Name: صنعتی و معدنی شمال شرق شاهرود
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنعتی و معدنی شمال شرق شاهرود
کشرق(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	125,900	125,500	127,800	125,500	(2.94)	96	74K	9B
1405/06/28	133,900	129,300	133,900	129,300	(2.93)	81	56K	7B
1405/06/25	133,300	131,600	139,600	133,200	(1.77)	176	126K	17B
1405/06/24	138,100	131,000	138,100	135,600	0.67	146	105K	14B
1405/06/23	134,600	134,100	141,700	134,700	(2.53)	208	251K	34B
1405/06/22	138,200	138,200	142,600	138,200	(2.95)	156	123K	17B
1405/06/17	144,000	138,600	146,900	142,400	(0.28)	357	350K	50B
1405/06/16	142,400	139,300	143,300	142,800	2.59	122	78K	11B
1405/06/15	133,200	133,200	141,400	139,200	1.38	105	112K	16B
1405/06/14	137,100	136,500	144,300	137,300	(2.42)	152	64K	9B
1405/06/11	140,700	140,700	140,700	140,700	(2.97)	47	58K	8B
1405/06/10	140,000	138,800	147,000	145,000	1.47	123	102K	15B
1405/06/09	149,400	141,100	149,400	142,900	(1.72)	129	77K	11B
1405/06/08	145,600	140,800	147,800	145,400	1.32	152	124K	18B
1405/06/07	145,600	140,800	147,800	145,400	1.32	152	124K	18B
1405/06/04	147,500	143,200	149,800	143,500	(2.78)	327	279K	40B
1405/06/03	147,500	147,500	151,600	147,600	(2.89)	225	169K	25B
1405/06/02	152,000	152,000	152,100	152,000	(2.94)	49	51K	8B
1405/06/01	156,800	156,500	156,800	156,600	(2.91)	88	89K	14B
1405/05/31	162,700	155,600	164,800	161,300	0.75	72	43K	7B
1405/05/28	156,500	156,500	166,100	160,100	(0.74)	143	135K	22B
1405/05/27	161,600	159,800	161,600	161,300	2.80	146	275K	44B
1405/05/26	154,300	149,800	159,000	156,900	1.62	414	420K	66B
1405/05/25	156,800	148,300	156,800	154,400	1.38	134	107K	17B
1405/05/24	152,700	148,500	152,700	152,300	2.70	104	108K	17B
1405/05/21	148,300	146,600	148,300	148,300	2.99	84	98K	15B
1405/05/20	148,300	146,600	148,300	148,300	2.99	84	98K	15B
1405/05/19	143,900	143,900	144,000	144,000	2.93	45	29K	4B
1405/05/18	140,100	133,000	140,100	139,900	2.79	169	291K	41B
1405/05/17	136,100	136,100	136,100	136,100	2.95	33	31K	4B
1405/05/14	130,500	130,500	132,300	132,200	2.88	102	188K	25B
1405/05/13	133,900	126,300	133,900	128,500	(1.15)	316	251K	32B
1405/05/12	133,900	126,300	133,900	128,500	(1.15)	316	251K	32B
1405/05/11	129,900	129,900	135,100	130,000	(2.91)	81	69K	9B
1405/05/10	133,900	133,900	133,900	133,900	(2.97)	20	12K	2B
1405/05/07	138,000	138,000	138,000	138,000	(2.95)	40	64K	9B
1405/05/06	144,100	138,200	144,300	142,200	1.50	149	208K	30B
1405/05/05	140,500	136,900	140,500	140,100	2.64	194	272K	38B
1405/05/04	136,500	135,600	136,500	136,500	2.94	104	154K	21B
1405/05/03	132,600	128,800	132,600	132,600	2.95	120	184K	24B
1405/04/31	128,800	128,800	128,800	128,800	2.96	21	43K	6B
1405/04/28	125,100	125,100	125,100	125,100	2.96	82	184K	23B
1405/04/27	122,000	118,200	122,000	121,500	2.53	135	164K	20B
1405/04/24	118,500	118,500	118,500	118,500	2.95	61	119K	14B
1405/04/23	115,100	115,100	115,100	115,100	2.95	29	44K	5B
1405/04/22	111,800	111,800	111,800	111,800	2.95	33	17K	2B
1405/04/21	108,600	108,600	108,600	108,600	2.94	78	96K	10B
1405/04/20	105,500	104,900	105,500	105,500	2.95	50	60K	6B
1405/04/17	102,490	99,510	102,490	102,480	2.98	85	102K	10B
1405/04/16	99,510	99,510	99,510	99,510	2.99	12	28K	3B
1405/04/15	96,620	96,620	96,620	96,620	3.00	34	64K	6B
1405/04/14	96,620	96,620	96,620	96,620	3.00	34	64K	6B
1405/04/13	96,620	96,620	96,620	96,620	3.00	34	64K	6B
1405/04/10	96,620	96,620	96,620	96,620	3.00	34	64K	6B
1405/04/09	93,810	93,810	93,810	93,810	3.00	19	8K	739M
1405/04/08	87,350	87,350	92,720	91,080	1.18	43	33K	3B
1405/04/07	90,010	90,010	91,500	90,020	(2.99)	50	59K	5B
1405/04/06	92,820	92,790	92,820	92,790	(2.99)	32	32K	3B
1405/04/03	92,450	92,450	98,100	95,650	0.37	186	280K	27B
1405/04/02	92,450	92,450	98,100	95,650	0.37	186	280K	27B
1405/04/01	92,450	92,450	92,450	92,450	(2.99)	11	3K	299M
1405/03/31	95,550	95,300	95,550	95,300	(2.95)	20	14K	1B
1405/03/30	100,000	95,100	100,000	98,200	0.31	89	34K	3B
1405/03/27	97,900	97,900	97,900	97,900	3.00	31	26K	2B
1405/03/26	95,050	94,500	95,050	95,050	2.98	81	72K	7B
1405/03/25	92,300	92,300	92,300	92,300	2.96	12	8K	772M
1405/03/24	89,650	89,650	89,650	89,650	2.99	19	25K	2B
1405/03/23	89,650	89,650	89,650	89,650	2.99	6	1K	119M
1405/03/20	87,050	87,050	87,050	87,050	2.96	26	14K	1B
1405/03/19	87,050	87,050	87,050	87,050	2.96	11	804	70M
1405/03/18	84,600	81,000	84,600	84,550	2.92	133	164K	14B
1405/03/17	82,150	82,150	82,150	82,150	2.94	13	6K	504M
1405/03/16	82,150	82,150	82,150	82,150	2.94	16	3K	270M
1405/03/13	79,800	79,800	79,800	79,800	2.97	22	9K	702M
1405/03/12	77,500	77,500	77,500	77,500	2.99	15	15K	1B
1405/03/11	75,250	75,250	75,250	75,250	2.94	22	13K	998M
1405/03/10	75,250	75,250	75,250	75,250	2.94	14	6K	452M
1405/03/09	73,100	73,100	73,100	73,100	2.96	14	10K	737M
1405/03/05	73,100	73,100	73,100	73,100	2.96	9	5K	349M
1405/03/04	73,100	73,100	73,100	73,100	2.96	22	5K	387M
1405/03/03	73,100	73,100	73,100	73,100	2.96	2	412	30M
1405/03/02	71,000	71,000	71,000	71,000	2.97	16	15K	1B
1405/02/30	69,150	67,300	69,150	68,950	2.68	59	35K	2B
1405/02/29	66,900	66,900	70,850	67,150	(2.61)	65	35K	2B
1404/12/09	71,000	71,000	71,000	71,000	2.97	4	232	16M
1404/12/06	68,950	68,950	68,950	68,950	2.99	19	27K	2B
1404/12/05	66,950	66,900	66,950	66,950	3.00	30	46K	3B
1404/12/04	66,950	66,950	66,950	66,950	3.00	10	7K	502M
1404/12/03	64,950	64,950	66,550	65,000	(2.91)	29	26K	2B
1404/12/02	66,800	66,750	68,300	66,950	(2.69)	39	17K	1B
1404/11/29	69,250	68,150	70,900	68,800	(2.06)	48	11K	775M
1404/11/28	71,150	69,650	72,850	70,250	(1.26)	28	12K	845M
1404/11/27	71,150	71,100	73,150	71,150	(2.87)	97	63K	4B
1404/11/26	73,100	73,050	77,250	73,250	(2.72)	40	12K	902M
1404/11/25	75,500	75,200	75,900	75,300	(2.84)	46	21K	2B
1404/11/21	77,250	77,150	79,300	77,500	(2.52)	59	17K	1B
1404/11/20	83,900	79,150	83,900	79,500	(2.51)	34	18K	1B
1404/11/19	82,000	80,300	83,000	81,550	(1.21)	29	12K	988M
1404/11/18	82,800	81,150	83,300	82,550	2.04	67	23K	2B
1404/11/14	83,450	78,800	83,550	80,900	(0.31)	69	30K	2B
1404/11/13	80,000	80,000	81,200	81,150	2.92	64	55K	4B
1404/11/12	78,650	78,650	80,000	78,850	(2.65)	20	10K	811M
1404/11/11	81,500	80,900	81,500	81,000	(2.88)	29	5K	366M
1404/11/08	83,100	83,100	87,050	83,400	(2.63)	30	19K	2B
1404/11/07	85,250	85,250	87,850	85,650	(2.5)	45	15K	1B
1404/11/06	93,100	87,850	93,100	87,850	(2.98)	53	46K	4B
1404/11/05	90,550	90,550	93,200	90,550	(2.95)	40	79K	7B
1404/11/01	92,600	90,000	95,300	93,300	0.70	53	28K	3B
1404/10/30	92,500	92,500	95,500	92,650	(2.83)	104	73K	7B
1404/10/29	100,200	94,800	100,200	95,350	(2.41)	76	67K	6B
1404/10/28	98,200	97,100	98,250	97,700	2.41	56	30K	3B
1404/10/24	93,850	93,850	98,000	95,400	(1.4)	102	43K	4B
1404/10/23	96,900	96,750	96,950	96,750	(2.96)	62	69K	7B
1404/10/22	99,050	98,550	102,700	99,700	(1.82)	100	37K	4B
1404/10/21	96,700	96,700	102,000	101,550	1.91	57	42K	4B
1404/10/20	99,600	99,600	100,450	99,650	(2.92)	76	109K	11B
1404/10/17	104,000	102,550	105,000	102,650	(2.89)	82	50K	5B
1404/10/16	104,250	104,000	109,500	105,700	(1.4)	236	185K	20B
1404/10/15	108,050	105,550	108,050	107,200	2.14	142	186K	20B
1404/10/14	105,450	99,350	105,450	104,950	2.49	308	279K	29B
1404/10/10	102,400	102,400	102,400	102,400	2.97	26	13K	1B
1404/10/09	100,500	94,800	100,500	99,450	1.90	385	422K	42B
1404/10/08	97,600	97,600	97,600	97,600	2.95	61	21K	2B
1404/10/07	94,800	94,800	94,800	94,800	2.99	44	60K	6B
1404/10/06	92,050	92,050	92,050	92,050	2.96	21	43K	4B
1404/10/03	89,400	89,400	89,400	89,400	3.00	46	110K	10B
1404/10/02	86,800	86,800	86,800	86,800	2.97	16	12K	1B
1404/09/30	86,700	86,700	86,700	84,300	0.12	23	7K	623M
1404/09/29	86,500	86,500	86,500	84,200	0.24	34	13K	1B
1404/09/26	85,450	85,450	85,450	84,000	1.20	22	75K	6B
1404/09/25	83,950	83,950	83,950	83,000	1.78	79	112K	9B
1404/09/24	83,100	81,600	83,200	81,550	0.93	85	66K	5B
1404/09/23	81,800	80,100	82,900	80,800	0.06	99	33K	3B
1404/09/22	79,100	79,100	82,950	80,750	0.25	102	46K	4B
1404/09/19	80,650	78,800	81,700	80,550	(0.31)	117	52K	4B
1404/09/18	81,900	79,400	81,950	80,800	(0.25)	50	30K	2B
1404/09/17	82,600	79,050	82,600	81,000	(0.31)	70	25K	2B
1404/09/16	79,600	79,100	81,450	81,250	(0.12)	62	11K	878M
1404/09/15	83,000	80,050	83,000	81,350	0.0	31	7K	585M
1404/09/12	79,550	79,400	82,000	81,350	0.0	43	16K	1B
1404/09/11	81,850	79,300	82,450	81,350	(0.49)	130	52K	4B
1404/09/10	82,100	79,750	82,100	81,750	(0.55)	74	40K	3B
1404/09/09	80,150	80,100	81,950	82,200	(0.36)	48	24K	2B
1404/09/08	85,100	81,400	85,750	82,500	(1.67)	128	122K	10B
1404/09/05	83,850	83,450	83,950	83,900	2.88	140	186K	16B
1404/09/04	83,100	82,200	83,100	81,550	1.05	63	67K	6B
1404/09/02	79,050	78,850	82,200	80,700	(0.06)	49	18K	1B
1404/09/01	80,050	78,850	80,650	80,750	(0.06)	21	8K	636M
1404/08/28	80,700	79,100	81,550	80,800	0.0	28	14K	1B
1404/08/27	81,450	78,600	81,450	80,800	(0.25)	42	16K	1B
1404/08/26	79,150	78,900	80,050	81,000	(0.37)	63	24K	2B
1404/08/25	79,000	79,000	80,000	81,300	(0.06)	17	5K	409M
1404/08/24	79,150	79,100	80,500	81,350	(0.18)	41	13K	1B
1404/08/21	82,300	80,000	82,300	81,500	(0.06)	19	9K	684M
1404/08/20	79,800	79,800	83,400	81,550	(0.18)	32	19K	2B
1404/08/19	81,500	80,000	83,500	81,700	(0.49)	52	44K	4B
1404/08/18	83,200	82,000	83,800	82,100	0.12	48	19K	2B
1404/08/17	83,500	80,000	83,500	82,000	(0.06)	31	6K	471M
1404/08/14	81,000	80,350	82,000	82,050	(0.91)	80	58K	5B
1404/08/13	80,500	80,500	82,550	82,800	(0.06)	19	3K	274M
1404/08/12	83,000	81,650	83,000	82,850	(0.06)	60	51K	4B
1404/08/11	80,900	80,900	83,100	82,900	(0.48)	47	36K	3B
1404/08/10	81,300	81,250	83,500	83,300	(0.24)	60	21K	2B
1404/08/07	81,450	81,450	83,600	83,500	0.0	22	3K	249M
1404/08/06	81,400	81,400	84,750	83,500	0.0	36	9K	776M
1404/08/05	84,850	84,250	84,850	83,500	0.0	8	4K	299M
1404/08/04	81,200	81,150	83,400	83,500	(0.18)	45	12K	979M
1404/08/03	82,500	81,250	82,650	83,650	(0.12)	51	14K	1B
1404/07/30	81,350	81,350	85,950	83,750	0.12	28	16K	1B
1404/07/29	82,550	81,300	82,700	83,650	(0.18)	48	18K	2B
1404/07/28	81,800	81,800	85,700	83,800	0.0	25	12K	975M
1404/07/27	85,000	82,850	85,850	83,800	0.12	55	27K	2B
1404/07/26	86,000	83,500	86,000	83,700	0.06	67	16K	1B
1404/07/23	85,850	81,300	86,150	83,650	(0.06)	53	14K	1B
1404/07/22	85,950	84,550	86,150	83,700	0.06	40	6K	524M
1404/07/21	85,550	83,250	85,750	83,650	0.42	45	34K	3B
1404/07/20	85,550	85,550	85,550	83,300	0.24	29	16K	1B
1404/07/19	83,600	81,150	85,050	83,100	0.61	53	48K	4B
1404/07/16	82,650	80,600	82,650	82,600	0.0	32	3K	229M
1404/07/15	80,350	80,250	82,600	82,600	(0.12)	37	7K	545M
1404/07/14	83,400	80,300	83,400	82,700	(0.06)	30	10K	805M
1404/07/13	82,300	80,800	83,750	82,750	0.0	17	2K	201M
1404/07/12	80,400	80,400	82,800	82,750	(0.12)	37	9K	727M
1404/07/09	80,800	80,750	80,800	82,850	(0.42)	27	27K	2B
1404/07/08	82,250	80,950	83,500	83,200	(0.3)	41	20K	2B
1404/07/07	82,400	82,400	85,400	83,450	0.0	33	5K	382M
1404/07/06	82,900	82,900	85,700	83,450	0.12	55	28K	2B
1404/07/05	81,100	80,950	82,900	83,350	(0.12)	53	10K	829M
1404/07/02	81,150	81,150	81,200	83,450	(0.24)	23	14K	1B
1404/07/01	81,500	81,200	81,500	83,650	0.0	11	2K	126M
1404/06/31	83,450	81,400	83,500	83,650	(0.06)	15	13K	1B
1404/06/30	81,350	81,350	83,500	83,700	(0.18)	22	11K	909M
1404/06/29	81,500	81,500	81,550	83,850	(0.18)	9	10K	790M
1404/06/26	81,700	81,500	84,500	84,000	0.0	9	694	57M
1404/06/25	82,400	82,400	84,000	84,000	(1.06)	24	63K	5B
1404/06/24	83,250	83,250	83,300	84,900	(1.05)	37	62K	5B
1404/06/23	85,650	84,000	88,300	85,800	0.06	39	9K	821M
1404/06/22	83,250	83,250	83,250	85,750	(0.06)	12	4K	363M
1404/06/18	83,550	83,500	84,800	85,800	(0.29)	35	16K	1B
1404/06/17	83,600	83,600	85,000	86,050	(0.12)	55	8K	651M
1404/06/16	83,650	83,650	84,850	86,150	(0.06)	27	3K	252M
1404/06/15	83,650	83,650	84,000	86,200	0.0	18	2K	134M
1404/06/12	83,700	83,700	84,050	86,200	(0.06)	17	2K	176M
1404/06/11	84,000	83,850	85,800	86,250	(0.17)	32	10K	833M
1404/06/09	88,000	83,900	88,000	86,400	(0.06)	9	4K	345M
1404/06/08	84,250	84,250	87,000	86,450	(0.46)	18	26K	2B
1404/06/05	84,850	84,350	84,900	86,850	(0.12)	21	6K	495M
1404/06/04	84,850	84,850	85,000	86,950	(0.57)	11	33K	3B
1404/06/03	87,050	87,050	87,050	87,450	(2.51)	40	142K	12B
1404/06/01	87,300	87,300	87,700	89,700	(0.28)	18	17K	1B
1404/05/29	87,700	87,700	88,000	89,950	(0.5)	21	28K	2B
1404/05/28	88,200	88,200	88,950	90,400	(0.55)	23	31K	3B
1404/05/27	88,250	88,250	89,000	90,900	(0.05)	33	4K	352M
1404/05/26	90,050	89,500	90,050	90,950	0.0	12	2K	190M
1404/05/21	88,500	88,500	89,950	90,950	(0.27)	23	15K	1B
1404/05/20	88,750	88,750	88,800	91,200	(0.27)	26	16K	1B
1404/05/19	88,950	88,950	89,000	91,450	(0.22)	19	12K	1B
1404/05/18	89,100	89,100	89,500	91,650	(0.22)	24	12K	1B
1404/05/15	89,150	89,150	90,000	91,850	(0.05)	7	3K	232M
1404/05/14	89,600	89,500	94,350	91,900	(0.38)	31	20K	2B
1404/05/13	89,650	89,650	89,700	92,250	(0.16)	18	9K	797M
1404/05/12	89,700	89,700	90,000	92,400	(0.05)	27	4K	338M
1404/05/11	92,500	92,000	92,500	92,450	(0.11)	115	56K	5B
1404/05/08	89,850	89,850	89,850	92,550	(0.05)	8	2K	146M
1404/05/07	90,100	90,050	90,100	92,600	(0.22)	11	11K	969M
1404/05/06	92,350	92,300	93,500	92,800	(2.47)	52	129K	12B
1404/05/05	92,550	92,550	93,000	95,150	(0.26)	21	13K	1B
1404/05/04	92,750	92,700	93,800	95,400	(0.16)	40	7K	674M
1404/05/01	92,900	92,900	93,050	95,550	(0.16)	21	7K	669M
1404/04/31	95,000	92,900	95,000	95,700	(0.05)	21	4K	364M
1404/04/30	98,600	95,600	98,600	95,750	0.0	3	217	21M
1404/04/25	96,300	95,800	98,200	95,750	0.42	184	31K	3B
1404/04/24	95,200	92,900	96,750	95,350	0.0	263	14K	1B
1404/04/23	96,300	95,200	96,300	95,350	0.0	435	11K	1B
1404/04/22	96,000	92,500	96,950	95,350	0.0	33	6K	589M
1404/04/21	94,600	94,600	95,750	95,350	0.0	73	5K	509M
1404/04/18	96,650	94,650	96,650	95,350	0.0	5	388	37M
1404/04/17	95,450	92,800	96,550	95,350	(0.1)	21	7K	627M
1404/04/16	98,250	95,000	98,300	95,450	0.0	24	3K	331M
1404/04/11	92,650	92,650	97,350	95,450	(0.05)	175	10K	931M
1404/04/10	93,800	93,800	94,000	95,500	(1.19)	37	60K	6B
1404/04/09	96,000	95,700	97,900	96,650	(2.03)	47	100K	10B
1404/04/08	96,800	96,800	99,700	98,650	(1.1)	37	55K	5B
1404/04/07	99,750	99,750	99,800	99,750	(2.97)	67	269K	27B
1404/03/21	102,400	100,650	102,400	102,800	(0.92)	66	44K	4B
1404/03/20	101,700	101,000	101,700	103,750	(0.34)	45	16K	2B
1404/03/19	102,200	101,700	102,200	104,100	(0.67)	31	33K	3B
1404/03/18	102,150	102,150	102,200	104,800	(0.47)	68	23K	2B
1404/03/17	102,500	102,500	102,500	105,300	(0.33)	33	17K	2B
1404/03/13	103,000	102,750	105,850	105,650	(0.24)	28	11K	1B
1404/03/12	103,800	103,050	104,200	105,900	(0.28)	43	18K	2B
1404/03/11	104,000	103,700	105,950	106,200	(0.65)	61	32K	3B
1404/03/10	106,000	104,950	106,500	106,900	(1.16)	63	56K	6B
1404/03/07	109,150	105,750	109,150	108,150	(0.78)	69	39K	4B
1404/03/06	107,900	106,500	109,800	109,000	(0.68)	63	40K	4B
1404/03/05	109,950	107,600	109,950	109,750	(0.14)	44	16K	2B
1404/03/04	109,950	107,100	112,400	109,900	(0.45)	108	27K	3B
1404/03/03	111,250	107,150	112,350	110,400	0.45	256	133K	15B
1404/02/31	114,550	108,150	114,550	109,900	(1.39)	162	114K	13B
1404/02/30	112,150	112,150	112,150	111,450	2.34	94	113K	13B
1404/02/29	109,200	104,200	109,450	108,900	2.45	153	169K	18B
1404/02/28	104,000	104,000	107,350	106,300	1.97	156	112K	12B
1404/02/27	106,900	103,150	106,900	104,250	0.05	66	23K	2B
1404/02/24	103,500	100,750	105,450	104,200	0.48	107	76K	8B
1404/02/23	104,100	102,050	104,200	103,700	(0.1)	61	17K	2B
1404/02/22	102,500	102,500	105,700	103,800	0.39	81	53K	6B
1404/02/21	101,550	101,500	104,350	103,400	(1.15)	135	58K	6B
1404/02/20	104,850	101,850	107,000	104,600	(0.24)	51	14K	1B
1404/02/17	102,000	102,000	107,800	104,850	(0.1)	92	33K	3B
1404/02/16	106,500	103,150	106,750	104,950	(0.14)	50	24K	3B
1404/02/15	104,000	103,100	105,950	105,100	(0.1)	62	13K	1B
1404/02/14	103,200	103,150	105,000	105,200	(0.33)	88	27K	3B
1404/02/13	105,900	103,000	105,900	105,550	(0.33)	73	21K	2B
1404/02/10	108,900	105,050	108,900	105,900	0.05	75	35K	4B
1404/02/09	105,000	103,550	106,650	105,850	(0.33)	102	41K	4B
1404/02/08	104,000	103,500	107,950	106,200	(0.09)	38	8K	787M
1404/02/07	109,300	104,100	109,300	106,300	(0.09)	35	9K	987M
1404/02/06	106,500	104,000	108,850	106,400	0.28	42	32K	3B
1404/02/03	103,300	103,300	106,250	106,100	(0.24)	75	31K	3B
1404/02/02	108,600	104,300	108,600	106,350	(0.05)	48	9K	967M
1404/02/01	106,800	105,500	108,400	106,400	0.85	91	58K	6B
1404/01/31	106,400	104,000	108,300	105,500	0.33	150	76K	8B
1404/01/30	105,300	103,100	105,300	105,150	(0.05)	31	8K	843M
1404/01/27	102,300	102,250	105,400	105,200	(0.19)	55	11K	1B
1404/01/26	106,400	104,000	106,400	105,400	(0.61)	37	49K	5B
1404/01/25	108,700	104,200	108,700	106,050	(1.21)	140	67K	7B
1404/01/24	106,350	104,750	109,800	107,350	(0.56)	155	90K	10B
1404/01/23	105,500	104,900	109,900	107,950	(0.14)	44	8K	833M
1404/01/20	111,450	105,050	111,450	108,100	(0.14)	42	8K	825M
1404/01/19	106,950	106,950	111,400	108,250	0.05	59	18K	2B
1404/01/18	105,150	105,100	107,200	108,200	(0.14)	37	8K	832M
1404/01/17	108,800	105,250	108,800	108,350	(0.14)	38	8K	818M
1404/01/16	105,750	105,600	108,800	108,500	(0.32)	51	15K	2B
1404/01/10	107,500	107,500	110,400	108,850	(1.76)	64	86K	9B
1404/01/09	107,700	107,600	107,700	110,800	(0.09)	17	4K	446M
1404/01/06	107,800	107,700	110,950	110,900	(0.09)	28	4K	474M
1404/01/05	112,600	108,350	114,000	111,000	(0.58)	158	31K	3B
1403/12/28	108,550	108,550	112,050	111,650	(0.22)	37	9K	994M
1403/12/27	111,000	108,900	111,100	111,900	(0.31)	59	17K	2B
1403/12/26	113,600	111,000	115,250	112,250	0.22	73	15K	2B
1403/12/25	110,000	110,000	113,950	112,000	0.0	91	28K	3B
1403/12/22	108,800	108,800	112,150	112,000	(0.13)	43	12K	1B
1403/12/21	109,850	109,450	110,000	112,150	(0.58)	47	25K	3B
1403/12/20	110,000	109,850	113,200	112,800	(0.35)	53	16K	2B
1403/12/19	112,850	112,800	115,000	113,200	(2.62)	72	114K	13B
1403/12/18	114,650	114,100	117,300	116,250	(1.15)	56	49K	6B
1403/12/15	115,000	114,600	118,650	117,600	(0.42)	68	21K	2B
1403/12/14	121,750	116,000	121,750	118,100	(0.13)	46	25K	3B
1403/12/13	114,900	114,900	119,000	118,250	(0.17)	33	24K	3B
1403/12/12	121,800	117,500	121,800	118,450	0.08	42	13K	2B
1403/12/11	121,450	115,350	121,450	118,350	(0.46)	179	56K	7B
1403/12/08	116,450	116,350	122,000	118,900	(0.83)	95	44K	5B
1403/12/07	120,600	118,050	122,600	119,900	0.71	78	51K	6B
1403/12/06	120,550	117,800	120,550	119,050	0.08	100	51K	6B
1403/12/05	116,800	116,800	120,900	118,950	(0.04)	50	20K	2B
1403/12/04	120,000	118,350	120,000	119,000	(2.46)	111	105K	12B
1403/12/01	123,850	120,350	123,850	122,000	(1.65)	75	65K	8B
1403/11/30	121,350	121,250	121,900	124,050	(0.76)	59	31K	4B
1403/11/29	126,250	122,450	128,700	125,000	(0.95)	83	42K	5B
1403/11/28	125,300	125,300	130,750	126,200	(2.28)	57	237K	30B
1403/11/27	126,400	126,400	126,400	129,150	(0.88)	22	35K	4B
1403/11/23	129,350	129,350	133,000	130,300	(2.29)	58	87K	11B
1403/11/21	129,650	129,650	136,950	133,350	(0.22)	639	218K	29B
1403/11/17	130,200	129,850	137,450	133,650	(0.15)	117	39K	5B
1403/11/16	131,750	131,700	134,200	133,850	2.72	134	129K	17B
1403/11/15	128,900	128,900	131,700	130,300	1.88	121	76K	10B
1403/11/14	121,550	121,550	128,850	127,900	2.24	121	113K	14B
1403/11/13	124,400	122,750	126,300	125,100	(0.04)	45	18K	2B
1403/11/10	129,750	123,150	129,750	125,150	(1.42)	84	58K	7B
1403/11/08	129,000	125,500	129,750	126,950	(1.86)	85	94K	12B
1403/11/07	128,850	125,350	130,300	129,350	2.21	148	126K	16B
1403/11/06	124,850	124,850	130,000	126,550	(1.09)	102	92K	12B
1403/11/03	128,800	124,500	128,950	127,950	2.20	129	119K	15B
1403/11/02	124,100	124,100	127,750	125,200	(2.11)	293	170K	21B
1403/11/01	133,050	127,500	133,050	127,900	(2.66)	150	146K	19B
1403/10/30	131,400	131,400	131,400	131,400	2.98	128	150K	20B
1403/10/29	129,100	129,100	129,100	127,600	1.79	76	72K	9B
1403/10/26	123,000	121,050	127,050	125,350	1.62	167	106K	13B
1403/10/24	121,050	121,050	125,850	123,350	(0.2)	89	42K	5B
1403/10/17	121,500	120,550	127,000	123,600	(0.36)	245	118K	15B
1403/10/16	123,700	122,100	126,150	124,050	(0.08)	151	21K	3B
1403/10/15	120,800	120,800	127,350	124,150	0.28	194	48K	6B
1403/10/12	121,350	121,100	124,700	123,800	(0.8)	185	38K	5B
1403/10/11	121,900	121,900	124,100	124,800	(0.68)	98	27K	3B
1403/10/10	123,350	123,300	124,700	125,650	(1.14)	120	45K	6B
1403/10/09	128,500	125,000	128,500	127,100	(1.36)	148	57K	7B
1403/10/08	125,950	125,100	131,500	128,850	0.90	146	55K	7B
1403/10/05	125,700	124,650	127,450	127,700	(0.35)	95	23K	3B
1403/10/04	125,500	125,500	131,000	128,150	0.51	131	60K	8B
1403/10/03	127,600	125,650	129,900	127,500	(0.08)	80	33K	4B
