020	4,250	4,172	1.46	149	564K	2B
1397/05/08	4,157	4,015	4,200	4,112	(1.08)	80	182K	749M
1397/05/07	4,300	4,110	4,300	4,157	(2.65)	68	312K	1B
1397/05/06	4,500	4,151	4,500	4,270	(2.98)	63	307K	1B
1397/04/26	4,329	4,230	4,550	4,401	4.61	124	377K	2B
1397/04/25	4,370	4,100	4,383	4,207	(3.62)	127	277K	1B
1397/04/24	4,490	4,250	4,548	4,365	(1.38)	63	172K	753M
1397/04/23	4,600	4,340	4,610	4,426	(3.02)	66	153K	677M
1397/04/20	4,500	4,405	4,650	4,564	0.62	61	204K	931M
1397/04/19	4,502	4,451	4,665	4,536	(0.35)	61	302K	1B
1397/04/17	4,580	4,520	4,684	4,552	(2.07)	41	159K	723M
1397/04/16	4,600	4,600	4,759	4,648	(0.73)	34	43K	202M
1397/04/13	4,710	4,599	4,766	4,682	1.14	58	59K	275M
1397/04/12	4,539	4,451	4,820	4,629	(1.64)	88	218K	1B
1397/04/11	4,520	4,520	4,799	4,706	1.77	29	41K	193M
1397/04/10	4,888	4,526	4,888	4,624	(3.04)	56	220K	1B
1397/04/09	5,095	4,624	5,095	4,769	(4.85)	60	149K	710M
1397/04/06	4,925	4,806	5,250	5,012	(1.71)	70	190K	952M
1397/04/05	5,053	4,940	5,250	5,099	(1.45)	107	249K	1B
1397/04/04	4,772	4,772	5,400	5,174	5.23	191	1M	5B
1397/04/03	4,573	4,570	5,000	4,917	8.16	272	2M	8B
1397/04/02	4,450	4,401	4,700	4,546	0.64	142	498K	2B
1397/03/30	4,550	4,450	4,597	4,517	(2.08)	114	644K	3B
1397/03/29	4,640	4,543	4,719	4,613	(0.86)	99	363K	2B
1397/03/28	4,690	4,601	4,810	4,653	0.19	101	226K	1B
1397/03/27	4,540	4,540	4,881	4,644	0.0	115	298K	1B
1397/03/23	4,503	4,503	4,799	4,644	0.91	118	318K	1B
1397/03/22	4,450	4,450	4,870	4,602	3.42	106	373K	2B
1397/03/21	4,500	4,400	4,556	4,450	(1.98)	48	147K	654M
1397/03/20	4,713	4,447	4,713	4,540	(0.77)	35	153K	696M
1397/03/19	4,490	4,490	4,665	4,575	2.35	15	51K	234M
1397/03/13	4,570	4,400	4,678	4,470	0.61	86	179K	799M
1397/03/12	4,600	4,400	4,610	4,443	(2.29)	114	256K	1B
1397/03/09	4,850	4,500	4,925	4,547	(1.86)	114	350K	2B
1397/03/08	4,500	4,490	4,900	4,633	2.36	83	336K	2B
1397/03/07	4,749	4,459	4,800	4,526	(2.73)	88	300K	1B
1397/03/06	4,800	4,501	4,800	4,653	(4.81)	111	250K	1B
1397/03/05	4,900	4,703	5,165	4,888	(5.82)	103	240K	1B
1397/03/02	5,270	4,991	5,400	5,190	0.23	259	588K	3B
1397/03/01	5,051	5,000	5,288	5,178	5.18	303	713K	4B
1397/02/31	4,403	4,481	5,050	4,923	7.00	207	788K	4B
1397/02/30	4,745	4,440	4,748	4,601	(0.04)	33	144K	661M
1397/02/29	4,550	4,500	4,750	4,603	3.51	43	179K	823M
1397/02/26	4,450	4,341	4,630	4,447	(0.78)	38	64K	286M
1397/02/25	4,699	4,361	4,699	4,482	(3.18)	14	19K	87M
1397/02/24	4,450	4,423	4,730	4,629	1.42	24	56K	259M
1397/02/23	4,222	4,222	4,700	4,564	5.75	140	453K	2B
1397/02/22	4,400	4,235	4,400	4,316	3.35	8	7K	31M
1397/02/19	4,142	4,160	4,535	4,176	(5.86)	25	66K	274M
1397/02/18	4,479	4,400	4,520	4,436	4.80	43	101K	448M
1397/02/17	4,113	4,100	4,340	4,233	3.50	35	80K	337M
1397/02/16	4,570	4,002	4,570	4,090	(8.01)	91	270K	1B
1397/02/15	4,486	4,351	4,769	4,446	(2.71)	23	51K	227M
1397/02/11	4,833	4,482	4,833	4,570	(1.91)	21	31K	140M
1397/02/10	4,470	4,470	4,870	4,659	(2.96)	26	62K	288M
1397/02/09	4,743	4,603	5,000	4,801	3.36	47	128K	612M
1397/02/08	4,747	4,600	4,840	4,645	(2.13)	44	150K	696M
1397/02/05	4,844	4,620	4,931	4,746	(3.04)	45	67K	320M
1397/02/04	4,721	4,680	5,050	4,895	3.47	118	253K	1B
1397/02/03	4,486	4,320	4,855	4,731	7.18	193	431K	2B
1397/02/02	4,174	4,174	4,500	4,414	3.59	84	636K	3B
1397/02/01	4,449	4,171	4,499	4,261	(2.63)	68	467K	2B
1397/01/29	4,403	4,173	4,404	4,376	2.17	36	123K	536M
1397/01/28	4,498	4,100	4,498	4,283	(1.49)	19	38K	162M
1397/01/27	4,450	4,301	4,450	4,348	1.40	5	3K	13M
1397/01/26	4,489	4,112	4,489	4,288	(2.5)	25	55K	236M
1397/01/22	4,590	4,201	4,700	4,398	(3.97)	67	178K	783M
1397/01/21	4,344	4,250	4,650	4,580	5.51	98	646K	3B
1397/01/20	4,450	4,201	4,450	4,341	(3.02)	35	77K	334M
1397/01/19	4,400	4,001	4,882	4,476	0.83	149	570K	3B
1397/01/18	4,500	4,401	4,523	4,439	(1.97)	35	52K	229M
1397/01/15	4,452	4,400	4,596	4,528	(0.29)	53	243K	1B
1397/01/14	4,420	4,420	4,649	4,541	1.57	49	92K	420M
1397/01/08	4,499	4,400	4,499	4,471	0.97	19	46K	203M
1397/01/07	4,600	4,301	4,689	4,428	(6.23)	41	69K	307M
1397/01/06	4,840	4,614	4,840	4,722	0.38	17	15K	70M
1397/01/05	4,800	4,610	4,840	4,704	(2.1)	28	23K	110M
1396/12/28	4,848	4,653	4,848	4,805	(0.44)	15	11K	53M
1396/12/27	4,698	4,698	4,880	4,826	5.05	12	7K	33M
1396/12/26	4,752	4,500	4,870	4,594	(5.02)	110	154K	707M
1396/12/23	4,770	4,750	4,974	4,837	(0.29)	64	83K	403M
1396/12/22	5,040	4,750	5,040	4,851	(6.26)	139	428K	2B
1396/12/21	5,251	4,901	5,251	5,175	(0.52)	44	115K	594M
1396/12/20	5,880	5,160	5,880	5,202	(3.04)	20	44K	227M
1396/12/13	5,301	5,261	5,519	5,365	(0.28)	47	59K	315M
1396/12/12	5,545	5,312	5,545	5,380	(1.84)	60	143K	768M
1396/12/09	5,500	5,301	5,630	5,481	2.62	45	103K	566M
1396/12/08	5,376	5,300	5,437	5,341	(0.85)	58	131K	700M
1396/12/07	5,402	5,371	5,500	5,387	(2.6)	35	51K	272M
1396/12/06	5,480	5,400	5,750	5,531	1.02	30	39K	213M
1396/12/05	5,452	5,452	5,600	5,475	(0.8)	63	220K	1B
1396/12/02	5,583	5,400	5,819	5,519	(3.88)	164	444K	2B
1396/11/30	5,580	5,580	6,038	5,742	(5.37)	99	130K	745M
1396/11/29	5,850	5,500	6,399	6,068	3.39	216	725K	4B
1396/11/28	5,821	5,700	6,020	5,869	(1.41)	118	275K	2B
1396/11/25	5,822	5,822	6,020	5,953	1.14	70	197K	1B
1396/11/24	6,098	5,800	6,098	5,886	0.96	71	230K	1B
1396/11/23	5,701	5,660	6,001	5,830	(2.3)	99	257K	1B
1396/11/21	5,850	5,783	6,240	5,967	(4.59)	218	601K	4B
1396/11/18	6,599	5,831	6,739	6,254	(3.46)	360	2M	13B
1396/11/17	6,790	6,321	6,790	6,478	3.01	291	1M	7B
1396/11/16	5,521	5,521	6,334	6,289	9.20	387	4M	23B
1396/11/15	5,950	5,650	5,950	5,759	(1.62)	52	99K	572M
1396/11/14	6,090	5,502	6,090	5,854	(1.03)	98	305K	2B
1396/11/11	6,100	5,731	6,190	5,915	(0.49)	72	168K	993M
1396/11/10	5,840	5,840	5,946	5,944	9.95	262	999K	6B
1396/11/09	5,275	5,275	5,765	5,406	2.64	196	2M	11B
1396/11/08	5,300	5,123	5,300	5,267	1.17	29	50K	263M
1396/11/07	5,192	5,121	5,395	5,206	(0.61)	57	200K	1B
1396/11/04	5,333	5,180	5,333	5,238	(2.49)	71	186K	973M
1396/11/03	5,499	5,300	5,499	5,372	1.09	36	139K	746M
1396/11/02	5,313	5,300	5,483	5,314	(2.44)	36	97K	515M
1396/11/01	5,615	5,313	5,615	5,447	(1.73)	48	199K	1B
1396/10/30	5,402	5,400	5,832	5,543	2.82	87	216K	1B
1396/10/27	5,502	5,300	5,700	5,391	(6.26)	215	602K	3B
1396/10/26	5,951	5,698	5,955	5,751	(9.16)	132	252K	1B
1396/10/25	6,139	5,750	6,589	6,331	3.16	167	781K	5B
1396/10/24	5,602	5,602	6,299	6,137	0.94	102	417K	3B
1396/10/23	5,843	5,785	6,220	6,080	7.42	104	428K	3B
1396/10/20	5,796	5,420	5,877	5,660	(1.75)	29	53K	299M
1396/10/19	5,413	5,402	5,999	5,761	0.44	58	180K	1B
1396/10/18	5,211	5,200	5,834	5,736	8.14	103	234K	1B
1396/10/17	5,201	5,201	5,386	5,304	(1.06)	31	39K	205M
1396/10/16	5,778	5,159	5,778	5,361	(4.9)	63	131K	701M
1396/10/13	5,650	5,116	5,849	5,637	2.32	24	26K	146M
1396/10/12	5,701	5,230	5,989	5,509	(4.67)	34	49K	271M
1396/10/11	5,834	5,512	5,999	5,779	2.90	50	310K	2B
1396/10/10	5,633	5,272	6,300	5,616	(4.11)	105	428K	2B
1396/10/09	5,900	5,558	5,990	5,857	(1.3)	11	14K	82M
1396/10/06	5,947	5,650	6,000	5,934	4.95	64	154K	914M
1396/10/05	5,701	5,600	5,840	5,654	(3.4)	25	42K	238M
1396/10/04	5,621	5,621	5,999	5,853	2.13	27	25K	145M
1396/10/03	6,260	5,638	6,260	5,731	(8.51)	129	533K	3B
1396/10/02	6,270	6,051	6,320	6,264	3.74	21	53K	330M
1396/09/29	5,890	5,810	6,270	6,038	2.20	68	286K	2B
1396/09/28	6,091	5,810	6,091	5,908	(1.12)	36	71K	418M
1396/09/27	6,020	5,901	6,223	5,975	(0.8)	16	79K	475M
1396/09/26	6,000	5,855	6,061	6,023	(0.63)	89	297K	2B
1396/09/25	6,152	5,920	6,328	6,061	(4.04)	46	74K	446M
