Name: تولید برق عسلویه مپنا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تولید برق عسلویه مپنا
بمپنا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	8,430	8,430	8,430	8,430	(2.99)	15	53K	444M
1405/06/28	8,700	8,640	8,700	8,690	(2.36)	39	449K	4B
1405/06/25	8,750	8,740	9,240	8,900	(1.22)	261	12M	106B
1405/06/24	8,960	8,860	9,220	9,010	0.56	381	15M	137B
1405/06/23	9,390	8,940	9,390	8,960	(2.71)	366	21M	192B
1405/06/22	9,250	8,920	9,250	9,210	2.45	409	25M	228B
1405/06/21	9,000	8,810	9,000	8,990	2.86	275	18M	164B
1405/06/18	8,740	8,650	8,740	8,740	2.94	276	33M	285B
1405/06/17	8,490	8,490	8,490	8,490	2.91	85	5M	41B
1405/06/16	8,200	8,000	8,250	8,250	3.00	712	79M	653B
1405/06/15	7,640	7,640	8,040	8,010	2.56	672	47M	378B
1405/06/14	7,810	7,460	7,810	7,810	2.90	672	68M	530B
1405/06/11	7,270	7,270	7,710	7,590	1.34	984	99M	749B
1405/06/10	7,730	7,460	7,910	7,490	(2.6)	1,712	162M	1T
1405/06/09	7,730	7,500	7,870	7,690	(0.52)	2,260	219M	2T
1405/06/08	7,730	7,730	7,730	7,730	2.93	34	425K	3B
1405/06/07	7,730	7,730	7,730	7,730	2.93	34	425K	3B
1405/06/04	7,510	7,510	7,510	7,510	2.88	22	399K	3B
1405/06/03	7,300	7,300	7,300	7,300	2.96	129	24M	176B
1405/06/02	7,090	7,090	7,090	7,090	2.90	327	38M	268B
1405/06/01	6,890	6,890	6,890	6,890	2.99	77	6M	40B
1405/05/31	6,690	6,690	6,690	6,690	2.92	24	827K	6B
1405/05/28	6,500	6,500	6,500	6,500	2.85	1,251	177M	1T
1405/05/27	6,320	6,320	6,320	6,320	2.93	166	19M	121B
1405/05/26	6,140	6,140	6,140	6,140	2.85	209	26M	161B
1405/05/25	5,970	5,960	5,970	5,970	2.93	268	28M	170B
1405/05/24	5,860	5,680	5,860	5,800	1.93	348	16M	92B
1405/05/21	5,710	5,560	5,710	5,690	2.52	532	30M	171B
1405/05/20	5,710	5,560	5,710	5,690	2.52	532	30M	171B
1405/05/19	5,290	5,280	5,570	5,550	2.59	404	38M	209B
1405/05/18	5,470	5,250	5,470	5,410	1.69	385	19M	102B
1405/05/17	5,320	5,320	5,320	5,320	2.90	67	5M	26B
1405/05/14	5,170	5,170	5,170	5,170	2.99	60	4M	22B
1405/05/13	4,890	4,890	5,020	5,020	2.87	121	7M	37B
1405/05/12	4,890	4,890	5,020	5,020	2.87	121	7M	37B
1405/05/11	4,870	4,750	4,880	4,880	2.95	95	5M	27B
1405/05/10	4,730	4,730	4,950	4,740	(2.67)	593	37M	174B
1405/05/07	5,080	4,860	5,080	4,870	(2.79)	170	8M	41B
1405/05/06	5,010	4,890	5,010	5,010	2.87	307	26M	128B
1405/05/05	4,740	4,700	4,890	4,870	2.53	253	18M	89B
1405/05/04	4,750	4,700	4,750	4,750	2.81	174	17M	79B
1405/05/03	4,530	4,530	4,690	4,620	1.32	184	11M	50B
1405/04/31	4,790	4,560	4,790	4,560	(2.98)	288	17M	78B
1405/04/30	4,600	4,540	4,730	4,700	2.17	503	44M	209B
1405/04/29	4,580	4,580	4,800	4,600	(2.54)	404	43M	198B
1405/04/28	4,720	4,720	4,720	4,720	(2.88)	20	144K	678M
1405/04/27	4,720	4,720	4,720	4,720	(2.88)	17	61K	286M
1405/04/24	4,820	4,820	4,920	4,860	(2.02)	98	3M	14B
1405/04/23	4,960	4,960	5,040	4,960	(2.94)	152	12M	58B
1405/04/22	5,110	5,110	5,120	5,110	(2.85)	225	18M	91B
1405/04/21	5,260	5,260	5,260	5,260	(2.95)	45	3M	14B
1405/04/20	5,420	5,420	5,430	5,420	(2.87)	174	12M	65B
1405/04/17	5,620	5,300	5,620	5,580	2.20	703	52M	290B
1405/04/16	5,460	5,460	5,460	5,460	2.82	119	14M	74B
1405/04/15	5,310	5,310	5,310	5,310	2.91	184	14M	75B
1405/04/14	5,310	5,310	5,310	5,310	2.91	184	14M	75B
1405/04/13	5,310	5,310	5,310	5,310	2.91	184	14M	75B
1405/04/10	5,310	5,310	5,310	5,310	2.91	184	14M	75B
1405/04/09	5,160	5,160	5,160	5,160	2.99	68	7M	35B
1405/04/08	4,990	4,920	5,010	5,010	2.87	341	31M	154B
1405/04/07	4,900	4,870	4,910	4,870	(2.99)	208	15M	74B
1405/04/06	5,020	4,910	5,020	5,020	2.87	190	11M	54B
1405/04/03	4,810	4,810	5,080	4,880	(1.41)	657	51M	249B
1405/04/01	4,970	4,950	4,980	4,950	(2.94)	92	4M	18B
1405/03/31	5,100	5,100	5,370	5,100	(2.86)	159	6M	31B
1405/03/30	5,440	5,160	5,460	5,250	(1.13)	330	14M	72B
1405/03/27	5,310	5,310	5,390	5,310	(2.93)	335	16M	85B
1405/03/26	5,470	5,470	5,590	5,470	(2.84)	166	5M	29B
1405/03/25	5,630	5,630	5,630	5,630	2.93	94	6M	32B
1405/03/24	5,470	5,370	5,470	5,470	2.82	267	9M	51B
1405/03/23	5,320	5,320	5,320	5,320	2.90	59	4M	20B
1405/03/20	4,930	4,910	5,180	5,170	2.78	626	48M	250B
1405/03/19	4,800	4,800	5,050	5,030	2.44	498	27M	136B
1405/03/18	4,910	4,910	4,990	4,910	(2.96)	115	5M	23B
1405/03/17	4,790	4,790	5,060	5,060	2.85	294	15M	75B
1405/03/16	4,920	4,920	5,000	4,920	(2.96)	262	9M	44B
1405/03/13	5,060	5,050	5,160	5,070	(2.5)	224	9M	46B
1405/03/12	5,200	5,200	5,200	5,200	(2.99)	116	4M	21B
1405/03/11	5,540	5,230	5,550	5,450	1.11	327	11M	61B
1405/03/10	5,390	5,360	5,390	5,390	2.86	218	14M	77B
1405/03/09	5,240	5,200	5,240	5,240	2.93	416	14M	71B
1405/03/06	5,048	5,048	5,319	5,091	(2.17)	433	20M	102B
1405/03/05	5,048	5,048	5,319	5,091	(2.17)	433	20M	102B
1405/03/04	5,258	4,977	5,258	5,204	1.94	504	24M	125B
1405/03/03	5,020	5,020	5,170	5,104	20.32	446	57M	290B
1404/12/09	4,504	4,423	4,504	4,450	(0.71)	172	524K	2B
1404/12/06	4,597	4,450	4,597	4,482	0.38	100	2M	8B
1404/12/05	4,567	4,399	4,637	4,465	(1.26)	1,041	4M	17B
1404/12/04	4,520	4,519	4,600	4,522	0.09	70	577K	3B
1404/12/03	4,541	4,495	4,628	4,518	(2.5)	1,078	6M	29B
1404/12/02	4,614	4,614	4,755	4,634	(2.57)	587	4M	20B
1404/11/29	4,768	4,700	4,884	4,756	0.21	415	2M	10B
1404/11/28	4,753	4,739	4,753	4,746	0.34	32	193K	915M
1404/11/27	4,800	4,680	4,800	4,730	1.11	52	402K	2B
1404/11/26	4,744	4,649	4,744	4,678	(0.91)	219	821K	4B
1404/11/25	4,744	4,674	4,800	4,721	0.49	109	867K	4B
1404/11/21	4,727	4,639	4,839	4,698	(0.13)	755	6M	27B
1404/11/20	4,954	4,667	4,954	4,704	(2.22)	669	7M	31B
1404/11/19	4,900	4,756	4,900	4,811	1.11	137	688K	3B
1404/11/18	4,740	4,740	4,758	4,758	2.99	64	503K	2B
1404/11/14	4,676	4,549	4,676	4,620	1.76	166	3M	12B
1404/11/13	4,540	4,540	4,540	4,540	2.99	45	2M	8B
1404/11/12	4,401	4,401	4,640	4,408	(2.84)	41	1M	6B