1403/10/02	126,000	125,550	127,000	127,600	(0.27)	80	24K	3B
1403/10/01	123,700	123,700	131,150	127,950	0.43	122	39K	5B
1403/09/28	126,150	126,150	127,700	127,400	(2.04)	179	80K	10B
1403/09/27	127,100	127,050	131,350	130,050	(0.69)	133	38K	5B
1403/09/26	128,950	128,850	131,950	130,950	(1.39)	188	62K	8B
1403/09/25	134,000	130,350	138,100	132,800	(1.15)	295	89K	12B
1403/09/24	128,550	128,550	134,450	134,350	2.91	179	141K	19B
1403/09/21	136,900	129,150	136,900	130,550	(1.92)	217	160K	21B
1403/09/20	133,250	129,400	133,250	133,100	2.86	280	301K	40B
1403/09/19	131,250	131,250	131,250	129,400	1.53	36	61K	8B
1403/09/18	130,400	130,400	130,400	127,450	0.63	43	26K	3B
1403/09/17	128,900	128,900	128,900	126,650	1.20	67	48K	6B
1403/09/14	118,650	118,650	125,600	125,150	2.62	80	113K	14B
1403/09/13	121,950	119,150	124,600	121,950	0.29	128	62K	8B
1403/09/12	122,000	120,000	123,500	121,600	1.38	163	87K	11B
1403/09/11	117,650	117,000	120,100	119,950	(0.46)	70	28K	3B
1403/09/10	123,700	117,400	123,750	120,500	(0.41)	102	37K	4B
1403/09/07	120,000	119,000	123,000	121,000	(0.78)	98	62K	7B
1403/09/06	125,800	118,750	125,850	121,950	(0.2)	176	59K	7B
1403/09/05	121,350	120,550	122,250	122,200	2.95	137	141K	17B
1403/09/04	114,950	114,950	120,750	118,700	0.89	149	87K	10B
1403/09/03	117,400	117,150	121,450	117,650	(2.57)	203	131K	15B
1403/08/30	119,000	118,800	122,150	120,750	(1.39)	69	59K	7B
1403/08/29	124,350	119,050	124,350	122,450	(0.2)	39	72K	9B
1403/08/28	125,000	125,000	125,450	122,700	0.74	251	31K	4B
1403/08/27	121,850	121,800	123,300	121,800	1.71	126	75K	9B
1403/08/26	120,000	120,000	121,700	119,750	1.31	95	61K	7B
1403/08/23	119,050	116,200	120,500	118,200	0.08	46	13K	1B
1403/08/22	119,950	118,100	121,350	118,100	0.04	51	7K	773M
1403/08/21	116,750	116,750	120,500	118,050	0.34	97	27K	3B
1403/08/20	117,150	116,000	119,800	117,650	0.17	203	51K	6B
1403/08/19	120,150	115,950	120,200	117,450	0.09	71	14K	2B
1403/08/16	121,550	114,800	121,550	117,350	(0.8)	62	33K	4B
1403/08/15	115,600	115,400	115,600	118,300	(0.55)	61	22K	2B
1403/08/14	118,700	118,700	119,150	118,950	(2.78)	64	114K	14B
1403/08/13	118,700	118,700	118,700	122,350	0.0	3	169	20M
1403/08/12	119,150	119,150	123,000	122,350	(0.37)	53	16K	2B
1403/08/09	120,200	120,200	122,000	122,800	(0.89)	66	36K	4B
1403/08/08	120,400	120,400	120,400	123,900	(0.16)	13	6K	751M
1403/08/07	125,150	121,400	125,350	124,100	(0.84)	83	34K	4B
1403/08/06	128,000	122,350	129,700	125,150	(0.75)	183	59K	7B
1403/08/05	123,150	123,150	130,600	126,100	(0.67)	125	41K	5B
1403/08/02	123,150	123,150	123,150	126,950	0.0	2	98	12M
1403/08/01	123,150	123,150	123,150	126,950	0.0	1	60	7M
1403/07/30	123,550	123,550	123,550	126,950	(0.31)	8	12K	1B
1403/07/29	123,600	123,600	123,600	127,350	(0.04)	6	1K	146M
1403/07/28	123,700	123,650	123,700	127,400	(0.04)	9	2K	245M
1403/07/25	125,500	125,500	125,500	127,450	(1.47)	22	54K	7B
1403/07/24	125,800	125,750	127,800	129,350	(0.19)	28	8K	959M
1403/07/23	126,500	126,500	130,000	129,600	(0.61)	45	23K	3B
1403/07/22	130,000	130,000	130,050	130,400	(2.69)	56	99K	13B
1403/07/21	132,000	132,000	133,500	134,000	(1.51)	52	56K	7B
1403/07/18	134,700	134,700	134,700	136,050	0.0	8	951	128M
1403/07/17	134,700	134,700	134,700	136,050	0.0	3	238	32M
1403/07/16	134,700	134,700	134,700	136,050	0.0	1	213	29M
1403/07/15	134,700	134,700	134,700	136,050	0.0	2	190	26M
1403/07/14	134,700	134,700	134,700	136,050	0.0	1	83	11M
1403/07/11	134,700	134,700	134,700	136,050	0.0	1	100	13M
1403/07/10	134,700	134,700	134,700	136,050	0.0	3	240	32M
1403/07/09	134,750	134,750	134,750	136,050	(0.04)	8	3K	411M
1403/07/08	135,400	135,400	135,400	136,100	(0.48)	36	55K	7B
1403/07/07	135,400	135,400	135,400	136,750	0.0	5	1K	135M
1403/07/04	136,400	135,000	136,900	136,750	2.86	288	127K	17B
1403/07/03	132,650	129,100	133,700	132,950	2.39	215	154K	20B
1403/07/02	129,750	129,750	132,000	129,850	(2.92)	218	214K	28B
1403/07/01	130,250	130,250	130,250	133,750	(0.37)	30	14K	2B
1403/06/28	136,400	131,750	136,400	134,250	(1.14)	106	48K	6B
1403/06/27	136,000	134,000	136,000	135,800	2.84	216	193K	26B
1403/06/26	134,900	134,650	134,950	132,050	0.76	61	30K	4B
1403/06/25	128,950	128,500	131,300	131,050	2.78	110	221K	29B
1403/06/24	132,800	125,450	132,800	127,500	(1.39)	125	55K	7B
1403/06/21	126,350	126,350	126,700	129,300	(0.73)	89	27K	3B
1403/06/20	129,000	126,900	129,000	130,250	(0.42)	51	17K	2B
1403/06/19	133,800	128,100	133,800	130,800	(0.95)	96	39K	5B
1403/06/18	129,000	128,500	131,550	132,050	(0.3)	81	13K	2B
1403/06/17	131,000	128,850	133,000	132,450	(0.15)	60	16K	2B
1403/06/13	130,200	130,150	132,400	132,650	(0.04)	18	3K	396M
1403/06/11	135,300	130,750	135,300	132,700	(0.04)	59	11K	1B
1403/06/10	130,550	130,500	135,300	132,750	0.08	53	15K	2B
1403/06/07	130,250	130,250	132,450	132,650	(0.19)	53	12K	2B
1403/06/06	130,300	130,300	130,500	132,900	(0.04)	23	2K	298M
1403/06/05	130,500	130,500	133,150	132,950	(0.15)	38	10K	1B
1403/06/03	131,150	130,750	134,050	133,150	(0.19)	55	13K	2B
1403/05/31	131,100	131,100	132,250	133,400	(0.26)	40	14K	2B
1403/05/30	131,200	131,200	131,300	133,750	(0.07)	16	4K	499M
1403/05/29	132,250	131,850	136,150	133,850	(0.48)	51	29K	4B
1403/05/28	132,400	132,400	137,500	134,500	(0.44)	50	33K	4B
1403/05/27	132,650	132,650	132,650	135,100	(0.18)	22	10K	1B
1403/05/24	134,050	134,050	134,050	135,350	(0.04)	10	4K	492M
1403/05/23	134,150	134,150	134,150	135,400	(0.07)	13	8K	1B
1403/05/22	134,200	134,150	134,200	135,500	0.0	5	633	85M
1403/05/21	134,400	134,250	134,800	135,500	(0.07)	24	10K	1B
1403/05/20	134,600	134,600	136,000	135,600	(0.26)	33	34K	5B
1403/05/16	134,600	134,600	134,600	135,950	0.0	4	241	32M
1403/05/15	134,650	134,650	134,650	135,950	(0.04)	12	3K	451M
1403/05/14	135,050	135,050	135,050	136,000	(0.29)	30	33K	5B
1403/05/13	138,850	131,750	138,850	136,400	(2.68)	65	48K	6B
1403/05/10	149,800	137,200	149,800	140,150	(3.97)	154	151K	21B
1403/05/09	141,650	141,650	146,500	145,950	5.57	317	219K	32B
1403/05/08	138,000	137,200	141,500	138,250	3.56	116	94K	13B
1403/05/02	128,200	128,200	133,900	133,650	(0.3)	67	19K	3B
1403/05/01	128,000	127,700	132,800	134,050	(0.11)	35	4K	568M
1403/04/31	130,600	128,100	133,400	134,200	(0.63)	54	20K	3B
1403/04/30	130,900	130,900	135,950	135,050	(0.26)	46	14K	2B
1403/04/27	134,000	130,800	136,200	135,400	(0.29)	50	26K	3B
1403/04/24	135,500	131,000	136,950	135,800	(1.88)	94	44K	6B
1403/04/23	138,400	131,800	138,400	138,400	(0.32)	36	8K	1B
1403/04/19	135,350	132,150	138,800	138,850	(1.17)	77	28K	4B
1403/04/18	137,550	135,000	140,600	140,500	(1.16)	71	40K	5B
1403/04/17	142,500	135,650	145,650	142,150	(0.49)	93	23K	3B
1403/04/16	148,400	141,400	148,400	142,850	1.96	174	79K	11B
1403/04/13	144,850	135,000	144,850	140,100	(1.16)	87	29K	4B
1403/04/12	147,300	138,200	147,800	141,750	0.07	65	16K	2B
1403/04/11	139,000	139,000	145,900	141,650	1.83	193	58K	8B
1403/04/10	131,200	131,200	144,850	139,100	(0.04)	46	20K	3B
1403/04/09	139,000	133,900	142,100	139,150	(0.22)	63	27K	4B
1403/04/06	142,100	137,850	142,100	139,450	0.07	39	24K	3B
1403/04/04	140,300	139,350	141,550	139,350	0.29	124	37K	5B
1403/04/03	139,050	136,300	140,800	138,950	(0.07)	64	25K	3B
1403/04/02	142,100	137,000	142,100	139,050	(0.22)	54	24K	3B
1403/03/30	136,750	136,700	142,100	139,350	(0.07)	264	79K	11B
1403/03/29	142,450	137,200	142,450	139,450	(0.39)	539	43K	6B
1403/03/27	143,400	137,800	143,400	140,000	(0.43)	595	194K	27B
1403/03/26	135,500	135,500	140,650	140,600	1.96	139	114K	16B
1403/03/23	136,200	136,000	137,300	137,900	(0.61)	36	35K	5B
1403/03/22	141,300	136,450	141,900	138,750	(0.32)	107	67K	9B
1403/03/21	137,250	134,550	139,750	139,200	1.57	47	88K	12B
1403/03/20	132,900	132,800	138,200	137,050	1.14	154	132K	18B
1403/03/19	136,550	133,850	136,550	135,500	(0.77)	32	44K	6B
1403/03/16	135,300	135,300	138,150	136,550	(1.09)	61	58K	8B
1403/03/13	135,300	135,300	140,650	138,050	0.0	29	8K	1B
1403/03/12	140,750	135,800	140,750	138,050	(0.36)	69	27K	4B
1403/03/09	135,950	135,950	140,450	138,550	0.0	50	21K	3B
1403/03/08	136,200	136,200	141,050	138,550	0.18	100	36K	5B
1403/03/07	138,000	138,000	138,100	138,300	(1.78)	63	92K	13B
1403/03/06	140,800	140,800	143,000	140,800	(1.98)	128	311K	44B
1403/03/05	142,200	142,000	147,550	143,650	(0.83)	206	217K	31B
1403/03/01	144,800	144,800	148,000	144,850	(1.96)	142	309K	45B
1403/02/30	149,950	147,000	152,950	147,750	(6.52)	164	103K	15B
1403/02/29	165,250	152,300	169,800	158,050	(3.48)	1,031	645K	102B
1403/02/26	167,800	155,500	174,000	163,750	(2.06)	1,151	717K	117B
1403/02/25	161,300	161,300	179,500	167,200	(3.58)	1,074	734K	123B
1403/02/24	169,400	166,050	172,550	173,400	(2.86)	87	41K	7B
1403/02/22	176,000	174,000	180,850	178,500	5.59	152	81K	15B
1403/02/19	165,000	165,000	169,300	169,050	6.82	589	381K	64B
1403/02/18	157,950	151,650	158,650	158,250	6.71	564	565K	90B
1403/02/17	148,000	145,950	148,700	148,300	6.69	228	294K	44B
1403/02/16	139,000	138,000	139,000	139,000	6.96	171	125K	17B
1403/02/12	123,000	123,000	132,400	129,950	5.01	126	134K	17B
1403/02/11	123,500	123,250	125,500	123,750	0.0	69	19K	2B
1403/02/10	127,500	123,800	127,500	123,750	0.12	50	14K	2B
1403/02/09	120,550	120,550	126,000	123,600	0.32	91	35K	4B
1403/02/08	126,500	120,200	126,500	123,200	(0.12)	89	21K	3B
1403/02/05	126,500	122,750	126,500	123,350	0.08	53	8K	1B
1403/02/04	127,800	121,250	127,800	123,250	0.20	97	29K	4B
1403/02/03	121,100	118,750	128,000	123,000	0.45	79	28K	3B
1403/02/02	122,000	122,000	128,550	122,450	1.79	112	40K	5B
1403/02/01	125,000	120,000	126,100	120,300	1.26	133	40K	5B
1403/01/29	118,050	117,650	119,950	118,800	0.0	55	11K	1B
1403/01/28	117,400	117,400	119,600	118,800	0.21	69	80K	10B
1403/01/27	119,450	119,400	119,450	118,550	0.21	35	28K	3B
1403/01/26	118,200	118,200	118,400	118,300	(0.88)	69	112K	13B
1403/01/25	118,450	114,000	119,600	119,350	(2.45)	284	67K	8B
1403/01/21	120,350	119,450	124,400	122,350	(0.04)	99	44K	5B
1403/01/20	118,400	118,400	125,500	122,400	(0.16)	61	11K	1B
1403/01/19	122,000	118,600	122,000	122,600	(0.2)	47	12K	1B
1403/01/18	122,050	118,050	125,250	122,850	(1.92)	88	80K	10B
1403/01/15	125,800	120,750	126,000	125,250	(0.36)	86	22K	3B
1403/01/14	124,000	122,550	126,850	125,700	(0.59)	143	68K	8B
1403/01/11	130,000	123,000	134,000	126,450	(0.82)	92	39K	5B
1403/01/08	129,000	128,050	130,000	127,500	0.28	83	22K	3B
1403/01/07	134,500	126,400	134,500	127,150	0.79	118	31K	4B
1403/01/06	126,000	122,500	129,250	126,150	4.43	161	86K	11B
1403/01/05	125,900	121,600	125,900	120,800	0.50	83	20K	2B
1402/12/28	121,000	120,450	124,000	120,200	0.29	90	16K	2B
1402/12/27	123,150	119,000	123,150	119,850	0.0	51	12K	1B
1402/12/26	122,000	119,150	125,000	119,850	0.0	58	52K	6B
1402/12/23	120,500	116,800	120,500	119,850	(0.25)	83	21K	3B
1402/12/22	122,500	117,000	122,500	120,150	(1.07)	175	52K	6B
1402/12/21	121,000	118,000	121,900	121,450	(0.65)	149	38K	5B
1402/12/20	126,750	118,150	127,700	122,250	(0.33)	59	31K	4B
1402/12/16	119,500	119,200	122,650	122,650	(0.73)	137	35K	4B
1402/12/15	127,600	115,800	127,600	123,550	(0.36)	96	26K	3B
1402/12/14	128,600	123,000	130,000	124,000	(0.08)	88	66K	8B
1402/12/13	127,500	124,050	128,000	124,100	0.94	167	54K	7B
1402/12/12	127,100	122,300	129,700	122,950	0.74	109	43K	5B
1402/12/09	127,350	123,000	127,350	122,050	0.25	52	12K	1B
1402/12/08	114,200	114,200	124,700	121,750	(0.29)	74	16K	2B
1402/12/07	122,050	118,250	122,050	122,100	(1.61)	131	66K	8B
1402/12/05	120,600	120,600	124,700	124,100	(0.48)	81	23K	3B
1402/12/02	127,000	121,300	127,000	124,700	(1.69)	206	72K	9B
1402/12/01	134,950	125,750	134,950	126,850	(1.13)	57	18K	2B
1402/11/30	134,350	126,950	134,350	128,300	1.06	59	10K	1B
1402/11/29	126,150	124,000	129,700	126,950	0.63	82	25K	3B
1402/11/28	123,050	123,050	130,750	126,150	(0.86)	97	19K	2B
1402/11/25	130,550	122,100	130,550	127,250	(2.53)	169	81K	10B
1402/11/24	130,000	130,000	134,450	130,550	(2.17)	75	23K	3B
1402/11/23	142,900	131,000	142,900	133,450	(3.51)	166	31K	4B
1402/11/21	135,000	133,100	142,900	138,300	0.55	241	73K	10B
1402/11/18	139,850	136,000	139,900	137,550	1.44	195	74K	10B
1402/11/17	133,050	127,550	140,000	135,600	1.38	162	59K	8B
1402/11/16	133,050	132,550	135,700	133,750	(2.16)	100	30K	4B
1402/11/15	130,750	130,700	139,700	136,700	(0.65)	121	31K	4B
1402/11/14	134,000	132,550	139,800	137,600	3.97	95	15K	2B
1402/11/11	121,750	121,700	135,750	132,350	4.13	154	63K	8B
1402/11/10	127,000	122,050	131,900	127,100	(2.38)	139	69K	9B
1402/11/09	132,300	128,000	133,550	130,200	(3.8)	119	67K	9B
1402/11/08	143,000	132,100	143,000	135,350	(0.15)	172	58K	8B
1402/11/07	126,350	126,350	136,050	135,550	6.61	128	77K	10B
1402/11/04	118,000	118,000	130,650	127,150	3.42	164	89K	11B
1402/11/03	125,600	120,500	128,450	122,950	(4.84)	174	107K	13B
1402/11/02	127,200	125,100	133,750	129,200	1.41	130	40K	5B
1402/11/01	130,000	125,550	131,600	127,400	(4.35)	192	98K	12B
1402/10/30	141,800	129,100	141,800	133,200	(2.77)	128	56K	7B
1402/10/27	139,950	135,000	139,950	137,000	1.86	118	65K	9B
1402/10/26	137,050	132,100	140,000	134,500	(4.0)	253	92K	12B
1402/10/25	141,200	136,950	143,600	140,100	2.11	168	45K	6B
1402/10/24	135,400	131,100	143,650	137,200	0.66	292	100K	14B
1402/10/23	135,350	135,300	141,950	136,300	(2.43)	294	139K	19B
1402/10/20	141,000	136,000	144,900	139,700	(3.75)	322	120K	17B
1402/10/19	145,000	139,600	150,500	145,150	1.86	413	165K	24B
1402/10/18	145,300	139,500	149,900	142,500	(5.0)	661	319K	45B
1402/10/17	154,000	141,050	157,850	150,000	0.10	829	444K	67B
1402/10/16	149,950	145,000	149,950	149,850	6.92	544	437K	65B
1402/10/13	140,150	140,150	140,150	140,150	6.98	144	215K	30B
1402/10/12	131,050	127,200	131,050	131,000	6.94	240	255K	33B
1402/10/11	118,000	115,850	126,150	122,500	3.90	416	320K	39B
1402/10/10	120,000	115,850	122,800	117,900	(2.76)	225	57K	7B
1402/10/09	120,200	120,000	123,850	121,250	(0.9)	166	52K	6B
1402/10/06	119,050	119,000	124,000	122,350	(0.85)	113	37K	5B
1402/10/05	121,000	121,000	126,000	123,400	(0.68)	62	21K	3B
1402/10/04	125,000	122,200	125,950	124,250	2.31	96	24K	3B
1402/10/03	121,500	119,900	125,250	121,450	0.79	167	57K	7B
1402/10/02	126,300	118,500	126,300	120,500	(2.03)	95	50K	6B
1402/09/29	120,100	120,100	125,000	123,000	(0.12)	81	15K	2B
1402/09/28	121,000	121,000	124,450	123,150	0.0	82	53K	7B
1402/09/27	120,100	120,050	126,000	123,150	0.12	105	38K	5B
1402/09/25	120,450	120,450	126,200	123,000	0.16	70	23K	3B
1402/09/22	121,500	119,100	125,650	122,800	(1.21)	109	29K	4B
1402/09/21	122,850	115,000	127,000	124,300	1.43	149	77K	10B
1402/09/20	114,550	114,550	126,350	122,550	0.04	121	43K	5B
1402/09/19	126,450	120,300	126,450	122,500	(0.33)	89	23K	3B
1402/09/18	124,500	120,450	127,100	122,900	(2.46)	71	18K	2B
1402/09/15	129,000	123,550	129,950	126,000	(0.87)	98	52K	7B
1402/09/14	127,000	125,000	128,500	127,100	2.38	127	46K	6B
1402/09/13	126,850	122,000	126,850	124,150	3.50	105	62K	8B
1402/09/12	120,000	116,850	121,850	119,950	(1.03)	90	27K	3B
1402/09/11	124,000	119,250	124,000	121,200	3.46	102	24K	3B
1402/09/08	115,200	115,000	119,300	117,150	1.74	88	82K	10B
1402/09/07	117,000	114,300	117,000	115,150	(1.45)	114	113K	13B
1402/09/06	117,450	114,650	118,850	116,850	0.39	74	19K	2B
1402/09/05	119,550	115,200	119,550	116,400	0.34	47	12K	1B
1402/09/04	118,950	113,450	118,950	116,000	0.09	67	12K	1B
1402/09/01	116,150	115,000	118,700	115,900	(1.15)	83	31K	4B
1402/08/30	121,850	115,650	121,850	117,250	(1.22)	74	14K	2B
1402/08/29	122,900	114,650	122,900	118,700	(1.17)	98	36K	4B
1402/08/28	126,600	118,350	126,600	120,100	(2.24)	144	50K	6B
1402/08/27	120,300	118,350	124,950	122,850	2.20	81	33K	4B
1402/08/24	117,200	117,200	129,000	120,200	(1.23)	260	159K	19B
1402/08/23	127,650	120,000	127,650	121,700	(0.04)	58	16K	2B
1402/08/22	126,500	119,850	126,500	121,750	1.29	59	13K	2B
1402/08/21	129,000	117,250	129,000	120,200	(3.22)	104	35K	4B
1402/08/20	120,650	120,400	129,300	124,200	(0.36)	83	17K	2B
1402/08/17	126,000	121,100	130,300	124,650	(3.71)	160	75K	9B
1402/08/16	129,100	124,000	133,350	129,450	2.82	190	101K	13B
1402/08/15	110,250	110,250	126,300	125,900	6.65	222	213K	27B
1402/08/14	119,050	115,350	120,300	118,050	(0.51)	61	14K	2B
1402/08/13	117,900	117,750	118,850	118,650	6.80	92	43K	5B
1402/08/10	114,400	109,850	114,400	111,100	(2.88)	36	28K	3B
1402/08/09	114,000	111,350	117,500	114,400	0.0	62	33K	4B
1402/08/08	116,800	113,000	116,800	114,400	1.28	33	4K	435M
1402/08/07	105,450	105,450	114,850	112,950	0.0	73	36K	4B
1402/08/06	113,000	110,050	118,650	112,950	(3.71)	58	34K	4B
1402/08/03	120,500	116,100	120,600	117,300	1.08	56	24K	3B
1402/08/02	123,200	114,550	123,200	116,050	(2.56)	42	12K	1B
1402/08/01	118,550	118,250	121,200	119,100	(1.33)	63	34K	4B
1402/07/30	118,200	116,550	122,900	120,700	3.87	118	43K	5B
1402/07/29	113,050	113,050	117,000	116,200	3.29	73	20K	2B
1402/07/26	117,500	110,000	117,500	112,500	(4.21)	158	93K	11B
1402/07/25	116,950	115,450	121,000	117,450	1.95	116	111K	13B
1402/07/24	119,500	113,000	119,500	115,200	1.23	86	29K	3B
1402/07/23	115,500	112,000	119,800	113,800	(2.82)	110	41K	5B
1402/07/22	118,200	115,950	122,000	117,100	(6.06)	199	126K	15B
1402/07/19	122,800	121,150	128,000	124,650	0.89	65	14K	2B
1402/07/18	125,500	121,800	126,400	123,550	(0.48)	103	40K	5B
1402/07/17	117,500	117,150	129,650	124,150	1.80	217	79K	10B
1402/07/16	121,650	121,000	125,000	121,950	(5.06)	122	42K	5B
1402/07/15	128,500	128,150	136,850	128,450	(6.75)	323	481K	62B
1402/07/12	141,550	134,000	141,550	137,750	1.77	47	9K	1B
1402/07/10	132,050	132,050	139,300	135,350	2.50	67	25K	3B
1402/07/09	138,150	131,500	138,150	132,050	(1.75)	55	25K	3B
1402/07/08	137,000	132,300	137,000	134,400	(1.83)	57	13K	2B
1402/07/05	134,700	134,700	140,000	136,900	1.63	52	15K	2B
1402/07/04	131,350	131,350	137,800	134,700	(0.96)	87	41K	6B
1402/07/03	143,000	133,800	143,000	136,000	(3.55)	100	28K	4B
1402/07/01	145,000	138,500	145,000	141,000	1.88	75	32K	4B
1402/06/29	139,550	134,100	142,000	138,400	(3.59)	96	30K	4B
1402/06/28	149,700	142,500	149,700	143,550	0.31	31	5K	783M
1402/06/27	147,050	139,250	148,000	143,100	(3.18)	98	26K	4B
1402/06/26	152,250	146,300	152,250	147,800	2.21	58	15K	2B
1402/06/22	153,850	137,900	153,850	144,600	(2.4)	46	18K	3B
1402/06/21	148,500	147,300	151,000	148,150	(0.57)	39	13K	2B
1402/06/20	148,550	148,100	152,700	149,000	0.37	61	25K	4B
1402/06/19	148,950	147,600	152,000	148,450	(1.1)	50	16K	2B
1402/06/18	148,350	143,350	153,400	150,100	0.27	92	105K	16B
1402/06/14	152,500	148,250	153,700	149,700	(0.5)	34	9K	1B
1402/06/13	144,000	144,000	151,250	150,450	2.03	71	21K	3B
1402/06/12	153,000	144,800	153,000	147,450	(0.41)	58	7K	1B
1402/06/11	151,900	143,800	151,900	148,050	(1.82)	51	7K	1B
1402/06/08	148,050	148,050	155,500	150,800	(1.28)	74	31K	5B
1402/06/07	152,850	147,300	156,800	152,750	1.36	91	57K	9B
1402/06/06	148,650	148,650	152,700	150,700	0.13	51	19K	3B
1402/06/05	140,000	139,050	153,650	150,500	3.26	76	18K	3B
1402/06/04	142,800	142,800	147,850	145,750	3.44	78	12K	2B
1402/06/01	143,700	139,050	143,700	140,900	0.86	73	28K	4B
1402/05/31	138,500	138,200	143,950	139,700	(3.56)	58	25K	3B
1402/05/30	148,450	139,500	148,500	144,850	3.32	68	26K	4B
1402/05/29	130,600	130,600	143,000	140,200	(0.04)	71	23K	3B
1402/05/28	142,400	139,000	143,650	140,250	(1.06)	62	49K	7B
1402/05/25	141,000	140,000	144,900	141,750	1.61	68	29K	4B
1402/05/24	139,000	137,850	140,100	139,500	1.20	64	22K	3B
1402/05/23	145,000	135,000	146,000	137,850	(0.93)	102	35K	5B
1402/05/22	143,000	136,900	143,000	139,150	(1.49)	74	36K	5B
1402/05/21	150,200	139,700	150,200	141,250	(5.96)	171	61K	9B
1402/05/18	146,300	146,300	155,700	150,200	1.04	75	18K	3B
1402/05/17	157,000	144,200	157,050	148,650	(1.36)	72	10K	1B
1402/05/16	152,000	149,000	154,600	150,700	(1.41)	123	25K	4B
1402/05/15	160,000	150,350	160,000	152,850	(1.8)	137	31K	5B
1402/05/14	154,800	152,800	159,700	155,650	1.50	142	29K	4B
1402/05/10	156,500	150,000	156,500	153,350	(0.07)	142	36K	5B
1402/05/09	161,750	150,550	161,750	153,450	0.72	83	25K	4B
1402/05/08	159,750	150,050	159,750	152,350	(2.68)	99	29K	4B
1402/05/07	158,600	155,050	161,000	156,550	(0.29)	83	16K	3B
1402/05/04	160,000	152,000	165,000	157,000	(1.63)	129	30K	5B
1402/05/03	165,000	153,300	170,000	159,600	(1.63)	135	48K	8B
1402/05/02	155,000	155,000	163,750	162,250	6.01	164	55K	9B
1402/05/01	146,000	146,000	154,800	153,050	1.63	78	14K	2B
1402/04/31	156,000	149,000	156,000	150,600	(5.93)	135	53K	8B
1402/04/28	168,000	156,000	168,000	160,100	0.09	190	53K	8B
1402/04/27	156,000	155,650	164,750	159,950	3.80	132	27K	4B
1402/04/26	155,250	151,200	161,700	154,100	(3.05)	162	33K	5B