1396/09/22	6,371	6,200	6,571	6,316	2.90	72	110K	694M
1396/09/21	6,201	6,101	6,289	6,138	1.20	22	75K	459M
1396/09/20	6,150	6,000	6,222	6,065	(1.22)	32	38K	228M
1396/09/19	6,450	6,000	6,470	6,140	(4.85)	79	147K	903M
1396/09/18	6,600	6,426	6,800	6,453	(4.09)	84	138K	890M
1396/09/14	6,559	6,559	6,848	6,728	2.31	40	89K	595M
1396/09/13	6,745	6,401	6,745	6,576	(0.45)	55	72K	473M
1396/09/12	6,300	6,152	6,887	6,606	3.17	64	120K	792M
1396/09/11	6,480	6,230	6,980	6,403	(0.88)	60	147K	944M
1396/09/08	6,410	6,375	7,088	6,460	(0.29)	86	162K	1B
1396/09/07	6,288	5,800	6,565	6,479	8.54	183	638K	4B
1396/09/05	6,011	5,851	6,250	5,969	(1.81)	55	108K	643M
1396/09/04	5,558	5,558	6,297	6,079	6.00	146	147K	891M
1396/09/01	5,710	5,700	5,990	5,735	0.56	22	18K	105M
1396/08/30	5,988	5,558	6,079	5,703	(5.5)	114	265K	2B
1396/08/29	5,587	5,587	6,145	6,035	8.02	294	811K	5B
1396/08/27	5,795	5,400	5,795	5,587	4.37	56	208K	1B
1396/08/24	5,187	5,000	5,557	5,353	5.96	229	472K	3B
1396/08/23	5,010	5,000	5,139	5,052	0.28	30	46K	234M
1396/08/22	5,040	5,000	5,140	5,038	1.25	32	95K	477M
1396/08/21	5,193	4,950	5,193	4,976	(0.72)	37	45K	226M
1396/08/20	5,080	5,003	5,248	5,012	(1.28)	23	38K	191M
1396/08/17	5,050	5,013	5,292	5,077	0.53	48	67K	339M
1396/08/16	5,100	5,020	5,165	5,050	(1.75)	25	62K	311M
1396/08/15	5,250	5,001	5,310	5,140	(0.71)	40	46K	235M
1396/08/14	5,000	5,000	5,328	5,177	4.29	93	227K	1B
1396/08/13	5,100	4,954	5,100	4,964	(0.72)	9	14K	68M
1396/08/10	5,009	5,000	5,010	5,000	(0.18)	23	81K	407M
1396/08/09	4,919	4,919	5,164	5,009	(0.62)	32	75K	376M
1396/08/08	5,000	4,905	5,165	5,040	0.22	65	65K	328M
1396/08/07	5,002	5,000	5,075	5,029	1.66	23	55K	278M
1396/08/06	5,050	4,625	5,150	4,947	(3.72)	68	275K	1B
1396/08/03	5,248	5,060	5,248	5,138	(1.04)	53	123K	633M
1396/08/02	4,850	4,850	5,395	5,192	3.47	115	440K	2B
1396/08/01	5,038	5,000	5,038	5,018	0.10	6	2K	12M
1396/07/30	4,801	4,801	5,061	5,013	2.16	16	52K	261M
1396/07/29	4,904	4,870	5,060	4,907	(0.79)	25	37K	180M
1396/07/26	4,766	4,766	5,098	4,946	(4.28)	78	219K	1B
1396/07/25	5,749	4,766	5,749	5,167	(2.14)	163	568K	3B
1396/07/24	4,980	4,980	5,298	5,280	9.61	107	737K	4B
1396/07/23	4,680	4,680	4,948	4,817	4.83	80	127K	613M
1396/07/22	4,415	4,415	4,686	4,595	4.53	36	86K	396M
1396/07/19	4,498	4,271	4,598	4,396	(5.05)	75	195K	859M
1396/07/18	4,700	4,450	4,749	4,630	(0.19)	17	102K	473M
1396/07/17	4,600	4,600	4,700	4,639	(2.52)	24	33K	152M
1396/07/16	4,770	4,700	4,788	4,759	3.12	8	14K	68M
1396/07/15	4,998	4,401	5,000	4,615	(3.29)	51	115K	532M
1396/07/12	4,681	4,681	4,887	4,772	(2.35)	38	66K	313M
1396/07/11	4,851	4,700	4,900	4,887	(0.06)	38	174K	849M
1396/07/10	5,002	4,849	5,274	4,890	(3.28)	38	60K	291M
1396/07/05	5,122	5,000	5,360	5,056	(7.8)	43	95K	482M
1396/07/03	5,499	5,341	5,689	5,484	(0.24)	29	32K	177M
1396/07/02	5,111	5,111	5,687	5,497	0.38	47	49K	267M
1396/07/01	5,484	5,111	5,689	5,476	(1.44)	23	37K	204M
1396/06/29	5,637	5,053	5,869	5,556	1.13	29	44K	245M
1396/06/28	5,339	5,339	5,637	5,494	7.20	64	135K	744M
1396/06/27	5,284	4,719	5,284	5,125	(0.37)	10	14K	72M
1396/06/26	4,700	4,625	5,220	5,144	3.94	9	5K	23M
1396/06/25	4,625	4,625	5,086	4,949	7.03	57	80K	396M
1396/06/22	4,721	4,510	4,900	4,624	(5.21)	57	280K	1B
1396/06/21	4,600	4,600	5,028	4,878	6.65	30	91K	442M
1396/06/20	4,801	4,500	5,254	4,574	(8.43)	45	84K	385M
1396/06/19	5,005	4,901	5,385	4,995	(2.17)	39	60K	300M
1396/06/15	5,100	5,050	5,587	5,106	(2.69)	25	59K	300M
1396/06/14	5,301	5,000	5,400	5,247	(0.25)	38	58K	304M
1396/06/13	5,890	5,200	5,890	5,260	(2.75)	26	33K	171M
1396/06/12	5,201	5,201	6,169	5,409	(4.42)	37	59K	317M
1396/06/11	5,800	5,445	5,800	5,659	(6.46)	37	55K	313M
1396/06/08	6,253	6,000	6,263	6,050	(0.13)	19	33K	202M
1396/06/07	5,798	5,400	6,190	6,058	7.64	146	340K	2B
1396/06/06	5,486	5,486	5,704	5,628	8.52	42	78K	440M
1396/06/05	5,200	5,100	5,270	5,186	(1.01)	12	18K	94M
1396/06/04	5,555	5,100	5,556	5,239	1.69	21	34K	180M
1396/06/01	5,230	5,111	5,379	5,152	(4.04)	86	265K	1B
1396/05/31	5,601	5,237	5,601	5,369	(5.92)	26	28K	149M
1396/05/30	5,800	5,700	5,800	5,707	(1.89)	17	26K	151M
1396/05/29	6,000	5,800	6,000	5,817	(3.29)	10	14K	79M
1396/05/28	6,295	6,000	6,295	6,015	0.08	14	61K	368M
1396/05/25	6,300	5,900	6,382	6,010	0.10	87	582K	3B
1396/05/23	6,460	5,950	6,460	6,004	(1.41)	41	113K	681M
1396/05/22	6,013	6,000	6,500	6,090	0.54	17	13K	80M
1396/05/21	6,497	6,000	6,497	6,057	(1.43)	22	41K	249M
1396/05/18	6,100	6,090	6,500	6,145	0.07	7	8K	48M
1396/05/17	6,200	6,020	6,350	6,141	(5.13)	20	37K	228M
1396/05/16	6,201	6,201	6,500	6,473	2.13	2	11K	71M
1396/05/15	6,100	6,100	6,497	6,338	4.86	35	103K	656M
1396/05/11	5,805	5,408	6,150	6,044	1.89	42	109K	659M
1396/05/10	6,200	5,808	6,200	5,932	(1.63)	11	11K	65M
1396/05/09	6,100	6,010	6,267	6,030	(3.38)	10	12K	70M
1396/05/08	6,300	6,200	6,300	6,241	(0.06)	11	85K	532M
1396/05/07	6,239	6,200	6,290	6,245	1.89	16	46K	289M
1396/05/04	6,268	6,000	6,360	6,129	2.13	23	110K	671M
1396/04/26	6,000	6,000	6,100	6,001	(3.58)	19	52K	313M
1396/04/25	6,340	6,000	6,369	6,224	(2.63)	19	117K	729M
1396/04/24	6,394	6,250	6,395	6,392	6.53	7	73K	467M
1396/04/21	6,000	6,000	6,000	6,000	(1.98)	1	50K	300M
1396/04/20	6,001	6,000	6,300	6,121	(4.33)	8	29K	178M
1396/04/19	6,000	6,000	6,499	6,398	5.80	14	71K	453M
1396/04/18	6,220	6,000	6,499	6,047	(3.54)	24	21K	127M
1396/04/17	6,250	6,230	6,418	6,269	(1.12)	13	42K	265M
1396/04/14	6,397	6,300	6,397	6,340	(0.92)	6	17K	108M
1396/04/13	6,318	6,317	6,440	6,399	0.98	24	65K	416M
1396/04/12	6,380	6,300	6,400	6,337	(0.71)	28	52K	333M
1396/04/11	6,364	6,364	6,400	6,382	(0.14)	6	15K	96M
1396/04/10	6,356	6,356	6,694	6,391	0.02	17	61K	392M
1396/04/07	6,450	6,324	6,700	6,390	(3.9)	13	70K	448M
1396/04/04	6,350	6,350	6,650	6,649	0.41	4	20K	135M
1396/04/03	6,793	6,600	6,793	6,622	0.35	6	18K	119M
1396/03/31	6,400	6,301	6,700	6,599	4.58	26	90K	594M
1396/03/30	6,800	6,302	6,800	6,310	0.08	17	42K	263M
1396/03/29	6,303	6,303	6,498	6,305	(2.4)	7	13K	83M
1396/03/28	6,450	6,320	6,900	6,460	(7.71)	37	156K	1B
1396/03/27	7,000	7,000	7,000	7,000	1.64	3	30K	210M
1396/03/24	6,899	6,401	7,160	6,887	5.27	35	153K	1B
1396/03/23	6,499	6,100	6,770	6,542	5.40	37	108K	706M
1396/03/22	6,200	6,102	6,657	6,207	(3.08)	23	57K	351M
1396/03/21	6,410	6,226	6,900	6,404	(0.09)	7	7K	47M
1396/03/20	6,600	6,129	6,600	6,410	2.05	7	16K	102M
1396/03/17	7,000	6,007	7,000	6,281	(5.89)	46	239K	1B
1396/03/16	6,867	6,520	7,050	6,674	(2.81)	10	13K	85M
1396/03/13	7,179	6,621	7,179	6,867	4.14	12	21K	145M
1396/03/10	6,701	6,501	6,800	6,594	(6.03)	17	29K	192M
1396/03/09	7,399	6,828	7,495	7,017	(4.94)	25	49K	342M
1396/03/08	7,450	6,800	7,880	7,382	0.31	38	79K	580M
1396/03/07	7,150	6,770	7,998	7,359	(2.08)	73	364K	3B
1396/03/06	7,539	7,001	7,543	7,515	9.58	106	294K	2B
1396/03/03	6,439	6,400	6,908	6,858	9.20	132	617K	4B
1396/03/02	5,800	5,800	6,399	6,280	4.51	18	10K	60M
1396/03/01	6,000	5,821	6,449	6,009	(1.25)	5	6K	36M
1396/02/31	6,100	6,000	6,878	6,085	(7.76)	17	29K	176M
1396/02/30	6,499	6,004	6,890	6,597	3.43	7	24K	158M
1396/02/27	5,994	5,994	6,499	6,378	7.59	34	151K	964M
1396/02/26	5,997	5,450	5,997	5,928	4.79	5	15K	87M
1396/02/25	6,575	5,603	6,580	5,657	(7.84)	17	131K	742M
1396/02/24	6,500	6,135	6,865	6,138	(9.95)	32	97K	594M
1396/02/23	6,499	6,133	6,910	6,816	8.47	20	38K	257M
1396/02/20	6,889	6,260	6,889	6,284	(9.65)	25	69K	435M
1396/02/19	6,900	6,358	7,170	6,955	6.56	72	203K	1B
1396/02/18	6,000	6,000	6,645	6,527	8.05	59	223K	1B
1396/02/17	5,106	5,106	6,120	6,041	8.53	44	129K	781M