1404/11/11	4,532	4,530	4,660	4,537	(2.85)	52	1M	6B
1404/11/08	4,760	4,630	4,760	4,670	(2.1)	126	8M	38B
1404/11/07	4,760	4,760	4,820	4,770	(2.65)	112	5M	22B
1404/11/06	4,900	4,900	4,900	4,900	(2.97)	51	3M	15B
1404/11/05	5,050	5,050	5,060	5,050	(2.88)	45	4M	20B
1404/11/04	5,380	5,190	5,400	5,200	(2.8)	248	14M	75B
1404/11/01	5,479	5,328	5,479	5,350	0.51	95	2M	13B
1404/10/30	5,340	5,200	5,340	5,323	2.66	194	4M	20B
1404/10/29	5,039	5,038	5,187	5,185	2.96	177	9M	47B
1404/10/28	5,036	5,036	5,036	5,036	2.99	99	5M	23B
1404/10/24	5,020	4,880	5,020	4,890	(2.78)	462	27M	133B
1404/10/23	5,170	5,020	5,170	5,030	(2.71)	415	13M	66B
1404/10/22	4,920	4,920	5,190	5,170	2.58	92	2M	10B
1404/10/21	5,060	5,030	5,170	5,040	(2.7)	454	13M	63B
1404/10/20	5,180	5,180	5,180	5,180	(3.0)	135	18M	91B
1404/10/17	5,520	5,290	5,520	5,340	(2.02)	206	4M	20B
1404/10/16	5,450	5,400	5,450	5,450	2.83	123	3M	18B
1404/10/15	5,190	5,190	5,340	5,300	2.12	204	3M	14B
1404/10/14	5,270	5,190	5,270	5,190	(2.99)	103	6M	33B
1404/10/10	5,330	5,330	5,590	5,350	(2.55)	923	20M	106B
1404/10/09	5,520	5,490	5,520	5,490	(2.83)	629	14M	76B
1404/10/08	5,790	5,650	5,790	5,650	(2.92)	144	11M	62B
1404/10/07	5,950	5,750	5,950	5,820	0.0	300	7M	42B
1404/10/06	5,860	5,560	5,860	5,820	2.28	667	17M	97B
1404/10/03	5,690	5,690	5,690	5,690	2.89	232	20M	116B
1404/10/02	5,530	5,460	5,590	5,530	1.84	135	2M	10B
1404/10/01	5,500	5,370	5,550	5,430	0.56	202	1M	8B
1404/09/30	5,450	5,370	5,470	5,400	1.50	145	4M	20B
1404/09/29	5,390	5,320	5,400	5,320	1.33	150	3M	18B
1404/09/26	5,290	5,210	5,350	5,250	0.96	259	3M	15B
1404/09/25	5,330	5,130	5,330	5,200	(1.52)	618	7M	36B
1404/09/24	5,350	5,240	5,420	5,280	(0.38)	339	5M	25B
1404/09/23	5,320	5,270	5,420	5,300	0.0	174	2M	12B
1404/09/22	5,350	5,200	5,420	5,300	0.68	239	3M	19B
1404/09/19	5,157	5,103	5,291	5,264	2.47	355	12M	65B
1404/09/18	5,233	5,128	5,233	5,137	(1.38)	356	7M	38B
1404/09/17	5,223	5,127	5,223	5,209	2.72	250	10M	51B
1404/09/16	5,170	5,025	5,173	5,071	0.96	261	3M	17B
1404/09/15	5,017	4,999	5,048	5,023	2.49	161	5M	26B
1404/09/12	5,013	4,881	5,013	4,901	0.70	321	3M	14B
1404/09/11	4,952	4,867	4,953	4,867	1.21	122	3M	13B
1404/09/10	4,846	4,800	4,869	4,809	1.71	127	4M	18B
1404/09/09	4,726	4,717	4,810	4,728	0.04	45	218K	1B
1404/09/08	4,762	4,716	4,812	4,726	0.19	394	2M	10B
1404/09/05	4,795	4,687	4,795	4,717	0.02	461	2M	10B
1404/09/04	4,800	4,688	4,820	4,716	0.19	224	2M	10B
1404/09/02	4,795	4,731	4,795	4,707	0.11	118	626K	3B
1404/09/01	4,789	4,690	4,789	4,702	0.09	340	1M	6B
1404/08/28	4,785	4,692	4,785	4,698	0.09	333	1M	5B
1404/08/27	4,736	4,688	4,736	4,694	0.09	493	2M	8B
1404/08/26	4,840	4,647	4,840	4,690	(0.23)	323	3M	12B
1404/08/25	4,724	4,658	4,791	4,701	0.0	240	1M	5B
1404/08/24	4,721	4,691	4,789	4,701	0.04	183	587K	3B
1404/08/21	4,730	4,630	4,778	4,699	(0.21)	853	4M	20B
1404/08/20	4,758	4,644	4,758	4,709	(0.57)	665	3M	14B
1404/08/19	4,762	4,698	4,764	4,736	(0.08)	533	3M	12B
1404/08/18	4,927	4,735	4,927	4,740	(2.89)	1,121	16M	74B
1404/08/17	4,860	4,769	4,875	4,881	(0.71)	78	2M	10B
1404/08/14	4,959	4,883	4,971	4,916	0.20	688	5M	27B
1404/08/13	4,743	4,743	4,999	4,906	0.35	527	10M	48B
1404/08/12	4,894	4,851	4,930	4,889	0.37	431	8M	37B
1404/08/11	4,794	4,737	4,898	4,871	2.42	313	9M	42B
1404/08/10	4,849	4,733	4,849	4,756	0.0	181	9M	41B
1404/08/07	4,899	4,706	4,899	4,756	(0.85)	586	7M	33B
1404/08/06	4,785	4,715	4,888	4,797	0.21	356	9M	44B
1404/08/05	4,800	4,742	4,879	4,787	0.86	161	7M	34B
1404/08/04	4,578	4,578	4,765	4,746	2.57	473	26M	121B
1404/08/03	4,750	4,603	4,750	4,627	(2.49)	1,214	11M	49B
1404/07/30	4,789	4,696	4,850	4,745	0.76	169	4M	17B
1404/07/29	4,703	4,651	4,789	4,709	1.27	425	10M	48B
1404/07/28	4,558	4,554	4,652	4,650	2.94	583	32M	151B
1404/07/27	4,521	4,450	4,521	4,517	2.89	445	15M	68B
1404/07/26	4,325	4,320	4,390	4,390	2.98	204	16M	72B
1404/07/23	4,278	4,230	4,300	4,263	0.61	715	13M	54B
1404/07/22	4,354	4,219	4,354	4,237	(0.19)	364	12M	51B
1404/07/21	4,267	4,148	4,267	4,245	2.46	280	13M	57B
1404/07/20	4,135	4,062	4,150	4,143	2.80	343	22M	91B
1404/07/19	4,135	4,015	4,135	4,030	0.07	207	11M	45B
1404/07/16	4,049	4,000	4,105	4,027	0.05	254	5M	19B
1404/07/15	4,140	3,993	4,140	4,025	0.0	635	12M	47B
1404/07/14	4,114	3,994	4,125	4,025	(2.23)	1,981	18M	74B
1404/07/13	4,212	4,082	4,212	4,117	(1.25)	364	5M	21B
1404/07/12	4,089	4,089	4,210	4,169	1.93	207	7M	29B
1404/07/09	4,057	4,057	4,197	4,090	(2.2)	1,952	13M	55B
1404/07/08	4,060	4,034	4,282	4,182	0.58	328	12M	49B
1404/07/07	4,047	4,047	4,167	4,158	2.77	346	16M	68B
1404/07/06	4,047	4,000	4,047	4,046	2.95	238	10M	41B
1404/07/05	3,810	3,810	3,956	3,930	2.32	249	6M	23B
1404/07/02	3,815	3,749	3,815	3,841	(0.6)	41	1M	5B
1404/07/01	3,980	3,816	3,980	3,864	(0.28)	192	2M	9B
1404/06/31	3,911	3,834	3,924	3,875	(0.46)	626	5M	18B
1404/06/30	3,860	3,850	3,969	3,893	(1.91)	2,288	28M	109B
1404/06/29	3,969	3,969	3,969	3,969	(2.98)	555	7M	27B
1404/06/26	4,000	3,982	4,000	4,091	(0.34)	41	703K	3B
1404/06/25	4,166	4,042	4,166	4,105	(1.46)	601	4M	18B
1404/06/24	4,235	4,085	4,280	4,166	(0.17)	492	16M	65B
1404/06/23	4,033	4,033	4,245	4,173	0.38	807	55M	231B
1404/06/22	4,167	4,123	4,167	4,157	(0.26)	115	2M	8B
1404/06/18	4,285	4,122	4,286	4,168	0.14	169	4M	17B
1404/06/17	4,004	4,004	4,168	4,162	2.84	202	11M	45B
1404/06/16	4,001	3,954	4,121	4,047	1.15	260	10M	40B
1404/06/15	4,000	3,992	4,095	4,001	0.03	81	1M	5B
1404/06/12	3,999	3,950	4,000	4,000	2.99	289	15M	59B
1404/06/11	3,836	3,836	3,949	3,884	1.30	121	3M	12B
1404/06/09	3,730	3,730	3,850	3,834	(0.05)	72	842K	3B
1404/06/08	3,820	3,744	3,926	3,836	(0.57)	91	1M	6B
1404/06/05	3,851	3,740	3,966	3,858	0.18	34	472K	2B