1402/04/25	155,200	155,200	164,050	158,950	(3.99)	153	53K	8B
1402/04/24	160,000	160,000	168,950	165,550	3.60	139	32K	5B
1402/04/21	159,000	156,300	167,000	159,800	(4.91)	343	112K	18B
1402/04/20	160,050	160,050	177,000	168,050	0.33	426	165K	28B
1402/04/19	174,850	166,700	174,850	167,500	(6.53)	393	184K	31B
1402/04/18	179,000	174,750	186,200	179,200	(4.2)	116	30K	5B
1402/04/13	185,000	185,000	191,450	187,350	0.05	335	146K	27B
1402/04/12	191,850	180,000	196,850	187,250	(2.4)	535	197K	37B
1402/04/11	214,500	186,950	214,500	191,850	(4.55)	1,059	380K	73B
1402/04/10	202,000	189,650	202,400	201,000	6.24	447	178K	36B
1402/04/07	189,600	164,800	189,600	189,200	6.77	668	1M	245B
1402/04/06	177,400	174,500	177,400	177,200	6.88	258	192K	34B
1402/04/05	156,000	156,000	170,450	165,800	4.08	128	344K	57B
1402/04/04	167,400	153,900	167,400	159,300	(2.57)	209	68K	11B
1402/04/03	163,750	160,250	166,800	163,500	(2.01)	132	60K	10B
1402/03/31	156,800	156,800	175,150	166,850	(0.95)	174	54K	9B
1402/03/30	176,900	157,650	176,900	168,450	(0.41)	162	103K	17B
1402/03/29	172,650	167,050	174,100	169,150	(1.17)	215	97K	16B
1402/03/28	171,150	167,300	176,100	171,150	(4.84)	189	101K	17B
1402/03/27	185,700	173,150	186,650	179,850	3.10	297	147K	26B
1402/03/24	164,300	164,300	175,400	174,450	6.40	310	187K	33B
1402/03/23	156,300	148,950	168,350	163,950	4.19	296	100K	16B
1402/03/22	162,550	153,350	170,000	157,350	(4.52)	247	55K	9B
1402/03/21	176,500	161,950	176,600	164,800	(5.34)	384	182K	30B
1402/03/20	179,100	172,900	182,500	174,100	(6.35)	275	128K	22B
1402/03/17	194,850	178,600	194,850	185,900	(3.15)	310	122K	23B
1402/03/16	181,050	181,050	192,600	191,950	6.64	298	211K	40B
1402/03/13	184,950	178,600	184,950	180,000	(1.59)	189	64K	11B
1402/03/10	175,550	175,550	187,200	182,900	(1.77)	212	72K	13B
1402/03/09	194,000	181,650	194,000	186,200	(3.07)	316	68K	13B
1402/03/08	199,900	188,650	199,900	192,100	(2.16)	242	76K	15B
1402/03/07	195,050	192,550	206,250	196,350	(4.22)	292	120K	24B
1402/03/06	207,150	194,850	214,950	205,000	(2.15)	358	172K	35B
1402/03/03	204,100	202,100	211,550	209,500	5.94	471	174K	36B
1402/03/02	192,500	187,100	207,800	197,750	0.41	738	259K	51B
1402/03/01	208,750	191,900	213,700	196,950	(4.53)	864	366K	72B
1402/02/31	205,100	204,400	219,600	206,300	(6.12)	889	497K	102B
1402/02/30	226,400	202,150	226,500	219,750	3.80	908	429K	94B
1402/02/27	212,000	200,000	212,200	211,700	6.73	654	314K	66B
1402/02/25	198,000	177,000	202,650	198,350	4.73	764	551K	109B
1402/02/24	189,600	184,050	189,600	189,400	6.88	267	292K	55B
1402/02/23	174,800	163,400	183,300	177,200	3.41	621	391K	69B
1402/02/20	188,800	164,100	188,800	171,350	(2.89)	703	451K	77B
1402/02/19	155,500	155,500	178,400	176,450	5.82	332	397K	70B
1402/02/18	166,650	166,650	178,350	166,750	(6.92)	262	164K	27B
1402/02/17	194,700	178,300	194,700	179,150	(6.55)	477	402K	72B
1402/02/16	180,000	175,550	194,150	191,700	5.65	847	703K	135B
1402/02/13	189,450	175,500	189,450	181,450	(0.06)	683	321K	58B
1402/02/12	190,550	174,750	190,550	181,550	(2.58)	1,303	605K	110B
1402/02/11	186,350	186,000	186,350	186,350	6.97	626	656K	122B
1402/02/10	174,200	174,200	174,200	174,200	6.97	157	135K	24B
1402/02/09	162,000	154,900	162,950	162,850	6.93	389	290K	47B
1402/02/06	145,950	137,250	155,600	152,300	4.71	605	574K	87B
1402/02/05	148,950	140,900	157,500	145,450	(2.38)	657	299K	44B
1402/02/04	154,500	145,650	156,000	149,000	(4.85)	1,061	562K	84B
1402/01/30	159,550	150,600	159,550	156,600	4.99	387	213K	33B
1402/01/27	149,150	149,150	149,150	149,150	6.99	73	122K	18B
1402/01/26	139,350	139,250	139,400	139,400	6.98	127	208K	29B
1402/01/22	127,600	117,300	134,250	130,300	3.78	720	351K	46B
1402/01/21	127,000	115,000	127,000	125,550	5.77	860	594K	75B
1402/01/20	118,700	117,050	118,800	118,700	6.89	479	426K	51B
1402/01/19	108,600	105,450	111,700	111,050	6.37	446	314K	35B
1402/01/16	100,000	98,950	106,500	104,400	2.50	242	140K	15B
1402/01/15	104,700	99,650	104,950	101,850	0.10	272	151K	15B
1402/01/14	103,950	100,000	103,950	101,750	1.75	264	127K	13B
1402/01/09	101,100	97,350	101,950	100,000	0.86	265	77K	8B
1402/01/08	98,700	98,700	102,500	99,150	0.41	232	54K	5B
1402/01/07	97,350	96,550	99,700	98,750	(0.75)	195	65K	6B
1402/01/06	97,800	93,050	100,400	99,500	0.0	9	1K	116M
1402/01/05	103,000	97,800	103,000	99,500	(0.55)	194	47K	5B
1401/12/28	99,950	97,000	101,800	100,050	2.62	253	150K	15B
1401/12/27	97,950	96,700	98,500	97,500	2.63	215	146K	14B
1401/12/24	94,700	94,500	96,550	95,000	0.05	189	46K	4B
1401/12/23	93,150	93,150	95,000	94,950	(0.58)	202	62K	6B
1401/12/22	91,600	91,600	96,400	95,500	1.11	171	158K	15B
1401/12/21	95,450	91,050	95,450	94,450	(1.36)	193	70K	6B
1401/12/20	95,500	95,500	99,100	95,750	0.10	113	35K	3B
1401/12/16	99,400	95,450	99,400	95,650	0.26	111	50K	5B
1401/12/15	93,500	93,500	96,800	95,400	(0.26)	105	38K	4B
1401/12/14	95,800	93,000	98,900	95,650	(0.31)	157	89K	8B
1401/12/13	96,700	93,800	96,800	95,950	(0.47)	175	54K	5B
1401/12/10	95,850	95,850	98,900	96,400	(2.63)	284	161K	16B
1401/12/09	100,000	95,000	101,400	99,000	(0.95)	214	113K	11B
1401/12/08	105,350	98,250	105,350	99,950	(5.35)	294	166K	17B
1401/12/07	100,300	100,250	108,200	105,600	4.40	647	645K	68B
1401/12/06	100,000	99,400	104,750	101,150	2.48	217	169K	17B
1401/12/03	102,000	98,000	102,000	98,700	0.82	154	66K	7B
1401/12/02	98,900	93,450	102,000	97,900	2.67	365	248K	24B
1401/12/01	94,200	94,200	97,650	95,350	1.65	186	93K	9B
1401/11/30	93,100	93,100	95,500	93,800	0.05	66	23K	2B
1401/11/26	92,250	91,200	94,950	93,750	(0.11)	91	65K	6B
1401/11/25	94,700	91,600	95,000	93,850	(0.27)	84	35K	3B
1401/11/24	92,400	92,350	94,600	94,100	(0.63)	304	53K	5B
1401/11/23	95,400	91,750	95,400	94,700	(0.53)	149	36K	3B
1401/11/19	94,500	94,500	97,000	95,200	0.11	189	30K	3B
1401/11/18	95,700	93,100	97,950	95,100	(0.11)	201	68K	6B
1401/11/17	94,050	92,800	97,200	95,200	(0.78)	155	67K	6B
1401/11/16	97,250	93,600	100,150	95,950	(0.42)	94	37K	3B
1401/11/12	98,600	96,000	99,000	96,350	0.42	113	43K	4B
1401/11/11	93,250	93,250	98,400	95,950	0.0	146	50K	5B
1401/11/10	96,000	90,650	98,750	95,950	(0.67)	203	51K	5B
1401/11/09	101,650	96,450	101,650	96,600	(6.85)	298	325K	31B
1401/11/08	105,950	101,650	105,950	103,700	(2.26)	163	95K	10B
1401/11/05	105,700	103,200	109,200	106,100	(4.33)	304	129K	14B
1401/11/04	111,500	106,700	113,150	110,900	(1.55)	254	62K	7B
1401/11/03	115,900	107,200	115,900	112,650	0.13	259	124K	14B
1401/11/02	115,100	109,700	115,100	112,500	2.09	356	174K	20B
1401/11/01	107,450	107,300	113,950	110,200	2.70	462	286K	31B
1401/10/28	106,600	105,050	109,300	107,300	(2.01)	276	162K	17B
1401/10/27	111,000	107,000	111,000	109,500	0.23	383	214K	23B
1401/10/26	104,700	104,700	112,950	109,250	3.11	325	113K	12B
1401/10/24	109,550	104,050	109,550	105,950	(3.33)	216	71K	8B
1401/10/21	108,500	105,000	114,000	109,600	2.48	408	410K	45B
1401/10/20	110,000	100,850	110,000	106,950	(1.2)	204	73K	8B
1401/10/19	109,000	105,650	112,000	108,250	(1.59)	208	131K	14B
1401/10/18	113,000	105,750	113,000	110,000	0.14	311	148K	16B
1401/10/17	103,750	103,750	110,550	109,850	6.29	479	2M	189B
1401/10/14	107,500	102,000	107,500	103,350	(1.76)	233	104K	11B
1401/10/13	104,000	103,350	108,200	105,200	1.54	280	534K	56B
1401/10/12	101,050	101,050	105,050	103,600	3.50	254	97K	10B
1401/10/11	99,400	95,000	105,600	100,100	(1.57)	432	170K	17B
1401/10/10	104,550	100,200	104,550	101,700	(4.19)	328	136K	14B
1401/10/07	102,950	102,500	108,750	106,150	0.14	526	263K	28B
1401/10/05	108,500	104,800	108,500	106,000	(2.26)	413	246K	26B
1401/10/04	109,050	106,750	112,000	108,450	(0.82)	403	298K	32B
1401/10/03	114,750	106,550	114,750	109,350	(3.61)	646	257K	28B
1401/09/30	118,950	109,650	121,050	113,450	(3.69)	766	321K	36B
1401/09/29	110,100	103,600	119,000	117,800	5.84	840	4M	439B
1401/09/28	114,000	107,500	114,500	111,300	2.34	591	461K	51B
1401/09/27	108,600	107,500	110,500	108,750	4.42	526	363K	39B
1401/09/26	96,700	96,050	106,400	104,150	4.73	571	694K	72B
1401/09/23	99,000	96,950	101,700	99,450	0.25	105	50K	5B
1401/09/22	97,200	97,000	100,150	99,200	1.33	127	77K	8B
1401/09/21	99,950	96,750	99,950	97,900	2.14	62	52K	5B
1401/09/20	92,950	92,000	98,850	95,850	(0.42)	194	180K	17B
1401/09/19	95,850	94,000	98,750	96,250	(2.04)	101	78K	8B
1401/09/16	95,800	95,800	102,000	98,250	(1.36)	112	44K	4B
1401/09/15	102,700	97,900	102,700	99,600	0.96	73	31K	3B
1401/09/14	101,500	96,700	101,500	98,650	0.15	89	38K	4B
1401/09/13	97,800	96,350	101,500	98,500	(0.61)	161	83K	8B
1401/09/12	100,250	97,900	100,250	99,100	(1.05)	122	58K	6B
1401/09/09	100,000	98,600	101,500	100,150	(1.14)	105	34K	3B
1401/09/08	102,750	99,450	103,050	101,300	0.85	113	41K	4B
1401/09/07	97,950	97,550	101,800	100,450	0.75	130	58K	6B
1401/09/06	104,000	96,950	104,000	99,700	(3.16)	156	67K	7B
1401/09/05	97,000	96,800	106,100	102,950	3.62	358	217K	22B
1401/09/02	96,300	95,800	101,950	99,350	2.53	217	93K	9B
1401/09/01	97,550	93,850	97,600	96,900	(1.27)	241	75K	7B
1401/08/30	93,700	93,700	98,650	98,150	(1.21)	142	61K	6B
1401/08/29	97,950	96,200	100,000	99,350	(1.39)	193	62K	6B
1401/08/28	104,700	96,500	104,700	100,750	(0.1)	77	18K	2B
1401/08/24	98,800	95,050	103,100	100,850	4.62	692	2M	215B
1401/08/23	96,850	94,600	99,000	96,400	0.52	219	85K	8B
1401/08/22	98,150	94,850	98,150	95,900	0.52	244	81K	8B
1401/08/21	97,900	92,600	97,900	95,400	(0.78)	338	227K	22B
1401/08/18	98,000	94,600	99,900	96,150	(5.46)	547	273K	26B
1401/08/17	100,000	98,000	105,850	101,700	1.70	594	283K	29B
1401/08/16	97,600	97,600	102,400	100,000	0.50	426	261K	26B
1401/08/15	100,250	97,250	104,000	99,500	(4.83)	581	458K	46B
1401/08/10	102,100	100,000	112,000	104,550	(2.34)	1,810	5M	550B
1401/08/09	112,750	101,350	112,750	107,050	1.57	1,043	766K	82B
1401/08/08	101,350	101,000	105,700	105,400	6.68	265	417K	44B
1401/08/07	93,000	93,000	99,150	98,800	6.58	500	596K	59B
1401/08/04	86,500	85,400	93,150	92,700	6.43	321	1M	99B
1401/08/03	84,300	84,300	88,350	87,100	(2.63)	248	158K	14B
1401/08/02	92,100	87,000	92,450	89,450	1.82	374	286K	26B
1401/08/01	80,050	80,050	89,850	87,850	4.58	497	611K	54B
1401/07/30	82,700	82,700	84,950	84,000	0.24	146	131K	11B
1401/07/27	85,950	83,700	85,950	83,800	0.60	145	94K	8B
1401/07/26	81,250	81,250	85,800	83,300	1.65	371	955K	80B
1401/07/25	87,200	80,200	87,200	81,950	(1.27)	358	143K	12B
1401/07/24	80,050	77,850	85,500	83,000	2.91	589	2M	160B
1401/07/23	78,900	78,850	82,000	80,650	(0.86)	225	157K	13B
1401/07/20	82,600	79,450	83,850	81,350	(2.34)	448	303K	25B
1401/07/19	92,700	82,550	92,700	83,300	(6.14)	1,499	3M	282B
1401/07/18	83,600	81,900	89,200	88,750	6.41	622	2M	138B
1401/07/17	82,800	80,250	87,200	83,400	(0.77)	87	64K	5B
1401/07/16	82,450	82,450	85,450	84,050	0.12	66	78K	7B
1401/07/12	82,050	81,550	85,600	83,950	0.54	128	142K	12B
1401/07/11	84,600	80,400	85,350	83,500	0.36	140	101K	8B
1401/07/10	81,050	81,050	85,100	83,200	(0.3)	71	32K	3B
1401/07/09	87,700	80,700	87,700	83,450	0.0	95	65K	5B
1401/07/06	87,450	83,050	87,450	83,450	0.24	161	72K	6B
1401/07/04	81,300	77,900	85,450	83,250	0.0	126	34K	3B
1401/07/02	81,350	81,350	85,000	83,250	(2.0)	153	106K	9B
1401/06/30	86,050	81,200	87,650	84,950	(2.69)	189	118K	10B
1401/06/29	93,500	86,800	93,500	87,300	(6.43)	568	317K	28B
1401/06/28	96,450	91,350	96,450	93,300	3.49	1,006	810K	76B
1401/06/27	88,800	85,950	90,650	90,150	6.37	560	447K	40B
1401/06/23	81,250	81,250	86,400	84,750	1.01	151	184K	16B
1401/06/22	84,950	82,900	84,950	83,900	(1.64)	207	146K	12B
1401/06/21	84,300	82,200	88,650	85,300	(3.01)	409	446K	38B
1401/06/20	82,300	82,300	89,300	87,950	0.0	549	3M	250B
1401/06/19	88,750	84,900	88,750	87,950	0.34	94	83K	7B
1401/06/16	87,050	84,500	89,750	87,650	0.69	141	89K	8B
1401/06/15	87,950	85,150	90,000	87,050	1.63	133	86K	8B
1401/06/14	87,000	84,150	87,650	85,650	0.53	118	86K	7B
1401/06/13	86,400	83,000	86,400	85,200	0.24	103	99K	8B
1401/06/12	86,300	82,650	86,300	85,000	(0.47)	92	58K	5B
1401/06/09	86,700	83,600	86,700	85,400	0.35	79	90K	8B
1401/06/08	85,700	84,100	87,000	85,100	0.29	143	90K	8B
1401/06/07	83,600	83,600	86,000	84,850	0.06	85	45K	4B
1401/06/06	82,650	82,650	87,650	84,800	0.41	89	71K	6B
1401/06/05	83,000	83,000	88,700	84,450	0.72	200	130K	11B
1401/06/02	86,800	83,050	86,800	83,850	0.54	137	86K	7B
1401/06/01	82,100	82,000	85,950	83,400	1.52	105	97K	8B
1401/05/31	83,500	80,200	83,800	82,150	(0.06)	192	105K	9B
1401/05/30	83,700	79,100	83,700	82,200	(0.48)	125	37K	3B
1401/05/29	82,250	81,700	84,900	82,600	0.49	167	61K	5B
1401/05/26	82,500	81,100	84,000	82,200	0.43	224	735K	60B
1401/05/25	80,150	79,000	83,300	81,850	(1.56)	197	88K	7B
1401/05/24	82,000	81,900	84,300	83,150	(0.24)	72	32K	3B
1401/05/23	81,600	81,600	84,800	83,350	0.0	95	28K	2B
1401/05/22	82,650	81,500	84,800	83,350	(0.36)	141	153K	13B
1401/05/19	82,600	82,600	86,000	83,650	0.42	75	46K	4B
1401/05/18	85,850	82,000	86,000	83,300	0.73	119	68K	6B
1401/05/15	80,900	80,850	87,000	82,700	0.67	107	43K	4B
1401/05/12	80,000	80,000	84,500	82,150	0.18	71	30K	2B
1401/05/11	80,450	80,250	83,200	82,000	0.0	57	21K	2B
1401/05/10	83,300	78,000	83,400	82,000	(0.24)	103	41K	3B
1401/05/09	84,800	80,500	84,950	82,200	0.0	101	27K	2B
1401/05/08	82,200	80,500	85,800	82,200	0.18	203	76K	6B
1401/05/05	83,300	81,550	86,000	82,050	0.61	143	54K	5B
1401/05/04	85,800	81,400	85,800	81,550	0.62	96	104K	8B
1401/04/26	77,800	77,800	82,000	81,350	(0.18)	176	117K	10B
1401/04/25	83,300	78,450	83,950	81,500	(1.39)	133	66K	5B
1401/04/22	82,500	80,050	87,000	82,650	0.30	149	71K	6B
1401/04/21	79,200	78,900	82,150	82,400	(1.79)	135	59K	5B
1401/04/20	88,100	81,350	89,150	83,900	(3.01)	218	142K	12B
1401/04/18	88,900	82,600	88,900	86,500	(0.63)	97	33K	3B
1401/04/14	84,100	84,100	88,850	87,050	(0.68)	203	67K	6B
1401/04/13	85,000	85,000	91,600	87,650	(0.9)	214	64K	6B
1401/04/12	84,650	84,500	88,200	88,450	(0.67)	147	43K	4B
1401/04/11	84,350	84,350	88,350	89,050	(0.28)	47	24K	2B
1401/04/06	86,600	86,600	91,450	89,300	(2.46)	328	95K	8B
1401/04/05	94,800	87,750	94,800	91,550	(1.93)	202	66K	6B
1401/04/04	92,900	89,000	96,000	93,350	(0.48)	93	36K	3B
1401/04/01	95,150	91,850	95,700	93,800	(0.42)	169	78K	7B
1401/03/31	95,850	92,450	96,500	94,200	(0.63)	141	85K	8B
1401/03/30	91,900	91,900	96,300	94,800	0.64	245	116K	11B
1401/03/29	91,600	91,600	95,850	94,200	(1.52)	304	177K	17B
1401/03/28	98,000	92,300	99,650	95,650	(1.59)	180	84K	8B
1401/03/25	95,200	94,550	100,000	97,200	0.67	299	240K	23B
1401/03/24	100,600	95,700	100,600	96,550	0.73	228	58K	6B
1401/03/23	97,900	92,500	99,500	95,850	(1.24)	740	313K	30B
1401/03/22	98,650	96,450	100,000	97,050	(5.41)	594	627K	61B
1401/03/21	105,050	98,750	107,100	102,600	(2.33)	552	324K	33B
1401/03/18	102,000	100,650	105,850	105,050	5.16	486	2M	196B
1401/03/17	99,800	98,850	101,800	99,900	1.06	200	154K	15B
1401/03/16	100,000	97,650	101,400	98,850	1.23	240	156K	15B
1401/03/11	97,750	95,700	100,000	97,650	2.25	197	98K	10B
1401/03/10	96,300	94,500	98,200	95,500	1.06	189	85K	8B
1401/03/09	98,700	92,350	99,950	94,500	(3.77)	402	312K	29B
1401/03/08	98,300	95,400	98,800	98,200	0.0	225	308K	30B
1401/03/07	98,150	94,500	101,000	98,200	0.10	288	294K	29B
1401/03/04	98,950	94,000	100,000	98,100	(0.46)	356	262K	26B
1401/03/03	102,200	97,400	102,200	98,550	0.51	509	214K	21B
1401/03/02	97,600	96,750	101,900	98,050	1.34	639	338K	33B
1401/03/01	94,500	94,400	97,900	96,750	4.37	605	287K	28B
1401/02/31	92,950	91,550	94,600	92,700	1.70	387	153K	14B
1401/02/28	91,700	90,000	92,500	91,150	(0.22)	240	158K	14B
1401/02/27	91,600	88,600	92,300	91,350	3.22	316	187K	17B
1401/02/26	88,450	87,100	89,000	88,500	0.06	316	358K	32B
1401/02/25	84,050	84,050	89,400	88,450	(0.06)	265	233K	21B
1401/02/24	92,650	87,250	92,750	88,500	(0.84)	269	181K	16B
1401/02/21	91,500	85,500	93,900	89,250	(1.33)	654	312K	28B
1401/02/20	91,500	88,150	91,500	90,450	0.28	439	193K	17B
1401/02/19	90,650	88,000	90,650	90,200	5.44	1,219	910K	82B
1401/02/18	83,600	83,000	87,950	85,550	3.07	573	931K	80B
1401/02/17	83,950	82,500	84,000	83,000	0.61	166	166K	14B
1401/02/12	82,250	82,250	84,200	82,500	0.30	242	522K	43B
1401/02/11	81,300	79,750	82,800	82,250	0.0	186	256K	21B
1401/02/10	81,300	81,150	85,300	82,250	0.12	169	127K	10B
1401/02/07	82,500	81,750	84,400	82,150	0.49	152	129K	11B
1401/02/06	82,400	79,550	82,500	81,750	0.25	237	285K	23B
1401/02/05	81,850	80,650	82,900	81,550	1.12	198	215K	18B
1401/02/04	78,150	78,050	82,650	80,650	(0.62)	179	107K	9B
1401/01/31	80,350	78,350	83,000	81,150	1.44	290	413K	34B
1401/01/30	81,800	78,100	81,800	80,000	(0.19)	198	155K	12B
1401/01/29	80,500	79,100	82,950	80,150	0.63	270	244K	20B
1401/01/28	80,050	78,000	81,300	79,650	(1.12)	274	199K	16B
1401/01/27	80,250	79,500	83,000	80,550	(2.54)	372	232K	19B
1401/01/24	77,100	77,100	84,000	82,650	3.31	369	334K	28B
1401/01/23	79,900	77,700	82,000	80,000	1.20	330	455K	36B
1401/01/22	77,100	77,100	79,500	79,050	4.36	389	278K	22B
1401/01/21	73,750	71,500	76,300	75,750	4.20	422	653K	49B
1401/01/20	73,500	70,950	73,500	72,700	(2.61)	225	158K	11B
1401/01/17	74,350	72,200	75,950	74,650	(0.67)	198	125K	9B
1401/01/16	76,000	73,500	77,800	75,150	0.60	450	293K	22B
1401/01/15	71,600	71,550	74,900	74,700	4.70	376	510K	38B
1401/01/14	70,050	69,800	72,850	71,350	0.85	185	152K	11B
1401/01/10	71,700	70,200	71,750	70,750	0.14	86	99K	7B
1401/01/09	70,050	69,250	71,050	70,650	0.86	82	155K	11B
1401/01/07	69,750	69,150	70,100	70,050	(0.07)	70	23K	2B
1401/01/06	69,150	69,150	71,700	70,100	(0.07)	62	54K	4B
1400/12/28	68,750	68,750	71,700	70,150	(0.14)	100	92K	6B
1400/12/25	69,500	67,350	71,950	70,250	0.07	45	30K	2B
1400/12/24	71,000	67,500	71,300	70,200	0.29	61	89K	6B
1400/12/23	69,900	69,050	71,150	70,000	0.43	96	64K	5B
1400/12/22	70,000	67,300	71,050	69,700	(0.07)	101	79K	5B
1400/12/21	68,000	68,000	70,200	69,750	0.07	133	95K	7B
1400/12/18	68,950	66,850	70,900	69,700	(0.78)	135	82K	6B
1400/12/17	68,000	68,000	70,000	70,250	(0.78)	121	75K	5B
1400/12/16	71,400	69,100	72,950	70,800	0.64	180	97K	7B
1400/12/15	68,750	68,750	73,400	70,350	0.36	226	727K	51B
1400/12/14	67,750	67,750	71,550	70,100	0.14	44	69K	5B
1400/12/11	71,600	68,500	71,600	70,000	0.0	74	99K	7B
1400/12/09	68,150	68,150	71,700	70,000	1.08	146	133K	9B
1400/12/08	67,600	67,600	71,000	69,250	0.36	92	140K	10B
1400/12/07	69,000	68,900	69,500	69,000	0.15	114	119K	8B
1400/12/04	68,750	68,400	69,500	68,900	0.07	93	50K	3B
1400/12/03	67,000	67,000	68,850	68,850	(0.15)	51	29K	2B
1400/12/02	69,100	68,500	70,700	68,950	0.66	145	117K	8B
1400/12/01	67,550	66,000	69,050	68,500	(0.65)	173	231K	16B
1400/11/30	68,150	66,750	71,000	68,950	(1.5)	162	144K	10B
1400/11/27	67,950	67,250	71,150	70,000	(1.06)	78	61K	4B
1400/11/25	68,100	68,100	71,800	70,750	(0.28)	62	30K	2B
1400/11/24	68,350	68,150	71,500	70,950	(0.07)	58	28K	2B
1400/11/23	70,000	69,600	71,600	71,000	0.21	138	229K	16B
1400/11/20	68,550	68,550	71,500	70,850	0.21	105	91K	6B
1400/11/19	70,000	69,000	71,550	70,700	(0.07)	104	49K	3B
1400/11/18	71,500	68,450	71,600	70,750	(1.46)	155	142K	10B
1400/11/17	74,300	68,550	74,300	71,800	1.34	282	261K	19B
1400/11/16	70,850	70,850	70,850	70,850	4.96	54	243K	17B
1400/11/13	66,350	65,000	67,650	67,500	4.73	107	261K	18B
1400/11/12	62,550	62,550	66,000	64,450	0.0	79	44K	3B
1400/11/11	65,550	62,950	66,500	64,450	0.31	91	52K	3B
1400/11/10	67,000	62,100	67,200	64,250	0.0	58	11K	695M
1400/11/09	63,000	61,650	66,700	64,250	1.02	185	101K	7B
1400/11/06	64,050	61,000	64,050	63,600	(0.7)	80	43K	3B
1400/11/05	61,750	61,550	64,350	64,050	(1.08)	74	59K	4B
1400/11/04	62,150	62,050	63,000	64,750	(0.84)	78	41K	3B
1400/11/03	64,000	62,950	65,650	65,300	(1.43)	109	67K	4B
1400/11/02	64,000	64,000	66,600	66,250	(0.6)	116	104K	7B
1400/10/29	65,700	64,000	67,000	66,650	(0.6)	82	99K	7B
1400/10/28	66,350	64,350	66,350	67,050	(0.96)	94	57K	4B
1400/10/27	67,150	66,600	68,950	67,700	(0.15)	74	38K	3B
1400/10/26	66,950	65,100	68,300	67,800	0.0	76	54K	4B
1400/10/25	66,700	66,700	69,500	67,800	0.37	72	69K	5B
1400/10/22	70,000	65,800	70,000	67,550	(0.07)	96	45K	3B
1400/10/21	68,400	65,900	69,600	67,600	1.43	157	102K	7B
1400/10/20	64,200	64,150	68,850	66,650	(1.26)	160	135K	9B
1400/10/19	65,150	64,750	69,050	67,500	(0.95)	87	50K	3B
1400/10/18	65,050	65,050	68,250	68,150	(0.27)	66	38K	3B
1400/10/15	68,500	66,530	69,210	68,332	(0.01)	60	24K	2B
1400/10/14	67,000	66,520	67,900	68,341	(0.14)	53	13K	869M
1400/10/13	66,000	66,000	68,500	68,434	(0.42)	98	52K	4B
1400/10/12	65,807	65,807	69,700	68,720	0.0	83	26K	2B
1400/10/11	66,091	66,000	68,597	68,719	(0.74)	82	39K	3B
1400/10/08	69,000	66,495	70,500	69,233	(1.09)	109	81K	6B