1396/02/16	5,809	5,539	6,159	5,566	(9.55)	43	137K	760M
1396/02/13	6,350	6,000	6,549	6,154	(4.63)	37	130K	797M
1396/02/12	6,795	6,303	6,795	6,453	(2.92)	18	53K	343M
1396/02/11	6,350	6,200	7,000	6,647	2.59	44	161K	1B
1396/02/10	6,502	6,255	6,900	6,479	(6.33)	28	47K	306M
1396/02/09	6,300	6,300	6,989	6,917	8.20	23	80K	553M
1396/02/06	6,570	5,915	6,688	6,393	(2.72)	45	184K	1B
1396/02/04	6,572	6,572	6,572	6,572	(10.0)	16	62K	411M
1396/02/03	7,302	7,200	7,800	7,302	(8.71)	62	167K	1B
1396/02/02	8,295	7,613	8,440	7,999	(3.55)	135	406K	3B
1396/01/30	8,360	8,100	8,410	8,293	8.35	114	358K	3B
1396/01/29	7,050	7,050	7,702	7,654	9.31	78	459K	4B
1396/01/28	7,170	6,200	7,170	7,002	3.00	68	275K	2B
1396/01/27	6,804	5,690	6,804	6,798	9.89	178	2M	11B
1396/01/26	6,186	6,186	6,186	6,186	9.99	3	23K	140M
1396/01/23	5,624	5,624	5,624	5,624	9.99	6	16K	88M
1396/01/21	4,878	4,850	5,540	5,113	1.51	157	901K	5B
1396/01/20	5,134	4,850	5,135	5,037	0.66	34	112K	563M
1396/01/19	4,500	4,500	5,190	5,004	4.93	32	73K	366M
1396/01/16	4,500	4,500	4,840	4,769	7.53	38	139K	662M
1396/01/15	4,201	4,200	4,579	4,435	3.24	21	43K	191M
1396/01/14	4,254	4,254	4,697	4,296	(2.89)	14	26K	113M
1396/01/09	4,200	4,200	4,790	4,424	(4.12)	33	216K	954M
1396/01/08	4,375	4,375	4,999	4,614	(5.08)	51	154K	709M
1396/01/07	4,871	4,779	4,871	4,861	9.75	115	570K	3B
1396/01/06	4,429	4,429	4,429	4,429	9.98	6	72K	319M
1396/01/05	3,899	3,899	4,128	4,027	7.30	25	125K	505M
1395/12/28	3,500	3,450	3,850	3,753	7.23	46	272K	1B
1395/12/25	3,500	3,500	3,500	3,500	(2.32)	7	22K	76M
1395/12/24	3,599	3,520	3,600	3,583	1.62	13	72K	257M
1395/12/23	3,500	3,500	3,699	3,526	(1.95)	23	220K	777M
1395/12/17	3,550	3,538	3,688	3,596	(0.61)	4	44K	160M
1395/12/16	3,718	3,539	3,718	3,618	(1.76)	4	45K	162M
1395/12/15	3,660	3,660	3,690	3,683	3.80	12	56K	206M
1395/12/11	3,511	3,511	3,697	3,548	0.17	3	30K	106M
1395/12/10	3,638	3,503	3,638	3,542	1.17	3	14K	50M
1395/12/09	3,501	3,501	3,501	3,501	(3.66)	1	18K	64M
1395/12/08	3,642	3,481	3,643	3,634	4.73	11	81K	294M
1395/12/07	3,470	3,470	3,470	3,470	(4.51)	1	5K	17M
1395/12/03	3,669	3,629	3,669	3,634	3.98	5	44K	158M
1395/12/02	3,350	3,350	3,637	3,495	0.89	6	20K	70M
1395/12/01	3,350	3,350	3,500	3,464	(1.06)	8	76K	263M
1395/11/30	3,500	3,500	3,510	3,501	(4.47)	16	44K	153M
1395/11/27	3,710	3,550	3,710	3,665	(1.77)	3	21K	77M
1395/11/26	3,738	3,730	3,738	3,731	0.11	4	17K	64M
1395/11/24	3,720	3,720	3,790	3,727	0.49	9	43K	160M
1395/11/23	3,712	3,600	3,780	3,709	0.30	10	118K	437M
1395/11/20	3,697	3,697	3,699	3,698	(0.08)	2	44K	163M
1395/11/19	3,699	3,699	3,712	3,701	4.64	5	30K	111M
1395/11/18	3,517	3,500	3,650	3,537	0.03	7	42K	148M
1395/11/17	3,530	3,350	3,650	3,536	0.48	14	78K	276M
1395/11/16	3,522	3,517	3,523	3,519	(3.06)	6	12K	42M
1395/11/13	3,630	3,630	3,630	3,630	(5.0)	3	13K	47M
1395/11/12	3,700	3,700	3,887	3,821	3.21	12	52K	199M
1395/11/10	3,701	3,700	3,710	3,702	(3.42)	12	69K	255M
1395/11/09	3,875	3,820	3,875	3,833	2.00	9	70K	267M
1395/11/06	3,874	3,650	3,874	3,758	1.82	7	20K	75M
1395/11/05	3,691	3,691	3,691	3,691	4.98	9	20K	72M
1395/11/04	3,780	3,512	3,780	3,516	(2.33)	4	94K	329M
1395/11/03	3,600	3,600	3,600	3,600	(2.09)	2	50K	180M
1395/11/02	3,651	3,650	3,830	3,677	0.71	6	165K	607M
1395/10/29	3,651	3,651	3,651	3,651	(2.87)	1	4K	15M
1395/10/28	3,730	3,700	3,828	3,759	3.10	10	98K	368M
1395/10/27	3,646	3,646	3,646	3,646	2.42	1	12K	44M
1395/10/26	3,514	3,514	3,593	3,560	3.85	3	14K	48M
1395/10/25	3,544	3,410	3,544	3,428	(3.14)	4	24K	82M
1395/10/22	3,538	3,538	3,555	3,539	(4.97)	28	532K	2B
1395/10/20	3,724	3,724	3,724	3,724	(4.98)	2	11K	41M
1395/10/19	3,920	3,919	3,920	3,919	(4.99)	15	215K	843M
1395/10/14	4,100	4,100	4,150	4,125	1.78	8	129K	531M
1395/10/13	4,000	3,805	4,168	4,053	2.09	6	26K	105M
1395/10/12	3,970	3,970	3,970	3,970	(2.02)	1	20K	79M
1395/10/11	4,102	4,039	4,102	4,052	(4.66)	8	31K	127M
1395/10/06	4,250	4,250	4,250	4,250	(0.02)	1	3K	13M
1395/10/05	4,260	4,250	4,260	4,251	0.09	2	11K	47M
1395/10/04	4,290	4,200	4,290	4,247	3.94	7	37K	157M
1395/10/01	4,086	4,086	4,086	4,086	(5.0)	8	27K	109M
1395/09/30	4,310	4,290	4,310	4,301	(2.63)	7	28K	119M
1395/09/29	4,417	4,417	4,417	4,417	(4.99)	1	2K	7M
1395/09/28	4,649	4,649	4,649	4,649	3.36	1	10K	46M
1395/09/24	4,470	4,463	4,618	4,498	(4.24)	15	91K	410M
1395/09/23	4,511	4,511	4,719	4,697	4.12	3	19K	89M
1395/09/22	4,356	4,329	4,600	4,511	(0.94)	13	87K	394M
1395/09/21	4,496	4,496	4,850	4,554	(3.76)	13	130K	592M
1395/09/20	4,732	4,731	4,732	4,732	(4.98)	3	50K	237M
1395/09/17	4,990	4,701	4,990	4,980	4.78	19	100K	501M
1395/09/16	4,609	4,400	4,815	4,753	3.21	24	328K	2B
1395/09/15	4,491	4,491	4,609	4,605	4.90	39	463K	2B
1395/09/14	4,399	4,202	4,411	4,390	4.50	41	513K	2B
1395/09/13	4,201	4,201	4,201	4,201	(2.55)	1	28K	117M
1395/09/09	4,101	4,101	4,430	4,311	0.56	12	278K	1B
1395/09/07	4,288	4,021	4,293	4,287	4.84	32	211K	904M
1395/09/06	4,379	4,011	4,379	4,089	(2.27)	12	122K	498M
1395/09/03	4,251	3,852	4,251	4,184	3.33	34	390K	2B
1395/09/02	4,049	4,049	4,049	4,049	4.98	6	4K	17M
1395/09/01	3,857	3,857	3,857	3,857	4.98	9	39K	149M
1395/08/29	3,670	3,670	3,676	3,674	4.94	12	42K	154M
1395/08/26	3,500	3,360	3,509	3,501	4.76	11	71K	247M
1395/08/25	3,342	3,342	3,342	3,342	(4.98)	1	10K	33M
1395/08/24	3,489	3,489	3,522	3,517	4.83	6	85K	299M
1395/08/23	3,114	3,114	3,365	3,355	4.68	4	26K	87M
1395/08/22	3,260	3,203	3,260	3,205	(3.55)	8	73K	234M
1395/08/19	3,323	3,323	3,323	3,323	(4.21)	1	50K	166M
1395/08/18	3,499	3,443	3,500	3,469	(4.28)	11	149K	518M
1395/08/17	3,500	3,500	3,639	3,624	4.35	2	56K	203M
1395/08/16	3,595	3,464	3,595	3,473	(4.74)	5	108K	374M
1395/08/15	3,640	3,640	3,647	3,646	4.95	5	25K	91M
1395/08/12	3,350	3,350	3,670	3,474	(1.42)	10	136K	471M
1395/08/11	3,670	3,484	3,670	3,524	(3.72)	17	206K	726M
1395/08/10	3,679	3,600	3,679	3,660	1.95	6	24K	88M
1395/08/09	3,700	3,560	3,700	3,590	(2.63)	8	162K	583M
1395/08/08	3,741	3,622	3,850	3,687	(1.07)	7	144K	530M
1395/08/05	3,741	3,724	3,741	3,727	1.11	3	2K	6M
1395/08/04	3,650	3,650	3,740	3,686	3.22	7	30K	111M
1395/08/03	3,577	3,470	3,577	3,571	4.81	17	140K	500M
1395/08/02	3,420	3,400	3,596	3,407	(4.78)	20	482K	2B
1395/08/01	3,695	3,500	3,695	3,578	1.36	5	46K	165M
1395/07/28	3,400	3,400	3,582	3,530	3.46	9	59K	208M
1395/07/27	3,600	3,406	3,600	3,412	(3.53)	8	50K	172M
1395/07/26	3,504	3,500	3,600	3,537	1.11	6	60K	212M
1395/07/25	3,350	3,350	3,504	3,498	4.79	22	183K	639M
1395/07/24	3,305	3,305	3,353	3,338	4.51	6	42K	141M
1395/07/19	3,200	3,165	3,200	3,194	(2.68)	12	59K	188M
1395/07/18	3,282	3,282	3,282	3,282	(3.47)	1	5K	16M
1395/07/17	3,400	3,400	3,400	3,400	(1.51)	5	16K	53M
1395/07/14	3,486	3,400	3,486	3,452	3.98	5	25K	86M
1395/07/13	3,320	3,320	3,320	3,320	(4.98)	2	10K	33M
1395/07/12	3,503	3,470	3,503	3,494	4.70	21	255K	891M
1395/07/11	3,200	3,200	3,346	3,337	4.71	43	83K	278M
1395/07/10	3,166	3,166	3,210	3,187	(2.36)	5	38K	120M
1395/07/07	3,150	3,150	3,305	3,264	3.68	24	126K	411M
1395/07/05	3,110	3,100	3,249	3,148	1.68	19	96K	302M
1395/07/04	3,050	3,050	3,105	3,096	4.67	8	10K	32M
1395/07/03	2,840	2,840	2,985	2,958	4.05	24	73K	215M
1395/06/31	3,085	2,840	3,085	2,843	(4.88)	8	46K	132M
1395/06/29	2,999	2,980	2,999	2,989	1.70	4	18K	54M
1395/06/28	2,939	2,939	2,939	2,939	(4.98)	2	6K	18M
1395/06/24	3,093	3,093	3,093	3,093	4.42	2	2K	5M
1395/06/23	2,970	2,900	2,990	2,962	(1.04)	6	27K	81M
1395/06/21	2,998	2,990	2,998	2,993	4.80	3	2K	7M
1395/06/20	2,856	2,856	2,857	2,856	(4.99)	2	10K	29M