1404/06/04	3,863	3,851	3,890	3,851	0.13	85	2M	6B
1404/06/03	3,870	3,807	3,870	3,846	(0.18)	254	4M	15B
1404/06/01	3,940	3,847	3,943	3,853	0.63	131	3M	10B
1404/05/29	3,846	3,816	3,920	3,829	0.50	224	4M	15B
1404/05/28	3,743	3,743	3,897	3,810	0.29	373	6M	22B
1404/05/27	3,900	3,791	3,900	3,799	0.0	62	2M	8B
1404/05/26	3,833	3,756	3,842	3,799	1.82	90	4M	15B
1404/05/25	3,612	3,612	3,795	3,731	0.21	252	3M	10B
1404/05/22	3,781	3,668	3,781	3,723	(1.53)	123	4M	13B
1404/05/21	3,797	3,751	3,797	3,781	(0.45)	154	4M	14B
1404/05/20	3,900	3,730	3,900	3,798	(0.24)	41	2M	6B
1404/05/19	3,863	3,790	3,906	3,807	0.37	68	1M	5B
1404/05/18	3,719	3,719	3,864	3,793	1.09	116	3M	12B
1404/05/15	3,720	3,679	3,801	3,752	(0.37)	78	4M	14B
1404/05/14	3,898	3,710	3,898	3,766	(0.53)	318	4M	14B
1404/05/13	3,740	3,684	3,910	3,786	(0.29)	194	5M	18B
1404/05/12	3,712	3,712	3,825	3,797	(0.76)	458	4M	16B
1404/05/11	3,826	3,826	3,828	3,826	(2.99)	1,730	30M	117B
1404/05/08	3,863	3,863	3,863	3,944	(0.95)	31	2M	8B
1404/05/07	3,899	3,899	3,899	3,982	(0.92)	27	2M	8B
1404/05/06	4,000	3,941	4,000	4,019	(1.06)	41	2M	9B
1404/05/05	4,020	3,965	4,079	4,062	(0.61)	85	2M	6B
1404/05/04	4,199	3,973	4,199	4,087	(0.2)	255	7M	28B
1404/05/01	4,081	4,046	4,170	4,095	(1.82)	464	12M	47B
1404/04/31	4,171	4,171	4,171	4,171	2.99	242	19M	78B
1404/04/30	4,050	4,050	4,050	4,050	2.97	126	10M	41B
1404/04/29	3,933	3,933	3,933	3,933	2.99	101	7M	28B
1404/04/28	3,709	3,708	3,821	3,819	2.94	225	9M	34B
1404/04/25	3,740	3,665	3,767	3,710	0.16	425	9M	32B
1404/04/24	3,700	3,632	3,772	3,704	(0.08)	630	9M	35B
1404/04/23	3,725	3,685	3,787	3,707	0.19	481	3M	11B
1404/04/22	3,660	3,655	3,773	3,700	(1.8)	662	5M	17B
1404/04/21	3,762	3,758	3,880	3,768	(2.74)	1,498	13M	47B
1404/04/18	3,758	3,758	3,758	3,874	0.0	9	23K	86M
1404/04/17	3,795	3,767	3,799	3,874	(0.23)	34	544K	2B
1404/04/16	4,070	3,844	4,070	3,883	(1.99)	1,495	11M	43B
1404/04/11	3,956	3,956	4,115	3,962	(2.84)	4,136	122M	485B
1404/04/10	3,958	3,958	3,958	4,078	(0.05)	5	94K	371M
1404/04/09	4,075	4,075	4,075	4,080	(2.88)	68	6M	25B
1404/04/08	4,161	4,161	4,161	4,201	(2.05)	52	4M	18B
1404/04/07	4,223	4,223	4,223	4,289	(1.47)	40	3M	13B
1404/03/21	4,464	4,260	4,464	4,353	0.42	495	12M	52B
1404/03/20	4,205	4,205	4,378	4,335	1.98	343	10M	44B
1404/03/19	4,263	4,205	4,415	4,251	(1.94)	638	26M	109B
1404/03/18	4,298	4,298	4,500	4,335	(2.14)	1,118	46M	197B
1404/03/17	4,624	4,394	4,624	4,430	(2.19)	360	15M	68B
1404/03/13	4,468	4,280	4,544	4,529	2.65	2,514	104M	471B
1404/03/12	4,412	4,315	4,412	4,412	2.99	687	42M	187B
1404/03/11	4,284	4,284	4,284	4,284	2.98	296	21M	90B
1404/03/10	4,202	4,202	4,202	4,160	1.96	82	4M	17B
1404/03/07	4,103	4,103	4,103	4,080	2.41	68	5M	21B
1404/03/06	3,984	3,984	3,984	3,984	3.00	106	7M	29B
1404/03/05	3,898	3,750	3,971	3,868	0.29	1,039	27M	105B
1404/03/04	3,850	3,780	3,881	3,857	2.36	1,864	97M	372B
1404/03/03	3,768	3,768	3,768	3,768	2.98	1,716	144M	542B
1404/02/31	3,711	3,711	3,711	3,659	1.55	70	3M	12B
1404/02/30	3,680	3,680	3,680	3,603	0.84	59	2M	6B
1404/02/29	3,573	3,573	3,573	3,573	3.00	134	10M	36B
1404/02/28	3,469	3,469	3,469	3,469	3.00	97	8M	28B
1404/02/27	3,368	3,368	3,368	3,368	3.00	82	6M	22B
1404/02/24	3,270	3,270	3,270	3,270	2.99	122	6M	21B
1404/02/23	3,264	3,264	3,264	3,175	0.19	21	380K	1B
1404/02/22	3,252	3,252	3,252	3,169	0.35	29	702K	2B
1404/02/21	3,199	3,199	3,199	3,158	1.67	61	4M	11B
1404/02/20	3,194	3,194	3,194	3,106	0.16	15	367K	1B
1404/02/17	3,191	3,191	3,191	3,101	0.06	14	167K	531M
1404/02/16	3,191	3,191	3,191	3,099	0.0	7	22K	70M
1404/02/15	3,132	3,132	3,132	3,099	1.91	43	4M	13B
1404/02/14	3,059	3,059	3,059	3,041	2.39	61	5M	15B
1404/02/13	2,993	2,993	2,993	2,970	2.20	54	5M	14B
1404/02/10	2,991	2,991	2,991	2,906	0.07	10	137K	409M
1404/02/09	2,990	2,990	2,990	2,904	0.03	11	44K	130M
1404/02/08	2,985	2,985	2,985	2,903	0.14	12	325K	971M
1404/02/07	2,985	2,985	2,985	2,899	0.0	13	33K	98M
1404/01/24	6,500	6,500	6,590	6,590	2.97	121	5M	32B
1404/01/23	6,560	6,380	6,700	6,400	(2.59)	321	10M	62B
1404/01/20	6,790	6,520	6,790	6,570	(2.23)	335	12M	77B
1404/01/19	6,840	6,660	6,840	6,720	1.05	154	4M	24B
1404/01/18	6,800	6,480	6,800	6,650	(0.15)	107	440K	3B
1404/01/17	6,800	6,610	6,800	6,660	0.0	67	475K	3B
1404/01/16	6,760	6,510	6,850	6,660	(0.3)	82	1M	7B
1404/01/10	6,710	6,630	6,820	6,680	(2.2)	715	3M	22B
1404/01/09	6,940	6,740	6,940	6,830	(1.59)	141	2M	12B
1404/01/06	7,120	6,950	7,120	6,940	0.29	84	396K	3B
1404/01/05	7,080	6,800	7,080	6,920	0.58	60	646K	5B
1403/12/28	6,790	6,790	7,170	6,880	(1.57)	383	2M	11B
1403/12/27	7,000	6,810	7,120	6,990	0.14	80	882K	6B
1403/12/26	7,180	6,830	7,180	6,980	0.0	96	1M	10B
1403/12/25	6,960	6,850	6,980	6,980	2.95	99	3M	24B
1403/12/22	6,760	6,760	6,890	6,780	(2.59)	178	3M	21B
1403/12/21	7,010	6,810	7,010	6,960	(0.85)	67	892K	6B
1403/12/20	7,020	7,020	7,020	7,020	(2.9)	115	4M	25B
1403/12/19	7,030	7,030	7,030	7,230	(0.14)	33	171K	1B
1403/12/18	7,120	7,120	7,210	7,240	(1.36)	75	1M	10B
1403/12/15	7,140	7,140	7,140	7,340	(0.27)	32	335K	2B
1403/12/14	7,210	7,210	7,400	7,360	(0.94)	120	1M	8B
1403/12/13	7,240	7,240	7,240	7,430	(0.4)	46	454K	3B
1403/12/12	7,270	7,200	7,630	7,460	0.67	134	2M	12B
1403/12/11	7,260	7,260	7,500	7,410	(0.4)	72	1M	8B
1403/12/08	7,700	7,430	7,720	7,440	(2.75)	208	6M	48B
1403/12/07	7,640	7,470	7,800	7,650	0.13	178	3M	20B
1403/12/06	7,400	7,400	7,640	7,640	2.96	191	7M	57B
1403/12/05	7,240	7,240	7,620	7,420	0.0	88	730K	5B
1403/12/04	7,690	7,250	7,690	7,420	(0.67)	166	1M	10B
1403/12/01	7,550	7,430	7,650	7,470	0.54	139	963K	7B
1403/11/30	7,600	7,360	7,600	7,430	0.68	159	926K	7B
1403/11/29	7,280	7,280	7,550	7,380	(1.2)	1,053	3M	19B
1403/11/28	7,420	7,420	7,490	7,470	(2.23)	591	2M	18B