1400/10/07	70,218	68,520	72,150	69,994	(0.71)	152	119K	8B
1400/10/06	72,000	69,510	72,000	70,492	0.72	103	69K	5B
1400/10/05	72,000	67,012	72,000	69,986	0.09	88	74K	5B
1400/10/04	67,022	67,022	72,000	69,926	1.75	135	113K	8B
1400/10/01	64,753	64,753	69,720	68,723	3.50	140	163K	11B
1400/09/30	65,438	65,438	68,650	66,400	0.41	85	42K	3B
1400/09/29	62,831	62,831	66,449	66,132	0.01	135	106K	7B
1400/09/28	69,000	63,566	69,000	66,126	(1.17)	90	65K	4B
1400/09/27	65,204	64,010	67,400	66,911	(0.2)	74	50K	3B
1400/09/24	68,717	65,100	68,717	67,042	(0.51)	83	54K	4B
1400/09/23	67,981	65,000	67,981	67,383	(0.91)	82	140K	9B
1400/09/22	67,111	65,078	68,970	68,002	(0.73)	138	59K	4B
1400/09/21	67,280	65,315	68,000	68,503	(0.36)	53	22K	1B
1400/09/20	67,000	67,000	69,000	68,752	(0.12)	86	21K	1B
1400/09/17	67,800	67,400	70,000	68,838	0.50	151	163K	11B
1400/09/16	71,000	66,000	71,000	68,493	(0.71)	115	121K	8B
1400/09/15	69,000	67,443	71,987	68,980	0.15	101	33K	2B
1400/09/14	68,906	66,502	72,000	68,875	(0.04)	151	115K	8B
1400/09/13	68,899	66,220	69,451	68,906	(0.37)	134	63K	4B
1400/09/10	70,500	69,126	70,500	69,160	(4.95)	287	388K	27B
1400/09/09	71,614	71,286	73,530	72,764	(3.03)	175	135K	10B
1400/09/08	74,978	74,978	79,430	75,037	(4.92)	214	469K	35B
1400/09/07	82,100	76,507	82,100	78,924	(2.0)	75	78K	6B
1400/09/02	77,238	77,223	81,767	80,533	(0.42)	224	123K	10B
1400/09/01	82,465	80,288	82,520	80,871	1.05	236	117K	9B
1400/08/30	78,400	75,124	80,889	80,030	3.88	356	497K	40B
1400/08/29	80,560	74,320	80,560	77,038	0.10	205	230K	18B
1400/08/26	76,999	73,756	77,533	76,963	4.23	237	282K	22B
1400/08/25	69,010	68,720	75,718	73,841	2.40	340	434K	32B
1400/08/24	71,070	70,000	73,290	72,113	(1.32)	126	77K	5B
1400/08/23	74,999	70,440	74,999	73,078	(1.44)	133	85K	6B
1400/08/18	71,989	68,201	74,934	74,147	3.90	292	483K	36B
1400/08/17	72,000	68,816	74,999	71,366	(1.19)	140	86K	6B
1400/08/16	75,240	70,000	75,240	72,224	0.77	167	92K	7B
1400/08/15	72,500	72,299	72,542	71,672	3.74	73	163K	12B
1400/08/12	70,942	68,012	70,943	69,088	2.25	143	100K	7B
1400/08/11	68,209	65,010	69,157	67,565	2.58	174	197K	13B
1400/08/10	62,465	62,465	67,999	65,864	0.17	200	272K	18B
1400/08/09	64,300	64,274	64,300	65,752	(2.81)	61	120K	8B
1400/08/08	69,680	66,781	70,000	67,656	(3.75)	196	224K	15B
1400/08/05	70,350	69,500	72,483	70,295	(3.02)	201	240K	17B
1400/08/04	72,350	72,169	75,240	72,483	(4.59)	301	257K	19B
1400/08/03	74,950	74,003	77,000	75,967	(2.48)	230	152K	11B
1400/08/01	77,658	75,501	77,660	77,897	(1.36)	156	78K	6B
1400/07/28	80,989	78,000	80,989	78,974	(0.19)	111	64K	5B
1400/07/27	78,000	76,512	80,400	79,127	0.17	165	90K	7B
1400/07/26	75,929	75,929	80,000	78,994	(0.04)	210	218K	17B
1400/07/25	80,138	78,500	80,138	79,026	0.63	209	138K	11B
1400/07/24	76,322	76,322	80,130	78,533	2.90	458	500K	39B
1400/07/21	74,872	74,872	77,660	76,322	(0.49)	166	86K	7B
1400/07/20	75,111	75,110	78,798	76,701	(1.2)	222	206K	16B
1400/07/19	77,001	75,900	78,500	77,630	2.03	280	348K	27B
1400/07/18	78,890	74,173	78,890	76,083	(1.82)	250	314K	24B
1400/07/17	75,901	75,901	79,858	77,490	(0.02)	226	149K	12B
1400/07/14	75,510	75,507	79,600	77,509	0.43	376	340K	26B
1400/07/12	76,510	75,400	78,899	77,177	(0.69)	415	526K	41B
1400/07/11	79,700	76,492	79,710	77,714	(3.48)	423	634K	49B
1400/07/10	79,000	78,500	81,990	80,517	(0.37)	488	702K	57B
1400/07/07	80,032	80,000	82,540	80,819	(0.49)	378	238K	19B
1400/07/06	80,000	79,000	82,899	81,220	(0.21)	399	468K	38B
1400/07/04	81,027	80,030	84,000	81,391	(1.84)	381	368K	30B
1400/07/03	85,000	80,000	86,391	82,920	(0.17)	1,075	848K	70B
1400/06/31	80,000	77,561	83,460	83,065	4.50	1,227	1M	116B
1400/06/30	80,500	76,010	82,100	79,486	(0.22)	714	696K	55B
1400/06/29	80,000	77,182	82,666	79,658	(1.93)	800	684K	54B
1400/06/28	85,984	77,796	85,984	81,225	(0.81)	1,352	1M	116B
1400/06/27	82,338	78,720	82,338	81,890	4.43	824	1M	87B
1400/06/24	78,418	78,418	78,418	78,418	5.00	295	337K	26B
1400/06/23	72,000	70,000	75,324	74,684	4.11	592	1M	76B
1400/06/22	70,800	68,360	73,437	71,738	1.90	533	485K	35B
1400/06/21	72,330	67,514	73,380	70,400	(0.94)	1,061	1M	81B
1400/06/20	72,700	69,265	74,000	71,067	(2.53)	582	462K	33B
1400/06/17	71,000	70,500	75,000	72,910	(0.15)	690	348K	25B
1400/06/16	72,000	71,236	77,053	73,022	(2.62)	1,237	2M	129B
1400/06/15	75,345	72,115	75,345	74,985	4.50	647	1M	82B
1400/06/14	69,714	66,701	72,790	71,758	3.51	428	694K	50B
1400/06/13	70,150	67,510	71,050	69,324	0.54	501	362K	25B
1400/06/10	68,730	67,740	69,700	68,953	2.64	330	299K	21B
1400/06/09	66,372	66,372	70,000	67,177	(3.85)	556	540K	36B
1400/06/08	69,303	69,212	72,800	69,865	(4.1)	379	340K	24B
1400/06/07	72,130	70,000	74,329	72,854	2.92	990	822K	60B
1400/06/06	72,130	66,900	73,507	70,790	0.64	1,190	896K	63B
1400/06/03	70,651	68,103	70,651	70,342	4.54	920	605K	43B
1400/06/02	66,900	65,717	67,315	67,287	4.96	857	825K	55B
1400/06/01	63,900	62,250	65,707	64,110	2.24	763	526K	34B
1400/05/31	61,575	61,575	63,990	62,705	0.35	426	257K	16B
1400/05/24	58,549	58,549	63,498	62,489	2.66	602	459K	29B
1400/05/23	62,270	59,937	63,100	60,870	(3.52)	757	634K	39B
1400/05/20	62,741	62,050	64,399	63,091	0.06	426	374K	24B
1400/05/19	63,970	61,510	64,400	63,052	(1.65)	457	373K	23B
1400/05/18	61,540	60,300	64,460	64,112	4.43	693	916K	59B
1400/05/17	62,500	60,250	62,500	61,391	(0.82)	313	205K	13B
1400/05/16	61,190	61,150	62,369	61,901	(1.25)	312	216K	13B
1400/05/13	65,899	60,895	65,899	62,686	(2.2)	503	367K	23B
1400/05/12	64,000	63,311	64,999	64,099	(0.44)	269	302K	19B
1400/05/11	63,161	63,200	66,223	64,383	0.05	490	242K	16B
1400/05/10	63,080	60,140	65,980	64,348	2.03	572	421K	27B
1400/05/09	63,865	62,060	63,865	63,070	(0.07)	513	440K	28B
1400/05/06	62,699	62,699	64,725	63,112	(0.05)	292	240K	15B
1400/05/05	61,500	60,160	64,900	63,143	0.38	529	605K	38B
1400/05/04	62,060	62,060	64,234	62,903	0.69	340	203K	13B
1400/04/28	62,254	60,214	63,977	62,470	0.39	380	267K	17B
1400/04/27	62,951	61,667	63,299	62,226	0.03	310	248K	15B
1400/04/26	61,860	61,030	63,000	62,210	(0.95)	431	359K	22B
1400/04/23	64,500	61,800	64,500	62,807	(2.83)	459	268K	17B
1400/04/22	66,440	62,710	66,440	64,634	(1.58)	307	154K	10B
1400/04/21	65,500	63,050	67,190	65,669	2.42	426	217K	14B
1400/04/20	66,990	62,000	66,990	64,119	(0.69)	706	477K	31B
1400/04/19	64,692	63,350	64,692	64,566	4.79	920	1000K	65B
1400/04/16	64,090	64,090	64,090	61,612	0.94	83	49K	3B
1400/04/15	62,368	62,368	62,368	61,039	2.76	67	143K	9B
1400/04/14	60,500	56,125	60,946	59,399	2.33	214	170K	10B
1400/04/07	60,990	57,100	60,990	58,344	(0.87)	575	455K	27B
1400/04/06	60,500	57,011	60,500	58,858	0.96	608	377K	22B
1400/04/05	55,520	55,520	58,724	58,301	4.24	919	799K	47B
1400/04/02	54,600	54,490	57,015	55,928	(1.91)	587	452K	25B
1400/04/01	56,701	56,543	59,500	57,015	(4.21)	1,056	1M	78B
1400/03/31	58,701	58,691	60,400	59,518	(3.66)	472	407K	24B
1400/03/30	60,011	59,600	61,890	61,780	(1.52)	162	133K	8B
1400/03/25	62,521	62,513	64,890	62,732	(4.67)	543	521K	33B
1400/03/24	65,640	65,640	67,890	65,803	(4.76)	933	892K	59B
1400/03/23	67,225	67,225	67,225	69,094	(2.36)	28	96K	6B
1400/03/22	71,000	69,878	72,700	70,763	(3.8)	199	172K	12B
1400/03/19	71,000	69,760	75,200	73,555	0.54	1,142	728K	54B
1400/03/18	72,724	72,724	76,544	73,163	(4.43)	3,170	4M	309B
1400/03/17	72,751	72,751	72,751	76,551	(0.04)	9	1K	109M
1400/03/12	74,882	74,882	74,882	76,580	(2.85)	7	100K	7B
1400/03/11	77,088	77,088	77,088	78,823	(2.86)	23	101K	8B
1400/03/10	77,119	77,119	77,119	81,145	(0.04)	3	1K	107M
1400/03/09	78,915	78,915	78,915	81,177	(2.28)	10	80K	6B
1400/03/08	81,059	81,059	81,059	83,068	(2.65)	17	93K	8B
1400/03/05	83,318	83,318	83,318	85,325	(2.71)	16	90K	7B
1400/03/04	83,574	83,574	83,574	87,703	(0.31)	5	10K	849M
1400/03/01	85,852	85,852	85,852	87,972	(2.65)	4	88K	8B
1400/02/29	85,856	85,856	85,856	90,370	0.0	2	141	12M
1400/02/28	87,391	87,391	87,391	90,374	(1.76)	10	57K	5B
1400/02/27	87,398	87,398	87,398	91,990	(0.01)	1	235	21M
1400/02/26	87,400	87,400	87,400	91,997	0.0	1	100	9M
1400/02/25	87,408	87,408	87,408	92,000	(0.01)	3	282	25M
1400/02/22	89,248	89,248	89,248	92,008	0.0	1	60	5M
1400/02/21	89,248	89,248	89,248	92,008	0.0	1	59	5M
1400/02/20	89,250	89,250	89,250	92,008	0.0	2	300	27M
1400/02/18	89,300	89,300	89,300	92,010	(0.06)	4	10K	904M
1400/02/15	89,301	89,301	89,301	92,061	0.0	4	272	24M
1400/02/13	89,326	89,326	89,326	92,062	(0.03)	10	5K	449M
1400/02/12	89,331	89,331	89,331	92,088	(0.01)	1	1K	89M
1400/02/07	89,332	89,332	89,332	92,093	0.0	1	100	9M
1400/02/06	89,332	89,332	89,332	92,094	0.0	1	80	7M
1400/02/05	89,332	89,332	89,332	92,094	0.0	1	75	7M
1400/02/01	89,333	89,333	89,333	92,094	0.0	2	116	10M
1400/01/31	90,256	90,256	90,256	92,095	0.0	4	481	43M
1400/01/30	90,256	90,256	90,256	92,097	0.0	1	60	5M
1400/01/25	90,258	90,258	90,258	92,097	0.0	4	789	71M
1400/01/24	90,260	90,260	90,260	92,100	0.0	4	731	66M
1400/01/23	90,262	90,262	90,262	92,102	0.0	4	478	43M
1400/01/22	90,265	90,265	90,265	92,104	0.0	4	760	69M
1400/01/21	90,266	90,266	90,266	92,107	0.0	3	416	38M
1400/01/18	90,289	90,289	90,289	92,108	(0.02)	6	7K	597M
1400/01/17	90,297	90,297	90,297	92,131	(0.01)	11	2K	208M
1400/01/16	90,315	90,315	90,315	92,139	(0.02)	9	5K	489M
1400/01/15	90,537	90,537	90,537	92,158	(0.24)	45	66K	6B
1400/01/14	91,992	91,068	91,992	92,384	(0.58)	152	159K	14B
1400/01/11	90,601	90,601	95,980	92,926	0.71	1,006	448K	42B
1400/01/10	91,530	91,521	93,350	92,273	(1.19)	356	321K	29B
1400/01/08	93,005	93,005	96,490	93,388	(1.6)	1,020	954K	89B
1400/01/07	93,056	93,056	93,056	94,903	(0.05)	14	14K	1B
1399/12/27	93,660	93,660	93,660	94,955	(0.64)	132	169K	16B
1399/12/26	93,667	93,667	93,667	95,571	(0.01)	9	2K	169M
1399/12/25	93,671	93,671	93,671	95,578	0.0	9	1K	100M
1399/12/24	93,672	93,672	93,672	95,582	0.0	3	400	37M
1399/12/23	93,678	93,678	93,678	95,583	(0.01)	9	2K	154M
1399/12/20	93,721	93,721	93,721	95,589	(0.05)	7	12K	1B
1399/12/19	93,722	93,722	93,722	95,633	0.0	2	169	16M
1399/12/18	93,731	93,731	93,731	95,634	(0.01)	7	3K	239M
1399/12/17	93,741	93,741	93,741	95,643	(0.01)	9	3K	271M
1399/12/16	93,742	93,742	93,742	95,654	0.0	3	209	20M
1399/12/13	93,745	93,745	93,745	95,655	0.0	4	822	77M
1399/12/12	93,918	93,918	93,918	95,658	(0.18)	19	48K	4B
1399/12/11	94,067	94,067	94,067	95,834	(0.16)	13	41K	4B
1399/12/10	94,068	94,068	94,068	95,986	0.0	4	216	20M
1399/12/09	94,188	94,188	94,188	95,987	(0.13)	22	33K	3B
1399/12/06	94,437	94,437	94,437	96,110	(0.26)	51	67K	6B
1399/12/05	94,705	94,705	94,705	96,364	(0.28)	28	72K	7B
1399/12/04	94,749	94,749	94,749	96,637	(0.05)	17	12K	1B
1399/12/03	94,912	94,912	94,912	96,682	(0.17)	35	44K	4B
1399/12/02	96,022	96,022	97,617	96,848	(1.16)	305	318K	31B
1399/11/29	97,957	97,957	99,800	97,981	(1.98)	410	664K	65B
1399/11/28	98,074	98,074	98,074	99,956	(0.12)	64	29K	3B
1399/11/27	98,409	98,409	98,409	100,075	(0.34)	77	85K	8B
1399/11/26	104,870	100,139	104,870	100,417	(1.73)	639	737K	74B
1399/11/25	105,000	100,330	105,000	102,182	1.68	1,191	956K	98B
1399/11/21	94,001	92,012	101,695	100,490	3.76	1,131	1M	119B
1399/11/20	99,800	93,000	99,800	96,853	0.56	791	532K	52B
1399/11/19	89,800	89,800	97,765	96,310	3.44	995	758K	73B
1399/11/18	99,789	91,351	99,789	93,110	(3.17)	927	755K	70B
1399/11/15	98,990	93,000	98,990	96,158	1.56	985	497K	48B
1399/11/14	94,268	90,000	98,600	94,677	0.43	1,240	852K	81B
1399/11/13	95,900	92,270	99,960	94,268	(2.94)	1,275	992K	93B
1399/11/12	103,900	95,825	103,900	97,126	(3.71)	1,280	1M	112B
1399/11/11	99,997	97,250	101,161	100,868	4.70	1,493	1M	111B
1399/11/08	89,500	89,500	97,826	96,344	3.41	1,382	1M	124B
1399/11/07	93,020	92,964	96,650	93,168	(4.79)	871	775K	72B
1399/11/06	97,590	97,584	102,000	97,856	(4.73)	1,136	1M	108B
1399/11/05	110,000	100,599	110,000	102,719	(3.0)	1,711	1M	150B
1399/11/04	103,191	103,191	112,890	105,893	(2.51)	3,084	3M	298B
1399/11/01	111,997	101,331	111,997	108,622	1.84	3,898	3M	351B
1399/10/30	105,021	105,021	113,365	106,664	(3.51)	3,112	3M	363B
1399/10/29	105,794	105,794	105,794	110,548	(0.73)	42	64K	7B
1399/10/27	108,531	108,531	108,531	111,362	(2.52)	119	221K	24B
1399/10/23	117,376	117,376	117,376	114,243	2.20	93	223K	26B
1399/10/22	113,875	113,875	113,875	111,787	3.07	252	312K	36B
1399/10/21	108,456	106,670	108,456	108,453	5.00	581	627K	68B
1399/10/20	103,350	98,900	103,537	103,292	4.75	1,243	1M	112B
1399/10/17	100,125	93,000	100,125	98,607	3.41	2,893	3M	300B
1399/10/16	97,858	97,858	97,858	95,358	2.32	285	283K	28B
1399/10/15	94,372	94,372	94,372	93,199	3.69	244	451K	43B
1399/10/14	89,971	88,000	89,971	89,879	4.89	413	682K	61B
1399/10/13	85,000	82,001	86,035	85,687	4.57	1,229	1M	90B
1399/10/10	84,200	79,140	85,500	81,939	(1.64)	1,248	1M	99B
1399/10/09	86,702	82,441	86,702	83,305	(4.0)	984	610K	51B
1399/10/08	88,600	80,300	88,600	86,779	2.84	2,374	2M	158B
1399/10/07	86,212	86,212	86,212	84,381	2.77	325	350K	30B
1399/10/06	83,047	83,040	83,049	82,107	3.81	451	482K	40B
1399/10/03	74,099	74,099	79,960	79,095	3.86	1,001	1M	108B
1399/10/02	75,906	73,631	79,000	76,153	0.11	493	303K	23B
1399/10/01	76,848	74,000	76,950	76,068	(1.0)	546	384K	29B
1399/09/30	78,000	74,390	80,635	76,833	0.05	526	323K	25B
1399/09/29	78,085	75,000	78,085	76,796	3.25	577	890K	68B
1399/09/26	70,952	70,952	77,500	74,382	(0.41)	525	314K	23B
1399/09/25	73,991	73,991	77,450	74,686	(4.11)	259	508K	38B
1399/09/24	79,999	74,900	79,999	77,885	(1.13)	634	616K	48B
1399/09/23	78,350	78,180	82,000	78,773	(4.28)	928	777K	61B
1399/09/22	84,000	78,874	85,341	82,294	0.65	838	515K	42B
1399/09/19	81,912	78,000	83,800	81,764	2.31	872	917K	75B
1399/09/18	76,550	76,550	82,500	79,917	(0.63)	751	438K	35B
1399/09/17	82,200	78,500	84,000	80,424	(1.05)	864	574K	46B
1399/09/16	80,031	79,000	83,990	81,278	(0.42)	1,249	2M	171B
1399/09/15	80,515	80,435	84,000	81,621	1.47	811	660K	54B
1399/09/12	80,000	77,270	81,128	80,435	4.10	840	786K	63B
1399/09/11	72,100	72,100	79,053	77,265	2.62	842	910K	70B
1399/09/10	78,499	73,100	78,499	75,289	0.67	564	492K	37B
1399/09/09	76,469	72,830	76,476	74,790	2.68	809	632K	47B
1399/09/08	72,400	67,320	73,272	72,835	4.37	560	678K	50B
1399/09/05	71,500	67,000	72,200	69,783	1.06	743	660K	46B
1399/09/04	67,020	66,525	72,500	69,052	(1.39)	1,071	1M	81B
1399/09/03	72,500	68,210	73,000	70,026	(0.75)	785	527K	37B
1399/09/02	65,703	65,703	72,513	70,554	2.16	966	973K	69B
1399/09/01	69,228	65,020	69,228	69,060	4.74	567	858K	59B
1399/08/28	61,500	61,500	67,575	65,932	2.45	1,336	2M	113B
1399/08/27	64,393	63,500	64,393	64,358	4.94	684	983K	63B
1399/08/26	61,931	61,070	61,931	61,327	3.98	327	692K	43B
1399/08/25	61,070	61,070	61,070	58,982	1.41	100	245K	15B
1399/08/24	60,528	60,528	60,528	58,162	0.90	72	155K	9B
1399/08/21	59,729	59,729	59,729	57,646	1.34	77	249K	15B
1399/08/20	58,926	58,926	58,926	56,885	1.36	85	254K	15B
1399/08/19	58,607	58,607	58,607	56,120	0.54	99	101K	6B
1399/08/18	57,800	56,040	57,872	55,817	1.27	277	248K	14B
1399/08/17	55,000	51,620	56,414	55,117	2.59	362	914K	50B
1399/08/14	55,879	55,879	55,879	53,728	0.96	149	183K	10B
1399/08/12	50,200	50,000	54,990	53,219	1.62	493	479K	26B
1399/08/11	55,000	50,600	55,000	52,372	(0.45)	321	298K	15B
1399/08/10	50,201	49,656	53,836	52,608	0.73	512	1M	65B
1399/08/07	49,801	49,801	53,999	52,225	(0.17)	528	595K	31B
1399/08/06	53,840	51,101	53,840	52,313	(2.75)	431	539K	28B
1399/08/05	52,886	52,886	58,000	53,790	(3.38)	615	892K	48B
1399/08/03	55,126	55,125	58,020	55,669	(4.06)	305	706K	39B
1399/07/30	59,775	57,552	62,800	58,026	(4.22)	839	2M	107B
1399/07/29	59,710	59,710	60,108	60,581	(3.61)	305	610K	36B
1399/07/28	63,120	60,115	63,120	62,852	4.55	1,656	2M	145B
1399/07/27	62,241	62,241	62,241	60,115	1.41	333	238K	15B
1399/07/23	57,900	57,885	63,977	59,278	(2.71)	1,196	2M	104B
1399/07/22	59,580	59,337	62,000	60,931	(2.45)	291	365K	22B
1399/07/21	62,377	62,377	63,583	62,460	(4.87)	513	882K	55B
1399/07/20	66,930	63,583	68,870	65,659	(1.9)	1,299	1M	85B
1399/07/19	66,684	66,684	69,748	66,929	(4.65)	954	1M	74B
1399/07/16	72,493	66,200	72,493	70,193	1.67	1,316	822K	58B
1399/07/15	71,788	71,788	71,788	69,041	0.98	89	130K	9B
1399/07/14	68,370	68,370	68,370	68,370	(5.0)	326	912K	62B
1399/07/13	70,252	70,252	70,252	71,968	(2.68)	54	355K	25B
1399/07/12	71,761	71,761	71,761	73,949	(2.1)	60	278K	20B
1399/07/09	73,625	73,625	73,625	75,537	(2.53)	76	285K	21B
1399/07/08	77,469	77,469	77,469	77,499	(4.96)	34	559K	43B
1399/07/07	77,535	77,535	77,535	81,546	(0.08)	13	9K	736M
1399/07/06	81,125	81,125	81,125	81,615	(4.43)	36	499K	40B
1399/07/05	84,318	84,318	84,318	85,394	(3.79)	38	427K	36B
1399/07/02	84,822	84,822	84,822	88,755	(0.59)	18	66K	6B
1399/07/01	84,878	84,878	84,878	89,286	(0.07)	10	7K	623M
1399/06/31	84,890	84,890	84,890	89,345	(0.01)	7	1K	125M
1399/06/30	84,931	84,931	84,931	89,357	(0.05)	12	6K	471M
1399/06/29	85,022	85,022	85,022	89,401	(0.11)	15	12K	1B
1399/06/26	85,098	85,098	85,098	89,496	(0.09)	43	10K	838M
1399/06/25	85,455	85,455	85,455	89,576	(0.42)	62	46K	4B
1399/06/24	85,540	85,540	85,540	89,952	(0.1)	18	11K	949M
1399/06/23	85,545	85,545	85,545	90,042	(0.01)	7	642	55M
1399/06/22	85,864	85,864	85,864	90,047	(0.37)	47	41K	4B
1399/06/19	85,984	85,984	85,984	90,383	(0.14)	48	15K	1B
1399/06/18	86,006	86,006	86,006	90,509	(0.03)	5	3K	236M
1399/06/17	86,022	86,022	86,022	90,532	(0.02)	4	2K	182M
1399/06/16	86,144	86,144	86,144	90,549	(0.14)	24	16K	1B
1399/06/15	86,500	86,500	86,500	90,677	(0.41)	47	45K	4B
1399/06/12	86,741	86,741	86,741	91,052	(0.28)	30	30K	3B
1399/06/11	86,949	86,949	86,949	91,306	(0.24)	31	26K	2B
1399/06/10	93,000	88,435	94,702	91,525	(1.68)	314	291K	26B
1399/06/05	90,090	90,090	97,000	93,089	(1.28)	2,352	2M	151B
1399/06/04	93,198	93,198	103,000	94,299	(3.88)	1,956	2M	176B
1399/06/03	93,409	93,409	93,409	98,103	(0.23)	43	22K	2B
1399/06/02	94,844	94,844	94,844	98,325	(1.51)	131	148K	14B
1399/06/01	105,000	96,829	106,370	99,835	(2.05)	779	1M	102B
1399/05/29	98,862	94,280	104,204	101,925	2.70	3,795	5M	526B
1399/05/28	100,782	92,060	100,782	99,242	3.40	1,542	2M	190B
1399/05/27	91,428	91,428	101,052	95,983	(0.27)	3,041	4M	426B
1399/05/26	101,586	91,912	101,586	96,240	(0.53)	2,541	4M	372B
1399/05/25	97,288	97,288	97,288	96,749	4.42	639	477K	46B
1399/05/22	93,080	93,080	93,080	92,656	4.52	658	585K	54B
1399/05/21	88,648	88,648	88,648	88,648	5.00	1,243	1M	113B
1399/05/20	85,044	85,044	85,044	84,427	4.24	670	548K	47B
1399/05/19	81,155	77,790	81,155	80,995	4.79	1,299	1M	119B
1399/05/15	77,292	76,000	77,292	77,291	5.00	1,083	2M	137B
1399/05/14	69,020	69,020	73,889	73,612	4.61	1,565	3M	211B
1399/05/13	74,700	68,910	73,500	70,371	(2.74)	1,717	1M	79B
1399/05/12	72,250	70,900	75,000	72,352	(2.19)	2,994	2M	122B
1399/05/11	77,500	72,000	77,990	73,973	(1.82)	2,898	2M	111B
1399/05/08	77,480	73,606	77,480	75,342	(0.47)	1,757	1M	85B
1399/05/01	75,048	75,045	78,699	75,701	(4.17)	1,932	873K	66B
1399/04/31	82,500	76,460	84,000	78,994	(1.85)	2,991	2M	138B
1399/04/30	80,617	78,450	80,617	80,484	4.83	2,415	2M	175B
1399/04/29	77,870	73,400	77,870	76,779	3.53	2,200	1M	96B
1399/04/28	74,600	71,150	74,710	74,162	4.23	1,364	790K	59B
1399/04/25	71,800	68,950	73,900	71,153	0.82	1,832	923K	66B
1399/04/24	67,220	67,220	72,989	70,576	1.29	2,300	1M	88B
1399/04/23	70,000	68,779	74,880	69,674	(3.76)	2,721	2M	119B
1399/04/22	78,390	70,980	78,390	72,398	(3.1)	1,238	648K	47B
1399/04/18	77,300	74,291	77,300	74,715	(4.46)	1,913	1M	77B
1399/04/17	81,400	75,650	81,400	78,201	(1.6)	2,152	1M	79B
1399/04/16	75,990	75,990	79,916	79,471	4.41	2,057	2M	124B
1399/04/15	75,155	75,155	81,000	76,111	(3.79)	3,703	2M	151B
1399/04/14	79,500	78,830	82,300	79,110	(4.66)	1,842	826K	65B
1399/04/11	87,770	80,000	87,770	82,978	(0.74)	2,861	1M	101B
1399/04/10	78,139	78,139	85,020	83,595	3.24	3,638	2M	140B
1399/04/09	78,141	78,141	78,200	80,972	(1.56)	353	189K	15B
1399/04/04	81,420	81,320	85,169	82,253	(3.91)	2,926	2M	144B
1399/04/03	81,912	81,912	90,000	85,599	(0.72)	7,432	4M	374B
1399/04/02	94,180	85,276	94,180	86,223	(3.94)	3,246	2M	161B
1399/04/01	89,998	87,555	89,998	89,764	4.73	4,006	3M	236B
1399/03/31	85,921	85,921	85,921	85,713	4.75	912	580K	50B
1399/03/27	82,979	79,030	82,979	81,830	3.55	3,470	2M	155B
1399/03/26	79,030	78,500	79,030	79,028	5.00	1,770	1M	107B
1399/03/25	75,642	72,000	75,642	75,267	4.48	2,817	2M	164B
1399/03/24	71,998	70,009	72,811	72,040	3.89	1,323	1M	74B
1399/03/21	69,501	68,000	72,000	69,344	(2.26)	1,780	1M	73B
1399/03/20	73,000	69,477	75,000	70,947	(2.99)	1,150	690K	49B
1399/03/19	73,739	70,001	75,340	73,133	1.76	1,523	907K	66B
1399/03/18	71,917	71,002	71,923	71,868	4.92	546	748K	54B
1399/03/17	68,800	66,700	69,083	68,499	4.11	1,301	954K	65B
1399/03/13	64,890	64,880	68,080	65,794	(3.66)	2,462	2M	111B