1395/06/17	2,928	2,928	3,033	3,006	4.05	10	39K	116M
1395/06/16	2,900	2,800	2,909	2,889	3.59	11	31K	89M
1395/06/15	2,710	2,710	2,889	2,789	(0.07)	5	20K	56M
1395/06/14	3,068	2,776	3,068	2,791	(4.48)	20	108K	301M
1395/06/13	3,139	2,879	3,139	2,922	(3.56)	4	30K	88M
1395/06/10	3,029	3,029	3,148	3,030	(0.16)	6	11K	33M
1395/06/08	3,045	3,029	3,045	3,035	(1.3)	7	12K	36M
1395/06/07	3,131	3,041	3,131	3,075	(3.91)	14	139K	429M
1395/06/06	3,200	3,200	3,200	3,200	0.0	2	10K	32M
1395/06/03	3,200	3,200	3,200	3,200	(1.48)	4	29K	92M
1395/06/02	3,317	3,200	3,317	3,248	(0.37)	5	13K	41M
1395/06/01	3,341	3,151	3,341	3,260	1.94	7	15K	49M
1395/05/31	3,159	3,159	3,200	3,198	4.92	4	14K	45M
1395/05/30	3,020	3,020	3,051	3,048	(3.54)	4	17K	50M
1395/05/27	3,160	3,159	3,160	3,160	(4.96)	25	135K	425M
1395/05/26	3,325	3,325	3,325	3,325	(5.0)	2	1K	4M
1395/05/25	3,500	3,500	3,500	3,500	(3.1)	1	2K	7M
1395/05/24	3,688	3,599	3,688	3,612	2.79	5	7K	26M
1395/05/23	3,487	3,487	3,524	3,514	(4.25)	10	130K	457M
1395/05/20	3,687	3,600	3,687	3,670	4.50	10	46K	169M
1395/05/19	3,510	3,510	3,512	3,512	4.99	16	33K	117M
1395/05/18	3,214	3,214	3,375	3,345	4.04	21	103K	345M
1395/05/17	3,220	3,209	3,220	3,215	3.14	4	10K	32M
1395/05/16	3,142	3,100	3,142	3,117	(2.53)	19	96K	300M
1395/05/13	3,160	3,160	3,437	3,198	(3.73)	15	36K	116M
1395/05/12	3,350	3,321	3,350	3,322	(4.95)	33	215K	716M
1395/05/11	3,495	3,495	3,495	3,495	(4.98)	2	11K	38M
1395/05/10	3,798	3,469	3,798	3,678	0.74	13	54K	198M
1395/05/06	3,649	3,647	3,651	3,651	4.97	15	149K	543M
1395/05/05	3,480	3,444	3,797	3,478	(4.06)	10	69K	241M
1395/05/04	3,879	3,511	3,880	3,625	(5.35)	5	29K	105M
1395/05/03	3,700	3,700	3,990	3,830	8.81	9	24K	93M
1395/04/27	3,800	3,517	3,800	3,550	(4.11)	21	98K	348M
1395/04/26	3,700	3,700	3,703	3,702	(4.93)	5	32K	118M
1395/04/23	3,950	3,893	3,950	3,894	(4.95)	13	187K	728M
1395/04/22	4,098	4,095	4,098	4,097	3.91	2	24K	100M
1395/04/21	4,285	3,891	4,285	3,943	(3.71)	25	141K	558M
1395/04/20	4,095	4,095	4,095	4,095	(4.99)	2	7K	29M
1395/04/19	4,506	4,200	4,506	4,310	0.33	5	7K	31M
1395/04/15	4,396	4,287	4,396	4,296	2.60	4	26K	110M
1395/04/14	4,187	4,187	4,187	4,187	(4.99)	11	75K	313M
1395/04/13	4,398	4,398	4,530	4,407	(4.8)	3	54K	236M
1395/04/12	4,820	4,363	4,820	4,629	0.83	38	122K	565M
1395/04/09	4,591	4,590	4,591	4,591	4.99	39	231K	1B
1395/04/08	4,373	4,373	4,373	4,373	4.99	4	38K	166M
1395/04/06	4,149	4,149	4,201	4,165	4.10	11	40K	167M
1395/04/05	4,001	4,001	4,001	4,001	4.99	5	42K	169M
1395/04/02	3,811	3,811	3,811	3,811	4.99	2	7K	27M
1395/04/01	3,630	3,630	3,630	3,630	4.97	2	14K	51M
1395/03/31	3,310	3,310	3,462	3,458	4.82	3	19K	65M
1395/03/30	3,291	3,291	3,637	3,299	(4.76)	17	142K	467M
1395/03/29	3,464	3,464	3,464	3,464	(4.99)	2	1K	4M
1395/03/25	3,646	3,646	3,646	3,646	(4.98)	1	1K	4M
1395/03/24	3,837	3,837	3,837	3,837	(4.98)	6	20K	77M
1395/03/23	4,038	4,038	4,038	4,038	(4.99)	6	11K	44M
1395/03/22	4,250	4,250	4,250	4,250	4.65	1	3K	13M
1395/03/19	4,050	4,050	4,378	4,061	(4.38)	8	26K	107M
1395/03/18	4,175	4,163	4,398	4,247	(3.08)	12	60K	255M
1395/03/17	4,382	4,382	4,382	4,382	(4.99)	2	22K	96M
1395/03/16	4,639	4,315	4,639	4,612	1.54	5	44K	201M
1395/03/12	4,417	4,417	4,719	4,542	(2.3)	4	70K	318M
1395/03/11	4,649	4,646	4,649	4,649	4.35	2	35K	163M
1395/03/10	4,398	4,380	4,617	4,455	1.25	18	154K	684M
1395/03/09	4,300	4,300	4,448	4,400	3.43	8	38K	168M
1395/03/08	4,399	4,250	4,399	4,254	(1.53)	3	41K	174M
1395/03/05	4,690	4,309	4,761	4,320	(4.74)	13	37K	162M
1395/03/04	4,651	4,300	4,651	4,535	2.37	7	80K	365M
1395/03/03	4,414	4,245	4,453	4,430	4.46	12	68K	303M
1395/03/01	4,235	4,235	4,679	4,241	(4.85)	26	345K	1B
1395/02/29	4,457	4,457	4,457	4,457	(4.99)	1	2K	9M
1395/02/28	4,691	4,690	4,691	4,691	(4.96)	6	42K	197M
1395/02/27	5,368	4,864	5,368	4,936	(3.57)	5	14K	69M
1395/02/26	5,119	5,119	5,119	5,119	(4.99)	16	155K	793M
1395/02/19	5,499	5,026	5,499	5,388	1.85	5	13K	71M
1395/02/18	5,294	5,289	5,294	5,290	(4.98)	3	33K	175M
1395/02/15	5,400	5,400	5,674	5,567	3.02	9	88K	493M
1395/02/14	5,692	5,220	5,692	5,404	(0.31)	21	135K	730M
1395/02/13	5,420	5,420	5,439	5,421	(4.98)	14	78K	421M
1395/02/12	5,680	5,589	5,799	5,705	(1.52)	8	27K	153M
1395/02/11	5,569	5,569	5,847	5,793	4.02	40	276K	2B
1395/02/08	5,577	5,500	5,578	5,569	4.82	37	182K	1B
1395/02/07	5,250	5,200	5,388	5,313	1.45	13	50K	264M
1395/02/06	5,596	5,110	5,596	5,237	(1.82)	28	180K	943M
1395/02/05	5,360	5,323	5,480	5,334	(4.8)	56	156K	830M
1395/02/04	5,950	5,589	5,950	5,603	(4.76)	5	10K	58M
1395/02/01	6,120	5,740	6,120	5,883	0.31	33	210K	1B
1395/01/31	5,865	5,865	5,865	5,865	4.99	22	160K	939M
1395/01/30	5,181	5,181	5,725	5,586	2.44	89	815K	5B
1395/01/29	5,453	5,453	5,453	5,453	(5.0)	14	219K	1B
1395/01/28	5,740	5,740	5,740	5,740	(5.0)	1	1K	6M
1395/01/25	6,155	5,569	6,155	6,042	3.07	154	1M	7B
1395/01/24	5,862	5,862	5,862	5,862	5.00	8	152K	893M
1395/01/23	5,583	5,583	5,583	5,583	4.98	10	90K	501M
1395/01/22	5,318	5,318	5,318	5,318	5.00	6	16K	87M
1395/01/21	5,065	5,065	5,065	5,065	5.00	19	173K	877M
1395/01/18	4,824	4,824	4,824	4,824	4.98	31	229K	1B
1395/01/17	4,500	4,500	4,603	4,595	4.81	28	277K	1B
1395/01/16	4,053	4,052	4,478	4,384	2.79	78	622K	3B
1395/01/15	4,265	4,265	4,265	4,265	5.00	45	426K	2B
1395/01/14	4,062	4,062	4,062	4,062	4.99	6	52K	211M
1395/01/11	3,869	3,869	3,869	3,869	4.99	20	16K	61M
1395/01/10	3,685	3,685	3,685	3,685	4.99	4	11K	41M
1395/01/09	3,510	3,510	3,510	3,510	5.00	4	7K	25M
1395/01/08	3,343	3,343	3,343	3,343	4.99	5	51K	171M
1395/01/07	3,184	3,184	3,184	3,184	4.98	5	57K	182M
1394/12/26	3,034	3,000	3,034	3,033	4.95	18	185K	562M
1394/12/25	2,890	2,888	2,890	2,890	4.98	45	459K	1B
1394/12/24	2,753	2,753	2,753	2,753	5.00	33	321K	884M
1394/12/22	2,640	2,610	2,640	2,622	4.25	30	231K	607M
1394/12/19	2,518	2,500	2,518	2,515	4.84	29	230K	580M
1394/12/18	2,399	2,399	2,399	2,399	4.99	2	8K	19M
1394/12/17	2,285	2,285	2,285	2,285	4.96	3	8K	19M
1394/12/16	2,177	2,177	2,177	2,177	4.97	5	50K	108M
1394/12/15	2,074	2,074	2,074	2,074	4.96	8	75K	157M
1394/12/12	1,976	1,976	1,976	1,976	4.99	3	27K	53M
1394/12/11	1,870	1,870	1,908	1,882	3.52	13	113K	213M
1394/12/10	1,810	1,810	1,820	1,818	(4.21)	8	78K	141M
1394/12/09	1,905	1,894	1,905	1,898	(4.77)	9	76K	144M
1394/12/05	1,980	1,979	2,008	1,993	4.18	13	205K	409M
1394/12/04	1,999	1,900	2,000	1,913	(1.19)	8	127K	242M
1394/12/03	1,925	1,925	1,940	1,936	(4.44)	13	118K	227M
1394/12/02	2,060	1,949	2,060	2,026	(1.22)	4	36K	73M
1394/12/01	1,870	1,870	2,053	2,051	4.86	15	103K	212M
1394/11/28	1,956	1,956	1,956	1,956	4.99	19	176K	344M
1394/11/27	1,862	1,862	1,864	1,863	4.90	10	106K	198M
1394/11/26	1,776	1,767	1,801	1,776	(4.46)	12	275K	488M
1394/11/25	1,860	1,858	1,860	1,859	(4.91)	11	159K	296M
1394/11/24	1,980	1,850	1,986	1,955	3.33	11	164K	321M
1394/11/21	1,892	1,889	1,892	1,892	4.99	19	252K	476M
1394/11/20	1,816	1,650	1,816	1,802	4.16	10	233K	420M
1394/11/17	1,730	1,730	1,730	1,730	4.98	9	105K	181M
1394/11/14	1,648	1,648	1,648	1,648	4.97	3	12K	20M
1394/11/13	1,570	1,570	1,570	1,570	4.95	5	3K	5M
1394/11/11	1,430	1,429	1,501	1,496	4.62	6	70K	105M
1394/11/10	1,430	1,430	1,430	1,430	4.99	39	72K	103M
1394/11/07	1,469	1,336	1,476	1,362	(3.13)	54	737K	1B
1394/11/06	1,430	1,398	1,430	1,406	(4.42)	9	58K	81M
1394/11/05	1,477	1,400	1,477	1,471	4.55	24	245K	360M
1394/11/04	1,360	1,360	1,412	1,407	4.61	20	165K	232M
1394/11/03	1,346	1,330	1,346	1,345	4.91	42	462K	622M
1394/10/30	1,282	1,282	1,282	1,282	5.00	4	32K	40M
1394/10/29	1,221	1,221	1,221	1,221	4.99	2	6K	7M