1403/11/27	7,430	7,430	7,430	7,640	(0.13)	34	117K	872M
1403/11/23	7,600	7,570	7,900	7,650	(1.92)	120	2M	17B
1403/11/21	7,850	7,750	7,990	7,800	(2.26)	171	3M	21B
1403/11/17	8,030	7,800	8,130	7,980	(0.62)	522	2M	17B
1403/11/16	8,080	7,920	8,190	8,030	0.12	218	1M	10B
1403/11/15	8,280	7,840	8,280	8,020	(0.74)	90	1M	8B
1403/11/14	8,220	8,060	8,220	8,080	(2.65)	198	3M	23B
1403/11/13	8,600	8,220	8,600	8,300	(2.01)	153	2M	18B
1403/11/10	8,420	8,420	8,700	8,470	0.24	97	908K	8B
1403/11/08	8,410	8,370	8,670	8,450	(0.12)	84	499K	4B
1403/11/07	8,780	8,410	8,860	8,460	(2.42)	215	4M	38B
1403/11/06	8,650	8,620	9,000	8,670	(2.36)	751	7M	57B
1403/11/03	9,000	8,820	9,100	8,880	0.45	142	2M	20B
1403/11/02	9,000	8,660	9,000	8,840	(0.9)	154	2M	14B
1403/11/01	8,840	8,820	9,120	8,920	(1.87)	140	2M	20B
1403/10/30	8,960	8,960	9,170	9,090	(1.52)	110	2M	15B
1403/10/29	9,370	8,980	9,370	9,230	(0.22)	57	273K	2B
1403/10/26	9,300	8,950	9,430	9,250	0.54	209	2M	21B
1403/10/24	9,300	8,980	9,370	9,200	(0.33)	171	1M	11B
1403/10/23	9,430	9,160	9,430	9,230	(2.22)	634	2M	22B
1403/10/22	9,880	9,390	9,880	9,440	(2.48)	507	4M	37B
1403/10/19	9,680	9,660	9,680	9,680	2.98	393	11M	107B
1403/10/18	9,450	9,450	9,450	9,400	2.40	52	3M	24B
1403/10/17	9,000	9,000	9,190	9,180	2.80	203	5M	45B
1403/10/16	8,700	8,640	8,940	8,930	2.88	163	5M	41B
1403/10/15	8,350	8,350	8,690	8,680	2.84	280	11M	93B
1403/10/12	8,460	8,330	8,660	8,440	(0.12)	258	2M	19B
1403/10/11	8,440	8,390	8,560	8,450	(2.09)	232	4M	36B
1403/10/10	8,840	8,480	8,850	8,630	(1.26)	263	4M	31B
1403/10/09	8,500	8,500	8,910	8,740	0.92	186	3M	25B
1403/10/08	8,760	8,550	8,830	8,660	0.93	160	2M	16B
1403/10/05	8,800	8,500	8,800	8,580	(2.05)	332	7M	56B
1403/10/04	8,790	8,590	8,820	8,760	2.22	206	3M	30B
1403/10/03	8,500	8,450	8,640	8,570	2.15	222	4M	34B
1403/10/02	8,760	8,310	8,760	8,390	(1.99)	413	6M	46B
1403/10/01	8,570	8,460	8,570	8,560	2.76	223	4M	30B
1403/09/28	8,130	8,130	8,630	8,330	(0.6)	339	6M	47B
1403/09/27	8,400	8,240	8,650	8,380	(1.3)	323	7M	63B
1403/09/26	8,840	8,410	8,910	8,490	(1.96)	418	10M	82B
1403/09/25	8,680	8,510	8,680	8,660	2.73	405	9M	81B
1403/09/24	8,500	8,500	8,500	8,430	2.06	74	2M	19B
1403/09/21	8,200	8,000	8,380	8,260	1.23	262	4M	31B
1403/09/20	7,990	7,990	8,180	8,160	2.64	295	6M	51B
1403/09/19	7,950	7,950	7,950	7,950	2.98	103	5M	38B
1403/09/18	7,620	7,430	7,870	7,720	0.92	340	8M	62B
1403/09/17	7,750	7,640	7,840	7,650	(2.8)	312	7M	51B
1403/09/14	7,900	7,700	8,130	7,870	(0.76)	387	11M	83B
1403/09/13	7,790	7,690	8,130	7,930	0.25	387	6M	46B
1403/09/12	7,790	7,790	7,910	7,910	2.99	288	8M	66B
1403/09/11	7,650	7,620	8,000	7,680	(2.17)	346	7M	52B
1403/09/10	8,090	7,840	8,090	7,850	(2.85)	539	18M	144B
1403/09/07	8,090	7,900	8,090	8,080	2.80	889	35M	281B
1403/09/06	7,860	7,860	7,860	7,860	2.88	121	5M	42B
1403/09/05	7,710	7,710	7,710	7,640	2.00	52	2M	16B
1403/09/04	7,580	7,580	7,580	7,490	1.77	52	2M	13B
1403/09/03	7,360	7,360	7,360	7,360	2.94	72	4M	27B
1403/08/30	7,150	7,150	7,150	7,150	2.88	78	3M	23B
1403/08/29	7,050	7,050	7,050	6,950	1.46	42	2M	11B
1403/08/28	7,020	7,020	7,020	6,850	0.44	23	464K	3B
1403/08/27	7,010	7,010	7,010	6,820	0.15	25	192K	1B
1403/08/26	7,000	7,000	7,000	6,810	0.15	18	87K	608M
1403/08/23	6,790	6,580	6,810	6,800	2.72	93	3M	20B
1403/08/22	6,590	6,450	6,630	6,620	2.80	179	5M	34B
1403/08/21	6,590	6,300	6,610	6,440	0.31	221	5M	33B
1403/08/20	6,350	6,350	6,420	6,420	2.88	99	4M	26B
1403/08/19	6,150	6,130	6,280	6,240	2.30	255	5M	33B
1403/08/16	5,940	5,940	6,200	6,100	(0.33)	80	818K	5B
1403/08/15	6,060	6,000	6,270	6,120	(0.33)	61	782K	5B
1403/08/14	6,020	6,020	6,080	6,140	(0.97)	85	1M	6B
1403/08/13	6,100	6,030	6,100	6,200	(0.16)	15	171K	1B
1403/08/12	6,330	6,080	6,340	6,210	(0.8)	66	1M	8B
1403/08/09	6,100	6,080	6,380	6,260	0.97	121	1M	9B
1403/08/08	6,190	6,110	6,310	6,200	0.81	373	3M	22B
1403/08/07	6,180	6,030	6,180	6,150	2.50	135	3M	16B
1403/08/06	6,160	6,160	6,160	6,000	0.17	13	95K	587M
1403/08/05	5,910	5,910	6,140	5,990	0.34	31	446K	3B
1403/08/02	5,910	5,820	5,910	5,970	(0.5)	47	533K	3B
1403/08/01	5,990	5,840	6,100	6,000	(0.33)	93	2M	12B
1403/07/30	5,990	5,990	6,130	6,020	(2.43)	105	3M	16B
1403/07/29	6,020	6,020	6,020	6,170	(0.48)	15	431K	3B
1403/07/28	6,100	6,070	6,100	6,200	(0.8)	43	810K	5B
1403/07/25	6,250	6,100	6,390	6,250	0.16	77	1M	7B
1403/07/24	6,150	6,150	6,160	6,240	(1.58)	81	2M	10B
1403/07/23	6,330	6,320	6,440	6,340	(2.61)	102	4M	26B
1403/07/22	6,490	6,360	6,600	6,510	(0.61)	118	1M	7B
1403/07/21	6,570	6,510	6,810	6,550	(2.38)	180	4M	27B
1403/07/18	6,690	6,690	6,810	6,710	(0.59)	158	2M	16B
1403/07/17	6,750	6,750	6,750	6,750	(0.88)	116	3M	22B
1403/07/16	6,780	6,780	6,780	6,810	(0.44)	523	2M	10B
1403/07/15	6,780	6,780	6,780	6,840	0.0	1	1K	7M
1403/07/14	6,790	6,790	6,790	6,840	(0.15)	15	714K	5B
1403/07/11	6,800	6,800	6,800	6,850	(0.15)	55	307K	2B
1403/07/10	6,810	6,810	6,810	6,860	(0.15)	8	478K	3B
1403/07/09	6,890	6,850	6,890	6,870	(0.58)	76	2M	14B
1403/07/08	6,910	6,910	6,910	6,910	(0.86)	49	3M	21B
1403/07/07	6,920	6,920	6,920	6,970	(0.14)	11	322K	2B
1403/07/04	7,290	6,920	7,290	6,980	(2.1)	216	3M	23B
1403/07/03	7,150	6,950	7,210	7,130	1.86	353	6M	44B
1403/07/02	7,040	6,800	7,060	7,000	2.04	196	4M	31B
1403/07/01	7,180	6,840	7,180	6,860	(2.7)	245	5M	33B
1403/06/28	7,090	6,910	7,100	7,050	1.59	204	5M	34B
1403/06/27	6,710	6,710	6,940	6,940	2.97	159	6M	45B
1403/06/26	6,610	6,610	6,820	6,740	0.45	186	3M	19B
1403/06/25	6,790	6,640	6,850	6,710	(1.9)	218	2M	15B
1403/06/24	6,800	6,660	6,910	6,840	1.94	326	5M	31B
1403/06/21	6,620	6,610	6,740	6,710	2.44	764	23M	155B
1403/06/20	6,550	6,550	6,550	6,550	2.99	130	10M	65B