1399/03/12	68,100	68,098	69,722	68,294	(4.73)	1,041	749K	51B
1399/03/11	73,900	69,722	73,900	71,682	(2.33)	669	369K	26B
1399/03/10	75,000	72,490	75,495	73,391	1.48	1,071	525K	39B
1399/03/07	66,561	66,561	73,567	72,319	3.22	1,222	764K	55B
1399/03/06	71,000	68,305	71,500	70,064	(2.55)	671	375K	26B
1399/03/03	74,444	70,435	77,309	71,900	(3.02)	1,986	1M	95B
1399/02/31	75,003	72,594	75,003	74,142	(2.97)	901	406K	30B
1399/02/30	78,200	74,500	78,400	76,414	2.10	2,392	1M	93B
1399/02/29	73,603	73,603	79,999	74,845	(3.4)	3,109	2M	145B
1399/02/28	74,537	74,537	74,537	77,476	(1.25)	323	158K	12B
1399/02/27	75,483	75,483	75,483	78,459	(1.25)	267	158K	12B
1399/02/24	77,065	77,065	77,065	79,455	(2.05)	627	247K	19B
1399/02/23	78,298	78,298	78,298	81,121	(1.57)	409	190K	15B
1399/02/22	81,040	81,040	82,399	82,418	(3.38)	783	409K	33B
1399/02/21	91,573	82,853	91,573	85,305	(2.19)	2,782	1M	116B
1399/02/20	87,213	87,200	87,213	87,213	5.00	1,473	1M	102B
1399/02/17	77,010	77,010	84,702	83,060	2.96	2,898	2M	137B
1399/02/16	84,420	76,380	84,420	80,669	0.33	2,347	2M	123B
1399/02/15	81,782	75,000	81,782	80,400	3.23	2,885	2M	167B
1399/02/14	79,099	79,099	79,099	77,888	3.39	538	469K	37B
1399/02/13	75,934	75,934	75,934	75,333	4.17	709	576K	44B
1399/02/10	70,013	70,013	72,798	72,319	4.31	743	667K	48B
1399/02/09	68,820	68,820	70,000	69,332	(1.61)	1,903	1M	77B
1399/02/08	72,436	69,400	73,000	70,464	(2.72)	1,802	824K	58B
1399/02/07	75,599	69,026	75,599	72,436	(0.31)	2,098	1M	89B
1399/02/06	72,810	70,900	72,811	72,658	4.78	1,478	926K	67B
1399/02/03	71,685	67,500	71,685	69,344	(1.96)	2,112	2M	106B
1399/02/02	72,402	69,600	73,999	70,727	(2.31)	1,609	800K	57B
1399/02/01	71,540	69,950	74,144	72,402	1.17	1,681	788K	57B
1399/01/31	72,724	65,798	72,724	71,567	3.33	1,719	1M	90B
1399/01/30	69,000	67,745	69,540	69,261	4.58	1,737	1M	72B
1399/01/27	63,510	63,510	68,969	66,229	0.62	1,429	885K	59B
1399/01/26	66,011	65,016	66,099	65,823	(3.82)	740	550K	36B
1399/01/25	70,000	67,899	70,000	68,437	1.90	959	576K	40B
1399/01/24	66,000	66,000	68,999	67,160	(3.21)	1,476	751K	50B
1399/01/23	70,151	68,871	73,000	69,390	(4.28)	1,354	833K	58B
1399/01/20	74,900	70,600	74,900	72,495	0.26	1,250	607K	44B
1399/01/19	69,220	69,219	74,399	72,306	(0.76)	2,085	1M	108B
1399/01/18	72,194	72,194	72,300	72,862	(4.12)	789	590K	43B
1399/01/17	77,044	73,900	77,044	75,993	3.57	1,632	1M	77B
1399/01/16	73,376	73,375	73,376	73,376	5.00	801	918K	67B
1399/01/11	69,950	67,854	70,045	69,882	4.75	1,300	928K	65B
1399/01/10	67,071	66,301	67,071	66,710	4.43	1,170	712K	48B
1399/01/09	66,228	66,228	66,228	63,878	1.27	292	202K	13B
1399/01/06	65,688	65,688	65,688	63,075	0.82	272	133K	9B
1399/01/05	62,005	58,772	64,958	62,560	1.12	1,138	451K	28B
1398/12/28	62,800	60,501	62,800	61,865	(0.51)	1,019	411K	25B
1398/12/27	60,465	60,460	64,000	62,181	(2.3)	876	386K	23B
1398/12/26	64,350	60,891	66,888	63,642	(0.71)	1,058	584K	37B
1398/12/25	61,210	61,210	61,210	64,095	(0.52)	197	80K	5B
1398/12/24	61,956	61,956	63,992	64,431	(1.2)	473	188K	12B
1398/12/21	64,455	64,455	67,779	65,216	(3.88)	1,487	779K	51B
1398/12/20	64,970	64,970	64,970	67,847	(0.79)	273	111K	7B
1398/12/19	65,635	65,635	65,635	68,389	(1.01)	334	142K	9B
1398/12/17	68,001	67,857	70,774	69,089	(3.27)	889	486K	33B
1398/12/14	73,150	69,500	73,150	71,428	(0.33)	1,617	746K	53B
1398/12/13	71,360	70,203	72,999	71,664	0.22	1,579	740K	53B
1398/12/12	75,699	70,935	75,699	71,509	(3.23)	2,146	1M	78B
1398/12/11	70,777	70,777	76,477	73,897	(0.26)	1,578	942K	70B
1398/12/10	78,000	73,962	78,000	74,086	(4.84)	793	366K	27B
1398/12/07	79,934	75,512	79,934	77,854	2.27	2,247	1M	100B
1398/12/06	76,000	72,557	77,777	76,128	1.31	2,128	3M	223B
1398/12/05	75,785	69,800	75,791	75,144	4.10	1,818	3M	253B
1398/12/04	72,204	70,000	72,204	72,182	4.97	1,154	829K	60B
1398/12/03	64,266	64,266	71,030	68,766	1.65	1,045	753K	52B
1398/11/30	66,999	65,999	67,822	67,648	4.73	692	569K	38B
1398/11/29	66,877	62,501	66,877	64,593	(1.82)	681	606K	39B
1398/11/28	63,005	61,732	67,000	65,790	2.83	933	735K	48B
1398/11/27	64,300	63,662	68,499	63,978	(4.53)	1,185	685K	44B
1398/11/26	69,415	64,566	69,415	67,012	1.36	830	499K	33B
1398/11/23	65,000	64,500	66,320	66,110	4.67	643	494K	33B
1398/11/21	66,231	60,010	66,231	63,162	0.13	1,227	969K	61B
1398/11/20	63,101	61,000	63,101	63,078	4.96	869	1M	70B
1398/11/19	60,097	60,097	60,097	60,097	5.00	253	512K	31B
1398/11/16	55,100	54,002	57,541	57,236	4.44	518	805K	46B
1398/11/15	55,000	54,421	56,398	54,801	(4.34)	1,096	981K	54B
1398/11/14	59,000	56,001	59,000	57,285	1.01	1,272	671K	38B
1398/11/13	56,961	54,252	56,961	56,712	4.54	1,171	1M	57B
1398/11/12	54,252	53,900	54,252	54,249	4.99	1,012	3M	151B
1398/11/08	50,860	50,000	52,088	51,669	4.15	437	522K	27B
1398/11/07	50,000	47,521	50,690	49,608	0.45	649	375K	19B
1398/11/06	52,495	48,842	52,495	49,387	(3.94)	1,796	1M	57B
1398/11/05	53,300	49,401	53,300	51,412	(0.92)	1,179	573K	29B
1398/11/02	51,222	51,109	53,290	51,891	(3.54)	1,011	478K	25B
1398/11/01	55,000	52,000	56,899	53,798	(1.25)	793	335K	18B
1398/10/30	54,000	51,172	54,843	54,480	4.30	1,126	1M	55B
1398/10/29	53,800	51,172	54,487	52,232	(3.03)	1,175	898K	47B
1398/10/28	55,260	52,808	55,260	53,865	2.34	858	534K	29B
1398/10/25	52,741	51,415	52,746	52,632	4.77	465	517K	27B
1398/10/24	50,990	46,519	51,415	50,235	2.59	1,257	2M	86B
1398/10/23	48,978	48,000	48,978	48,967	4.98	747	802K	39B
1398/10/22	46,646	46,646	46,646	46,646	5.00	56	60K	3B
1398/10/21	44,425	44,425	44,425	44,425	2.00	56	55K	2B
1398/10/18	43,554	43,554	43,554	43,554	(2.0)	39	14K	609M
1398/10/17	42,900	42,318	46,772	44,442	(0.23)	795	637K	28B
1398/10/15	43,922	43,922	48,496	44,545	(3.65)	964	1M	57B
1398/10/14	46,233	46,233	46,233	46,233	(5.0)	157	148K	7B
1398/10/11	48,666	48,666	48,666	48,666	5.00	338	312K	15B
1398/10/10	46,442	45,000	46,442	46,349	4.79	753	800K	37B
1398/10/09	44,000	43,000	44,273	44,231	4.90	695	759K	34B
1398/10/08	42,538	40,120	42,540	42,165	4.07	687	1M	43B
1398/10/07	39,899	38,000	40,917	40,515	3.97	874	896K	36B
1398/10/04	39,988	38,005	39,988	38,969	(1.06)	731	422K	16B
1398/10/03	37,940	37,009	39,590	39,386	4.46	694	727K	29B
1398/10/02	38,006	34,702	38,228	37,705	3.56	849	779K	29B
1398/10/01	36,501	35,582	38,000	36,408	(2.79)	1,382	964K	35B
1398/09/30	39,000	37,345	39,000	37,454	(4.72)	838	575K	22B
1398/09/27	39,400	36,505	40,000	39,310	2.32	1,550	3M	123B
1398/09/26	40,000	38,342	40,000	38,417	(4.81)	945	692K	27B
1398/09/25	41,900	39,374	41,900	40,360	(0.86)	756	504K	20B
1398/09/24	41,000	39,700	41,699	40,712	2.51	766	797K	32B
1398/09/23	40,000	37,847	40,388	39,714	3.25	949	649K	26B
1398/09/20	37,281	37,281	41,150	38,465	(1.98)	910	900K	35B
1398/09/19	41,000	38,950	41,100	39,243	(1.97)	185	142K	6B
1398/09/17	40,030	40,030	40,030	40,030	4.99	33	15K	617M
1398/09/16	38,491	34,989	38,671	38,128	3.52	1,007	1M	44B
1398/09/13	36,500	36,001	36,904	36,830	4.79	327	277K	10B
1398/09/12	34,117	33,742	35,429	35,147	4.16	632	885K	31B
1398/09/11	34,117	30,869	34,117	33,742	3.84	956	1M	35B
1398/09/10	32,487	31,200	32,555	32,493	4.80	272	249K	8B
1398/09/09	30,890	30,083	31,185	31,005	4.39	834	922K	29B
1398/09/06	28,700	28,303	30,082	29,700	3.66	630	702K	21B
1398/09/05	27,997	27,561	28,881	28,650	4.16	510	542K	16B
1398/09/04	27,000	26,999	27,558	27,506	4.80	276	329K	9B
1398/09/03	28,388	26,048	28,388	26,246	(4.27)	531	353K	9B
1398/09/02	28,600	26,610	28,600	27,418	(0.86)	252	107K	3B
1398/08/29	27,400	26,500	27,742	27,655	4.67	410	306K	8B
1398/08/28	26,420	25,552	26,430	26,421	4.96	210	125K	3B
1398/08/27	24,748	24,748	26,150	25,172	(3.37)	514	390K	10B
1398/08/26	26,050	26,050	26,050	26,050	(5.0)	78	66K	2B
1398/08/25	28,988	27,359	28,988	27,421	(4.78)	324	191K	5B
1398/08/22	30,400	28,099	30,400	28,798	(2.63)	465	278K	8B
1398/08/21	30,000	28,735	31,499	29,577	1.19	325	278K	8B
1398/08/18	30,300	28,777	30,300	29,229	(3.51)	630	607K	18B
1398/08/14	29,120	29,120	31,168	30,291	0.38	365	226K	7B
1398/08/13	30,399	29,012	30,900	30,176	(0.04)	537	452K	14B
1398/08/12	29,000	28,720	30,500	30,187	1.69	605	584K	18B
1398/08/11	29,813	28,700	29,813	29,684	4.54	481	586K	17B
1398/08/08	28,394	28,394	28,394	28,394	5.00	46	66K	2B
1398/08/06	27,100	25,570	27,245	27,042	4.22	172	143K	4B
1398/08/04	25,555	25,300	26,800	25,948	(0.28)	204	209K	5B
1398/08/01	26,501	25,545	26,900	26,020	(1.91)	239	103K	3B
1398/07/30	24,900	24,500	26,680	26,527	4.40	250	466K	12B
1398/07/29	25,381	25,381	26,000	25,410	(4.89)	322	424K	11B
1398/07/28	26,717	26,714	26,718	26,716	(4.99)	69	38K	1B
1398/07/24	28,700	28,003	29,500	28,119	(4.6)	256	177K	5B
1398/07/23	30,720	28,674	30,736	29,476	(2.34)	375	417K	12B
1398/07/22	30,002	28,500	31,000	30,183	1.26	804	551K	17B
1398/07/21	29,990	28,750	31,256	29,806	0.13	856	718K	21B
1398/07/20	30,162	28,654	31,600	29,768	3.62	95	208K	6B
1398/07/13	29,700	27,959	29,700	28,727	(1.16)	784	1M	32B
1398/07/10	29,000	27,701	29,500	29,064	(0.23)	476	444K	13B
1398/07/09	30,099	28,220	30,543	29,130	(1.94)	973	1M	33B
1398/07/08	30,000	29,112	31,000	29,705	(0.8)	978	1M	34B
1398/07/07	31,980	28,954	31,980	29,946	(1.74)	1,286	2M	66B
1398/07/06	30,481	30,300	30,483	30,477	4.98	681	714K	22B
1398/07/03	29,720	28,500	29,720	29,032	2.53	1,156	1M	36B
1398/07/02	29,000	26,601	29,167	28,315	1.93	1,105	1M	39B
1398/07/01	27,790	27,001	27,795	27,779	4.94	883	1M	36B
1398/06/31	26,472	26,460	26,472	26,472	5.00	474	868K	23B
1398/06/30	25,215	24,800	25,215	25,212	4.98	491	2M	61B
1398/06/27	23,438	22,300	24,646	24,015	2.31	572	844K	20B
1398/06/26	23,438	23,365	25,000	23,473	(4.56)	969	1M	25B
1398/06/25	25,886	23,796	25,886	24,594	(1.81)	520	459K	11B
1398/06/24	26,100	24,947	26,100	25,048	(4.62)	673	521K	13B
1398/06/23	27,840	25,701	27,840	26,260	(1.81)	455	330K	9B
1398/06/20	25,601	25,601	27,153	26,744	3.42	438	615K	16B
1398/06/17	26,590	25,400	26,797	25,860	(2.67)	324	246K	6B
1398/06/16	26,000	25,500	27,310	26,569	1.64	325	175K	5B
1398/06/13	25,004	25,004	26,236	26,140	4.61	243	484K	13B
1398/06/12	24,165	24,165	26,473	24,987	(1.77)	416	365K	9B
1398/06/11	25,305	25,150	26,998	25,436	(3.92)	252	281K	7B
1398/06/10	28,298	26,266	28,298	26,473	(4.25)	358	500K	13B
1398/06/09	29,000	26,928	29,390	27,648	(2.46)	515	705K	20B
1398/06/06	28,700	27,104	29,333	28,345	(0.43)	557	679K	19B
1398/06/05	28,710	27,000	28,713	28,468	4.10	450	876K	25B
1398/06/04	25,202	25,202	27,703	27,346	3.65	738	2M	58B
1398/06/03	27,730	26,346	27,730	26,384	(4.86)	483	1M	31B
1398/06/02	27,925	26,900	27,925	27,732	4.27	511	846K	23B
1398/05/30	26,631	25,700	26,631	26,596	4.86	366	967K	26B
1398/05/28	25,363	25,363	25,363	25,363	5.00	118	597K	15B
1398/05/27	24,156	24,156	24,156	24,156	5.00	64	219K	5B
1398/05/26	22,400	22,400	23,038	23,006	4.85	73	251K	6B
1398/05/23	21,800	21,000	22,194	21,941	3.80	231	376K	8B
1398/05/22	21,499	20,610	21,948	21,138	(0.78)	273	241K	5B
1398/05/20	20,658	20,658	21,997	21,305	(0.93)	267	201K	4B
1398/05/19	22,998	21,188	22,998	21,504	(3.58)	288	236K	5B
1398/05/16	23,190	21,300	23,190	22,303	(0.42)	159	144K	3B
1398/05/15	22,900	21,273	23,198	22,398	0.03	255	267K	6B
1398/05/14	22,900	21,800	22,990	22,392	(0.83)	387	376K	8B
1398/05/13	23,400	22,289	23,400	22,580	(3.76)	425	464K	10B
1398/05/12	24,099	22,001	24,099	23,462	2.22	488	535K	13B
1398/05/09	22,200	22,200	23,026	22,952	4.66	221	395K	9B
1398/05/08	21,800	21,799	21,961	21,930	4.85	57	113K	2B
1398/05/07	20,847	19,050	21,006	20,916	4.55	278	765K	16B
1398/05/06	21,498	19,818	21,498	20,006	(4.1)	320	272K	5B
1398/05/05	21,993	20,362	21,993	20,861	(2.66)	119	116K	2B
1398/05/02	21,521	20,815	22,205	21,432	(0.41)	149	133K	3B
1398/05/01	22,669	21,353	22,669	21,521	(4.25)	116	97K	2B
1398/04/31	22,000	21,550	22,917	22,476	2.98	214	367K	8B
1398/04/30	21,887	21,000	22,100	21,826	3.48	193	262K	6B
1398/04/29	21,872	20,000	21,872	21,093	0.22	296	445K	9B
1398/04/26	20,000	19,820	21,850	21,046	0.88	260	311K	7B
1398/04/25	20,705	20,696	21,999	20,863	(4.23)	183	273K	6B
1398/04/24	23,000	21,479	23,560	21,785	(3.64)	342	758K	17B
1398/04/23	24,394	22,254	24,394	22,609	(3.48)	390	523K	12B
1398/04/22	23,450	23,397	24,989	23,425	(4.88)	366	808K	19B
1398/04/19	25,540	24,262	25,799	24,628	(3.56)	268	356K	9B
1398/04/18	25,735	24,467	26,500	25,538	0.15	508	925K	24B
1398/04/17	24,333	24,333	25,729	25,501	4.07	479	699K	18B
1398/04/16	24,600	24,331	25,434	24,504	(4.32)	805	1M	29B
1398/04/15	26,639	24,200	26,639	25,611	0.95	689	2M	39B
1398/04/12	24,528	24,528	25,754	25,371	8.61	201	552K	14B
1398/04/10	23,360	23,360	23,360	23,360	5.00	10	28K	643M
1398/04/09	22,261	21,800	22,261	22,248	4.94	290	516K	11B
1398/04/05	21,257	20,510	21,259	21,201	4.71	284	750K	16B
1398/04/04	19,924	19,180	20,920	20,247	1.62	296	811K	16B
1398/04/03	20,190	18,350	20,195	19,924	3.59	346	1M	21B
1398/04/02	18,600	18,106	19,374	19,234	4.24	142	820K	16B
1398/04/01	19,300	17,474	19,300	18,452	0.32	273	627K	12B
1398/03/29	18,831	17,039	18,831	18,393	2.55	697	2M	41B
1398/03/28	17,935	17,935	17,935	17,935	5.00	95	803K	14B
1398/03/27	17,081	17,081	17,081	17,081	5.00	55	285K	5B
1398/03/26	16,268	16,268	16,268	16,268	5.00	89	378K	6B
1398/03/25	15,496	15,000	15,496	15,494	4.98	120	581K	9B
1398/03/20	14,699	14,501	14,788	14,759	4.79	244	1M	16B
1398/03/19	14,085	13,650	14,085	14,084	4.99	385	2M	34B
1398/03/18	13,415	13,415	13,415	13,415	4.99	83	1M	16B
1398/03/13	12,777	12,777	12,777	12,777	5.00	214	4M	47B
1398/03/12	11,684	11,684	12,268	12,169	9.35	32	61K	744M
1398/03/07	11,128	11,127	11,128	11,128	4.99	322	4M	44B
1398/03/05	10,650	10,000	10,897	10,599	2.12	372	1M	13B
1398/03/04	10,890	10,050	10,890	10,379	(0.73)	335	646K	7B
1398/03/01	10,000	9,989	10,488	10,455	4.67	283	886K	9B
1398/02/31	9,940	9,600	10,021	9,989	4.66	203	561K	6B
1398/02/30	9,957	9,460	9,957	9,544	(4.15)	521	892K	9B
1398/02/29	10,080	9,650	10,080	9,957	3.57	384	1M	13B
1398/02/28	9,614	9,614	9,614	9,614	4.99	63	114K	1B
1398/02/25	9,253	8,702	9,253	9,157	3.90	338	929K	9B
1398/02/24	8,813	8,813	8,813	8,813	4.99	52	497K	4B
1398/02/23	8,000	8,000	8,419	8,394	4.68	68	350K	3B
1398/02/22	8,251	7,980	8,359	8,019	(4.52)	167	467K	4B
1398/02/21	8,020	8,020	8,421	8,399	4.73	142	366K	3B
1398/02/18	7,882	7,880	8,695	8,020	(3.3)	257	566K	5B
1398/02/17	8,273	8,273	8,500	8,294	(4.75)	90	168K	1B
1398/02/16	8,871	8,635	8,871	8,708	(4.19)	67	143K	1B
1398/02/15	8,901	8,813	9,250	9,089	2.01	216	468K	4B
1398/02/14	9,000	8,801	9,000	8,910	0.52	196	304K	3B
1398/02/11	8,450	8,450	9,100	8,864	0.62	201	340K	3B
1398/02/10	9,230	8,628	9,230	8,809	(3.01)	193	331K	3B
1398/02/09	9,153	8,950	9,448	9,082	(0.63)	235	499K	5B
1398/02/08	9,000	8,950	9,285	9,140	3.36	295	468K	4B
1398/02/07	8,430	8,430	8,929	8,843	3.97	212	604K	5B
1398/02/04	8,413	8,400	8,647	8,505	1.09	108	208K	2B
1398/02/03	8,489	8,321	8,500	8,413	1.19	142	246K	2B
1398/02/02	8,226	8,225	8,500	8,314	1.12	90	256K	2B
1398/01/31	8,151	8,150	8,448	8,222	1.49	135	247K	2B
1398/01/28	8,498	8,066	8,498	8,101	(4.58)	147	368K	3B
1398/01/27	8,400	8,383	8,820	8,490	(3.79)	112	188K	2B
1398/01/26	8,750	8,721	9,105	8,824	1.31	133	389K	3B
1398/01/25	9,000	8,611	9,000	8,710	(3.91)	283	589K	5B
1398/01/24	9,594	8,685	9,595	9,064	(0.82)	279	739K	7B
1398/01/21	9,137	8,859	9,153	9,139	4.83	142	566K	5B
1398/01/20	7,999	7,950	8,778	8,718	4.28	516	2M	20B
1398/01/19	8,500	8,101	8,500	8,360	3.02	132	399K	3B
1398/01/18	8,115	8,115	8,115	8,115	4.99	29	152K	1B
1398/01/17	7,570	7,570	7,880	7,729	0.32	75	188K	1B
1398/01/11	8,197	7,523	8,279	7,704	(2.7)	201	432K	3B
1398/01/10	8,200	7,908	8,200	7,918	(4.88)	165	503K	4B
1398/01/07	8,520	8,216	8,770	8,324	(3.75)	211	441K	4B
1398/01/06	8,650	8,520	8,650	8,648	4.96	152	683K	6B
1398/01/05	8,110	8,110	8,256	8,239	4.78	35	91K	751M
1397/12/28	7,872	7,444	8,073	7,863	2.26	193	594K	5B
1397/12/27	7,741	7,310	8,070	7,689	(0.04)	171	440K	3B
1397/12/26	7,701	7,521	7,701	7,692	4.87	195	678K	5B
1397/12/25	7,334	7,333	7,335	7,335	5.00	45	246K	2B
1397/12/22	7,100	6,606	7,180	6,986	0.50	209	606K	4B
1397/12/21	6,951	6,950	6,951	6,951	5.00	128	491K	3B
1397/12/20	6,620	6,620	6,620	6,620	5.00	40	113K	746M
1397/12/19	6,150	6,150	6,373	6,305	3.87	116	476K	3B
1397/12/18	6,177	5,800	6,177	6,070	2.27	64	103K	627M
1397/12/15	6,297	5,800	6,297	5,935	(2.32)	65	80K	473M
1397/12/14	6,100	5,850	6,176	6,076	(1.32)	91	199K	1B
1397/12/13	6,050	6,000	6,250	6,157	0.97	63	193K	1B
1397/12/12	6,210	6,000	6,210	6,098	1.03	31	86K	527M
1397/12/11	5,959	5,959	6,196	6,036	(2.66)	53	62K	373M
1397/12/08	6,100	6,100	6,235	6,201	2.41	50	84K	520M
1397/12/07	6,072	5,861	6,335	6,055	(1.74)	49	35K	212M
1397/12/06	6,215	6,029	6,239	6,162	(2.9)	89	146K	902M
1397/12/05	6,500	6,153	6,500	6,346	(0.16)	36	39K	246M
1397/12/04	6,356	6,355	6,356	6,356	4.99	28	77K	488M
1397/12/01	6,115	5,965	6,160	6,054	(0.05)	115	330K	2B
1397/11/30	6,187	5,802	6,187	6,057	2.78	27	28K	167M
1397/11/29	5,790	5,710	5,915	5,893	4.60	64	180K	1B
1397/11/28	5,711	5,600	5,790	5,634	(2.42)	51	74K	418M
1397/11/27	5,831	5,690	5,900	5,774	(1.7)	85	241K	1B
1397/11/24	5,913	5,752	5,921	5,874	(2.86)	58	64K	374M
1397/11/23	6,399	6,032	6,399	6,047	(4.76)	145	470K	3B
1397/11/21	6,347	6,132	6,548	6,349	1.16	76	83K	524M
1397/11/17	6,337	6,162	6,337	6,276	3.98	83	117K	735M
1397/11/16	5,610	5,603	6,103	6,036	3.84	90	431K	3B
1397/11/15	5,950	5,770	5,950	5,813	2.20	35	39K	229M
1397/11/14	5,590	5,553	5,900	5,688	(0.11)	35	83K	470M
1397/11/13	5,771	5,640	5,980	5,694	(0.51)	52	171K	971M
1397/11/10	5,900	5,615	5,900	5,723	(3.11)	84	118K	673M
1397/11/09	6,000	5,900	6,000	5,907	(2.09)	38	82K	486M
1397/11/08	6,167	5,900	6,167	6,033	2.62	53	73K	441M
1397/11/07	6,000	5,865	6,011	5,879	(4.76)	58	209K	1B
1397/11/06	6,182	6,000	6,250	6,173	2.13	87	83K	512M
1397/11/03	6,000	5,910	6,130	6,044	(0.77)	43	38K	227M
1397/11/02	5,800	5,600	6,142	6,091	4.12	75	109K	664M
1397/11/01	5,688	5,594	6,100	5,850	(0.65)	58	88K	515M
1397/10/30	6,000	5,883	6,000	5,888	(4.91)	57	133K	785M
1397/10/29	6,184	6,179	6,390	6,192	(4.8)	65	68K	421M
1397/10/26	6,600	6,300	6,699	6,504	0.25	35	50K	323M
1397/10/25	6,071	6,070	6,590	6,488	3.36	97	172K	1B
1397/10/24	6,277	6,150	6,277	6,277	4.98	79	163K	1B
1397/10/23	5,800	5,800	6,037	5,979	3.98	34	60K	360M
1397/10/22	5,754	5,656	6,175	5,750	(3.41)	70	246K	1B
1397/10/19	6,198	5,757	6,199	5,953	(1.7)	50	84K	501M
1397/10/18	6,130	6,000	6,230	6,056	0.60	10	6K	36M
1397/10/17	6,073	6,005	6,310	6,020	(4.76)	89	197K	1B
1397/10/16	6,496	6,250	6,496	6,321	2.17	20	39K	248M
1397/10/15	6,390	5,798	6,390	6,187	1.38	53	345K	2B
1397/10/12	6,375	6,000	6,375	6,103	0.49	106	420K	3B
1397/10/11	6,070	6,020	6,080	6,073	4.87	82	325K	2B
1397/10/10	5,791	5,790	5,791	5,791	4.99	109	361K	2B
1397/10/09	5,516	5,516	5,516	5,516	4.99	11	8K	42M
1397/10/08	5,222	5,222	5,261	5,254	4.85	13	32K	168M
1397/10/05	5,030	5,000	5,030	5,011	(0.3)	15	41K	206M
1397/10/04	5,020	5,010	5,120	5,026	(1.24)	12	38K	191M
1397/10/03	5,240	5,060	5,240	5,089	(0.47)	22	56K	286M
1397/10/02	4,801	4,801	5,201	5,113	3.21	48	106K	541M
1397/10/01	5,076	4,900	5,076	4,954	(3.66)	33	90K	445M
1397/09/28	5,203	5,072	5,203	5,142	(3.56)	23	43K	220M
1397/09/27	5,113	5,112	5,450	5,332	2.15	18	11K	59M
1397/09/26	5,112	5,112	5,390	5,220	0.06	23	30K	154M
1397/09/25	5,267	5,145	5,500	5,217	(3.03)	12	16K	85M
1397/09/24	5,544	5,300	5,544	5,380	(2.96)	13	17K	92M
1397/09/21	5,550	5,451	5,577	5,544	(1.65)	14	32K	176M
1397/09/19	5,600	5,550	5,798	5,637	(0.44)	17	43K	244M
1397/09/18	5,960	5,397	5,960	5,662	(0.33)	85	132K	747M
1397/09/17	6,040	5,476	6,040	5,681	(1.44)	82	188K	1B
1397/09/14	5,766	5,730	5,766	5,764	4.95	135	359K	2B
1397/09/13	5,331	5,331	5,518	5,492	4.49	67	299K	2B
1397/09/12	5,430	5,231	5,430	5,256	0.36	23	33K	173M
1397/09/11	5,236	5,151	5,488	5,237	0.02	40	88K	460M
1397/09/10	5,482	5,215	5,491	5,236	(4.61)	30	52K	270M
1397/09/07	5,501	5,482	5,888	5,489	(4.87)	97	322K	2B
1397/09/06	6,306	5,716	6,306	5,770	(4.09)	51	138K	798M
1397/09/05	6,159	6,008	6,159	6,016	(4.87)	64	60K	358M
1397/09/03	6,160	6,160	6,571	6,324	1.04	30	44K	280M
1397/08/30	6,000	5,982	6,400	6,259	(0.59)	120	265K	2B
1397/08/29	6,500	6,276	6,500	6,296	(4.69)	75	110K	690M
1397/08/28	6,300	6,214	6,700	6,606	3.06	96	466K	3B
1397/08/27	6,198	6,001	6,480	6,410	3.20	50	247K	2B
1397/08/26	6,294	5,839	6,294	6,211	1.52	57	338K	2B
1397/08/23	6,300	5,858	6,300	6,118	(0.42)	38	73K	447M
1397/08/22	6,130	5,782	6,147	6,144	4.94	82	255K	2B
1397/08/21	5,964	5,800	5,964	5,855	2.85	45	71K	415M
1397/08/20	5,702	5,652	6,000	5,693	(4.3)	56	107K	609M
1397/08/19	6,362	5,896	6,362	5,949	(4.14)	45	80K	478M
1397/08/15	6,502	6,177	6,799	6,206	(4.55)	163	340K	2B
1397/08/14	6,177	6,177	6,718	6,502	0.0	37	50K	327M
1397/08/13	6,986	6,431	6,986	6,502	(3.94)	51	73K	473M