1394/10/28	1,167	1,159	1,168	1,163	4.49	20	269K	313M
1394/10/27	1,116	1,113	1,116	1,113	(4.95)	10	102K	114M
1394/10/26	1,171	1,169	1,171	1,171	4.93	36	242K	283M
1394/10/23	1,116	1,116	1,116	1,116	4.99	69	2M	2B
1394/10/22	1,070	1,060	1,112	1,063	(2.66)	8	33K	36M
1394/10/21	1,070	1,060	1,113	1,092	3.02	29	173K	189M
1394/10/19	1,061	1,060	1,061	1,060	(3.37)	5	42K	45M
1394/10/16	1,134	1,086	1,134	1,097	1.01	6	18K	20M
1394/10/15	1,051	1,050	1,119	1,086	(0.64)	5	21K	23M
1394/10/14	1,070	1,060	1,122	1,093	2.25	27	98K	107M
1394/10/13	1,069	1,069	1,069	1,069	1.91	2	5K	5M
1394/10/09	1,050	1,045	1,050	1,049	4.90	13	63K	66M
1394/10/07	1,000	1,000	1,000	1,000	(0.1)	5	12K	12M
1394/10/06	1,002	1,000	1,002	1,001	(0.5)	4	14K	14M
1394/09/30	1,020	1,001	1,020	1,006	(1.47)	4	14K	14M
1394/09/29	1,021	1,020	1,021	1,021	(0.97)	4	16K	16M
1394/09/28	1,031	1,031	1,031	1,031	0.0	1	19K	20M
1394/09/24	1,032	1,031	1,032	1,031	(0.1)	4	26K	27M
1394/09/17	1,040	1,021	1,040	1,032	(2.64)	8	44K	46M
1394/09/10	1,070	1,050	1,070	1,060	0.95	5	20K	21M
1394/09/09	1,050	1,050	1,050	1,050	(0.19)	5	11K	12M
1394/09/08	1,055	1,050	1,055	1,052	(0.66)	11	58K	61M
1394/09/07	1,090	1,052	1,090	1,059	(0.28)	4	36K	39M
1394/09/04	1,062	1,062	1,062	1,062	0.19	1	7K	7M
1394/09/03	1,070	1,052	1,070	1,060	(0.93)	3	7K	7M
1394/09/02	1,070	1,070	1,070	1,070	(0.09)	2	20K	21M
1394/09/01	1,071	1,071	1,071	1,071	(1.83)	3	21K	22M
1394/08/30	1,111	1,081	1,114	1,091	0.93	4	16K	17M
1394/08/27	1,090	1,062	1,090	1,081	2.76	7	26K	28M
1394/08/26	1,052	1,052	1,052	1,052	(2.32)	5	40K	42M
1394/08/25	1,075	1,075	1,079	1,077	(2.0)	7	12K	12M
1394/08/24	1,099	1,099	1,099	1,099	4.67	3	6K	7M
1394/08/23	1,050	1,050	1,050	1,050	5.00	4	35K	37M
1394/08/20	1,000	1,000	1,000	1,000	(1.96)	2	5K	5M
1394/08/19	1,020	1,020	1,020	1,020	(2.86)	7	24K	24M
1394/08/18	1,050	1,050	1,050	1,050	(3.85)	1	5K	5M
1394/08/16	1,062	1,062	1,100	1,092	3.80	2	5K	5M
1394/08/13	1,010	1,010	1,097	1,052	0.19	19	65K	68M
1394/08/12	1,051	1,050	1,052	1,050	0.0	3	7K	7M
1394/08/11	1,050	1,050	1,050	1,050	0.0	20	105K	110M
1394/08/09	1,050	1,050	1,050	1,050	(4.98)	12	154K	161M
1394/08/06	1,085	1,085	1,180	1,105	(3.07)	4	48K	52M
1394/08/05	1,140	1,140	1,140	1,140	(4.76)	1	12K	14M
1394/07/29	1,200	1,192	1,200	1,197	0.93	3	23K	28M
1394/07/27	1,187	1,186	1,187	1,186	2.07	3	34K	41M
1394/07/26	1,166	1,157	1,166	1,162	4.59	13	96K	111M
1394/07/25	1,111	1,111	1,111	1,111	4.91	2	70K	78M
1394/07/22	1,102	1,055	1,102	1,059	0.86	10	185K	196M
1394/07/21	1,050	1,050	1,050	1,050	(4.98)	6	126K	132M
1394/07/20	1,105	1,105	1,105	1,105	(4.99)	3	9K	10M
1394/07/13	1,163	1,163	1,163	1,163	4.96	1	1K	1M
1394/07/06	1,108	1,108	1,108	1,108	(4.97)	3	3K	3M
1394/06/25	1,166	1,166	1,166	1,166	0.0	1	4K	4M
1394/06/24	1,166	1,165	1,166	1,166	(4.74)	4	11K	13M
1394/06/22	1,224	1,224	1,224	1,224	4.97	1	1K	1M
1394/06/18	1,166	1,166	1,166	1,166	1.22	1	4K	4M
1394/06/17	1,156	1,152	1,156	1,152	(4.95)	3	32K	36M
1394/06/16	1,212	1,212	1,212	1,212	(4.94)	1	20K	24M
1394/06/15	1,275	1,275	1,275	1,275	4.85	1	1K	1M
1394/06/14	1,216	1,216	1,216	1,216	(5.0)	14	84K	102M
1394/06/09	1,280	1,280	1,280	1,280	(4.83)	3	40K	51M
1394/06/08	1,449	1,311	1,449	1,345	(2.54)	4	2K	3M
1394/06/07	1,380	1,380	1,380	1,380	3.60	2	1K	2M
1394/06/04	1,365	1,309	1,365	1,332	2.23	2	1K	2M
1394/06/03	1,303	1,302	1,303	1,303	5.00	6	40K	52M
1394/06/02	1,242	1,241	1,242	1,241	(4.98)	2	41K	51M
1394/05/31	1,306	1,306	1,306	1,306	4.98	3	4K	6M
1394/05/24	1,261	1,235	1,261	1,244	(3.86)	4	69K	86M
1394/05/21	1,292	1,292	1,300	1,294	0.31	4	34K	44M
1394/05/19	1,290	1,290	1,290	1,290	(4.52)	1	16K	21M
1394/05/17	1,351	1,351	1,351	1,351	(4.99)	4	56K	76M
1394/05/14	1,425	1,420	1,425	1,422	4.71	2	5K	6M
1394/05/13	1,358	1,358	1,358	1,358	4.95	1	2K	3M
1394/05/12	1,352	1,285	1,352	1,294	(4.29)	11	132K	171M
1394/05/11	1,352	1,352	1,352	1,352	(4.99)	6	34K	47M
1394/05/05	1,463	1,400	1,463	1,423	(2.73)	10	136K	193M
1394/05/04	1,459	1,459	1,639	1,463	0.27	4	32K	47M
1394/04/23	1,472	1,416	1,472	1,459	4.07	5	34K	50M
1394/04/22	1,390	1,390	1,416	1,402	3.93	9	93K	130M
1394/04/21	1,400	1,339	1,400	1,349	(4.26)	12	68K	92M
1394/04/16	1,410	1,400	1,410	1,409	0.64	24	114K	161M
1394/04/15	1,400	1,400	1,400	1,400	(1.48)	5	70K	98M
1394/04/13	1,425	1,417	1,425	1,421	4.64	2	11K	15M
1394/04/10	1,418	1,347	1,418	1,358	(4.16)	68	348K	473M
1394/04/09	1,417	1,417	1,417	1,417	4.96	9	58K	83M
1394/04/08	1,350	1,350	1,350	1,350	(4.8)	2	10K	14M
1394/04/03	1,418	1,418	1,418	1,418	(4.96)	14	50K	71M
1394/04/02	1,492	1,492	1,492	1,492	4.92	1	1K	1M
1394/03/31	1,422	1,422	1,422	1,422	4.94	2	2K	3M
1394/03/27	1,355	1,355	1,355	1,355	4.96	2	2K	3M
1394/03/24	1,291	1,290	1,291	1,291	(1.53)	26	54K	70M
1394/03/20	1,311	1,311	1,311	1,311	(3.53)	2	1K	2M
1394/03/18	1,360	1,354	1,360	1,359	(1.31)	18	56K	76M
1394/03/17	1,377	1,377	1,377	1,377	(4.97)	4	12K	17M
1394/03/12	1,449	1,449	1,449	1,449	5.00	6	9K	13M
1394/03/06	1,380	1,380	1,380	1,380	(4.03)	2	7K	10M
1394/03/05	1,438	1,438	1,438	1,438	(4.96)	12	107K	154M
1394/03/04	1,502	1,502	1,530	1,513	(4.24)	4	6K	9M
1394/03/03	1,580	1,580	1,580	1,580	1.94	1	1K	2M
1394/03/02	1,550	1,550	1,550	1,550	3.89	1	1K	2M
1394/02/29	1,574	1,457	1,574	1,492	(0.53)	6	10K	15M
1394/02/28	1,500	1,500	1,500	1,500	0.20	1	1K	2M
1394/02/23	1,651	1,495	1,651	1,497	(4.83)	19	154K	231M
1394/02/22	1,573	1,572	1,573	1,573	4.94	733	758K	1B
1394/02/20	1,499	1,499	1,499	1,499	(4.95)	10	61K	91M
1394/02/19	1,582	1,577	1,735	1,577	(4.6)	19	147K	232M
1394/02/16	1,653	1,653	1,700	1,653	(4.95)	114	370K	612M
1394/02/15	1,739	1,739	1,739	1,739	(4.97)	1	2K	3M
1394/02/14	1,830	1,830	1,830	1,830	(4.98)	1	1K	2M
1394/02/13	1,926	1,926	1,926	1,926	(4.98)	2	4K	8M
1394/02/01	2,027	2,027	2,027	2,027	(3.34)	2	20K	41M
1394/01/31	2,238	2,027	2,238	2,097	(1.69)	2	3K	6M
1394/01/30	2,133	2,133	2,133	2,133	(4.99)	1	1K	2M
1394/01/29	2,366	2,184	2,366	2,245	(2.31)	2	3K	7M
1394/01/26	2,380	2,257	2,380	2,298	(3.24)	11	3K	7M
1394/01/25	2,374	2,340	2,399	2,375	1.19	9	52K	123M
1394/01/24	2,420	2,191	2,421	2,347	1.78	98	514K	1B
1394/01/23	2,206	2,206	2,438	2,306	(0.69)	84	285K	656M
1394/01/19	2,322	2,322	2,322	2,322	(4.99)	1	1K	2M
1394/01/17	2,444	2,444	2,444	2,444	4.98	1	2K	5M
1394/01/16	2,328	2,327	2,328	2,328	4.96	108	209K	487M
1394/01/15	2,220	2,199	2,221	2,218	4.82	130	267K	591M
1394/01/09	2,116	2,116	2,116	2,116	4.96	2	3K	7M
1394/01/08	2,016	2,016	2,016	2,016	0.0	1	9K	18M
1394/01/05	2,016	2,016	2,016	2,016	(5.0)	1	1K	2M
1393/12/26	2,211	2,099	2,211	2,122	0.76	9	25K	53M
1393/12/25	2,197	2,099	2,197	2,106	0.57	5	16K	34M
1393/12/24	2,099	2,090	2,100	2,094	4.65	67	240K	503M
1393/12/23	1,999	1,999	2,003	2,001	4.87	323	411K	822M
1393/12/20	1,908	1,908	1,908	1,908	(4.98)	1	8K	15M
1393/12/18	2,000	2,000	2,080	2,008	0.40	2	5K	10M
1393/12/17	2,000	2,000	2,000	2,000	1.16	1	500	1M
1393/12/16	1,977	1,977	1,977	1,977	(5.0)	173	1M	3B
1393/12/13	2,082	2,079	2,082	2,081	4.94	33	172K	359M
1393/12/12	2,047	1,970	2,047	1,983	1.69	113	1M	2B
1393/12/11	1,950	1,950	1,950	1,950	4.95	9	60K	117M
1393/12/10	1,849	1,849	1,866	1,858	4.50	11	52K	97M
1393/12/09	1,777	1,775	1,779	1,778	4.90	15	51K	90M
1393/12/06	1,695	1,695	1,695	1,695	4.95	1	1K	2M
1393/12/05	1,615	1,615	1,615	1,615	(5.0)	2	2K	2M
1393/12/04	1,700	1,700	1,700	1,700	(3.74)	1	505	858K
1393/12/03	1,766	1,766	1,766	1,766	4.99	3	14K	24M
1393/12/02	1,671	1,671	1,700	1,682	(4.32)	3	10K	16M
1393/11/28	1,758	1,758	1,758	1,758	(4.97)	1	10K	18M