1403/06/19	6,360	6,360	6,360	6,360	6.00	54	3M	19B
1403/06/18	6,160	6,160	6,160	6,000	0.17	9	106K	655M
1403/06/17	6,150	6,150	6,150	5,990	0.17	25	141K	868M
1403/06/13	6,090	6,090	6,090	5,980	0.0	11	104K	636M
1403/06/11	6,090	6,090	6,090	5,980	0.0	9	42K	256M
1403/06/10	6,090	6,090	6,090	5,980	0.0	12	58K	352M
1403/06/07	6,070	6,070	6,070	5,980	0.34	17	597K	4B
1403/06/06	6,060	6,060	6,060	5,960	0.17	17	221K	1B
1403/06/05	6,050	6,050	6,050	5,950	0.17	25	180K	1B
1403/06/03	6,050	6,050	6,050	5,940	0.0	13	84K	508M
1403/05/31	6,040	6,040	6,040	5,940	0.17	12	175K	1B
1403/05/30	6,000	6,000	6,000	5,930	0.68	20	1M	6B
1403/05/29	5,990	5,990	5,990	5,890	0.17	21	338K	2B
1403/05/28	5,990	5,990	5,990	5,880	0.0	10	91K	545M
1403/05/27	5,980	5,980	5,980	5,880	0.17	18	411K	2B
1403/05/24	5,810	5,810	5,910	5,870	0.17	45	726K	4B
1403/05/23	5,810	5,810	5,810	5,860	0.0	8	48K	279M
1403/05/22	5,830	5,830	5,900	5,860	(0.34)	52	1M	7B
1403/05/21	5,840	5,830	5,880	5,880	0.0	38	277K	2B
1403/05/20	5,830	5,830	5,920	5,880	0.0	29	285K	2B
1403/05/16	5,880	5,850	5,880	5,880	(0.34)	38	956K	6B
1403/05/15	5,980	5,880	5,980	5,900	(0.51)	79	3M	15B
1403/05/14	5,870	5,870	5,970	5,930	0.17	43	1M	8B
1403/05/13	6,220	5,910	6,220	5,920	(5.73)	204	8M	46B
1403/05/10	6,280	6,280	6,350	6,280	(5.99)	145	5M	33B
1403/05/09	6,740	6,420	6,740	6,680	(0.45)	49	410K	3B
1403/05/08	6,550	6,410	6,960	6,710	2.13	268	4M	25B
1403/05/06	6,580	6,450	6,590	6,570	(0.15)	63	359K	2B
1403/05/03	6,590	6,320	6,590	6,580	(0.6)	63	651K	4B
1403/05/02	6,380	6,250	6,680	6,620	4.91	218	3M	22B
1403/05/01	6,350	6,260	6,370	6,310	3.95	79	980K	6B
1403/04/31	6,330	5,960	6,330	6,070	(4.11)	107	3M	16B
1403/04/30	6,430	6,210	6,450	6,330	(1.86)	66	979K	6B
1403/04/27	6,400	6,310	6,470	6,450	1.26	40	692K	4B
1403/04/24	6,390	6,250	6,460	6,370	(0.47)	68	453K	3B
1403/04/23	6,560	6,230	6,560	6,400	0.63	73	575K	4B
1403/04/20	6,620	6,200	6,620	6,360	(3.34)	86	564K	4B
1403/04/19	6,750	6,420	6,800	6,580	(0.75)	46	296K	2B
1403/04/18	6,220	6,220	6,790	6,630	1.07	129	1M	9B
1403/04/17	6,780	6,420	6,780	6,560	2.18	144	2M	15B
1403/04/16	6,420	6,420	6,420	6,420	5.94	41	2M	13B
1403/04/13	5,990	5,800	6,280	6,060	2.19	103	556K	3B
1403/04/12	5,930	5,760	5,980	5,930	3.31	73	769K	5B
1403/04/11	5,550	5,550	5,850	5,740	1.41	33	130K	746M
1403/04/10	5,690	5,600	5,810	5,660	(4.87)	67	814K	5B
1403/04/09	6,240	5,800	6,240	5,950	1.02	153	4M	21B
1403/04/06	5,890	5,890	5,890	5,890	1.90	27	230K	1B
1403/04/04	5,710	5,710	5,800	5,780	1.58	34	158K	916M
1403/04/03	5,500	5,500	5,700	5,690	1.79	56	424K	2B
1403/04/02	5,590	5,450	5,590	5,590	1.82	72	892K	5B
1403/03/30	5,310	5,310	5,490	5,490	1.86	18	170K	933M
1403/03/29	5,550	5,350	5,550	5,390	(1.1)	68	373K	2B
1403/03/27	5,550	5,440	5,550	5,450	(1.8)	52	551K	3B
1403/03/26	5,550	5,550	5,570	5,550	(1.94)	68	663K	4B
1403/03/23	5,500	5,500	5,710	5,660	0.89	41	317K	2B
1403/03/22	5,600	5,430	5,630	5,610	1.63	73	626K	4B
1403/03/21	5,520	5,510	5,530	5,520	1.66	40	245K	1B
1403/03/20	5,500	5,350	5,550	5,430	(0.37)	116	688K	4B
1403/03/19	5,430	5,430	5,530	5,450	(1.62)	78	975K	5B
1403/03/16	5,700	5,530	5,700	5,540	(1.77)	96	1M	6B
1403/03/13	5,750	5,640	5,750	5,640	(1.91)	109	1M	8B
1403/03/12	5,880	5,700	5,890	5,750	(1.03)	87	1M	6B
1403/03/09	5,740	5,740	5,920	5,810	(0.17)	224	2M	13B
1403/03/08	5,880	5,760	5,880	5,820	0.87	156	2M	10B
1403/03/07	5,740	5,740	5,850	5,770	(1.37)	139	2M	9B
1403/03/06	5,860	5,850	5,860	5,850	(1.85)	90	2M	10B
1403/03/05	6,100	5,960	6,100	5,960	(1.97)	100	1M	9B
1403/03/01	6,020	6,020	6,250	6,080	(0.98)	110	1M	7B
1403/02/30	6,330	6,130	6,330	6,140	(4.81)	165	3M	18B
1403/02/29	6,450	6,360	6,540	6,450	(0.15)	161	1M	7B
1403/02/26	6,550	6,370	6,550	6,460	0.16	140	1M	7B
1403/02/25	6,340	6,200	6,550	6,450	1.10	178	3M	19B
1403/02/24	6,450	6,340	6,590	6,380	(4.35)	230	2M	16B
1403/02/23	6,850	6,510	6,850	6,670	(1.04)	160	2M	12B
1403/02/22	6,800	6,640	7,100	6,740	(3.44)	217	3M	17B
1403/02/19	6,940	6,910	7,180	6,980	(1.55)	123	703K	5B
1403/02/18	7,200	7,000	7,300	7,090	1.00	84	821K	6B
1403/02/17	7,200	6,920	7,250	7,020	(2.77)	136	1M	8B
1403/02/16	7,260	7,170	7,460	7,220	(1.37)	103	683K	5B
1403/02/12	7,400	7,110	7,400	7,320	(0.41)	125	2M	11B
1403/02/11	7,090	7,090	7,420	7,350	1.38	126	3M	20B
1403/02/10	7,460	7,100	7,460	7,250	(1.89)	123	2M	15B
1403/02/09	7,500	7,260	7,700	7,390	(3.15)	143	962K	7B
1403/02/08	7,490	7,480	7,750	7,630	0.13	160	1M	11B
1403/02/05	7,620	7,500	7,920	7,620	(2.06)	355	3M	26B
1403/02/04	7,510	7,510	7,950	7,780	0.91	409	5M	41B
1403/02/03	7,590	7,390	7,720	7,710	4.76	741	11M	87B
1403/02/02	7,360	7,360	7,360	7,360	4.99	84	1M	11B
1403/01/27	7,130	7,010	7,130	7,110	0.71	212	2M	15B
1403/01/26	7,060	7,060	7,060	7,060	(0.98)	63	2M	12B
1403/01/25	7,390	7,090	7,540	7,130	(4.42)	331	5M	36B
1403/01/21	7,560	7,300	7,600	7,460	0.13	195	2M	19B
1403/01/20	7,470	7,340	7,490	7,450	3.47	117	1M	11B
1403/01/19	7,040	6,900	7,470	7,200	0.84	204	2M	16B
1403/01/18	7,620	7,060	7,620	7,140	(3.9)	322	3M	23B
1403/01/15	7,460	7,330	7,600	7,430	0.68	202	2M	14B
1403/01/14	7,170	7,170	7,570	7,380	(2.12)	214	2M	18B
1403/01/11	7,600	7,390	7,700	7,540	0.13	245	2M	15B
1403/01/08	7,560	7,330	7,610	7,530	1.07	244	3M	20B
1403/01/07	7,530	7,270	7,600	7,450	0.81	196	2M	13B
1403/01/06	7,350	7,250	7,500	7,390	1.93	279	3M	25B
1403/01/05	7,280	7,100	7,370	7,250	2.84	260	2M	16B
1402/12/28	6,850	6,850	7,190	7,050	1.29	195	2M	14B
1402/12/27	6,820	6,820	7,040	6,960	2.20	121	1M	10B
1402/12/26	6,840	6,710	7,000	6,810	(0.73)	163	2M	11B
1402/12/23	6,800	6,710	7,020	6,860	(0.72)	291	2M	17B
1402/12/22	7,130	6,790	7,130	6,910	(1.29)	161	1M	9B
1402/12/21	7,090	6,820	7,120	7,000	1.74	304	4M	29B