1397/08/12	7,130	6,701	7,130	6,769	(3.2)	23	32K	216M
1397/08/09	7,090	6,920	7,099	6,993	(1.31)	42	50K	347M
1397/08/07	7,143	6,990	7,144	7,086	3.79	29	39K	276M
1397/08/06	6,991	6,495	6,991	6,827	0.50	65	176K	1B
1397/08/05	7,000	6,564	7,143	6,793	(1.68)	58	197K	1B
1397/08/02	7,386	6,739	7,386	6,909	(2.55)	40	84K	577M
1397/08/01	7,390	6,697	7,390	7,090	0.58	92	192K	1B
1397/07/30	7,025	6,436	7,112	7,049	4.06	167	432K	3B
1397/07/29	6,502	6,500	6,969	6,774	2.05	89	229K	2B
1397/07/28	6,421	6,421	6,990	6,638	(0.81)	106	210K	1B
1397/07/25	6,695	6,691	6,695	6,692	(4.98)	26	48K	323M
1397/07/24	6,907	6,907	7,350	7,043	(3.12)	159	312K	2B
1397/07/23	7,252	7,252	7,879	7,270	(4.76)	73	186K	1B
1397/07/21	7,633	7,633	7,633	7,633	(4.99)	3	1K	11M
1397/07/18	8,034	8,034	8,034	8,034	(4.99)	12	16K	128M
1397/07/17	8,449	8,449	8,729	8,456	(4.91)	162	450K	4B
1397/07/14	9,467	8,730	9,467	8,893	(3.22)	34	226K	2B
1397/07/11	9,176	9,176	9,500	9,189	(4.86)	136	669K	6B
1397/07/10	10,498	9,595	10,498	9,658	(4.38)	9	18K	170M
1397/07/09	10,173	9,665	10,680	10,100	4.24	88	350K	4B
1397/07/07	9,689	9,688	9,689	9,689	5.00	20	135K	1B
1397/07/04	9,228	9,228	9,228	9,228	4.99	33	140K	1B
1397/07/03	8,789	8,789	8,789	8,789	4.99	14	32K	279M
1397/07/02	8,200	8,200	8,409	8,371	4.52	63	297K	2B
1397/07/01	8,399	7,621	8,399	8,009	(0.02)	170	342K	3B
1397/06/31	8,191	7,700	8,193	8,011	2.67	149	766K	6B
1397/06/27	7,550	7,550	7,927	7,803	8.51	70	236K	2B
1397/06/24	7,191	7,191	7,191	7,191	4.99	3	1K	10M
1397/06/21	6,850	6,400	7,056	6,849	1.92	155	483K	3B
1397/06/20	6,974	6,310	6,974	6,720	1.17	177	537K	4B
1397/06/19	6,642	6,640	6,642	6,642	5.00	38	127K	843M
1397/06/18	6,096	6,096	6,400	6,326	8.96	133	995K	6B
1397/06/17	5,806	5,806	5,806	5,806	4.99	7	46K	268M
1397/06/14	5,530	5,529	5,530	5,530	4.99	31	68K	374M
1397/06/13	5,100	5,010	5,373	5,267	2.91	140	702K	4B
1397/06/12	5,290	4,852	5,290	5,118	0.95	81	278K	1B
1397/06/11	5,070	5,050	5,070	5,070	4.99	119	630K	3B
1397/06/10	4,800	4,740	4,909	4,829	3.27	137	386K	2B
1397/06/07	4,649	4,503	4,694	4,676	4.59	105	396K	2B
1397/06/06	4,600	4,428	4,690	4,471	(4.08)	60	188K	842M
1397/06/05	4,716	4,591	4,716	4,661	3.58	82	160K	748M
1397/06/04	4,598	4,444	4,600	4,500	(3.54)	135	363K	2B
1397/06/03	4,859	4,604	4,859	4,665	(3.74)	193	492K	2B
1397/05/30	5,170	4,703	5,170	4,846	(1.58)	86	288K	1B
1397/05/29	4,924	4,924	4,924	4,924	3.95	3	2K	10M
1397/05/28	4,699	4,690	4,744	4,737	4.82	154	397K	2B
1397/05/27	4,500	4,403	4,525	4,519	4.85	114	399K	2B
1397/05/24	4,267	4,200	4,337	4,310	4.33	129	379K	2B
1397/05/23	4,279	4,038	4,279	4,131	0.78	78	103K	425M
1397/05/22	4,360	4,064	4,360	4,099	(3.17)	67	166K	681M
1397/05/21	4,179	4,179	4,350	4,233	(1.83)	29	94K	399M
1397/05/20	4,090	3,945	4,353	4,312	4.00	133	413K	2B
1397/05/17	4,290	4,091	4,290	4,146	(3.49)	68	98K	407M
1397/05/16	4,164	4,164	4,324	4,296	4.30	130	339K	1B
1397/05/15	4,061	3,982	4,163	4,119	3.88	154	704K	3B
1397/05/14	3,940	3,831	4,080	3,965	(1.66)	84	234K	927M
1397/05/13	4,159	3,972	4,160	4,032	(3.56)	43	119K	480M
1397/05/10	4,578	4,156	4,578	4,181	(4.41)	49	200K	837M
1397/05/09	4,414	4,161	4,446	4,374	3.28	72	156K	683M
1397/05/08	4,200	4,200	4,296	4,235	1.27	50	120K	507M
1397/05/07	4,400	4,115	4,400	4,182	(2.54)	35	80K	334M
1397/05/06	4,299	4,200	4,358	4,291	2.19	26	51K	220M
1397/05/03	4,241	4,147	4,530	4,199	(3.8)	50	121K	509M
1397/05/02	4,163	4,163	4,400	4,365	(0.39)	14	38K	165M
1397/05/01	4,230	4,212	4,598	4,382	(0.93)	24	33K	144M
1397/04/31	4,400	4,400	4,599	4,423	(3.39)	44	106K	470M
1397/04/30	4,600	4,374	4,749	4,578	(0.56)	46	74K	340M
1397/04/27	4,500	4,550	4,700	4,604	2.58	25	58K	268M
1397/04/26	4,350	4,350	4,497	4,488	4.74	23	123K	552M
1397/04/25	4,284	4,284	4,285	4,285	5.00	34	67K	287M
1397/04/24	4,105	4,071	4,130	4,081	(2.44)	11	9K	36M
1397/04/23	4,182	3,980	4,377	4,183	0.05	37	68K	283M
1397/04/20	4,594	4,158	4,594	4,181	(4.46)	27	80K	334M
1397/04/19	4,376	4,376	4,376	4,376	(4.97)	2	500	2M
1397/04/17	4,602	4,602	5,028	4,605	(4.93)	63	145K	669M
1397/04/16	4,844	4,844	4,844	4,844	(4.98)	8	14K	67M
1397/04/13	5,099	5,098	5,099	5,098	(4.99)	23	71K	360M
1397/04/12	5,840	5,296	5,849	5,366	(3.73)	58	218K	1B
1397/04/11	5,140	5,140	5,658	5,574	3.05	33	60K	336M
1397/04/10	5,569	5,343	5,685	5,409	(3.82)	28	37K	199M
1397/04/09	5,833	5,567	5,900	5,624	(4.01)	121	235K	1B
1397/04/06	5,840	5,833	6,129	5,859	(4.56)	19	29K	170M
1397/04/05	6,517	5,897	6,517	6,139	(1.1)	98	169K	1B
1397/04/04	6,228	5,953	6,228	6,207	4.64	99	337K	2B
1397/04/03	5,663	5,663	5,946	5,932	9.97	33	131K	778M
1397/04/02	5,394	5,394	5,394	5,394	4.98	1	400	2M
1397/03/30	5,138	5,138	5,138	5,138	4.99	10	14K	72M
1397/03/29	4,841	4,689	5,013	4,894	2.49	91	192K	938M
1397/03/28	4,775	4,770	4,775	4,775	4.99	65	227K	1B
1397/03/27	4,644	4,405	4,647	4,548	2.76	36	111K	505M
1397/03/23	4,579	4,400	4,579	4,426	0.52	34	129K	569M
1397/03/22	4,376	4,376	4,495	4,403	0.09	36	73K	321M
1397/03/21	4,640	4,376	4,640	4,399	(0.57)	9	44K	193M
1397/03/13	4,330	4,330	4,600	4,424	(2.56)	11	8K	34M
1397/03/12	4,697	4,257	4,697	4,540	1.32	24	35K	157M
1397/03/09	4,479	4,411	4,488	4,481	4.82	32	119K	533M
1397/03/08	4,050	4,050	4,289	4,275	4.65	50	126K	539M
1397/03/07	4,061	4,061	4,289	4,085	(3.86)	11	13K	51M
1397/03/06	4,250	4,171	4,330	4,249	2.83	23	53K	223M
1397/03/05	4,132	4,132	4,132	4,132	4.98	12	14K	59M
1397/02/31	4,148	3,921	4,148	3,936	(0.4)	20	63K	247M
1397/02/30	4,195	3,921	4,195	3,952	(2.92)	18	32K	125M
1397/02/29	4,295	3,952	4,308	4,071	(1.36)	11	15K	59M
1397/02/26	4,300	3,910	4,300	4,127	0.32	22	42K	173M
1397/02/25	4,020	4,020	4,114	4,114	4.98	22	36K	149M
1397/02/24	3,736	3,736	3,922	3,919	4.90	31	136K	531M
1397/02/23	3,700	3,625	3,821	3,736	(2.07)	32	115K	429M
1397/02/22	3,750	3,750	3,820	3,815	(2.05)	2	3K	12M
1397/02/19	3,930	3,890	3,930	3,895	3.32	4	17K	65M
1397/02/18	3,532	3,532	3,788	3,770	4.49	25	64K	243M
1397/02/17	3,658	3,520	3,750	3,608	(1.37)	12	12K	44M
1397/02/16	3,659	3,658	3,660	3,658	(4.99)	25	55K	202M
1397/02/15	3,691	3,691	3,987	3,850	(0.08)	8	6K	22M
1397/02/11	3,760	3,760	3,999	3,853	(2.03)	10	20K	78M
1397/02/10	3,933	3,933	3,933	3,933	(0.56)	2	964	4M
1397/02/09	4,000	3,933	4,000	3,955	(4.45)	4	2K	10M
1397/02/04	4,165	4,120	4,165	4,139	0.19	4	6K	26M
1397/02/03	4,197	4,010	4,197	4,131	3.33	4	2K	9M
1397/02/02	3,998	3,998	3,999	3,998	0.20	4	35K	140M
1397/02/01	3,912	3,900	4,000	3,990	(1.36)	10	10K	39M
1397/01/29	4,046	3,991	4,046	4,045	4.96	18	55K	222M
1397/01/28	3,850	3,701	3,880	3,854	4.27	20	51K	198M
1397/01/27	3,689	3,689	3,800	3,696	(4.79)	13	13K	49M
1397/01/26	3,858	3,857	4,099	3,882	(4.36)	10	13K	49M
1397/01/22	4,120	4,041	4,120	4,059	(4.56)	34	188K	763M
1397/01/21	4,300	4,250	4,301	4,253	(2.36)	10	5K	23M
1397/01/20	4,335	4,335	4,360	4,356	(4.22)	12	13K	55M
1397/01/19	4,585	4,465	4,586	4,548	(3.21)	45	102K	462M
1397/01/18	4,610	4,610	4,800	4,699	(1.3)	4	958	5M
1397/01/08	4,750	4,611	4,949	4,761	(0.27)	24	70K	331M
1397/01/07	4,792	4,602	4,792	4,774	3.92	5	9K	44M
1397/01/06	4,673	4,548	4,800	4,594	(4.01)	41	98K	450M
1397/01/05	4,715	4,680	5,035	4,786	(2.47)	7	10K	46M
1396/12/28	4,900	4,900	4,909	4,907	4.94	11	19K	95M
1396/12/27	4,651	4,651	4,683	4,676	0.11	2	1K	6M
1396/12/26	4,670	4,670	4,680	4,671	(1.29)	3	4K	19M
1396/12/23	4,705	4,705	4,993	4,732	(2.31)	4	4K	19M
1396/12/22	5,100	4,772	5,100	4,844	(0.68)	32	26K	125M
1396/12/21	4,761	4,760	5,100	4,877	(2.64)	8	8K	41M
1396/12/20	5,275	4,878	5,275	5,009	(2.43)	14	80K	402M
1396/12/19	5,000	4,962	5,310	5,134	(1.7)	54	280K	1B
1396/12/16	5,199	4,922	5,293	5,223	1.77	21	39K	206M
1396/12/15	5,341	5,066	5,344	5,132	(3.75)	59	225K	1B
1396/12/14	5,359	5,000	5,366	5,332	4.32	68	210K	1B
1396/12/13	5,109	4,840	5,119	5,111	4.82	64	180K	922M
1396/12/12	4,660	4,660	4,965	4,876	3.11	78	281K	1B
1396/12/09	4,724	4,704	4,751	4,729	(3.23)	23	56K	266M
1396/12/08	4,702	4,702	4,956	4,887	(0.39)	13	40K	197M
1396/12/07	4,930	4,700	4,980	4,906	1.51	31	129K	632M
1396/12/06	4,900	4,702	4,930	4,833	2.92	31	79K	382M
1396/12/05	4,770	4,669	4,930	4,696	(4.44)	39	53K	247M
1396/12/02	4,999	4,880	4,999	4,914	(0.77)	3	3K	17M
1396/11/30	4,940	4,856	4,999	4,952	0.16	20	51K	255M
1396/11/29	4,600	4,600	4,973	4,944	4.19	40	45K	221M
1396/11/28	4,800	4,743	4,935	4,745	(4.95)	50	99K	470M
1396/11/25	5,218	4,961	5,218	4,992	(4.31)	31	105K	522M
1396/11/21	5,260	4,961	5,260	5,217	4.11	25	45K	236M
1396/11/18	4,714	4,714	5,028	5,011	4.64	90	259K	1B
1396/11/17	4,700	4,613	4,943	4,789	1.70	43	104K	498M
1396/11/16	4,565	4,565	4,792	4,709	3.18	59	193K	910M
1396/11/15	4,564	4,561	4,567	4,564	(1.49)	22	24K	108M
1396/11/14	4,999	4,620	5,000	4,633	(2.75)	24	35K	163M
1396/11/11	4,653	4,653	4,900	4,764	(2.26)	26	33K	156M
1396/11/10	4,900	4,775	4,925	4,874	0.33	50	104K	507M
1396/11/09	4,650	4,650	4,878	4,858	1.95	66	101K	493M
1396/11/08	4,759	4,759	4,888	4,765	(4.87)	167	398K	2B
1396/11/07	5,009	5,009	5,009	5,009	(4.99)	8	20K	99M
1396/11/04	5,483	5,209	5,483	5,272	(3.85)	17	20K	107M
1396/11/01	5,483	5,483	5,483	5,483	(4.99)	9	13K	70M
1396/10/30	6,058	5,756	6,058	5,771	(0.05)	26	170K	983M
1396/10/27	5,751	5,600	5,907	5,774	2.03	124	282K	2B
1396/10/26	5,542	5,542	5,720	5,659	3.87	115	358K	2B
1396/10/25	5,200	5,200	5,500	5,448	0.83	18	52K	283M
1396/10/24	5,490	5,300	5,590	5,403	(1.58)	42	74K	401M
1396/10/23	5,500	5,489	5,500	5,490	1.42	7	10K	56M
1396/10/20	5,499	5,271	5,499	5,413	1.42	32	57K	310M
1396/10/19	5,626	5,273	5,626	5,337	(3.68)	17	23K	125M
1396/10/18	5,680	5,480	5,680	5,541	2.33	68	149K	826M
1396/10/17	5,383	5,101	5,441	5,415	4.50	75	381K	2B
1396/10/16	5,000	4,900	5,232	5,182	3.99	85	206K	1B
1396/10/13	5,049	4,811	5,050	4,983	2.98	16	20K	102M
1396/10/12	4,811	4,810	5,139	4,839	(1.65)	5	14K	68M
1396/10/11	4,900	4,900	5,149	4,920	(0.95)	9	19K	93M
1396/10/10	5,010	4,963	5,189	4,967	(4.92)	41	99K	492M
1396/10/09	5,173	4,964	5,280	5,224	3.79	21	23K	120M
1396/10/06	5,172	4,920	5,172	5,033	1.78	48	93K	470M
1396/10/05	4,930	4,890	5,169	4,945	(0.46)	56	77K	383M
1396/10/04	5,110	4,880	5,110	4,968	(3.1)	58	95K	470M
1396/10/03	5,322	5,043	5,322	5,127	1.12	26	15K	79M
1396/09/27	5,151	5,043	5,151	5,070	(2.52)	57	121K	613M
1396/09/26	5,210	5,151	5,390	5,201	(1.96)	33	89K	465M
1396/09/25	5,301	5,290	5,470	5,305	(2.03)	19	61K	325M
1396/09/22	5,440	5,260	5,531	5,415	2.75	24	95K	516M
1396/09/21	5,375	5,120	5,390	5,270	(1.95)	23	67K	356M
1396/09/20	5,366	5,299	5,400	5,375	1.66	37	131K	706M
1396/09/19	4,959	4,958	5,401	5,287	1.36	37	52K	276M
1396/09/18	5,336	5,213	5,336	5,216	(4.94)	49	78K	408M
1396/09/14	5,645	5,360	5,650	5,487	(2.3)	38	61K	337M
1396/09/13	5,450	5,450	5,637	5,616	4.60	119	380K	2B
1396/09/12	5,387	5,250	5,499	5,369	(0.89)	38	89K	476M
1396/09/11	5,280	5,110	5,453	5,417	4.29	91	127K	687M
1396/09/08	5,089	5,070	5,204	5,194	4.78	82	224K	1B
1396/09/07	5,000	4,901	5,000	4,957	0.02	43	64K	319M
1396/09/05	5,099	4,915	5,160	4,956	0.20	27	21K	102M
1396/09/04	5,064	4,871	5,180	4,946	(2.96)	82	147K	728M
1396/09/01	5,300	5,070	5,300	5,097	(3.59)	49	65K	333M
1396/08/30	5,297	5,103	5,300	5,287	3.93	13	14K	76M
1396/08/29	5,075	5,074	5,248	5,087	(2.25)	26	58K	297M
1396/08/27	5,211	5,120	5,419	5,204	(1.51)	26	21K	111M
1396/08/24	5,260	5,260	5,509	5,284	(1.2)	8	7K	35M
1396/08/23	5,337	5,336	5,699	5,348	(4.77)	103	115K	614M
1396/08/22	5,585	5,430	5,667	5,616	4.04	71	142K	795M
1396/08/21	5,400	5,201	5,647	5,398	(1.39)	88	163K	881M
1396/08/20	5,649	5,350	5,649	5,474	1.33	4	4K	24M
1396/08/17	5,651	5,325	5,651	5,402	(3.59)	8	6K	32M
1396/08/16	5,692	5,563	5,692	5,603	0.56	21	8K	43M
1396/08/15	5,500	5,500	5,650	5,572	2.77	14	7K	39M
1396/08/14	5,425	5,416	5,427	5,422	4.89	18	20K	110M
1396/08/13	5,120	5,100	5,444	5,169	(1.37)	17	9K	48M
1396/08/10	5,300	5,070	5,300	5,241	(1.63)	19	14K	72M
1396/08/09	5,500	5,303	5,500	5,328	0.40	15	22K	115M
1396/08/08	5,569	5,282	5,569	5,307	(3.42)	14	42K	225M
1396/08/07	5,412	5,412	5,579	5,495	0.42	31	27K	149M
1396/08/06	5,525	5,412	5,601	5,472	(3.93)	64	97K	530M
1396/08/03	5,769	5,600	5,769	5,696	1.91	14	13K	73M
1396/08/02	5,624	5,565	5,749	5,589	(0.62)	22	21K	117M
1396/08/01	5,657	5,560	5,949	5,624	(3.9)	57	80K	450M
1396/07/30	5,994	5,750	5,995	5,852	(0.51)	17	7K	41M
1396/07/29	6,195	5,824	6,200	5,882	(4.05)	34	42K	248M
1396/07/26	6,200	6,052	6,200	6,130	(1.18)	13	12K	71M
1396/07/25	6,126	5,900	6,375	6,203	2.07	71	161K	1000M
1396/07/24	6,050	6,050	6,189	6,077	(2.41)	42	68K	410M
1396/07/23	6,239	6,179	6,240	6,227	3.51	8	16K	97M
1396/07/22	6,000	5,862	6,345	6,016	(1.8)	11	6K	33M
1396/07/19	6,200	5,892	6,331	6,126	0.71	26	35K	213M
1396/07/18	6,017	6,000	6,134	6,083	4.13	66	111K	674M
1396/07/17	6,000	5,500	6,020	5,842	1.64	36	45K	264M
1396/07/16	5,748	5,748	5,748	5,748	(4.99)	12	9K	51M
1396/07/15	6,050	6,001	6,296	6,050	(3.72)	23	31K	185M
1396/07/12	6,039	6,039	6,310	6,284	3.36	17	15K	93M
1396/07/11	6,074	6,074	6,085	6,080	(0.49)	6	18K	109M
1396/07/10	6,151	6,100	6,328	6,110	(3.45)	26	29K	177M
1396/07/05	6,680	6,290	6,680	6,328	(0.83)	22	8K	51M
1396/07/04	6,591	6,339	6,819	6,381	(4.36)	114	160K	1B
1396/07/03	7,125	6,590	7,125	6,672	(3.81)	56	76K	508M
1396/07/02	6,929	6,880	6,939	6,936	4.95	50	122K	845M
1396/07/01	6,597	6,597	6,640	6,609	(4.82)	38	29K	194M
1396/06/29	7,099	6,610	7,150	6,944	(0.06)	19	16K	114M
1396/06/28	6,930	6,930	7,158	6,948	(4.74)	34	75K	524M
1396/06/27	7,500	7,012	7,500	7,294	0.72	35	30K	219M
1396/06/26	7,194	7,058	7,254	7,242	4.82	92	304K	2B
1396/06/25	6,909	6,909	6,909	6,909	5.00	32	207K	1B
1396/06/22	6,530	6,328	6,993	6,580	(1.22)	93	249K	2B
1396/06/21	6,400	6,400	6,670	6,661	4.85	56	168K	1B
1396/06/20	6,061	6,061	6,355	6,353	4.96	22	50K	320M
1396/06/19	6,400	5,941	6,400	6,053	(3.2)	46	84K	508M
1396/06/15	6,700	6,200	6,814	6,253	(4.18)	40	45K	280M
1396/06/14	6,526	6,513	6,989	6,526	(4.8)	69	159K	1B
1396/06/13	6,913	6,841	7,198	6,855	(4.8)	76	77K	530M
1396/06/12	7,393	7,189	7,393	7,201	(4.84)	13	11K	80M
1396/06/11	7,700	7,558	7,704	7,567	(4.88)	17	23K	174M
1396/06/08	8,009	7,628	8,009	7,955	4.29	85	259K	2B
1396/06/07	7,628	7,628	7,628	7,628	5.00	15	42K	318M
1396/06/06	8,111	6,800	8,111	7,265	(16.14)	295	956K	7B
1396/06/05	8,529	8,247	8,529	8,663	(0.21)	3	4K	31M
1395/09/22	8,550	8,550	8,744	8,706	4.54	27	120K	1B
1395/09/21	8,001	8,001	8,600	8,328	0.0	33	42K	347M
1395/09/20	8,580	8,296	8,890	8,328	(4.63)	78	117K	974M
1395/09/17	9,098	8,700	9,098	8,732	(3.72)	63	120K	1B
1395/09/16	9,330	8,901	9,330	9,069	0.72	41	35K	315M
1395/09/15	8,820	8,820	9,279	9,004	0.92	63	86K	777M
1395/09/14	9,000	8,721	9,449	8,922	(2.79)	44	87K	774M
1395/09/13	9,219	8,555	9,219	9,178	4.53	79	181K	2B
1395/09/09	8,780	8,780	8,780	8,780	5.00	44	111K	978M
1395/09/07	8,600	8,305	8,600	8,362	(4.35)	40	89K	746M
1395/09/06	8,731	8,649	9,198	8,742	(3.98)	39	62K	546M
1395/09/03	9,550	8,992	9,550	9,104	(3.81)	80	113K	1B
1395/09/02	9,670	9,201	9,670	9,465	0.86	68	111K	1B
1395/09/01	9,947	9,240	9,947	9,384	(3.15)	88	246K	2B
1395/08/29	9,350	9,350	10,033	9,689	1.22	63	55K	537M
1395/08/26	9,948	9,300	9,948	9,572	(1.92)	74	132K	1B
1395/08/25	10,149	9,642	10,149	9,759	(3.84)	125	269K	3B
1395/08/24	9,872	9,872	10,347	10,149	2.98	142	308K	3B
1395/08/23	9,872	9,042	9,872	9,855	4.82	177	516K	5B
1395/08/22	9,402	9,402	9,402	9,402	4.99	23	86K	812M
1395/08/19	8,684	8,684	9,021	8,955	4.22	93	262K	2B
1395/08/18	8,350	8,346	8,684	8,592	3.88	64	176K	2B
1395/08/17	8,359	8,000	8,360	8,271	3.37	80	136K	1B
1395/08/16	7,789	7,789	8,024	8,001	4.70	129	310K	2B
1395/08/15	7,647	7,540	7,647	7,642	4.93	67	410K	3B
1395/08/12	7,007	7,007	7,427	7,283	2.95	32	97K	706M
1395/08/11	7,500	7,043	7,500	7,074	(2.95)	24	43K	302M
1395/08/10	7,300	7,248	7,500	7,289	(4.46)	50	93K	675M
1395/08/09	7,850	7,505	7,850	7,629	(3.43)	43	82K	625M
1395/08/08	8,022	7,480	8,022	7,900	1.10	5	2K	19M
1395/08/05	7,402	7,402	7,986	7,814	0.53	33	72K	563M
1395/08/04	7,890	7,618	8,150	7,773	(3.06)	62	162K	1B
1395/08/03	8,638	7,833	8,638	8,018	(2.54)	43	33K	262M
1395/08/02	8,000	8,000	9,379	8,227	15.08	41	98K	810M
1395/07/18	7,300	7,035	7,300	7,149	1.53	7	25K	176M
1395/07/17	7,565	7,020	7,565	7,041	(2.43)	11	8K	54M
1395/07/14	7,247	7,206	7,247	7,216	(4.86)	29	33K	235M
1395/07/13	7,680	7,350	7,849	7,585	0.74	46	209K	2B
1395/07/12	7,785	7,250	7,789	7,529	(0.33)	66	155K	1B
1395/07/11	7,702	7,479	7,780	7,554	1.44	47	91K	689M
1395/07/10	7,448	7,150	7,478	7,447	4.56	27	123K	916M
1395/07/07	7,298	7,102	7,300	7,122	(4.72)	45	111K	792M
1395/07/06	7,500	7,400	7,500	7,475	(1.33)	38	83K	621M
1395/07/05	7,660	7,400	7,660	7,576	2.91	70	158K	1B
1395/07/04	7,362	7,362	7,362	7,362	4.99	60	158K	1B
1395/07/03	6,721	6,651	7,184	7,012	2.48	115	271K	2B
1395/06/31	6,900	6,421	6,979	6,842	1.51	41	79K	538M
1395/06/29	6,980	6,633	6,980	6,740	0.40	38	39K	265M
1395/06/28	6,970	6,410	7,000	6,713	(0.31)	39	47K	318M
1395/06/27	6,850	6,420	7,040	6,734	(0.34)	99	207K	1B
1395/06/24	7,100	6,532	7,100	6,757	(1.72)	99	199K	1B
1395/06/23	6,888	6,600	6,903	6,875	4.56	82	212K	1B
1395/06/21	6,595	6,274	6,595	6,575	4.68	82	581K	4B
1395/06/20	6,281	6,281	6,281	6,281	5.00	11	82K	516M
1395/06/17	5,982	5,982	5,982	5,982	4.98	39	209K	1B
1395/06/16	5,698	5,698	5,698	5,698	4.99	4	13K	76M
1395/06/15	5,378	5,378	5,434	5,427	4.85	24	87K	471M
1395/06/14	5,240	5,140	5,300	5,176	(4.33)	41	103K	535M
1395/06/13	5,436	5,151	5,436	5,410	4.48	36	135K	728M
1395/06/10	5,178	5,151	5,178	5,178	4.99	58	186K	965M
1395/06/09	4,860	4,860	4,957	4,932	4.47	32	168K	827M
1395/06/08	4,750	4,696	4,850	4,721	(4.49)	23	32K	153M
1395/06/07	5,079	4,850	5,079	4,943	(0.12)	15	35K	173M
1395/06/06	5,000	4,913	5,050	4,949	(2.35)	9	8K	41M
1395/06/03	5,097	5,000	5,097	5,068	2.34	6	34K	175M
1395/06/02	4,950	4,950	5,098	4,952	(1.53)	4	15K	75M
1395/06/01	4,901	4,901	5,105	5,029	1.09	10	16K	82M
1395/05/30	4,901	4,901	5,107	4,975	(1.39)	27	45K	224M
1395/05/27	5,381	4,994	5,381	5,045	(4.01)	51	205K	1B
1395/05/26	5,160	5,103	5,400	5,256	(1.54)	20	18K	95M
1395/05/25	5,489	5,193	5,490	5,338	(2.32)	27	42K	225M
1395/05/24	5,519	5,300	5,519	5,465	2.51	46	133K	725M
1395/05/23	5,320	5,320	5,331	5,331	4.98	45	247K	1B
1395/05/20	5,040	5,000	5,097	5,078	4.59	76	324K	2B
1395/05/19	4,799	4,799	4,882	4,855	4.41	45	157K	761M
1395/05/18	4,527	4,500	4,672	4,650	4.49	54	128K	594M
1395/05/17	4,648	4,422	4,648	4,450	0.38	15	26K	118M
1395/05/16	4,746	4,400	4,746	4,433	(1.92)	15	39K	172M
1395/05/13	4,550	4,510	4,550	4,520	(3.93)	2	2K	9M
1395/05/12	4,596	4,457	4,726	4,705	4.53	54	218K	1B
1395/05/11	4,450	4,434	4,669	4,501	(3.56)	48	131K	588M
1395/05/10	4,899	4,644	4,899	4,667	(4.52)	32	114K	532M
1395/05/06	5,002	4,700	5,002	4,888	2.60	39	211K	1B
1395/05/05	4,433	4,433	4,899	4,764	2.10	98	374K	2B
1395/05/04	4,747	4,342	4,779	4,666	2.46	72	127K	591M
1395/05/03	4,560	4,517	4,560	4,554	4.86	40	135K	613M
1395/05/02	4,342	4,342	4,343	4,343	4.98	62	287K	1B
1395/04/30	4,090	3,980	4,195	4,137	3.53	53	238K	986M
1395/04/29	3,957	3,957	4,100	3,996	(0.52)	11	12K	49M
1395/04/28	4,075	3,950	4,075	4,017	0.96	10	23K	93M
1395/04/27	4,125	3,955	4,125	3,979	(3.05)	12	13K	50M
1395/04/26	4,130	4,099	4,130	4,104	1.43	7	5K	19M
1395/04/23	4,120	4,000	4,139	4,046	(1.72)	8	17K	69M
1395/04/22	4,060	4,050	4,140	4,117	2.16	16	68K	278M
1395/04/21	3,990	3,990	4,100	4,030	2.52	30	55K	222M
1395/04/20	3,996	3,904	3,998	3,931	(1.21)	11	17K	67M
1395/04/19	3,998	3,902	3,998	3,979	(0.48)	4	5K	21M
1395/04/15	3,999	3,998	3,999	3,998	1.55	2	700	3M
1395/04/14	3,998	3,881	3,998	3,937	0.90	7	6K	23M
1395/04/13	3,915	3,851	3,915	3,902	(0.28)	5	7K	29M
1395/04/12	3,914	3,913	3,914	3,913	(0.99)	4	7K	27M
1395/04/09	4,100	3,910	4,100	3,952	(3.89)	30	59K	231M
1395/04/08	3,900	3,900	4,146	4,112	4.13	12	10K	43M
1395/04/06	3,851	3,810	4,100	3,949	(0.18)	15	21K	83M
1395/04/05	3,900	3,895	4,070	3,956	(3.32)	6	5K	18M
1395/04/02	3,860	3,860	4,148	4,092	3.57	26	68K	279M
1395/04/01	3,831	3,831	4,040	3,951	(1.32)	21	40K	157M
1395/03/31	4,060	3,803	4,060	4,004	2.67	17	22K	90M
1395/03/30	3,900	3,900	3,900	3,900	4.98	13	17K	67M
1395/03/29	3,702	3,702	3,721	3,715	(2.52)	2	1K	5M
1395/03/26	3,900	3,805	3,998	3,811	(0.57)	5	11K	40M
1395/03/25	3,880	3,821	3,880	3,833	(4.7)	11	16K	61M
1395/03/24	4,000	3,901	4,090	4,022	0.52	8	9K	34M
1395/03/23	3,811	3,811	4,163	4,001	(0.25)	4	3K	12M
1395/03/22	4,151	3,900	4,151	4,011	1.44	22	33K	131M
1395/03/19	4,051	3,939	4,051	3,954	(4.01)	20	117K	463M
1395/03/18	4,119	4,118	4,120	4,119	(0.29)	11	17K	68M
1395/03/17	4,200	4,001	4,200	4,131	(1.27)	9	11K	47M
1395/03/16	4,309	4,155	4,309	4,184	(0.52)	6	4K	16M
1395/03/12	4,200	4,200	4,210	4,206	1.86	2	589	2M
1395/03/11	4,119	4,119	4,153	4,129	(1.83)	3	8K	31M
1395/03/10	4,444	4,200	4,444	4,206	(0.76)	12	46K	192M
1395/03/09	4,279	4,185	4,500	4,238	(3.79)	11	18K	75M