1393/11/25	1,850	1,850	1,850	1,850	3.35	1	3K	6M
1393/11/21	1,790	1,790	1,790	1,790	4.99	2	2K	4M
1393/11/20	1,711	1,703	1,711	1,705	(4.85)	16	66K	113M
1393/11/19	1,937	1,775	1,937	1,792	(4.07)	2	6K	10M
1393/11/18	1,838	1,838	1,890	1,868	3.78	4	25K	47M
1393/11/15	1,840	1,713	1,840	1,800	(0.06)	17	16K	28M
1393/11/14	1,742	1,742	1,830	1,801	(1.69)	3	3K	5M
1393/11/13	1,839	1,828	1,839	1,832	2.92	44	36K	67M
1393/11/12	1,780	1,780	1,780	1,780	(4.91)	7	39K	69M
1393/11/11	1,760	1,760	1,879	1,872	4.58	78	310K	579M
1393/11/08	1,767	1,767	1,800	1,790	(3.76)	43	300K	537M
1393/11/06	1,860	1,859	1,860	1,860	4.14	5	4K	8M
1393/11/05	1,786	1,786	1,786	1,786	(5.0)	1	1K	2M
1393/10/23	1,880	1,880	1,880	1,880	4.74	1	5K	9M
1393/10/22	1,795	1,795	1,795	1,795	4.97	1	10K	18M
1393/10/21	1,710	1,710	1,710	1,710	(5.0)	18	128K	219M
1393/10/20	1,825	1,798	1,825	1,800	(4.86)	12	51K	92M
1393/10/17	1,892	1,892	1,892	1,892	(4.97)	8	33K	62M
1393/10/16	1,991	1,991	1,991	1,991	4.96	43	3K	5M
1393/10/15	1,910	1,896	1,910	1,897	(4.91)	47	220K	417M
1393/10/14	1,920	1,920	2,000	1,995	3.91	19	163K	325M
1393/10/13	1,981	1,910	1,981	1,920	1.75	40	188K	361M
1393/10/10	1,887	1,887	1,887	1,887	(4.36)	1	5K	9M
1393/10/08	2,089	1,903	2,090	1,973	(1.2)	5	33K	65M
1393/10/07	2,005	1,990	2,005	1,997	(4.13)	2	4K	8M
1393/10/01	2,100	2,050	2,100	2,083	4.15	51	2K	3M
1393/09/29	2,000	2,000	2,000	2,000	0.96	3	6K	12M
1393/09/26	1,981	1,981	1,981	1,981	0.76	1	3K	6M
1393/09/25	1,970	1,962	1,970	1,966	(4.79)	11	24K	47M
1393/09/24	2,000	2,000	2,095	2,065	3.46	89	241K	497M
1393/09/23	1,996	1,996	1,999	1,996	(5.0)	11,514	2M	3B
1393/09/19	2,022	2,020	2,139	2,101	3.09	36	62K	130M
1393/09/18	2,036	2,034	2,100	2,038	1.19	25	124K	252M
1393/09/17	2,015	2,014	2,015	2,014	0.0	2	10K	20M
1393/09/16	2,020	2,014	2,020	2,014	(5.0)	15	40K	81M
1393/09/15	2,080	2,080	2,140	2,120	3.57	5	30K	64M
1393/09/12	2,056	2,020	2,056	2,047	4.49	60	230K	471M
1393/09/11	1,959	1,959	1,959	1,959	4.98	2	20K	39M
1393/09/09	1,867	1,865	1,867	1,866	(4.7)	23	70K	131M
1393/09/08	1,961	1,952	1,961	1,958	(4.44)	12	50K	98M
1393/09/05	2,049	2,049	2,050	2,049	(0.19)	33	28K	57M
1393/09/04	2,070	2,051	2,070	2,053	(3.52)	136	218K	447M
1393/09/03	2,025	1,972	2,173	2,128	2.80	11	40K	85M
1393/09/02	2,080	2,040	2,100	2,070	(2.77)	12	60K	124M
1393/09/01	2,141	2,128	2,141	2,129	(4.96)	764	867K	2B
1393/08/28	2,240	2,240	2,240	2,240	2.89	4	10K	23M
1393/08/27	2,308	2,123	2,308	2,177	(2.46)	4	23K	50M
1393/08/26	2,120	2,120	2,235	2,232	4.84	132	599K	1B
1393/08/25	2,222	2,100	2,222	2,129	(3.62)	118	123K	261M
1393/08/24	2,200	2,200	2,260	2,209	2.27	5	7K	16M
1393/08/21	2,160	2,160	2,160	2,160	4.96	20	122K	263M
1393/08/20	2,030	2,030	2,098	2,058	2.95	16	76K	157M
1393/08/19	2,140	1,986	2,140	1,999	(2.06)	50	259K	518M
1393/08/18	2,057	2,036	2,057	2,041	(4.76)	12	59K	121M
1393/08/17	2,057	2,057	2,270	2,143	(1.02)	35	143K	306M
1393/08/14	2,165	2,165	2,165	2,165	4.84	2	2K	3M
1393/08/11	2,061	2,061	2,074	2,065	(4.79)	74	315K	651M
1393/08/10	2,218	2,120	2,218	2,169	2.60	27	81K	175M
1393/08/07	1,935	1,935	2,126	2,114	4.40	6	36K	77M
1393/08/06	2,001	2,001	2,031	2,025	(2.92)	14	72K	146M
1393/08/05	2,084	2,084	2,100	2,086	(4.88)	28	125K	261M
1393/08/04	2,193	2,193	2,193	2,193	(4.98)	2	1K	3M
1393/08/03	2,308	2,308	2,308	2,308	(4.98)	12	48K	112M
1393/07/30	2,429	2,428	2,430	2,429	3.05	16	41K	99M
1393/07/29	2,370	2,258	2,370	2,357	4.38	20	52K	122M
1393/07/28	2,258	2,258	2,258	2,258	4.97	2	9K	20M
1393/07/27	2,150	2,150	2,151	2,151	4.98	4	17K	36M
1393/07/23	2,049	2,048	2,049	2,049	4.97	119	225K	461M
1393/07/22	1,812	1,811	1,992	1,952	2.85	18	71K	139M
1393/07/20	1,898	1,898	1,898	1,898	(4.96)	14	51K	97M
1393/07/16	2,000	1,920	2,010	1,997	1.47	5	22K	44M
1393/07/15	1,968	1,968	1,968	1,968	4.96	12	91K	180M
1393/07/14	1,800	1,794	1,982	1,875	(0.69)	68	213K	399M
1393/07/12	1,888	1,888	1,888	1,888	4.08	3	8K	15M
1393/07/09	1,821	1,811	1,821	1,814	4.19	2	694	1M
1393/07/08	1,671	1,671	1,800	1,741	0.58	17	16K	28M
1393/07/07	1,731	1,730	1,741	1,731	(4.94)	30	138K	239M
1393/07/06	1,821	1,821	1,822	1,821	(4.96)	2	4K	6M
1393/07/05	1,950	1,850	1,950	1,916	(0.47)	69	187K	358M
1393/07/02	1,925	1,925	1,925	1,925	4.96	43	36K	69M
1393/07/01	1,729	1,729	1,836	1,834	4.86	1,397	458K	841M
1393/06/31	1,701	1,700	1,827	1,749	0.06	40	102K	178M
1393/06/30	1,771	1,743	1,771	1,748	0.29	51	178K	311M
1393/06/29	1,676	1,676	1,752	1,743	4.43	6	18K	32M
1393/06/26	1,581	1,581	1,715	1,669	2.14	24	87K	145M
1393/06/25	1,642	1,630	1,642	1,634	1.62	4	14K	22M
1393/06/24	1,588	1,588	1,720	1,608	(3.42)	8	41K	66M
1393/06/23	1,789	1,641	1,789	1,665	(3.2)	31	63K	105M
1393/06/22	1,716	1,716	1,847	1,720	(4.76)	62	101K	173M
1393/06/19	1,846	1,676	1,846	1,806	2.61	8	22K	40M
1393/06/18	1,810	1,737	1,918	1,760	(3.67)	128	481K	847M
1393/06/17	1,827	1,827	1,827	1,827	5.00	10	10K	18M
1393/06/16	1,717	1,716	1,790	1,740	(3.65)	32	200K	347M
1393/06/15	1,810	1,805	1,810	1,806	(4.95)	7	31K	55M
1393/06/12	1,900	1,900	1,900	1,900	1.39	1	2K	4M
1393/06/11	1,800	1,800	1,896	1,874	3.77	27	163K	305M
1393/06/10	1,811	1,800	1,899	1,806	(4.65)	13	31K	57M
1393/06/09	1,900	1,770	1,909	1,894	4.12	202	532K	1B
1393/06/08	1,819	1,819	1,819	1,819	4.96	61	133K	243M
1393/06/05	1,720	1,600	1,739	1,733	4.59	253	848K	1B
1393/06/04	1,657	1,657	1,657	1,657	4.94	33	134K	222M
1393/06/03	1,441	1,441	1,580	1,579	4.92	47	221K	349M
1393/06/02	1,505	1,505	1,505	1,505	0.53	9	46K	70M
1393/06/01	1,479	1,479	1,504	1,497	(2.03)	37	65K	97M
1393/05/29	1,532	1,525	1,541	1,528	(4.8)	47	202K	309M
1393/05/28	1,605	1,605	1,605	1,605	(4.97)	4	17K	28M
1393/05/27	1,689	1,689	1,689	1,689	3.30	1	5K	8M
1393/05/26	1,635	1,635	1,635	1,635	4.94	12	87K	142M
1393/05/25	1,580	1,532	1,580	1,558	(3.35)	23	113K	176M
1393/05/21	1,628	1,607	1,628	1,612	(4.05)	18	95K	154M
1393/05/20	1,680	1,680	1,680	1,680	1.82	1	5K	8M
1393/05/19	1,541	1,541	1,693	1,650	2.29	111	586K	967M
1393/05/18	1,600	1,600	1,700	1,613	(3.24)	22	59K	96M
1393/05/15	1,667	1,667	1,667	1,667	4.97	18	35K	58M
1393/05/14	1,640	1,490	1,640	1,588	1.40	4	4K	6M
1393/05/13	1,684	1,528	1,684	1,566	(2.61)	16	83K	130M
1393/05/12	1,607	1,605	1,611	1,608	(4.74)	177	229K	368M
1393/05/11	1,688	1,688	1,688	1,688	(4.95)	19	100K	169M
1393/05/06	1,420	1,420	1,850	1,776	11.00	46	131K	233M
1393/05/05	1,790	1,790	1,790	1,600	0.31	2	600	1M
1393/04/25	1,665	1,664	1,733	1,665	(4.91)	26	103K	172M
1393/04/24	1,751	1,751	1,752	1,751	(4.99)	31	98K	172M
1393/04/23	1,843	1,843	1,843	1,843	(4.95)	1	10K	18M
1393/04/22	1,939	1,939	1,939	1,939	1.15	2	9K	17M
1393/04/18	1,811	1,811	1,921	1,917	1.05	55	310K	595M
1393/04/17	1,760	1,749	1,920	1,897	3.55	24	46K	87M
1393/04/16	1,663	1,663	1,837	1,832	4.69	76	136K	249M
1393/04/15	1,750	1,750	1,750	1,750	(4.37)	1	5K	9M
1393/04/14	1,830	1,830	1,830	1,830	4.99	3	5K	9M
1393/04/11	1,743	1,743	1,743	1,743	5.00	18	54K	95M
1393/04/10	1,660	1,660	1,660	1,660	5.00	4	22K	37M
1393/04/09	1,610	1,575	1,610	1,581	(4.59)	27	180K	285M
1393/04/08	1,661	1,654	1,662	1,657	(4.82)	39	151K	250M
1393/04/07	1,737	1,732	1,751	1,741	(4.5)	155	281K	489M
1393/04/04	1,723	1,723	1,898	1,823	0.61	2	4K	6M
1393/04/03	1,805	1,804	1,898	1,812	(4.53)	40	321K	582M
1393/04/02	1,989	1,824	1,989	1,898	(1.09)	46	191K	363M
1393/04/01	1,977	1,815	1,977	1,919	0.47	21	97K	187M
1393/03/31	2,080	1,891	2,080	1,910	(4.02)	223	325K	620M
1393/03/28	1,824	1,824	2,014	1,990	3.70	59	277K	551M
1393/03/27	1,920	1,907	1,920	1,919	4.92	34	168K	322M
1393/03/26	1,829	1,829	1,829	1,829	4.99	10	42K	77M