1402/12/20	6,810	6,810	6,990	6,880	(1.57)	74	601K	4B
1402/12/16	7,300	6,910	7,300	6,990	(1.55)	476	3M	22B
1402/12/15	6,970	6,940	7,310	7,100	1.87	540	5M	37B
1402/12/14	7,050	6,840	7,220	6,970	(3.06)	376	6M	42B
1402/12/13	7,100	7,000	7,340	7,190	2.42	451	7M	47B
1402/12/12	6,980	6,870	7,100	7,020	3.69	458	4M	32B
1402/12/09	6,710	6,600	6,810	6,770	4.31	346	4M	29B
1402/12/08	6,360	6,350	6,570	6,490	0.62	135	2M	16B
1402/12/07	6,600	6,380	6,600	6,450	(3.15)	144	1M	8B
1402/12/05	6,470	6,470	6,750	6,660	0.91	182	2M	12B
1402/12/02	6,740	6,540	6,740	6,600	0.46	83	501K	3B
1402/12/01	6,540	6,460	6,670	6,570	(0.61)	134	602K	4B
1402/11/30	6,530	6,500	6,690	6,610	2.64	168	1M	10B
1402/11/29	6,490	6,350	6,540	6,440	0.47	162	2M	16B
1402/11/28	6,520	6,330	6,790	6,410	(3.75)	247	2M	16B
1402/11/25	6,870	6,540	6,870	6,660	(0.89)	97	641K	4B
1402/11/24	6,760	6,550	6,830	6,720	0.0	91	966K	6B
1402/11/23	6,980	6,600	6,980	6,720	(2.47)	130	741K	5B
1402/11/21	7,000	6,810	7,000	6,890	0.15	157	1M	9B
1402/11/18	6,900	6,760	7,020	6,880	0.44	313	2M	14B
1402/11/17	6,670	6,560	6,900	6,850	4.10	378	7M	47B
1402/11/16	6,640	6,490	6,670	6,580	(0.3)	227	2M	13B
1402/11/15	6,650	6,510	6,650	6,600	1.85	363	4M	26B
1402/11/14	6,420	6,390	6,540	6,480	0.78	191	2M	15B
1402/11/11	6,260	6,260	6,500	6,430	(0.46)	129	851K	5B
1402/11/10	6,590	6,320	6,600	6,460	(2.27)	185	2M	10B
1402/11/09	6,800	6,530	6,800	6,610	(1.64)	133	1M	9B
1402/11/08	6,550	6,530	6,860	6,720	2.75	276	4M	24B
1402/11/07	6,630	6,480	6,630	6,540	1.08	163	1M	8B
1402/11/04	6,580	6,390	6,580	6,470	1.57	454	2M	15B
1402/11/03	6,680	6,320	6,680	6,370	(4.21)	339	4M	26B
1402/11/02	6,860	6,500	6,950	6,650	(2.06)	469	4M	28B
1402/11/01	6,670	6,650	6,960	6,790	(1.74)	243	3M	21B
1402/10/30	7,200	6,820	7,200	6,910	(3.49)	294	3M	19B
1402/10/27	7,250	7,060	7,250	7,160	(1.38)	258	3M	20B
1402/10/26	7,450	7,140	7,450	7,260	(1.36)	255	2M	18B
1402/10/25	7,240	7,240	7,480	7,360	1.66	336	3M	19B
1402/10/24	7,200	7,180	7,340	7,240	0.56	204	2M	13B
1402/10/23	7,210	7,140	7,310	7,200	(1.5)	467	4M	28B
1402/10/20	7,400	7,270	7,400	7,310	0.97	165	2M	13B
1402/10/19	7,190	7,190	7,350	7,240	(0.14)	161	1M	10B
1402/10/18	7,250	7,200	7,340	7,250	(0.28)	227	2M	12B
1402/10/17	7,450	7,190	7,460	7,270	(0.14)	311	2M	12B
1402/10/16	7,120	7,120	7,450	7,280	1.25	590	3M	23B
1402/10/13	7,380	7,120	7,380	7,190	(0.69)	340	3M	20B
1402/10/12	7,220	7,160	7,340	7,240	0.14	224	1M	9B
1402/10/11	7,200	7,100	7,340	7,230	(0.82)	443	4M	26B
1402/10/10	7,620	7,200	7,620	7,290	(2.41)	389	3M	25B
1402/10/09	7,630	7,300	7,670	7,470	1.49	276	2M	17B
1402/10/06	7,380	7,250	7,500	7,360	(1.87)	472	4M	27B
1402/10/05	7,600	7,380	7,720	7,500	(3.1)	519	6M	44B
1402/10/04	7,670	7,570	7,870	7,740	0.91	571	5M	41B
1402/10/03	7,750	7,570	7,810	7,670	(1.67)	738	5M	37B
1402/10/02	8,150	7,710	8,150	7,800	(3.82)	1,848	19M	145B
1402/09/29	7,780	7,750	8,150	8,110	4.38	2,399	38M	306B
1402/09/28	7,830	7,600	7,870	7,770	1.97	979	14M	112B
1402/09/27	7,350	7,350	7,730	7,620	3.39	820	15M	111B
1402/09/25	7,350	7,210	7,480	7,370	2.36	540	7M	53B
1402/09/22	7,300	7,180	7,300	7,200	0.0	181	2M	16B
1402/09/21	7,140	7,140	7,340	7,200	(0.41)	251	2M	17B
1402/09/20	7,450	7,130	7,450	7,230	(0.82)	366	3M	24B
1402/09/19	7,470	7,210	7,470	7,290	0.55	309	3M	19B
1402/09/18	7,250	7,170	7,390	7,250	(1.23)	329	4M	28B
1402/09/15	7,380	7,300	7,580	7,340	(1.87)	516	7M	49B
1402/09/14	7,700	7,380	7,700	7,480	(2.98)	1,222	13M	97B
1402/09/13	7,430	7,430	7,890	7,710	2.53	826	9M	70B
1402/09/12	7,230	7,230	7,660	7,520	2.87	738	10M	72B
1402/09/11	7,010	7,010	7,380	7,310	3.98	885	13M	92B
1402/09/08	6,900	6,890	7,160	7,030	1.30	492	6M	45B
1402/09/07	6,830	6,830	7,050	6,940	(1.0)	482	6M	41B
1402/09/06	7,140	6,830	7,290	7,010	(1.54)	857	13M	89B
1402/09/05	6,870	6,870	7,270	7,120	1.57	620	11M	79B
1402/09/04	7,100	6,930	7,100	7,010	(0.71)	226	4M	26B
1402/08/28	6,930	6,880	7,250	7,060	(0.42)	878	11M	75B
1402/08/27	7,280	6,970	7,280	7,090	(0.42)	537	5M	38B
1402/08/24	7,170	7,010	7,210	7,120	(1.11)	697	10M	70B
1402/08/23	7,370	7,140	7,370	7,200	(2.31)	619	9M	66B
1402/08/22	7,690	7,240	7,690	7,370	(1.73)	1,311	17M	125B
1402/08/21	7,630	7,340	7,630	7,500	2.60	909	15M	114B
1402/08/20	7,250	7,070	7,380	7,310	3.98	2,012	35M	255B
1402/08/17	7,180	6,850	7,180	7,030	(2.23)	2,527	40M	281B
1402/08/16	7,230	7,030	7,270	7,190	3.75	2,603	47M	336B
1402/08/15	6,750	6,640	7,120	6,930	2.06	3,671	89M	619B
1402/08/14	6,970	6,590	7,010	6,790	0.44	1,004	12M	79B
1402/08/13	6,460	6,460	6,970	6,760	1.81	1,565	50M	336B
1402/08/10	6,650	6,520	6,740	6,640	(2.21)	71	747K	5B
1402/08/09	6,860	6,740	6,940	6,790	0.0	65	477K	3B
1402/08/08	6,640	6,540	6,820	6,790	4.46	158	2M	16B
1402/08/07	6,380	6,280	6,720	6,500	0.31	83	343K	2B
1402/08/06	6,700	6,460	6,740	6,480	(4.57)	104	2M	16B
1402/08/03	6,900	6,730	6,950	6,790	0.30	63	286K	2B
1402/08/02	6,920	6,670	6,920	6,770	(3.29)	108	686K	5B
1402/08/01	6,900	6,840	7,140	7,000	(1.55)	272	2M	12B
1402/07/30	7,010	7,000	7,400	7,110	(0.56)	275	2M	18B
1402/07/29	7,100	7,070	7,250	7,150	(0.97)	199	798K	6B
1402/07/26	7,130	7,030	7,400	7,220	(1.5)	265	1M	9B
1402/07/25	7,400	7,200	7,400	7,330	2.23	125	1M	9B
1402/07/24	7,110	7,010	7,260	7,170	1.70	116	1M	8B
1402/07/23	7,060	6,900	7,190	7,050	0.0	103	1M	7B
1402/07/22	6,800	6,770	7,130	7,050	(0.98)	197	3M	20B
1402/07/19	7,270	7,000	7,270	7,120	2.01	175	2M	14B
1402/07/18	6,990	6,860	7,100	6,980	2.65	166	2M	13B
1402/07/17	6,450	6,450	7,100	6,800	0.44	121	925K	6B
1402/07/16	6,820	6,760	6,940	6,770	(4.78)	135	2M	16B
1402/07/15	7,340	7,080	7,390	7,110	(4.56)	141	1M	9B
1402/07/12	7,610	7,390	7,610	7,450	1.78	95	536K	4B
1402/07/10	7,260	7,050	7,480	7,320	2.38	142	1M	11B