1395/03/08	4,400	4,275	4,420	4,405	(0.11)	19	29K	128M
1395/03/05	4,450	4,302	4,485	4,410	3.01	19	73K	320M
1395/02/26	4,280	4,280	4,289	4,281	(0.95)	8	35K	151M
1395/02/25	4,100	4,095	4,489	4,322	1.08	13	110K	475M
1395/02/22	4,278	4,269	4,278	4,276	(3.59)	12	73K	312M
1395/02/21	4,430	4,399	4,430	4,435	(0.92)	8	18K	81M
1395/02/20	4,420	4,420	4,499	4,476	(0.44)	10	22K	98M
1395/02/19	4,439	4,439	4,501	4,496	0.94	31	177K	795M
1395/02/18	4,540	4,440	4,540	4,454	1.18	5	20K	90M
1395/01/21	4,690	4,352	4,690	4,402	(1.96)	12	69K	304M
1395/01/18	4,582	4,450	4,582	4,490	(1.69)	17	75K	337M
1395/01/17	4,550	4,550	4,792	4,567	(1.64)	15	28K	129M
1395/01/16	4,509	4,402	4,744	4,643	2.74	47	194K	902M
1395/01/15	4,264	4,264	4,620	4,519	0.80	64	56K	254M
1395/01/14	4,625	4,434	4,780	4,483	(3.94)	45	93K	416M
1395/01/11	4,849	4,595	4,850	4,667	(1.58)	46	96K	447M
1395/01/10	4,671	4,600	4,880	4,742	1.87	96	332K	2B
1395/01/09	4,605	4,605	4,664	4,655	4.80	24	37K	171M
1395/01/08	4,300	4,300	4,537	4,442	2.80	34	83K	370M
1395/01/07	4,300	4,300	4,450	4,321	1.86	19	47K	201M
1394/12/26	4,200	4,179	4,360	4,242	0.40	21	37K	156M
1394/12/25	4,240	4,171	4,370	4,225	1.42	11	12K	51M
1394/12/24	4,114	4,114	4,220	4,166	(2.11)	25	44K	185M
1394/12/22	4,300	4,161	4,300	4,256	(1.18)	13	20K	86M
1394/12/19	4,299	4,250	4,390	4,307	1.03	19	51K	219M
1394/12/18	4,259	4,259	4,263	4,263	5.00	20	86K	368M
1394/12/17	4,296	3,980	4,296	4,060	(2.0)	52	98K	399M
1394/12/16	4,306	4,091	4,306	4,143	(3.79)	44	115K	475M
1394/12/15	4,250	4,244	4,398	4,306	(0.46)	14	6K	24M
1394/12/12	4,315	4,215	4,495	4,326	(1.57)	14	33K	143M
1394/12/11	4,240	4,240	4,436	4,395	4.02	34	38K	168M
1394/12/10	4,221	4,220	4,433	4,225	(3.27)	21	25K	107M
1394/12/09	4,400	4,338	4,699	4,368	(4.34)	35	50K	218M
1394/12/08	4,725	4,550	4,725	4,566	1.31	16	19K	85M
1394/12/05	4,507	4,507	4,507	4,507	4.98	18	21K	96M
1394/12/04	4,200	4,180	4,394	4,293	1.66	17	22K	95M
1394/12/03	4,350	4,177	4,500	4,223	(3.91)	41	72K	302M
1394/12/02	4,450	4,340	4,551	4,395	(3.79)	20	33K	145M
1394/12/01	4,995	4,542	4,998	4,568	(4.46)	47	115K	526M
1394/11/28	4,780	4,711	4,982	4,781	(3.32)	17	21K	101M
1394/11/27	5,000	4,900	5,239	4,945	(3.74)	27	48K	235M
1394/11/26	5,090	5,030	5,162	5,137	4.47	40	100K	515M
1394/11/25	4,550	4,550	5,024	4,917	2.76	37	92K	450M
1394/11/24	4,800	4,769	4,800	4,785	(4.66)	17	22K	107M
1394/11/21	4,945	4,672	5,098	5,019	2.07	115	269K	1B
1394/11/20	4,989	4,536	5,000	4,917	3.00	47	121K	597M
1394/11/19	4,684	4,684	4,801	4,774	4.40	24	60K	285M
1394/11/18	4,590	4,512	4,685	4,573	(0.37)	20	36K	163M
1394/11/17	4,341	4,291	4,741	4,590	1.64	55	178K	818M
1394/11/14	4,557	4,500	4,557	4,516	(3.98)	18	37K	165M
1394/11/13	4,944	4,628	4,944	4,703	(3.45)	52	85K	400M
1394/11/12	4,800	4,751	4,900	4,871	0.85	9	15K	73M
1394/11/11	4,900	4,746	4,900	4,830	(3.15)	8	6K	29M
1394/11/10	4,988	4,900	4,989	4,987	1.96	7	36K	178M
1394/11/07	4,827	4,826	5,194	4,891	(2.55)	14	15K	73M
1394/11/06	5,019	5,010	5,019	5,019	5.00	59	234K	1B
1394/11/05	5,145	4,733	5,145	4,780	(4.05)	48	266K	1B
1394/11/04	4,900	4,824	5,015	4,982	4.29	31	45K	227M
1394/11/03	4,600	4,600	4,798	4,777	4.53	14	14K	65M
1394/10/30	4,570	4,210	4,593	4,570	4.46	18	18K	82M
1394/10/29	4,270	4,270	4,410	4,375	(2.06)	9	9K	41M
1394/10/28	4,470	4,465	4,490	4,467	(4.94)	15	20K	91M
1394/10/27	5,016	4,580	5,016	4,699	(1.65)	11	15K	72M
1394/10/23	4,680	4,664	4,950	4,778	(2.63)	17	23K	109M
1394/10/22	4,910	4,900	4,950	4,907	(2.13)	22	15K	72M
1394/10/21	5,000	5,000	5,179	5,014	0.28	9	14K	73M
1394/10/20	5,000	5,000	5,002	5,000	(3.1)	9	30K	150M
1394/10/19	4,821	4,821	5,249	5,160	1.69	3	5K	26M
1394/10/16	5,121	4,950	5,356	5,074	(2.2)	28	70K	356M
1394/10/15	5,440	5,101	5,470	5,188	(2.3)	32	83K	433M
1394/10/14	5,220	5,220	5,400	5,310	1.84	43	69K	369M
1394/10/13	5,300	5,050	5,344	5,214	2.44	40	42K	218M
1394/10/12	5,100	5,041	5,388	5,090	(4.07)	62	245K	1B
1394/10/09	5,001	5,001	5,497	5,306	(4.36)	35	87K	462M
1394/10/07	5,500	5,001	5,500	5,548	(0.72)	7	8K	44M
1394/09/14	5,246	5,246	5,680	5,588	1.31	28	37K	207M
1394/09/10	5,228	5,228	5,560	5,516	0.31	44	52K	289M
1394/09/09	5,750	5,353	5,750	5,499	(1.04)	39	88K	483M
1394/09/08	5,500	5,290	5,779	5,557	0.54	73	157K	875M
1394/09/07	5,203	5,203	5,589	5,527	3.83	83	231K	1B
1394/09/04	5,086	5,086	5,489	5,323	(0.5)	27	62K	332M
1394/09/03	5,630	5,344	5,630	5,350	(4.89)	23	62K	330M
1394/09/02	5,630	5,202	5,631	5,625	4.89	66	256K	1B
1394/08/26	5,363	5,363	5,363	5,363	4.99	42	148K	794M
1394/08/25	5,108	5,108	5,108	5,108	4.99	43	146K	748M
1394/08/24	4,888	4,600	4,930	4,865	3.07	31	39K	187M
1394/08/23	4,700	4,700	4,760	4,720	(0.63)	5	6K	30M
1394/08/20	4,814	4,600	4,817	4,750	3.53	13	29K	139M
1394/08/19	4,588	4,587	4,588	4,588	4.99	6	6K	30M
1394/08/13	4,419	4,100	4,529	4,370	1.30	28	60K	264M
1394/08/12	4,732	4,298	4,732	4,314	(4.64)	39	57K	246M
1394/08/11	4,433	4,433	4,891	4,524	(3.04)	17	52K	233M
1394/08/10	4,666	4,666	4,666	4,666	(4.99)	2	4K	18M
1394/08/09	4,990	4,733	4,990	4,911	(1.43)	6	13K	64M
1394/08/06	5,030	4,601	5,030	4,982	3.71	8	23K	112M
1394/08/05	4,860	4,650	4,861	4,804	3.74	12	30K	143M
1394/08/04	4,630	4,629	4,635	4,631	4.89	14	21K	97M
1394/08/03	4,039	4,039	4,462	4,415	3.88	31	82K	360M
1394/07/29	4,240	4,219	4,269	4,250	4.53	10	11K	47M
1394/07/28	4,066	4,064	4,070	4,066	(4.93)	10	15K	59M
1394/07/27	4,280	4,270	4,280	4,277	2.30	2	2K	6M
1394/07/26	3,900	3,900	4,236	4,181	3.62	7	12K	49M
1394/07/25	4,010	3,971	4,328	4,035	(3.31)	4	2K	8M
1394/07/22	4,503	4,084	4,503	4,173	(2.77)	9	7K	31M
1394/07/19	4,290	4,290	4,294	4,292	4.94	5	1K	4M
1394/07/18	4,091	4,060	4,091	4,090	(4.04)	5	11K	45M
1394/07/13	4,663	4,220	4,663	4,262	(4.05)	11	5K	20M
1394/07/12	4,424	4,424	4,600	4,442	(4.6)	5	2K	9M
1394/07/11	4,664	4,600	4,664	4,656	4.82	11	12K	58M
1394/07/08	4,447	4,439	4,447	4,442	4.86	10	16K	71M
1394/07/07	4,230	4,230	4,499	4,236	(4.85)	7	19K	79M
1394/07/06	4,815	4,400	4,815	4,452	(2.94)	9	11K	48M
1394/07/05	4,587	4,587	4,588	4,587	4.97	4	2K	11M
1394/07/04	4,370	4,370	4,371	4,370	4.97	4	2K	7M
1394/06/31	4,163	4,163	4,163	4,163	4.99	10	6K	24M
1394/06/30	3,964	3,963	4,000	3,965	(4.94)	6	39K	154M
1394/06/29	4,300	4,150	4,300	4,171	(4.51)	4	13K	54M
1394/06/25	4,384	4,330	4,390	4,368	(0.86)	9	9K	38M
1394/06/24	4,401	4,400	4,420	4,406	(1.43)	4	7K	30M
1394/06/23	4,470	4,470	4,470	4,470	(2.99)	1	740	3M
1394/06/22	4,608	4,608	4,608	4,608	(4.99)	2	2K	8M
1394/06/21	4,850	4,850	4,850	4,850	(3.17)	2	4K	20M
1394/06/17	5,009	5,009	5,009	5,009	(2.26)	2	993	5M
1394/06/16	5,125	5,125	5,125	5,125	0.91	2	837	4M
1394/06/15	5,121	5,074	5,121	5,079	2.59	9	17K	88M
1394/06/14	4,648	4,647	5,000	4,951	1.25	14	8K	39M
1394/06/10	5,000	4,683	5,000	4,890	(0.77)	9	3K	16M
1394/06/09	4,930	4,928	4,930	4,928	4.70	3	12K	57M
1394/06/08	4,600	4,600	4,727	4,707	4.55	9	13K	59M
1394/06/07	4,502	4,502	4,502	4,502	4.99	3	3K	15M
1394/06/04	4,252	4,251	4,440	4,288	(4.16)	9	22K	95M
1394/06/03	4,420	4,420	4,511	4,474	(3.58)	4	3K	13M
1394/06/02	4,720	4,600	4,720	4,640	(0.02)	5	9K	42M
1394/05/27	4,650	4,605	4,651	4,641	(3.31)	7	7K	32M
1394/05/26	4,800	4,800	4,800	4,800	(1.66)	1	4K	19M
1394/05/25	4,983	4,799	4,983	4,881	2.84	8	12K	58M
1394/05/24	4,729	4,729	4,962	4,746	(4.64)	5	21K	97M
1394/05/21	5,249	4,920	5,249	4,977	(1.81)	13	18K	88M
1394/05/19	5,068	5,067	5,070	5,069	4.86	9	7K	36M
1394/05/18	4,844	4,827	4,870	4,834	(4.75)	22	39K	191M
1394/05/17	5,120	5,072	5,120	5,075	(4.93)	10	18K	90M
1394/05/14	5,337	5,332	5,382	5,338	(4.88)	22	36K	191M
1394/05/13	5,424	5,424	5,970	5,612	(1.7)	13	16K	87M
1394/05/12	5,750	5,422	5,750	5,709	4.18	12	30K	174M
1394/05/11	5,556	5,454	6,000	5,480	(4.55)	24	105K	574M
1394/05/10	6,269	5,684	6,269	5,741	(4.04)	11	16K	91M
1394/05/07	5,961	5,961	6,274	5,983	(4.64)	11	17K	103M
1394/05/06	6,274	6,274	6,274	6,274	(5.0)	1	300	2M
1394/05/04	6,620	6,581	6,620	6,604	(4.66)	12	6K	41M
1394/05/03	6,879	6,605	7,200	6,927	(0.36)	13	15K	105M
1394/04/31	6,997	6,940	6,997	6,952	4.06	5	2K	14M
1394/04/30	6,930	6,930	6,930	6,930	3.73	1	150	1M
1394/04/29	6,800	6,542	6,800	6,681	(2.98)	7	6K	37M
1394/04/24	7,250	6,737	7,250	6,886	(2.89)	13	6K	41M
1394/04/23	7,117	7,090	7,117	7,091	4.60	10	27K	194M
1394/04/22	6,779	6,779	6,779	6,779	4.99	16	19K	127M
1394/04/21	5,880	5,880	6,477	6,457	4.67	21	27K	175M
1394/04/20	6,169	6,150	6,170	6,169	4.97	22	84K	519M
1394/04/16	5,893	5,751	5,893	5,877	4.70	8	9K	52M
1394/04/15	6,088	5,588	5,750	5,613	(4.57)	34	69K	387M
1394/04/14	5,881	5,880	6,098	5,882	(4.96)	20	20K	116M
1394/04/13	6,643	6,011	6,643	6,189	(2.18)	41	46K	287M
1394/04/10	6,413	5,807	6,417	6,327	3.52	88	140K	887M
1394/04/09	6,112	6,112	6,112	6,112	5.00	3	1K	6M
1394/04/08	5,821	5,821	5,821	5,821	5.00	5	6K	34M
1394/04/07	5,544	5,544	5,544	5,544	5.00	54	41K	225M
1394/04/06	5,280	5,280	5,280	5,280	4.99	17	18K	96M
1394/04/03	5,034	4,950	5,034	5,029	4.88	22	14K	70M
1394/04/02	4,795	4,795	4,795	4,795	4.99	18	41K	195M
1394/04/01	4,567	4,567	4,567	4,567	4.99	16	21K	94M
1394/03/31	4,320	4,320	4,500	4,350	(4.25)	24	37K	160M
1394/03/30	4,533	4,533	4,890	4,543	(4.58)	29	36K	163M
1394/03/27	5,238	4,750	5,238	4,761	(4.78)	17	13K	60M
1394/03/26	5,000	5,000	5,000	5,000	(4.74)	2	671	3M
1394/03/25	5,318	4,996	5,318	5,249	(0.17)	5	839	4M
1394/03/23	5,448	4,931	5,448	5,258	1.33	12	7K	38M
1394/03/20	5,189	5,189	5,189	5,189	(5.0)	6	3K	18M
1394/03/19	5,415	5,415	5,900	5,462	(4.18)	4	2K	10M
1394/03/18	5,700	5,700	5,700	5,700	(5.0)	17	24K	137M
1394/03/17	6,000	6,000	6,000	6,000	(4.2)	2	8K	50M
1394/03/16	6,300	6,215	6,300	6,263	(4.26)	6	1K	8M
1394/03/12	7,050	6,450	7,050	6,542	(2.71)	7	2K	16M
1394/03/11	6,724	6,724	6,724	6,724	(4.99)	3	3K	20M
1394/03/10	7,065	7,065	7,100	7,077	(4.83)	3	3K	21M
1394/03/06	7,507	7,500	7,507	7,436	1.81	15	22K	166M
1394/03/05	6,200	6,200	7,507	7,304	(7.57)	9	13K	81M
1394/02/22	8,160	8,160	8,160	7,952	0.01	1	100	816K
1393/10/30	8,260	7,818	8,260	7,951	(3.2)	24	18K	139M
1393/10/29	8,565	8,000	8,565	8,214	0.05	15	12K	96M
1393/10/28	8,440	8,105	8,440	8,210	1.92	9	10K	86M
1393/10/27	8,200	8,000	8,201	8,055	(3.39)	11	12K	94M
1393/10/24	8,498	8,100	8,500	8,338	(0.99)	13	21K	177M
1393/10/23	8,699	8,200	8,699	8,421	(2.07)	19	26K	221M
1393/10/22	8,599	8,599	8,599	8,599	3.02	1	200	2M
1393/10/21	8,341	8,341	8,352	8,347	(2.58)	10	13K	112M
1393/10/20	8,799	8,431	8,799	8,568	(1.78)	9	12K	104M
1393/10/17	8,847	8,430	8,847	8,723	3.52	20	28K	240M
1393/10/16	8,300	8,300	8,933	8,426	(2.81)	11	9K	74M
1393/10/15	8,401	8,300	8,997	8,670	0.01	12	15K	130M
1393/10/14	8,998	8,600	8,998	8,669	(1.51)	16	10K	84M
1393/10/13	8,999	8,701	8,999	8,802	(0.45)	6	6K	48M
1393/10/10	9,000	8,800	9,000	8,842	(1.67)	7	10K	85M
1393/10/09	8,621	8,621	9,000	8,992	1.36	7	12K	109M
1393/10/08	9,000	8,553	9,250	8,871	(1.43)	17	18K	155M
1393/10/07	9,140	8,888	9,140	9,000	3.37	10	15K	136M
1393/10/06	8,501	8,450	9,000	8,707	(1.25)	21	31K	268M
1393/10/03	9,280	8,793	9,280	8,817	(4.73)	9	15K	128M
1393/10/01	9,100	8,900	9,290	9,255	3.48	11	16K	146M
1393/09/29	9,269	8,880	9,269	8,944	(2.01)	11	25K	224M
1393/09/26	8,600	8,520	9,300	9,127	1.83	14	16K	145M
1393/09/25	9,015	8,700	9,015	8,963	4.39	9	12K	109M
1393/09/24	8,580	8,576	8,610	8,586	(4.86)	9	17K	144M
1393/09/23	9,005	8,849	9,300	9,025	(3.1)	42	53K	475M
1393/09/19	9,312	9,300	9,331	9,314	(4.66)	9	7K	66M
1393/09/18	10,039	9,466	10,040	9,769	(1.96)	62	117K	1B
1393/09/17	10,100	9,404	10,100	9,964	0.67	28	49K	492M
1393/09/16	9,994	9,388	10,320	9,898	0.63	85	98K	968M
1393/09/15	9,270	9,270	9,861	9,836	4.73	136	190K	2B
1393/09/12	9,300	9,000	9,544	9,392	3.27	72	100K	941M
1393/09/11	8,657	8,470	9,247	9,095	3.27	72	132K	1B
1393/09/10	8,999	8,480	8,999	8,807	(0.58)	34	66K	584M
1393/09/09	9,100	8,526	9,100	8,858	(1.29)	34	41K	365M
1393/09/08	8,988	8,600	9,077	8,974	3.65	28	50K	445M
1393/09/05	8,500	8,500	8,677	8,658	4.77	34	52K	448M
1393/09/04	8,203	8,202	8,439	8,264	(1.2)	11	33K	274M
1393/09/03	8,201	8,201	8,600	8,364	1.85	26	19K	162M
1393/09/02	8,490	8,181	8,490	8,212	(2.92)	19	20K	166M
1393/09/01	8,600	8,301	8,600	8,459	(2.86)	14	39K	332M
1393/08/28	8,699	8,430	8,800	8,708	1.66	18	15K	127M
1393/08/27	8,202	8,202	8,696	8,566	1.00	49	60K	515M
1393/08/26	8,609	8,333	8,820	8,481	0.81	24	16K	137M
1393/08/25	8,165	8,165	8,770	8,413	(1.8)	49	29K	243M
1393/08/24	8,846	8,463	9,088	8,567	(3.83)	56	57K	488M
1393/08/21	9,198	8,810	9,198	8,908	(0.95)	34	34K	302M
1393/08/20	9,221	8,887	9,233	8,993	(3.86)	160	294K	3B
1393/08/19	9,500	9,253	9,500	9,354	(1.75)	41	70K	651M
1393/08/18	9,601	9,500	9,700	9,521	(1.38)	40	51K	481M
1393/08/17	9,580	9,512	9,900	9,654	0.28	39	114K	1B
1393/08/14	9,650	9,550	9,990	9,627	(1.02)	43	90K	862M
1393/08/11	9,790	9,701	9,790	9,726	(1.37)	20	41K	399M
1393/08/10	9,800	9,800	10,000	9,861	(2.18)	16	28K	280M
1393/08/07	10,075	9,820	10,100	10,081	0.84	21	62K	625M
1393/08/06	10,000	9,770	10,000	9,997	0.27	8	20K	203M
1393/08/05	10,040	9,900	10,080	9,970	1.08	10	18K	181M
1393/08/04	9,783	9,783	10,000	9,863	(0.38)	7	7K	66M
1393/08/03	9,813	9,807	10,000	9,901	0.16	31	62K	614M
1393/07/30	9,911	9,866	10,000	9,885	(1.3)	27	39K	387M
1393/07/29	10,100	9,911	10,200	10,015	(3.53)	20	27K	269M
1393/07/28	10,110	10,000	10,648	10,382	(0.47)	138	213K	2B
1393/07/27	10,170	10,000	10,490	10,431	4.33	137	489K	5B
1393/07/26	10,001	9,944	10,001	9,998	0.21	44	105K	1B
1393/07/23	10,000	9,900	10,000	9,977	(1.08)	10	12K	119M
1393/07/22	10,000	10,000	10,240	10,086	0.86	38	81K	816M
1393/07/20	10,000	10,000	10,000	10,000	0.0	3	1K	14M
1393/07/19	10,000	9,961	10,000	10,000	(0.05)	17	10K	105M
1393/07/16	10,011	10,000	10,011	10,005	(0.42)	34	47K	466M
1393/07/15	10,010	10,010	10,239	10,047	(0.42)	10	13K	133M
1393/07/14	10,110	10,009	10,150	10,089	(0.37)	46	43K	436M
1393/07/12	10,150	10,111	10,240	10,126	0.02	36	44K	441M
1393/07/08	10,140	10,107	10,140	10,124	(0.84)	11	15K	155M
1393/07/07	10,180	10,180	10,220	10,210	0.56	10	19K	192M
1393/07/06	10,300	10,130	10,300	10,153	(0.37)	7	11K	114M
1393/07/05	10,150	10,150	10,300	10,191	0.13	13	30K	302M
1393/07/02	10,250	10,060	10,500	10,178	(3.39)	26	42K	425M
1393/07/01	10,700	10,508	10,700	10,535	(4.76)	13	18K	190M
1393/06/31	10,800	10,800	11,110	11,061	3.23	122	1M	12B
1393/06/30	10,061	10,061	10,794	10,715	4.23	117	212K	2B
1393/06/29	10,200	10,199	10,390	10,280	1.38	26	70K	715M
1393/06/26	10,032	10,032	10,200	10,140	(0.9)	5	9K	95M
1393/06/25	10,199	10,100	10,280	10,232	1.85	26	56K	568M
1393/06/24	10,133	10,038	10,133	10,046	(4.89)	6	5K	48M
1393/06/23	10,000	10,000	10,597	10,563	4.66	404	2M	23B
1393/06/22	9,900	9,900	10,100	10,093	(0.06)	10	17K	170M
1393/06/19	10,000	10,000	10,100	10,099	0.29	7	30K	303M
1393/06/18	10,016	10,016	10,100	10,070	0.46	13	35K	353M
1393/06/17	10,004	10,003	10,100	10,024	0.20	9	27K	270M
1393/06/16	10,004	10,004	10,004	10,004	(0.01)	2	5K	54M
1393/06/15	10,004	10,004	10,150	10,005	(0.07)	15	28K	279M
1393/06/12	10,002	10,002	10,040	10,012	(0.49)	11	43K	430M
1393/06/11	10,021	10,021	10,100	10,061	0.49	10	12K	122M
1393/06/10	10,001	10,001	10,022	10,012	0.17	15	9K	90M
1393/06/09	10,300	9,801	10,300	9,995	(2.86)	27	82K	823M
1393/06/08	10,051	10,002	10,800	10,289	(0.76)	28	58K	601M
1393/06/05	10,200	10,200	10,547	10,368	3.03	30	56K	583M
1393/06/04	10,001	10,001	10,200	10,063	0.59	15	31K	312M
1393/06/03	10,000	10,000	10,010	10,004	0.01	12	28K	281M
1393/06/02	10,002	10,002	10,020	10,003	(0.12)	6	9K	93M
1393/06/01	10,150	10,010	10,150	10,015	(0.5)	5	3K	26M
1393/05/29	10,065	10,065	10,066	10,065	(0.71)	9	17K	168M
1393/05/28	10,150	10,108	10,200	10,137	(0.62)	12	23K	234M
1393/05/27	10,200	10,200	10,200	10,200	0.43	1	616	6M
1393/05/26	10,050	10,050	10,200	10,156	(0.94)	37	51K	514M
1393/05/25	10,200	10,200	10,330	10,252	(4.46)	8	11K	117M
1393/05/22	10,440	10,103	10,850	10,731	2.73	68	235K	3B
1393/05/21	10,390	10,390	10,450	10,446	2.43	25	69K	723M
1393/05/20	10,321	10,059	10,350	10,198	(1.45)	14	44K	454M
1393/05/19	10,280	10,280	10,400	10,348	1.48	52	121K	1B
1393/05/18	10,300	9,820	10,369	10,197	3.25	110	226K	2B
1393/05/15	9,786	9,786	9,891	9,876	(4.12)	11	26K	253M
1393/05/14	10,300	10,250	10,303	10,300	(2.24)	31	78K	806M
1393/05/13	11,000	11,000	11,000	10,536	2.35	7	12K	126M
1393/04/29	10,171	10,155	10,790	10,394	(0.23)	26	73K	759M
1393/04/25	10,800	10,300	10,800	10,418	(2.1)	9	16K	170M
1393/04/24	10,400	10,129	10,900	10,642	2.28	49	113K	1B
1393/04/23	10,200	10,158	10,490	10,405	2.96	9	16K	167M
1393/04/22	10,110	10,101	10,124	10,106	(0.87)	20	15K	153M
1393/04/21	10,093	10,093	10,283	10,195	(0.57)	36	97K	989M
1393/04/18	10,700	10,200	10,700	10,253	(3.49)	5	9K	96M
1393/04/17	10,450	10,450	10,900	10,624	0.37	11	18K	189M
1393/04/11	10,770	10,400	10,770	10,585	0.66	73	91K	963M
1393/04/10	10,500	10,310	10,550	10,516	3.85	33	68K	714M
1393/04/09	10,100	10,000	10,265	10,126	3.57	90	451K	5B
1393/04/08	9,463	9,463	10,000	9,777	(1.83)	37	55K	541M
1393/04/07	10,100	9,712	10,150	9,959	(2.46)	25	22K	221M
1393/04/04	10,499	10,111	10,500	10,210	(2.2)	14	47K	482M
1393/04/03	10,430	10,300	10,550	10,440	(0.57)	19	52K	542M
1393/04/02	10,500	10,500	10,500	10,500	0.92	4	10K	105M
1393/04/01	10,300	10,100	10,632	10,404	1.20	12	17K	174M
1393/03/31	10,300	10,200	10,399	10,281	(1.86)	20	31K	323M
1393/03/27	10,300	10,300	10,550	10,476	(0.61)	11	52K	547M
1393/03/26	10,500	10,500	10,783	10,540	1.55	15	21K	219M
1393/03/25	10,849	10,301	10,500	10,379	(3.99)	16	19K	195M
1393/03/24	10,935	10,700	10,935	10,810	0.88	26	68K	739M
1393/03/21	10,700	10,500	10,900	10,716	0.53	40	57K	609M
1393/03/20	10,700	10,233	10,730	10,660	0.60	66	156K	2B
1393/03/19	10,700	10,221	10,700	10,596	2.14	19	29K	303M
1393/03/18	10,350	10,286	10,400	10,374	0.88	32	64K	664M
1393/03/17	10,500	10,100	10,749	10,283	0.02	22	54K	556M
1393/03/13	10,118	10,118	10,310	10,281	(0.47)	21	55K	568M
1393/03/12	10,117	10,117	10,401	10,330	(0.14)	20	35K	360M
1393/02/31	10,629	10,300	10,629	10,345	(1.7)	30	31K	317M
1393/02/30	10,156	10,156	10,700	10,524	2.59	16	46K	482M
1393/02/29	10,885	10,226	10,885	10,258	(1.67)	6	9K	92M
1393/02/28	10,200	10,000	10,507	10,432	4.25	105	202K	2B
1393/02/27	9,802	9,802	10,090	10,007	(0.52)	38	68K	678M
1393/02/24	9,611	9,611	10,200	10,059	0.82	21	35K	354M
1393/02/22	10,201	9,710	10,428	9,977	(2.37)	52	67K	667M
1393/02/21	10,215	10,200	10,535	10,219	(1.0)	19	57K	580M
1393/02/20	10,350	10,260	10,355	10,322	0.60	15	25K	260M
1393/02/17	10,855	10,211	10,855	10,260	(0.83)	22	13K	130M
1393/02/16	10,400	10,230	10,790	10,346	(1.4)	25	30K	314M
1393/02/15	10,500	10,400	10,502	10,493	(3.65)	10	22K	236M
1393/02/14	10,700	10,650	11,150	10,890	(1.4)	7	4K	45M
1393/02/13	11,040	11,000	11,139	11,045	0.21	16	35K	392M
1393/02/10	10,900	10,900	11,148	11,022	(0.06)	21	58K	644M
1393/02/09	11,295	10,920	11,295	11,029	0.53	37	72K	791M
1393/02/08	11,000	10,864	11,112	10,971	(1.15)	28	64K	706M
1393/02/07	11,072	11,056	11,355	11,099	0.24	40	94K	1B
1393/02/06	11,000	11,000	11,300	11,072	0.73	34	75K	831M
1393/02/03	11,000	10,914	11,111	10,992	0.77	35	93K	1B
1393/02/02	10,985	10,708	11,200	10,908	1.00	112	772K	8B
1393/02/01	10,952	10,702	10,952	10,800	(1.38)	47	73K	787M
1393/01/31	10,701	10,701	10,998	10,951	4.16	10	28K	304M
1393/01/30	10,501	10,501	10,600	10,514	(1.99)	21	30K	320M
1393/01/27	10,780	10,601	10,870	10,727	(0.56)	34	57K	616M
1393/01/26	10,700	10,700	10,811	10,787	1.16	27	41K	439M
1393/01/25	10,331	10,331	10,790	10,663	0.55	39	117K	1B
1393/01/24	10,408	10,408	10,898	10,605	(0.15)	44	63K	673M
1393/01/23	10,287	10,270	10,700	10,621	(1.64)	109	139K	1B
1393/01/20	10,710	10,710	10,900	10,798	(0.44)	27	55K	598M
1393/01/19	10,869	10,654	10,899	10,846	3.71	25	23K	251M
1393/01/18	10,392	10,390	10,799	10,458	0.90	37	60K	632M
1393/01/17	10,550	10,300	10,699	10,365	1.33	40	67K	693M
1393/01/16	10,200	10,189	10,999	10,229	(4.62)	12	13K	135M
1393/01/11	10,700	10,420	11,100	10,725	1.24	27	43K	458M
1393/01/10	10,500	10,500	10,600	10,594	1.96	18	9K	96M
1393/01/09	10,500	10,297	10,500	10,390	0.25	10	14K	141M
1393/01/06	10,491	10,350	10,491	10,364	(3.19)	5	3K	27M
1393/01/05	10,708	10,668	10,710	10,705	(4.57)	23	27K	285M
1392/12/28	11,500	11,106	11,500	11,218	(4.04)	53	77K	859M
1392/12/27	11,920	11,202	11,920	11,690	0.30	52	99K	1B
1392/12/26	11,500	11,251	11,999	11,655	1.86	117	283K	3B
1392/12/25	11,312	11,312	11,550	11,442	(3.81)	144	158K	2B
1392/12/24	11,999	11,118	12,022	11,895	3.89	1,595	7M	77B
1392/12/21	11,187	11,187	11,536	11,450	4.21	251	590K	7B
1392/12/20	11,000	10,679	11,300	10,987	1.73	187	432K	5B
1392/12/19	10,993	10,544	11,100	10,800	0.66	103	349K	4B
1392/12/18	10,999	10,501	10,999	10,729	1.70	68	92K	983M
1392/12/17	10,000	10,000	10,606	10,550	4.45	154	318K	3B
1392/12/14	10,019	10,001	10,220	10,101	0.82	93	143K	1B
1392/12/13	9,900	9,900	10,100	10,019	(0.58)	53	75K	754M