1393/03/25	1,701	1,701	1,860	1,742	(2.68)	24	85K	148M
1393/03/24	1,795	1,700	1,795	1,790	4.68	325	534K	956M
1393/03/21	1,661	1,661	1,759	1,710	(1.04)	6	16K	27M
1393/03/20	1,775	1,717	1,775	1,728	(3.95)	22	65K	112M
1393/03/19	1,781	1,780	1,810	1,799	(3.59)	138	290K	521M
1393/03/18	1,866	1,866	1,866	1,866	(4.99)	52	122K	228M
1393/03/17	1,979	1,950	1,979	1,964	3.75	2	2K	4M
1393/03/13	1,893	1,893	1,893	1,893	4.99	16	66K	124M
1393/03/12	1,776	1,776	1,831	1,803	(2.22)	10	32K	57M
1393/03/11	1,871	1,836	1,998	1,844	(4.55)	78	322K	594M
1393/03/10	2,097	1,919	2,097	1,932	(4.36)	10	58K	112M
1393/03/07	2,020	2,020	2,020	2,020	4.99	4	6K	11M
1393/03/05	1,901	1,901	1,989	1,924	1.53	31	220K	423M
1393/03/04	1,871	1,871	1,902	1,895	(3.17)	31	195K	369M
1393/03/03	1,971	1,955	1,971	1,957	(4.86)	28	235K	460M
1393/02/31	2,081	2,052	2,081	2,057	(4.72)	92	444K	914M
1393/02/30	2,200	2,110	2,200	2,159	(0.64)	18	55K	119M
1393/02/29	2,173	2,172	2,173	2,173	4.98	126	332K	723M
1393/02/28	1,883	1,883	2,070	2,070	4.97	37	85K	176M
1393/02/27	1,972	1,972	1,972	1,972	(4.96)	20	172K	340M
1393/02/24	2,199	2,055	2,200	2,075	(4.02)	12	37K	76M
1393/02/22	2,173	2,113	2,203	2,162	(0.46)	34	212K	458M
1393/02/21	2,177	2,075	2,177	2,172	4.73	100	388K	842M
1393/02/20	2,087	2,011	2,087	2,074	4.33	49	285K	591M
1393/02/17	1,974	1,974	2,000	1,988	(4.29)	20	95K	189M
1393/02/16	2,077	2,077	2,077	2,077	(4.99)	3	8K	16M
1393/02/15	2,319	2,176	2,319	2,186	(4.54)	11	40K	87M
1393/02/14	2,396	2,209	2,396	2,290	(1.51)	11	47K	109M
1393/02/13	2,338	2,132	2,349	2,325	3.89	54	256K	595M
1393/02/10	2,269	2,150	2,286	2,238	2.75	312	654K	1B
1393/02/09	2,370	2,151	2,370	2,178	(3.8)	321	1M	2B
1393/02/08	2,264	2,261	2,264	2,264	4.96	189	787K	2B
1393/02/07	2,157	2,157	2,157	2,157	4.96	16	82K	177M
1393/02/06	2,055	2,055	2,055	2,055	4.95	13	102K	210M
1393/02/03	1,958	1,958	1,958	1,958	4.99	16	71K	139M
1393/02/02	1,865	1,865	1,865	1,865	4.95	5	35K	65M
1393/02/01	1,777	1,777	1,777	1,777	4.96	9	27K	48M
1393/01/31	1,690	1,690	1,695	1,693	4.83	3	29K	50M
1393/01/30	1,621	1,609	1,621	1,615	(4.61)	111	251K	405M
1393/01/27	1,712	1,628	1,797	1,693	(1.11)	47	140K	237M
1393/01/26	1,644	1,644	1,726	1,712	4.14	14	88K	151M
1393/01/25	1,644	1,644	1,645	1,644	(4.97)	17	61K	101M
1393/01/24	1,730	1,730	1,730	1,730	(4.1)	1	5K	9M
1393/01/23	1,799	1,799	1,811	1,804	4.58	6	22K	39M
1393/01/20	1,720	1,720	1,725	1,725	4.99	76	303K	523M
1393/01/19	1,630	1,630	1,662	1,643	(3.13)	2	13K	21M
1393/01/18	1,670	1,670	1,699	1,696	3.86	15	110K	187M
1393/01/17	1,630	1,630	1,641	1,633	(3.54)	3	19K	31M
1393/01/16	1,700	1,691	1,700	1,693	(4.83)	57	169K	286M
1393/01/11	1,781	1,779	1,781	1,779	(4.97)	39	77K	136M
1393/01/10	1,953	1,785	1,953	1,872	0.65	4	2K	4M
1393/01/09	1,932	1,852	1,932	1,860	(3.73)	3	10K	19M
1393/01/06	1,787	1,787	1,969	1,932	2.71	8	25K	48M
1392/12/28	1,882	1,879	1,882	1,881	4.91	16	40K	75M
1392/12/27	1,684	1,684	1,859	1,793	1.24	23	70K	126M
1392/12/26	1,780	1,650	1,780	1,771	4.42	31	83K	147M
1392/12/25	1,696	1,694	1,696	1,696	4.95	133	200K	339M
1392/12/24	1,647	1,612	1,647	1,616	(4.72)	16	50K	81M
1392/12/21	1,696	1,696	1,696	1,696	(4.99)	3	10K	17M
1392/12/20	1,785	1,785	1,785	1,785	(4.95)	1	3K	5M
1392/12/18	1,878	1,878	1,878	1,878	(4.96)	1	550	1M
1392/12/17	2,000	1,900	2,000	1,976	(1.2)	2	10K	21M
1392/12/14	2,000	2,000	2,000	2,000	2.88	6	6K	13M
1392/12/13	1,944	1,944	1,944	1,944	(4.99)	4	15K	29M
1392/12/10	2,078	2,005	2,078	2,046	(3.03)	54	100K	205M
1392/12/06	2,110	2,110	2,110	2,110	(0.42)	9	15K	32M
1392/12/05	2,119	2,119	2,119	2,119	0.67	2	10K	21M
1392/12/04	2,090	2,090	2,120	2,105	2.58	17	70K	147M
1392/12/03	2,160	2,050	2,160	2,052	(3.93)	4	8K	15M
1392/11/30	2,135	2,134	2,136	2,136	4.96	50	195K	416M
1392/11/29	2,000	2,000	2,035	2,035	4.95	12	81K	164M
1392/11/28	1,789	1,789	1,977	1,939	2.97	159	440K	853M
1392/11/27	1,884	1,882	1,884	1,883	4.67	49	104K	196M
1392/11/26	1,799	1,799	1,799	1,799	(4.97)	10	50K	90M
1392/11/21	1,893	1,893	1,893	1,893	(4.97)	3	25K	47M
1392/11/14	2,000	1,986	2,001	1,992	(4.69)	29	125K	249M
1392/11/13	2,099	2,087	2,099	2,090	(4.83)	53	171K	357M
1392/11/12	2,149	2,149	2,300	2,196	(2.92)	34	160K	351M
1392/11/09	2,289	2,099	2,319	2,262	2.40	105	494K	1B
1392/11/08	2,287	2,071	2,287	2,209	1.38	12	90K	200M
1392/11/07	2,004	2,004	2,214	2,179	3.32	33	104K	227M
1392/11/06	2,100	2,000	2,139	2,109	3.48	49	186K	391M
1392/11/05	2,038	2,038	2,040	2,038	(4.99)	30	165K	336M
1392/11/02	2,145	2,145	2,145	2,145	(4.96)	11	25K	54M
1392/11/01	2,257	2,257	2,257	2,257	(4.97)	10	59K	133M
1392/10/30	2,375	2,375	2,375	2,375	(5.0)	6	30K	71M
1392/10/28	2,522	2,400	2,522	2,500	4.08	49	268K	670M
1392/10/25	2,402	2,402	2,402	2,402	4.98	17	102K	245M
1392/10/24	2,280	2,280	2,290	2,288	4.91	34	118K	269M
1392/10/23	2,170	2,170	2,291	2,181	(4.51)	53	157K	342M
1392/10/22	2,283	2,283	2,285	2,284	(4.95)	81	215K	492M
1392/10/21	2,400	2,399	2,600	2,403	(4.83)	382	1M	3B
1392/10/18	2,783	2,519	2,783	2,525	(4.75)	40	136K	344M
1392/10/17	2,700	2,647	2,700	2,651	(4.85)	81	264K	699M
1392/10/16	2,910	2,643	2,910	2,786	0.14	74	343K	956M
1392/10/15	2,979	2,700	2,979	2,782	(1.97)	27	118K	329M
1392/10/14	2,690	2,690	2,890	2,838	0.96	33	131K	372M
1392/10/11	2,800	2,790	2,904	2,811	(4.03)	50	210K	591M
1392/10/09	3,190	2,903	3,190	2,929	(4.12)	28	113K	331M
1392/10/08	3,169	2,950	3,169	3,055	1.19	111	344K	1B
1392/10/07	3,037	2,770	3,037	3,019	4.36	1,097	911K	3B
1392/10/04	2,850	2,640	2,912	2,893	4.29	212	731K	2B
1392/10/03	2,774	2,774	2,774	2,774	5.00	525	2M	5B
1392/10/01	2,642	2,642	2,642	2,642	(5.0)	157	1M	4B
1392/09/30	3,000	2,755	3,000	2,781	(4.07)	55	206K	573M
1392/09/27	3,039	2,760	3,039	2,899	(0.17)	432	2M	5B
1392/09/26	2,904	2,904	2,904	2,904	4.99	35	275K	798M
1392/09/25	2,766	2,766	2,766	2,766	4.97	44	347K	959M
1392/09/24	2,635	2,635	2,635	2,635	4.98	27	184K	484M
1392/09/23	2,510	2,510	2,510	2,510	4.98	8	60K	151M
1392/09/20	2,391	2,391	2,391	2,391	4.96	5	36K	86M
1392/09/19	2,278	2,278	2,278	2,278	4.98	23	155K	353M
1392/09/18	2,170	2,160	2,170	2,170	4.98	611	4M	8B
1392/09/17	2,067	2,067	2,067	2,067	4.98	10	75K	155M
1392/09/16	1,969	1,969	1,969	1,969	4.96	74	325K	640M
1392/09/13	1,876	1,876	1,876	1,876	4.98	10	75K	141M
1392/09/12	1,787	1,787	1,787	1,787	4.99	5	24K	43M
1392/09/11	1,702	1,702	1,702	1,702	5.00	116	725K	1B
1392/09/10	1,621	1,621	1,621	1,621	4.99	8	51K	83M
1392/09/09	1,544	1,544	1,544	1,544	4.96	144	785K	1B
1392/09/06	1,471	1,470	1,471	1,471	5.00	124	624K	918M
1392/09/05	1,401	1,401	1,401	1,401	4.94	24	140K	197M
1392/09/04	1,335	1,335	1,335	1,335	4.95	7	70K	93M
1392/09/03	1,272	1,272	1,272	1,272	4.95	7	60K	76M
1392/09/02	1,213	1,171	1,213	1,212	4.84	58	450K	546M
1392/08/29	1,156	1,156	1,156	1,156	5.00	8	80K	92M
1392/08/28	1,101	1,101	1,101	1,101	(3.42)	3	28K	30M
1392/08/27	1,140	1,140	1,140	1,140	0.0	1	10K	11M
1392/08/26	1,135	1,135	1,145	1,140	2.24	4	40K	46M
1392/08/25	1,107	1,107	1,121	1,115	1.09	10	86K	95M
1392/08/21	1,105	1,100	1,105	1,103	1.19	7	66K	72M
1392/08/19	1,090	1,090	1,090	1,090	(1.09)	2	7K	8M
1392/08/18	1,100	1,100	1,103	1,102	1.66	8	50K	55M
1392/08/15	1,084	1,084	1,088	1,084	0.0	10	55K	60M
1392/08/14	1,084	1,084	1,084	1,084	0.0	1	10K	11M
1392/08/13	1,071	1,071	1,090	1,084	1.21	4	30K	33M
1392/08/12	1,070	1,050	1,085	1,071	(2.19)	6	60K	64M
1392/08/11	1,095	1,094	1,095	1,095	0.74	5	38K	42M
1392/08/08	1,100	1,045	1,100	1,087	(1.18)	7	33K	36M
1392/08/07	1,095	1,095	1,101	1,100	2.04	12	94K	103M