1402/07/09	7,340	7,020	7,340	7,150	(1.52)	86	549K	4B
1402/07/08	7,470	7,130	7,470	7,260	(1.49)	121	1M	8B
1402/07/05	7,470	7,240	7,470	7,370	(0.41)	64	332K	2B
1402/07/04	6,930	6,930	7,530	7,400	1.79	126	2M	12B
1402/07/03	7,680	7,110	7,680	7,270	(2.68)	204	2M	16B
1402/07/01	7,590	7,360	7,700	7,470	(1.71)	127	2M	13B
1402/06/29	7,620	7,500	7,780	7,600	(0.39)	34	177K	1B
1402/06/28	7,570	7,420	7,740	7,630	(0.26)	153	1M	10B
1402/06/27	7,810	7,500	7,910	7,650	(3.04)	153	2M	13B
1402/06/26	7,670	7,670	7,950	7,890	2.47	67	800K	6B
1402/06/22	7,760	7,530	7,820	7,700	(0.9)	89	615K	5B
1402/06/21	7,890	7,680	7,970	7,770	(0.51)	82	555K	4B
1402/06/20	7,880	7,590	7,960	7,810	(0.76)	159	2M	15B
1402/06/19	7,990	7,740	8,160	7,870	0.90	246	2M	19B
1402/06/18	7,690	7,560	8,000	7,800	(0.76)	378	3M	23B
1402/06/14	7,720	7,680	7,880	7,860	4.66	323	4M	28B
1402/06/13	7,160	7,160	7,670	7,510	2.74	183	2M	18B
1402/06/12	7,180	7,170	7,420	7,310	0.41	120	713K	5B
1402/06/11	7,450	6,990	7,530	7,280	(0.68)	120	884K	6B
1402/06/08	7,410	7,210	7,500	7,330	(0.41)	173	723K	5B
1402/06/07	7,170	7,160	7,520	7,360	0.82	162	2M	11B
1402/06/06	7,370	7,120	7,380	7,300	3.84	289	3M	21B
1402/06/05	6,450	6,450	7,100	7,030	3.84	266	5M	37B
1402/06/04	6,780	6,650	6,780	6,770	4.80	147	4M	25B
1402/06/01	6,270	6,160	6,480	6,460	4.53	192	4M	23B
1402/05/31	6,580	6,130	6,580	6,180	(4.19)	140	3M	18B
1402/05/30	6,620	6,360	6,700	6,450	(1.23)	209	987K	6B
1402/05/29	6,520	6,460	6,670	6,530	0.31	105	986K	6B
1402/05/28	6,780	6,450	6,780	6,510	(3.98)	218	2M	14B
1402/05/25	6,950	6,670	6,950	6,780	(3.42)	161	867K	6B
1402/05/24	7,390	6,960	7,390	7,020	(2.9)	103	423K	3B
1402/05/23	7,490	7,110	7,490	7,230	0.70	126	712K	5B
1402/05/22	7,080	7,080	7,360	7,180	0.56	114	933K	7B
1402/05/21	7,540	7,090	7,540	7,140	(4.03)	306	4M	26B
1402/05/18	7,780	7,370	7,780	7,440	(0.93)	132	961K	7B
1402/05/17	7,790	7,390	7,790	7,510	(1.83)	198	1M	11B
1402/05/16	7,470	7,470	7,810	7,650	(0.91)	211	2M	12B
1402/05/15	7,790	7,600	8,080	7,720	(1.03)	342	3M	24B
1402/05/14	7,740	7,540	7,870	7,800	4.00	221	2M	19B
1402/05/10	7,590	7,350	7,720	7,500	1.21	161	1M	11B
1402/05/09	7,340	7,330	7,510	7,410	(1.33)	243	3M	25B
1402/05/08	7,850	7,390	7,850	7,510	(2.47)	151	1M	9B
1402/05/07	8,020	7,590	8,020	7,700	(0.39)	263	2M	16B
1402/05/04	7,440	7,440	7,890	7,730	0.0	167	988K	8B
1402/05/03	7,660	7,460	7,820	7,730	3.76	213	2M	17B
1402/05/02	7,210	7,210	7,640	7,450	2.19	136	1M	8B
1402/05/01	7,520	7,120	7,520	7,290	(0.41)	121	921K	7B
1402/04/31	7,770	7,290	7,770	7,320	(4.56)	194	2M	14B
1402/04/28	7,580	7,360	7,720	7,670	4.21	345	4M	30B
1402/04/27	7,330	7,330	7,360	7,360	4.99	123	2M	14B
1402/04/26	7,310	6,950	7,400	7,010	(4.1)	332	6M	40B
1402/04/25	7,340	7,290	7,600	7,310	(4.69)	241	4M	30B
1402/04/24	8,070	7,580	8,070	7,670	(3.76)	250	3M	19B
1402/04/21	8,230	7,950	8,230	7,970	(4.67)	247	4M	31B
1402/04/20	8,740	8,330	8,740	8,360	(4.57)	327	7M	56B
1402/04/19	9,450	8,730	9,450	8,760	(4.58)	407	8M	67B
1402/04/18	9,530	9,160	9,610	9,180	(4.77)	297	7M	62B
1402/04/12	9,490	9,490	9,730	9,700	4.64	726	9M	92B
1402/04/11	9,000	9,000	9,420	9,270	1.09	292	3M	31B
1402/04/10	9,240	9,010	9,420	9,170	(2.03)	543	5M	44B
1402/04/07	9,650	9,230	9,650	9,360	(3.6)	224	1M	13B
1402/04/06	9,930	9,670	10,090	9,710	(4.52)	259	3M	28B
1402/04/05	10,110	9,800	10,320	10,170	2.11	255	3M	26B
1402/04/04	10,060	9,590	10,110	9,960	0.0	225	2M	17B
1402/04/03	10,270	9,910	10,430	9,960	(4.51)	289	2M	23B
1402/03/31	10,880	10,240	10,880	10,430	(3.16)	417	4M	38B
1402/03/30	10,380	10,380	10,900	10,770	3.66	337	3M	37B
1402/03/29	10,980	10,180	10,980	10,390	(2.81)	272	2M	21B
1402/03/28	11,330	10,680	11,330	10,690	(4.89)	346	8M	81B
1402/03/27	11,850	11,020	11,850	11,240	(0.97)	405	3M	33B
1402/03/24	10,900	10,900	11,410	11,350	4.42	512	10M	111B
1402/03/23	10,500	10,500	11,300	10,870	0.83	314	3M	32B
1402/03/22	11,190	10,550	11,600	10,780	(2.88)	342	6M	62B
1402/03/21	11,100	10,980	11,390	11,100	(3.9)	525	5M	54B
1402/03/20	11,740	11,550	11,740	11,550	(4.94)	91	2M	24B
1402/03/17	12,000	11,880	12,470	12,150	0.75	350	5M	60B
1402/03/16	12,150	11,770	12,500	12,060	(2.27)	517	4M	53B
1402/03/13	12,250	12,100	12,550	12,340	2.58	490	4M	49B
1402/03/10	11,980	11,600	12,300	12,030	2.12	542	6M	69B
1402/03/09	11,830	11,490	11,880	11,780	4.06	721	8M	95B
1402/03/08	11,060	11,060	11,580	11,320	2.63	561	10M	109B
1402/03/07	10,990	10,990	11,490	11,030	(4.58)	683	14M	159B
1402/03/06	12,000	11,500	12,230	11,560	(4.46)	415	5M	62B
1402/03/03	11,620	11,620	12,160	12,100	4.40	1,341	25M	301B
1402/03/02	11,180	11,050	11,600	11,590	4.89	652	11M	130B
1402/03/01	10,700	10,620	11,160	11,050	3.95	615	9M	99B
1402/02/31	10,620	10,620	10,870	10,630	(4.83)	1,116	20M	211B
1402/02/30	11,800	10,820	11,800	11,170	(1.85)	969	12M	129B
1402/02/27	11,390	11,300	11,390	11,380	4.88	1,027	18M	210B
1402/02/25	10,500	10,500	10,920	10,850	4.33	639	12M	126B
1402/02/24	10,400	10,320	10,400	10,400	4.94	436	9M	93B
1402/02/23	10,320	9,690	10,400	9,910	(2.84)	1,436	27M	271B
1402/02/20	10,210	10,010	10,210	10,200	4.83	2,130	67M	687B
1402/02/19	9,220	9,220	9,750	9,730	4.74	691	18M	171B
1402/02/18	9,360	9,260	9,500	9,290	(4.62)	1,438	33M	311B
1402/02/17	10,250	9,290	10,250	9,740	(0.31)	2,343	54M	525B
1402/02/16	9,770	9,770	9,770	9,770	4.94	262	8M	78B
1402/02/13	9,470	9,180	9,570	9,310	(1.48)	1,455	25M	230B
1402/02/12	9,790	9,260	9,850	9,450	(0.11)	1,442	15M	139B
1402/02/11	9,240	9,180	9,780	9,460	1.18	1,083	11M	107B
1402/02/10	9,550	9,170	9,550	9,350	0.21	830	10M	92B
1402/02/09	9,690	9,140	9,690	9,330	(0.96)	917	10M	89B
1402/02/06	9,900	9,380	9,900	9,420	(4.56)	1,327	17M	161B