1392/12/12	10,001	10,000	10,200	10,077	(2.28)	55	91K	916M
1392/12/11	10,203	10,200	10,400	10,312	1.02	50	48K	497M
1392/12/10	10,000	9,999	10,500	10,208	1.63	61	75K	764M
1392/12/07	9,596	9,596	10,200	10,044	(0.45)	97	144K	1B
1392/12/06	10,650	10,000	10,650	10,089	(2.02)	68	126K	1B
1392/12/05	10,331	10,250	10,619	10,297	0.32	100	201K	2B
1392/12/04	10,222	9,999	10,720	10,264	(2.28)	216	351K	4B
1392/12/03	10,999	10,301	10,999	10,504	(1.99)	158	215K	2B
1392/11/30	10,650	10,615	11,280	10,717	(4.08)	204	243K	3B
1392/11/29	11,744	11,154	11,744	11,173	(4.84)	109	206K	2B
1392/11/28	11,895	11,200	11,900	11,741	1.17	152	206K	2B
1392/11/27	11,500	11,471	11,900	11,605	1.26	207	235K	3B
1392/11/26	11,001	10,802	11,522	11,461	4.44	146	228K	3B
1392/11/23	11,447	10,451	11,447	10,974	(0.25)	184	269K	3B
1392/11/21	10,541	10,541	11,060	11,001	4.43	211	268K	3B
1392/11/20	10,387	10,387	10,974	10,534	(0.17)	101	146K	2B
1392/11/19	10,257	10,257	10,780	10,552	2.60	70	133K	1B
1392/11/16	10,201	10,201	10,555	10,285	(1.55)	59	121K	1B
1392/11/15	10,111	10,111	10,877	10,447	(1.46)	61	76K	790M
1392/11/14	11,200	10,550	11,200	10,602	(3.38)	279	2M	17B
1392/11/13	11,879	10,873	11,879	10,973	(4.12)	135	264K	3B
1392/11/12	11,640	11,300	11,657	11,445	3.09	446	1M	16B
1392/11/09	11,199	10,832	11,309	11,102	3.07	157	298K	3B
1392/11/08	10,700	10,700	10,780	10,771	4.91	82	429K	5B
1392/11/07	10,500	10,190	10,650	10,267	(1.52)	64	159K	2B
1392/11/06	10,208	10,207	10,900	10,425	(2.97)	133	382K	4B
1392/11/05	10,744	10,744	10,744	10,744	2.82	2	200	2M
1392/11/02	9,960	9,960	10,800	10,449	(0.24)	65	177K	2B
1392/11/01	10,165	10,165	11,000	10,474	(2.11)	93	193K	2B
1392/10/30	11,006	10,675	11,006	10,700	(4.77)	109	295K	3B
1392/10/28	11,010	11,010	11,799	11,236	(2.78)	58	84K	949M
1392/10/25	11,489	11,270	12,300	11,557	(2.51)	108	215K	2B
1392/10/24	12,156	11,550	12,156	11,855	2.38	195	369K	4B
1392/10/23	11,190	11,190	11,752	11,579	3.45	169	410K	5B
1392/10/22	11,510	10,701	11,827	11,193	(0.63)	198	479K	5B
1392/10/21	11,015	11,015	11,293	11,264	4.72	133	337K	4B
1392/10/18	10,310	10,307	10,868	10,756	3.91	115	306K	3B
1392/10/17	10,050	10,019	10,587	10,351	(1.85)	175	319K	3B
1392/10/16	10,980	10,280	10,988	10,546	(1.2)	107	232K	2B
1392/10/15	11,000	10,539	11,000	10,674	(3.78)	189	341K	4B
1392/10/14	11,489	10,530	11,498	11,093	1.13	164	510K	6B
1392/10/11	11,500	10,764	11,500	10,969	(3.19)	159	251K	3B
1392/10/09	11,342	10,901	11,344	11,330	4.87	100	276K	3B
1392/10/08	10,778	10,601	10,825	10,804	4.79	204	344K	4B
1392/10/07	10,380	9,900	10,578	10,310	2.33	147	267K	3B
1392/10/04	10,076	10,050	10,078	10,075	4.96	89	242K	2B
1392/10/03	9,400	9,390	9,745	9,599	3.43	103	207K	2B
1392/10/01	9,540	9,150	9,540	9,281	0.11	115	208K	2B
1392/09/30	9,300	9,013	9,490	9,271	(1.24)	85	159K	1B
1392/09/27	9,388	9,001	9,550	9,387	0.60	143	290K	3B
1392/09/26	9,494	9,001	9,494	9,331	3.20	315	674K	6B
1392/09/25	9,042	9,040	9,042	9,042	4.99	211	664K	6B
1392/09/24	8,612	8,612	8,612	8,612	5.00	72	297K	3B
1392/09/23	7,811	7,811	8,271	8,202	4.11	128	275K	2B
1392/09/20	8,297	7,790	8,297	7,878	(3.92)	243	406K	3B
1392/09/19	8,128	8,127	8,440	8,199	(4.15)	136	214K	2B
1392/09/09	8,799	8,436	8,800	8,554	(3.67)	596	1M	10B
1392/09/06	9,380	8,560	9,380	8,880	(1.16)	200	393K	3B
1392/09/05	9,044	8,613	9,044	8,984	4.30	397	1M	9B
1392/09/04	8,614	8,614	8,614	8,614	5.00	55	179K	2B
1392/09/03	8,204	8,204	8,204	8,204	4.99	104	340K	3B
1392/09/02	7,814	7,814	7,814	7,814	5.00	161	625K	5B
1392/08/29	7,442	7,442	7,442	7,442	4.99	37	126K	941M
1392/08/25	7,000	6,782	7,260	7,088	2.50	142	316K	2B
1392/08/21	7,002	6,784	7,099	6,915	(3.16)	84	146K	1B
1392/08/20	7,500	7,066	7,500	7,141	(3.98)	64	102K	726M
1392/08/19	7,400	7,200	7,547	7,437	3.23	153	290K	2B
1392/08/18	7,000	6,572	7,262	7,204	4.15	121	310K	2B
1392/08/12	6,700	6,700	7,098	6,917	(1.45)	56	153K	1B
1392/08/11	7,190	6,976	7,190	7,019	(4.41)	79	139K	975M
1392/08/08	7,220	7,150	7,500	7,343	2.70	164	288K	2B
1392/07/27	7,150	7,150	7,150	7,150	4.99	72	236K	2B
1392/07/23	6,810	6,810	6,810	6,810	5.00	52	155K	1B
1392/07/22	6,301	6,220	6,699	6,486	1.42	88	124K	805M
1392/07/21	6,440	6,261	6,459	6,395	1.54	46	122K	783M
1392/07/20	6,301	6,203	6,401	6,298	(1.11)	90	178K	1B
1392/07/17	6,400	6,290	6,499	6,369	(2.42)	78	89K	566M
1392/07/16	6,551	6,520	6,551	6,527	(2.04)	8	11K	72M
1392/07/15	6,700	6,559	6,703	6,663	(1.8)	42	88K	586M
1392/07/14	6,900	6,700	6,900	6,785	2.14	52	55K	370M
1392/07/13	6,698	6,600	6,730	6,643	3.63	78	117K	775M
1392/07/10	6,301	6,301	6,500	6,410	(1.61)	44	97K	625M
1392/07/09	6,500	6,451	6,571	6,515	(0.14)	54	54K	355M
1392/07/08	6,625	6,490	6,625	6,524	(2.39)	65	121K	790M
1392/07/07	6,800	6,570	6,805	6,684	(1.34)	70	205K	1B
1392/07/06	6,800	6,730	6,840	6,775	(1.47)	30	51K	344M
1392/07/03	7,011	6,800	7,050	6,876	(3.85)	22	28K	191M
1392/07/02	6,996	6,803	7,170	7,151	3.44	109	892K	6B
1392/07/01	6,900	6,800	6,991	6,913	2.45	15	27K	187M
1392/06/31	6,725	6,725	6,999	6,748	(4.46)	50	117K	786M
1392/06/30	7,199	7,050	7,199	7,063	1.07	122	850K	6B
1392/06/27	6,800	6,800	7,139	6,988	2.76	67	141K	987M
1392/06/26	6,830	6,800	6,830	6,800	0.70	12	19K	129M
1392/06/25	6,997	6,701	6,997	6,753	(2.2)	15	27K	179M
1392/06/24	7,137	6,800	7,137	6,905	(0.36)	23	54K	372M
1392/06/23	6,801	6,680	7,000	6,930	(1.24)	29	54K	374M
1392/06/20	7,050	6,669	7,150	7,017	0.0	107	335K	2B
1392/06/19	7,017	7,017	7,017	7,017	5.00	29	102K	715M
1392/06/18	6,683	6,683	6,683	6,683	5.00	7	17K	116M
1392/06/17	6,011	6,010	6,430	6,365	3.94	38	102K	649M
1392/06/16	6,113	6,113	6,129	6,124	(4.79)	9	13K	79M
1392/06/13	6,442	6,430	6,442	6,432	(4.96)	68	198K	1B
1392/06/12	7,044	6,726	7,055	6,768	(3.86)	48	163K	1B
1392/06/10	6,900	6,900	7,044	7,040	4.93	151	498K	4B
1392/06/09	6,601	6,601	6,890	6,709	(3.02)	24	43K	289M
1392/06/06	6,693	6,693	7,000	6,918	(1.8)	39	93K	642M
1392/06/05	7,070	6,905	7,079	7,045	(0.48)	222	691K	5B
1392/06/04	6,874	6,874	7,230	7,079	(2.13)	68	225K	2B
1392/06/03	6,875	6,875	7,300	7,233	0.22	32	116K	836M
1392/06/02	6,735	6,735	7,317	7,217	3.56	50	130K	935M
1392/05/30	7,190	6,958	7,280	6,969	(4.85)	82	197K	1B
1392/05/29	7,648	7,114	7,648	7,324	0.45	67	216K	2B
1392/05/28	7,000	7,000	7,336	7,291	4.35	107	289K	2B
1392/05/27	6,900	6,900	7,070	6,987	0.43	42	135K	941M
1392/05/26	6,800	6,700	7,000	6,957	1.71	27	80K	559M
1392/05/23	7,189	6,660	7,190	6,840	(2.37)	48	141K	964M
1392/05/22	7,004	7,001	7,010	7,006	(1.12)	38	86K	600M
1392/05/21	7,027	7,027	7,260	7,085	(4.2)	35	63K	445M
1392/05/20	7,300	7,300	7,400	7,396	(1.95)	66	261K	2B
1392/05/16	7,670	7,300	7,680	7,543	2.86	99	408K	3B
1392/05/15	7,299	7,100	7,427	7,333	3.66	124	350K	3B
1392/05/14	7,448	7,065	7,399	7,074	(4.87)	256	461K	3B
1392/05/13	8,099	7,334	8,099	7,436	(3.68)	418	746K	6B
1392/05/12	7,689	7,648	7,721	7,720	4.98	358	680K	5B
1392/05/09	7,354	7,321	7,354	7,354	5.00	136	557K	4B
1392/05/07	7,004	7,004	7,004	7,004	4.99	130	343K	2B
1392/05/06	6,500	6,500	6,710	6,671	4.38	53	152K	1B
1392/05/05	6,327	6,263	6,550	6,391	1.01	31	78K	496M
1392/05/02	6,840	6,280	6,840	6,327	(4.01)	58	155K	978M
1392/05/01	6,593	6,580	6,594	6,591	4.95	69	115K	755M
1392/04/31	6,268	6,268	6,340	6,280	(4.78)	43	67K	419M
1392/04/30	6,584	6,583	6,799	6,595	(4.82)	66	193K	1B
1392/04/29	6,967	6,600	7,100	6,929	1.43	56	80K	555M
1392/04/26	6,900	6,701	7,000	6,831	1.79	69	119K	812M
1392/04/25	6,700	6,700	6,714	6,711	4.94	121	230K	2B
1392/04/24	6,398	6,001	6,429	6,395	4.44	53	126K	808M
1392/04/23	6,600	5,991	6,600	6,123	(4.19)	106	344K	2B
1392/04/16	7,198	6,632	7,198	6,641	(4.87)	371	1M	7B
1392/04/15	6,996	6,750	7,009	6,981	4.57	435	714K	5B
1392/04/12	6,676	6,670	6,676	6,676	4.99	190	678K	5B
1392/04/11	6,359	6,359	6,359	6,359	4.99	288	1M	8B
1392/04/10	6,057	6,057	6,057	6,057	4.99	83	304K	2B
1392/04/04	5,569	5,569	5,955	5,769	(1.59)	141	286K	2B
1392/04/02	5,826	5,700	6,000	5,862	1.23	101	273K	2B
1392/04/01	5,550	5,500	5,826	5,791	4.36	204	501K	3B
1392/03/29	5,550	5,320	5,552	5,549	4.94	156	387K	2B
1392/03/28	5,290	5,200	5,313	5,288	4.51	170	452K	2B
1392/03/27	5,050	4,911	5,230	5,060	1.50	109	290K	1B
1392/03/26	4,985	4,980	4,985	4,985	4.99	347	764K	4B
1392/03/25	4,650	4,650	4,748	4,748	5.00	92	305K	1B
1392/03/22	4,458	4,457	4,550	4,522	0.94	59	179K	811M
1392/03/21	4,462	4,460	4,550	4,480	(2.59)	27	69K	309M
1392/03/20	4,520	4,501	4,707	4,599	2.59	13	30K	138M
1392/03/19	4,553	4,455	4,555	4,483	(4.39)	103	292K	1B
1392/03/18	4,746	4,651	4,747	4,689	(1.16)	34	109K	510M
1392/03/13	4,700	4,700	4,870	4,744	2.20	126	194K	920M
1392/03/12	4,696	4,600	4,700	4,642	(3.01)	30	120K	555M
1392/03/11	5,000	4,620	5,000	4,786	0.02	37	83K	399M
1392/03/08	4,600	4,500	4,827	4,785	4.07	170	375K	2B
1392/03/07	4,504	4,480	4,767	4,598	(0.07)	93	238K	1B
1392/03/06	4,708	4,454	4,798	4,601	(1.37)	48	109K	500M
1392/03/05	4,481	4,481	4,708	4,665	4.04	77	205K	957M
1392/03/04	4,451	4,451	4,492	4,484	4.79	17	36K	161M
1392/03/01	4,450	4,250	4,450	4,279	0.87	20	42K	182M
1392/02/31	4,200	4,181	4,400	4,242	0.21	22	81K	342M
1392/02/30	4,140	4,140	4,484	4,233	(1.03)	31	101K	426M
1392/02/29	4,170	4,170	4,380	4,277	(2.46)	15	37K	160M
1392/02/28	4,558	4,351	4,558	4,385	(3.07)	38	80K	350M
1392/02/25	4,651	4,498	4,699	4,524	(0.77)	27	62K	280M
1392/02/24	4,589	4,301	4,591	4,559	4.25	53	156K	713M
1392/02/23	4,356	4,308	4,530	4,373	(3.55)	608	1M	5B
1392/02/22	4,799	4,355	4,799	4,534	(1.09)	216	723K	3B
1392/02/21	4,470	4,461	4,699	4,584	(2.36)	108	380K	2B
1392/02/18	4,660	4,515	4,820	4,695	(1.1)	235	518K	2B
1392/02/17	4,975	4,537	4,975	4,747	(0.19)	172	640K	3B
1392/02/16	4,720	4,680	4,771	4,756	4.67	163	571K	3B
1392/02/15	4,572	4,366	4,572	4,544	4.34	699	2M	8B
1392/02/14	4,355	4,355	4,355	4,355	4.99	39	246K	1B
1392/02/11	4,039	4,039	4,154	4,148	4.83	309	1M	5B
1392/02/10	3,880	3,879	4,050	3,957	2.01	61	183K	723M
1392/02/09	3,890	3,800	3,933	3,879	3.55	116	316K	1B
1392/02/08	3,604	3,601	3,800	3,746	0.05	69	143K	535M
1392/02/07	3,952	3,703	3,952	3,744	(3.03)	23	38K	142M
1392/02/04	4,040	3,720	4,040	3,861	(0.64)	71	183K	706M
1392/02/03	3,886	3,886	3,886	3,886	5.00	16	44K	171M
1392/02/02	3,387	3,387	3,732	3,701	4.11	75	224K	830M
1392/02/01	3,603	3,519	3,692	3,555	(3.94)	49	129K	457M
1392/01/31	3,700	3,664	3,775	3,701	(1.93)	36	58K	214M
1392/01/28	3,761	3,738	3,834	3,774	(4.07)	57	148K	560M
1392/01/27	3,988	3,830	3,999	3,934	1.21	46	128K	502M
1392/01/26	3,860	3,860	3,900	3,887	(1.22)	12	21K	81M
1392/01/24	3,997	3,900	3,998	3,935	(1.3)	22	47K	183M
1392/01/21	3,791	3,791	4,048	3,987	2.20	50	110K	439M
1392/01/20	4,125	3,866	4,125	3,901	(3.3)	65	125K	488M
1392/01/19	4,220	3,855	4,230	4,034	(0.57)	124	314K	1B
1392/01/18	3,900	3,900	4,061	4,057	4.89	208	605K	2B
1392/01/17	3,720	3,720	3,900	3,868	4.12	95	355K	1B
1392/01/14	3,681	3,681	3,774	3,715	(3.18)	12	29K	107M
1392/01/11	3,700	3,700	3,840	3,837	2.73	5	10K	39M
1392/01/10	3,850	3,690	3,850	3,735	(1.74)	25	62K	232M
1392/01/07	3,851	3,760	3,853	3,801	(3.53)	28	80K	304M
1392/01/06	4,005	3,850	4,037	3,940	(1.13)	42	112K	440M
1392/01/05	3,985	3,985	3,985	3,985	4.98	44	151K	601M
1391/12/28	3,610	3,610	3,814	3,796	4.49	36	116K	441M
1391/12/27	3,586	3,586	3,830	3,633	(3.74)	32	59K	215M
1391/12/26	3,980	3,699	3,980	3,774	(1.77)	37	52K	196M
1391/12/23	3,849	3,811	3,899	3,842	1.29	46	95K	367M
1391/12/22	3,760	3,602	3,800	3,793	1.09	23	71K	271M
1391/12/21	3,836	3,600	3,836	3,752	(0.74)	60	136K	509M
1391/12/20	3,960	3,769	3,960	3,780	(4.71)	239	622K	2B
1391/12/19	4,070	3,895	4,250	3,967	(3.22)	691	2M	7B
1391/12/16	4,180	3,900	4,180	4,099	2.96	1,412	3M	12B
1391/12/15	3,981	3,981	3,981	3,981	4.98	124	744K	3B
1391/12/14	3,792	3,792	3,792	3,792	4.98	21	131K	495M
1391/12/13	3,410	3,352	3,635	3,612	4.33	383	2M	5B
1391/12/12	3,560	3,370	3,560	3,462	0.64	97	338K	1B
1391/12/09	3,442	3,401	3,442	3,440	4.91	176	652K	2B
1391/12/08	3,204	3,200	3,360	3,279	0.86	38	115K	378M
1391/12/07	3,265	3,141	3,330	3,251	(0.58)	16	14K	46M
1391/12/06	3,272	3,268	3,300	3,270	(4.94)	69	215K	704M
1391/12/05	3,500	3,310	3,500	3,440	(0.58)	107	345K	1B
1391/12/02	3,450	3,393	3,500	3,460	1.02	114	326K	1B
1391/12/01	3,410	3,350	3,474	3,425	3.47	214	498K	2B
1391/11/30	3,430	3,300	3,430	3,310	0.27	60	200K	663M
1391/11/29	3,380	3,210	3,380	3,301	2.07	254	674K	2B
1391/11/28	3,175	3,071	3,255	3,234	4.32	104	365K	1B
1391/11/25	3,099	3,007	3,176	3,100	0.52	28	62K	192M
1391/11/24	3,197	3,063	3,197	3,084	(1.91)	31	57K	175M
1391/11/23	3,200	3,090	3,200	3,144	(3.2)	46	149K	467M
1391/11/21	3,318	3,212	3,318	3,248	1.69	52	135K	438M
1391/11/18	3,140	3,140	3,200	3,194	4.79	166	568K	2B
1391/11/17	3,031	2,963	3,130	3,048	(0.91)	51	147K	448M
1391/11/16	3,091	3,072	3,170	3,076	(4.86)	77	246K	757M
1391/11/15	3,279	3,171	3,298	3,233	0.25	72	186K	603M
1391/11/14	3,238	3,080	3,238	3,225	4.57	378	1M	5B
1391/11/11	3,084	3,084	3,084	3,084	4.97	44	151K	466M
1391/11/09	2,900	2,811	2,949	2,938	4.59	77	180K	528M
1391/11/08	2,788	2,788	2,851	2,809	(4.26)	23	35K	97M
1391/11/07	3,000	2,911	3,000	2,934	(2.17)	49	102K	299M
1391/11/04	2,852	2,848	3,035	2,999	3.74	127	366K	1B
1391/11/03	2,973	2,861	2,973	2,891	(3.47)	45	106K	307M
1391/11/02	3,010	2,973	3,010	2,995	(0.03)	74	244K	731M
1391/11/01	3,040	2,983	3,040	2,996	(0.03)	32	73K	219M
1391/10/30	3,059	2,981	3,048	2,997	(0.2)	52	131K	394M
1391/10/27	3,009	3,000	3,043	3,003	(0.27)	91	270K	811M
1391/10/26	3,002	2,940	3,047	3,011	(0.13)	249	384K	1B
1391/10/25	3,097	2,990	3,097	3,015	(0.07)	79	206K	620M
1391/10/24	3,080	3,010	3,145	3,017	(1.24)	57	183K	553M
1391/10/20	3,110	3,000	3,110	3,055	1.33	94	201K	613M
1391/10/19	3,277	2,990	3,277	3,015	(4.19)	163	443K	1B
1391/10/18	3,220	3,123	3,294	3,147	(4.26)	160	335K	1B
1391/10/17	3,335	3,178	3,335	3,287	3.46	328	998K	3B
1391/10/13	3,177	3,166	3,177	3,177	4.99	245	1M	3B
1391/10/12	2,970	2,903	3,077	3,026	3.24	190	639K	2B
1391/10/11	2,940	2,900	2,955	2,931	1.70	60	164K	479M
1391/10/10	2,824	2,824	2,900	2,882	(0.72)	13	62K	178M
1391/10/09	2,900	2,812	2,950	2,903	0.73	86	257K	746M
1391/10/06	2,834	2,810	2,940	2,882	(0.28)	92	229K	659M
1391/10/05	2,980	2,831	2,980	2,890	(2.99)	125	247K	713M
1391/10/04	2,985	2,903	3,030	2,979	(1.42)	113	288K	857M
1391/10/03	2,956	2,955	3,080	3,022	1.27	173	470K	1B
1391/10/02	2,960	2,922	3,001	2,984	(0.4)	92	288K	859M
1391/09/29	3,060	2,963	3,060	2,996	(0.5)	88	254K	760M
1391/09/28	3,076	3,000	3,076	3,011	(0.1)	87	288K	867M
1391/09/27	2,952	2,940	3,058	3,014	2.48	300	1M	3B
1391/09/26	3,035	2,920	3,035	2,941	(2.06)	191	639K	2B
1391/09/25	3,049	2,981	3,049	3,003	0.03	57	161K	484M
1391/09/22	3,027	2,912	3,048	3,002	2.11	108	272K	816M
1391/09/21	2,980	2,865	3,046	2,940	(1.28)	60	173K	509M
1391/09/20	2,982	2,953	3,000	2,978	(0.7)	118	386K	1B
1391/09/19	2,982	2,982	3,020	2,999	(0.33)	89	382K	1B
1391/09/18	3,040	2,990	3,048	3,009	(0.1)	118	229K	689M
1391/09/15	2,961	2,920	3,080	3,012	0.17	239	750K	2B
1391/09/14	3,021	2,960	3,057	3,007	(0.5)	130	367K	1B
1391/09/13	3,040	2,990	3,086	3,022	(1.95)	153	535K	2B
1391/09/12	3,130	2,999	3,170	3,082	(1.09)	231	617K	2B
1391/09/11	3,075	3,075	3,149	3,116	1.37	135	335K	1B
1391/09/08	3,110	3,050	3,110	3,074	(1.63)	152	404K	1B
1391/09/07	3,100	3,100	3,160	3,125	2.22	138	337K	1B
1391/09/06	3,050	3,000	3,108	3,057	(0.65)	229	427K	1B
1391/09/01	3,120	3,050	3,135	3,077	(0.32)	63	135K	415M
1391/08/30	3,030	3,030	3,150	3,087	1.91	99	247K	763M
1391/08/29	3,210	3,023	3,210	3,029	(4.81)	313	934K	3B
1391/08/28	3,080	3,080	3,220	3,182	2.45	118	267K	850M
1391/08/27	3,300	3,079	3,310	3,106	(4.17)	336	884K	3B
1391/08/24	3,440	3,209	3,450	3,241	(4.03)	272	554K	2B
1391/08/23	3,366	3,310	3,402	3,377	4.23	119	387K	1B
1391/08/22	3,248	3,219	3,300	3,240	2.24	74	138K	448M
1391/08/21	3,123	3,123	3,367	3,169	(3.12)	107	241K	764M
1391/08/20	3,303	3,258	3,322	3,271	(4.61)	158	399K	1B
1391/08/17	3,417	3,417	3,518	3,429	0.82	61	126K	432M
1391/08/16	3,300	3,300	3,420	3,401	4.39	200	483K	2B
1391/08/15	3,394	3,239	3,530	3,258	(4.43)	315	660K	2B
1391/08/14	3,512	3,394	3,598	3,409	(4.56)	524	2M	6B
1391/08/10	3,596	3,450	3,640	3,572	(0.81)	439	898K	3B
1391/08/09	3,590	3,490	3,649	3,601	3.60	605	2M	7B
1391/08/08	3,587	3,425	3,587	3,476	(3.58)	657	1M	5B
1391/08/07	3,699	3,451	3,748	3,605	(0.14)	488	1M	5B
1391/08/06	3,498	3,498	3,623	3,610	4.61	423	1M	5B
1391/08/03	3,450	3,417	3,580	3,451	(4.03)	803	3M	11B
1391/08/02	3,596	3,596	3,596	3,596	(4.99)	6	31K	112M
1391/08/01	3,801	3,777	3,801	3,785	(4.78)	72	243K	921M
1391/07/30	4,025	3,710	4,025	3,975	3.68	1,342	5M	21B
1391/07/29	3,834	3,834	3,834	3,834	4.98	186	1M	4B
1391/07/26	3,650	3,501	3,658	3,652	4.82	1,399	5M	19B
1391/07/25	3,488	3,346	3,488	3,484	4.88	731	3M	12B
1391/07/24	3,322	3,322	3,322	3,322	4.99	190	1M	3B
1391/07/23	3,148	3,146	3,174	3,164	4.66	93	373K	1B
1391/07/22	2,933	2,933	3,030	3,023	4.75	200	713K	2B
1391/07/19	2,980	2,871	2,980	2,886	(4.5)	197	623K	2B
1391/07/18	3,050	3,003	3,161	3,022	(4.4)	350	1M	3B
1391/07/17	3,300	3,143	3,310	3,161	(4.44)	549	2M	7B
1391/07/16	3,171	3,171	3,341	3,308	3.96	624	2M	6B
1391/07/15	3,080	3,000	3,220	3,182	3.68	668	2M	7B
1391/07/12	3,069	3,001	3,069	3,069	4.99	687	3M	9B
1391/07/11	2,750	2,700	2,962	2,923	3.62	518	812K	2B
1391/07/10	2,970	2,805	2,970	2,821	(4.44)	73	225K	636M
1391/07/09	2,961	2,855	2,961	2,952	4.68	480	2M	6B
1391/07/08	2,800	2,730	2,848	2,820	3.94	398	2M	4B
1391/07/05	2,687	2,640	2,731	2,713	4.31	103	397K	1B
1391/07/04	2,700	2,584	2,700	2,601	(4.38)	238	805K	2B
1391/07/03	2,681	2,663	2,794	2,720	(2.79)	129	321K	872M
1391/07/02	2,890	2,746	2,943	2,798	(3.18)	172	544K	2B
1391/07/01	2,850	2,850	3,002	2,890	(3.63)	364	1M	4B
1391/06/29	3,026	2,888	3,027	2,999	4.02	318	1M	3B
1391/06/28	2,883	2,765	2,891	2,883	4.68	259	585K	2B
1391/06/27	2,756	2,658	2,756	2,754	4.91	432	2M	5B
1391/06/26	2,625	2,625	2,625	2,625	5.00	22	80K	210M
1391/06/25	2,500	2,500	2,500	2,500	5.00	5	21K	53M
1391/06/21	2,381	2,381	2,381	2,381	4.98	14	80K	191M
1391/06/20	2,199	2,199	2,306	2,268	3.23	216	376K	853M
1391/06/19	2,296	2,087	2,305	2,197	0.05	99	402K	884M
1391/06/18	2,147	2,025	2,219	2,196	3.88	158	269K	590M
1391/06/15	2,179	2,091	2,179	2,114	1.44	32	96K	202M
1391/06/14	2,003	2,003	2,085	2,084	4.93	29	105K	220M
1391/06/13	1,979	1,979	1,989	1,986	4.80	58	205K	407M
1391/06/12	1,895	1,833	1,896	1,895	4.93	68	170K	323M
1391/06/06	1,912	1,800	1,912	1,806	(0.82)	16	55K	99M
1391/06/05	1,880	1,813	1,880	1,821	(4.56)	42	135K	245M
1391/06/04	1,867	1,853	1,950	1,908	(2.15)	14	18K	35M
1391/06/01	1,952	1,920	1,960	1,950	4.45	55	242K	472M
1391/05/31	1,867	1,867	1,867	1,867	4.95	21	85K	159M
1391/05/28	1,743	1,743	1,785	1,779	4.65	68	155K	276M
1391/05/25	1,758	1,700	1,700	1,700	(0.06)	13	37K	63M
1391/05/24	1,697	1,685	1,718	1,701	3.72	85	302K	513M
1391/05/23	1,670	1,635	1,670	1,640	(4.71)	6	20K	33M
1391/05/22	1,741	1,650	1,799	1,721	(0.64)	16	84K	144M
1391/05/21	1,729	1,729	1,738	1,732	4.59	26	66K	115M
1391/05/18	1,655	1,650	1,670	1,656	1.22	15	35K	58M
1391/05/17	1,650	1,560	1,660	1,636	2.19	4	25K	41M
1391/05/16	1,568	1,564	1,622	1,601	(0.74)	17	59K	95M
1391/05/15	1,581	1,565	1,647	1,613	(2.06)	18	66K	106M
1391/05/14	1,720	1,600	1,720	1,647	(0.48)	16	35K	57M
1391/05/11	1,655	1,655	1,655	1,655	4.95	30	114K	188M
1391/05/10	1,577	1,577	1,577	1,577	4.99	3	23K	36M
1391/05/09	1,530	1,492	1,540	1,502	(4.33)	28	119K	179M
1391/05/08	1,599	1,559	1,599	1,570	(4.15)	7	22K	35M
1391/05/07	1,640	1,635	1,640	1,638	(2.27)	5	19K	31M
1391/05/04	1,681	1,667	1,682	1,676	(3.84)	15	53K	88M
1391/05/03	1,860	1,739	1,805	1,743	(4.7)	17	59K	103M
1391/05/02	1,800	1,799	1,834	1,829	4.69	29	69K	126M
1391/05/01	1,703	1,700	1,770	1,747	2.76	27	72K	126M
1391/04/31	1,810	1,698	1,810	1,700	(4.87)	7	17K	28M
1391/04/28	2,000	1,731	2,000	1,787	(1.27)	34	45K	80M
1391/04/21	1,968	1,956	2,020	1,980	0.56	33	152K	301M
1391/04/20	1,989	1,930	1,989	1,969	3.31	30	72K	142M
1391/04/19	1,972	1,900	1,972	1,906	0.11	7	13K	25M
1391/04/18	2,100	1,902	2,100	1,904	(4.9)	115	352K	671M
1391/04/17	2,105	1,956	2,105	2,002	(1.23)	17	50K	99M
1391/04/14	2,100	2,011	2,130	2,027	(4.21)	111	94K	190M
1391/04/13	2,167	2,080	2,167	2,116	2.52	174	156K	330M
1391/04/12	2,050	2,050	2,066	2,064	4.88	75	282K	583M
1391/04/11	2,055	1,960	2,090	1,968	(1.85)	19	39K	78M
1391/04/10	2,014	1,900	2,014	2,005	4.48	57	178K	357M
1391/04/07	1,917	1,917	1,977	1,919	(4.86)	100	381K	731M
1391/04/06	2,018	2,016	2,018	2,017	(4.95)	7	28K	57M
1391/04/05	2,113	2,113	2,218	2,122	(4.59)	90	364K	772M
1391/04/04	2,224	2,224	2,224	2,224	(5.0)	5	6K	12M
1391/04/03	2,341	2,341	2,341	2,341	(4.99)	2	2	5K
1391/03/31	2,464	2,464	2,464	2,464	(4.97)	3	13K	31M
1391/03/30	2,632	2,579	2,632	2,593	(4.46)	24	79K	206M
1391/03/28	3,300	2,250	3,352	2,714	171.40	381	2M	5B