1392/08/06	1,095	1,043	1,095	1,078	(1.73)	5	30K	32M
1392/08/05	1,100	1,095	1,100	1,097	(0.09)	3	30K	33M
1392/08/01	1,098	1,098	1,098	1,098	(0.18)	5	40K	44M
1392/07/30	1,100	1,100	1,100	1,100	0.0	5	43K	48M
1392/07/29	1,100	1,100	1,100	1,100	0.0	4	21K	23M
1392/07/28	1,100	1,100	1,100	1,100	0.0	7	49K	54M
1392/07/27	1,100	1,100	1,100	1,100	(0.09)	3	30K	33M
1392/07/22	1,045	1,045	1,115	1,101	0.09	4	31K	34M
1392/07/21	1,100	1,100	1,100	1,100	(1.35)	8	34K	37M
1392/07/20	1,115	1,115	1,115	1,115	(0.45)	3	15K	17M
1392/07/17	1,120	1,120	1,120	1,120	0.0	3	15K	17M
1392/07/16	1,120	1,120	1,120	1,120	0.0	3	24K	27M
1392/07/15	1,120	1,120	1,120	1,120	0.0	2	12K	13M
1392/07/14	1,120	1,120	1,120	1,120	0.81	1	10K	11M
1392/07/13	1,120	1,083	1,120	1,111	(2.54)	2	13K	15M
1392/07/03	1,140	1,140	1,140	1,140	0.0	1	10K	11M
1392/06/30	1,140	1,140	1,140	1,140	14.00	5	28K	32M
1392/05/21	1,140	1,140	1,140	1,140	(5.0)	4	29K	33M
1392/04/25	1,200	1,200	1,200	1,200	2.04	2	8K	10M
1392/04/15	1,180	1,140	1,180	1,176	(2.0)	3	22K	26M
1392/04/09	1,200	1,200	1,200	1,200	0.0	2	3K	4M
1392/04/08	1,200	1,200	1,200	1,200	0.0	2	4K	4M
1392/04/05	1,200	1,200	1,200	1,200	0.0	2	3K	3M
1392/04/04	1,200	1,200	1,200	1,200	0.59	2	4K	4M
1392/04/02	1,193	1,193	1,193	1,193	4.93	2	4K	4M
1392/01/27	1,102	1,102	1,160	1,137	(1.98)	5	40K	46M
1392/01/06	1,160	1,160	1,160	1,160	0.0	12	115K	134M
1391/12/27	1,160	1,160	1,160	1,160	0.0	1	6K	7M
1391/12/26	1,160	1,160	1,160	1,160	0.0	2	5K	6M
1391/12/23	1,160	1,160	1,160	1,160	0.09	1	5K	6M
1391/12/22	1,159	1,159	1,160	1,159	(0.09)	2	5K	6M
1391/12/21	1,160	1,160	1,160	1,160	0.0	1	5K	6M
1391/12/09	1,160	1,160	1,160	1,160	0.0	8	40K	46M
1391/12/07	1,160	1,160	1,160	1,160	0.0	3	7K	8M
1391/12/01	1,160	1,160	1,160	1,160	1.31	3	11K	13M
1391/11/30	1,150	1,150	1,150	1,145	0.26	3	11K	12M
1391/11/29	1,150	1,150	1,150	1,142	1.60	4	18K	21M
1391/11/28	1,100	1,100	1,100	1,124	(0.79)	1	7K	7M
1391/10/24	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/10/19	1,200	1,200	1,200	1,200	0.0	2	17K	20M
1391/10/18	1,200	1,200	1,200	1,200	0.0	2	8K	10M
1391/10/10	1,200	1,200	1,200	1,200	0.0	1	2K	2M
1391/10/04	1,200	1,200	1,200	1,200	0.0	4	30K	36M
1391/09/19	1,200	1,200	1,200	1,200	0.08	43	184K	221M
1391/09/18	1,199	1,199	1,199	1,199	(0.08)	1	4K	5M
1391/09/13	1,200	1,200	1,200	1,200	0.0	2	4K	5M
1391/09/12	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/09/11	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/09/08	1,200	1,200	1,200	1,200	0.0	3	6K	8M
1391/09/07	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/09/06	1,200	1,200	1,200	1,200	0.0	2	4K	5M
1391/09/01	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/08/29	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/08/28	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/08/27	1,200	1,200	1,200	1,200	0.0	1	3K	3M
1391/08/24	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/08/23	1,200	1,200	1,200	1,200	0.0	1	3K	4M
1391/08/22	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/08/21	1,200	1,200	1,200	1,200	0.08	1	4K	5M
1391/08/20	1,199	1,199	1,199	1,199	(0.08)	1	4K	5M
1391/08/17	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/08/16	1,200	1,200	1,200	1,200	0.0	1	3K	4M
1391/08/15	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/08/14	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/08/10	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/08/09	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/08/08	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/08/07	1,200	1,200	1,200	1,200	0.0	2	4K	5M
1391/08/06	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/08/03	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/08/02	1,200	1,200	1,200	1,200	0.0	5	20K	24M
1391/08/01	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/07/30	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/07/29	1,200	1,200	1,200	1,200	0.0	2	4K	5M
1391/07/26	1,200	1,200	1,200	1,200	0.0	2	4K	5M
1391/07/25	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/07/24	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/07/23	1,200	1,200	1,200	1,200	1.69	1	4K	5M
1391/07/22	1,170	1,170	1,200	1,180	(0.42)	2	4K	5M
1391/07/19	1,200	1,170	1,200	1,185	(1.25)	2	8K	10M
1391/07/18	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/07/17	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/07/16	1,200	1,200	1,200	1,200	0.0	2	4K	5M
1391/07/15	1,200	1,200	1,200	1,200	0.0	1	4K	5M
1391/07/11	1,200	1,200	1,200	1,200	(1.56)	1	4K	5M
1391/07/02	1,200	1,200	1,220	1,219	1.58	20	180K	219M
1391/06/04	1,200	1,200	1,200	1,200	0.0	8	40K	48M
1391/05/24	1,200	1,200	1,200	1,200	0.0	2	15K	18M
1391/05/22	1,200	1,200	1,200	1,200	0.0	6	23K	27M
1391/05/16	1,200	1,200	1,200	1,200	0.0	1	5K	6M
1391/05/15	1,200	1,200	1,200	1,200	0.0	3	12K	15M
1391/05/14	1,200	1,200	1,200	1,200	0.0	3	19K	22M
1391/05/11	1,200	1,200	1,200	1,200	0.0	13	54K	65M
1391/05/10	1,200	1,200	1,200	1,200	(13.54)	8	32K	38M
1391/04/20	1,565	1,565	1,589	1,588	1.47	33	308K	489M
1391/04/17	1,566	1,565	1,566	1,565	0.0	2	1K	2M
1391/03/30	1,565	1,565	1,565	1,565	0.0	1	8K	13M
1391/03/28	1,565	1,565	1,565	1,565	0.0	8	56K	87M
1391/03/27	1,565	1,565	1,565	1,565	0.0	1	4K	6M
1391/03/22	1,565	1,565	1,565	1,565	0.0	4	40K	63M
1391/03/20	1,565	1,565	1,565	1,565	0.0	3	18K	27M
1391/03/16	1,565	1,565	1,565	1,565	0.0	2	17K	27M
1391/03/13	1,565	1,565	1,565	1,565	0.0	6	20K	32M
1391/03/10	1,565	1,565	1,565	1,565	0.0	2	17K	26M
1391/03/09	1,565	1,565	1,565	1,565	0.0	3	11K	17M
1391/03/08	1,565	1,565	1,565	1,565	0.0	2	20K	31M
1391/03/07	1,565	1,565	1,565	1,565	0.0	8	47K	73M
1391/03/06	1,565	1,565	1,565	1,565	0.0	1	7K	11M
1391/03/02	1,565	1,565	1,565	1,565	0.0	3	12K	18M
1391/03/01	1,565	1,565	1,565	1,565	0.0	3	24K	37M
1391/02/27	1,565	1,565	1,565	1,565	0.0	1	4K	6M
1391/02/24	1,565	1,565	1,565	1,565	0.0	2	12K	19M
1391/02/23	1,565	1,565	1,565	1,565	0.0	1	7K	11M
1391/02/19	1,565	1,565	1,565	1,565	0.0	1	4K	6M
1391/02/18	1,565	1,565	1,565	1,565	(0.06)	1	4K	6M
1391/02/16	1,565	1,565	1,566	1,566	0.06	2	8K	13M
1391/02/13	1,565	1,565	1,565	1,565	0.0	4	26K	40M
1391/02/12	1,565	1,565	1,565	1,565	0.0	6	35K	55M
1391/02/05	1,565	1,565	1,565	1,565	0.06	7	31K	48M
1391/02/04	1,565	1,560	1,565	1,564	(0.06)	3	24K	37M
1391/02/03	1,565	1,565	1,565	1,565	0.0	3	15K	24M
1391/02/02	1,565	1,565	1,565	1,565	0.0	6	27K	42M
1391/01/30	1,565	1,565	1,566	1,565	0.0	5	26K	40M
1391/01/29	1,565	1,565	1,565	1,565	0.0	2	15K	23M
1391/01/28	1,565	1,565	1,565	1,565	0.0	2	7K	11M
1391/01/27	1,565	1,565	1,565	1,565	0.06	5	46K	72M
1391/01/26	1,565	1,560	1,565	1,564	(0.06)	14	55K	86M
1391/01/23	1,565	1,565	1,565	1,565	0.0	8	60K	94M
1391/01/22	1,565	1,565	1,565	1,565	0.0	3	24K	37M
1391/01/21	1,565	1,565	1,565	1,565	0.0	13	57K	89M
1391/01/20	1,565	1,564	1,565	1,565	0.0	33	104K	162M
1391/01/19	1,565	1,565	1,565	1,565	0.0	3	12K	18M
1391/01/16	1,565	1,565	1,565	1,565	0.0	16	40K	63M
1391/01/15	1,562	1,560	1,639	1,565	0.19	44	68K	106M
1391/01/14	1,563	1,561	1,563	1,562	(0.06)	9	16K	25M
1391/01/09	1,563	1,563	1,563	1,563	0.0	14	35K	55M
1391/01/08	1,563	1,563	1,563	1,563	0.0	12	30K	47M
1391/01/07	1,563	1,563	1,563	1,563	4.97	17	30K	46M
1391/01/06	1,489	1,489	1,600	1,489	(4.98)	74	132K	196M
1391/01/05	1,564	1,564	1,725	1,567	(4.8)	182	250K	391M
1390/12/28	1,646	1,646	1,646	1,646	(4.97)	1	1K	2M
1390/12/27	1,732	1,732	1,732	1,732	(4.99)	1	1K	2M
1390/12/24	1,823	1,823	1,823	1,823	(4.95)	1	1K	2M
1390/12/22	1,500	1,500	2,500	1,918	91.80	604	1M	2B