1402/02/05	10,150	9,500	10,180	9,870	1.23	658	5M	47B
1402/02/04	9,650	9,270	10,160	9,750	0.52	847	7M	70B
1402/01/30	9,340	9,340	9,740	9,700	4.53	966	14M	139B
1402/01/29	9,250	9,050	9,460	9,280	2.77	1,076	18M	166B
1402/01/28	9,070	8,840	9,220	9,030	2.50	774	11M	97B
1402/01/27	8,590	8,430	8,840	8,810	4.63	1,440	33M	291B
1402/01/26	8,150	8,150	8,420	8,420	4.99	640	26M	217B
1402/01/22	7,840	7,840	8,250	8,020	(2.79)	638	8M	63B
1402/01/21	8,080	7,880	8,550	8,250	1.23	678	8M	65B
1402/01/20	8,100	7,830	8,390	8,150	(0.85)	619	9M	73B
1402/01/19	8,170	7,890	8,270	8,220	4.31	565	11M	86B
1402/01/16	7,600	7,410	8,040	7,880	2.87	685	11M	86B
1402/01/15	7,900	7,430	7,990	7,660	(0.26)	427	5M	38B
1402/01/14	7,540	7,320	7,990	7,680	0.79	575	6M	43B
1402/01/09	7,740	7,380	7,880	7,620	0.79	507	5M	38B
1402/01/08	7,310	7,310	7,560	7,560	5.00	462	15M	112B
1402/01/06	7,440	6,800	7,440	6,880	(3.78)	233	2M	13B
1402/01/05	7,230	6,940	7,330	7,150	1.85	370	5M	33B
1401/12/28	6,900	6,610	7,140	7,020	1.89	406	8M	53B
1401/12/27	6,770	6,750	6,890	6,890	4.87	441	14M	100B
1401/12/24	6,570	6,370	6,700	6,570	1.23	524	9M	56B
1401/12/23	6,490	6,320	6,490	6,490	4.85	570	19M	126B
1401/12/22	6,010	6,010	6,390	6,190	1.64	354	13M	83B
1401/12/21	6,100	5,950	6,220	6,090	(2.72)	158	2M	15B
1401/12/20	6,310	6,060	6,430	6,260	0.16	240	4M	23B
1401/12/16	6,300	6,170	6,360	6,250	0.16	285	4M	25B
1401/12/15	6,170	6,160	6,430	6,240	(2.5)	243	2M	13B
1401/12/14	6,650	6,300	6,650	6,400	(1.84)	471	7M	45B
1401/12/13	6,480	6,200	6,620	6,520	3.33	1,074	25M	163B
1401/12/10	6,310	6,150	6,310	6,310	4.99	626	28M	176B
1401/12/09	6,040	5,800	6,120	6,010	1.18	242	4M	21B
1401/12/08	5,900	5,900	6,090	5,940	(4.35)	458	7M	43B
1401/12/07	6,320	5,980	6,320	6,210	3.16	356	8M	49B
1401/12/06	6,020	6,020	6,020	6,020	4.88	85	2M	12B
1401/12/03	5,800	5,540	6,020	5,740	(1.54)	247	4M	21B
1401/12/02	5,790	5,690	5,850	5,830	4.48	288	6M	36B
1401/12/01	5,230	5,230	5,590	5,580	4.69	130	2M	13B
1401/11/30	5,470	5,300	5,480	5,330	0.0	85	302K	2B
1401/11/26	5,260	5,210	5,420	5,330	(0.74)	169	2M	9B
1401/11/25	5,480	5,290	5,510	5,370	(2.54)	102	724K	4B
1401/11/24	5,750	5,410	5,750	5,510	(1.43)	168	1M	8B
1401/11/23	5,430	5,430	5,670	5,590	(0.18)	102	544K	3B
1401/11/19	5,580	5,580	5,740	5,600	(0.18)	126	2M	9B
1401/11/18	5,370	5,370	5,700	5,610	1.45	169	2M	9B
1401/11/17	5,290	5,280	5,660	5,530	0.55	193	3M	16B
1401/11/16	5,620	5,310	5,640	5,500	0.55	145	2M	9B
1401/11/12	5,500	5,310	5,560	5,470	(0.73)	154	2M	13B
1401/11/11	5,680	5,400	5,680	5,510	0.92	247	3M	15B
1401/11/10	5,510	5,370	5,800	5,460	(3.36)	313	4M	24B
1401/11/09	6,000	5,650	6,000	5,650	(4.88)	389	10M	54B
1401/11/08	6,340	5,840	6,340	5,940	(3.26)	276	3M	15B
1401/11/05	6,450	6,130	6,450	6,140	(4.81)	648	13M	79B
1401/11/04	6,330	6,090	6,660	6,450	1.57	586	7M	42B
1401/11/03	6,370	6,150	6,780	6,350	(1.85)	448	5M	31B
1401/11/02	6,500	6,360	6,720	6,470	(2.12)	406	3M	22B
1401/11/01	6,930	6,590	6,930	6,610	(4.62)	815	13M	89B
1401/10/28	6,700	6,460	7,070	6,930	2.82	935	12M	84B
1401/10/27	6,810	6,510	6,810	6,740	3.85	841	16M	109B
1401/10/26	6,480	6,280	6,510	6,490	4.68	564	11M	70B
1401/10/24	6,140	5,970	6,330	6,200	(1.27)	457	5M	28B
1401/10/21	6,110	5,950	6,370	6,280	3.46	822	23M	147B
1401/10/20	5,880	5,800	6,090	6,070	4.66	886	20M	120B
1401/10/19	5,950	5,700	5,950	5,800	(2.68)	817	11M	65B
1401/10/18	5,880	5,800	6,070	5,960	2.94	966	16M	96B
1401/10/17	5,700	5,570	5,810	5,790	4.51	631	13M	76B
1401/10/14	5,640	5,490	5,640	5,540	(2.81)	394	4M	23B
1401/10/13	5,650	5,460	5,860	5,700	1.97	911	15M	86B
1401/10/12	5,800	5,440	5,800	5,590	0.18	885	17M	98B
1401/10/11	5,700	5,530	5,900	5,580	(4.12)	778	15M	83B
1401/10/10	5,930	5,800	5,970	5,820	(4.59)	550	15M	88B
1401/10/07	6,100	6,100	6,100	6,100	4.99	105	3M	16B
1401/10/05	5,810	5,750	5,810	5,810	4.87	966	30M	172B
1401/10/04	5,480	5,350	5,640	5,540	2.97	597	13M	74B
1401/10/03	5,430	5,300	5,470	5,380	3.07	376	4M	23B
1401/09/30	5,210	5,170	5,320	5,220	0.0	237	2M	12B
1401/09/29	5,280	5,150	5,370	5,220	(2.25)	185	1M	6B
1401/09/28	5,500	5,260	5,500	5,340	(2.02)	129	970K	5B
1401/09/27	5,400	5,370	5,510	5,450	2.64	216	2M	10B
1401/09/26	5,240	5,240	5,390	5,310	0.19	168	1M	8B
1401/09/23	5,480	5,250	5,480	5,300	(0.93)	225	1M	6B
1401/09/22	5,250	5,220	5,380	5,350	4.29	216	2M	10B
1401/09/21	5,020	5,010	5,220	5,130	3.01	159	2M	11B
1401/09/20	4,950	4,880	5,090	4,980	(0.6)	126	768K	4B
1401/09/19	5,060	4,960	5,200	5,010	(4.02)	147	1M	6B
1401/09/16	5,330	5,130	5,330	5,220	1.75	181	1M	7B
1401/09/15	5,180	4,910	5,290	5,130	0.79	279	1M	8B
1401/09/14	5,060	5,050	5,200	5,090	(0.2)	85	423K	2B
1401/09/13	5,110	5,060	5,200	5,100	(1.92)	165	2M	8B
1401/09/12	5,270	5,150	5,300	5,200	(2.62)	114	480K	2B
1401/09/09	5,350	5,260	5,450	5,340	(1.11)	79	343K	2B
1401/09/08	5,570	5,360	5,570	5,400	(0.92)	112	774K	4B
1401/09/07	5,440	5,400	5,550	5,450	1.49	199	2M	14B
1401/09/06	5,410	5,140	5,480	5,370	0.37	251	2M	11B
1401/09/05	5,530	5,260	5,530	5,350	0.24	285	1M	7B
1401/09/02	5,330	5,170	5,349	5,337	4.75	467	5M	27B
1401/09/01	4,900	4,900	5,156	5,095	3.75	310	6M	29B
1401/08/30	4,920	4,820	4,972	4,911	2.48	204	2M	8B
1401/08/29	4,699	4,536	4,813	4,792	4.54	171	2M	11B
1401/08/28	4,680	4,564	4,895	4,584	(4.58)	327	4M	20B
1401/08/25	4,800	4,761	4,897	4,804	(0.56)	109	619K	3B
1401/08/24	4,857	4,733	4,948	4,831	(0.92)	108	846K	4B
1401/08/23	5,230	4,835	5,230	4,876	(3.48)	170	813K	4B
1401/08/22	5,269	4,974	5,269	5,052	(0.92)	106	610K	3B
1401/08/21	5,160	5,001	5,180	5,099	2.49	125	983K	5B
1401/08/18	4,801	4,801	5,079	4,975	(0.5)	182	1M	6B
1401/08/17	5,200	4,846	5,240	5,000	(1.3)	226	3M	13B
1401/08/16	4,891	4,891	5,103	5,066	4.24	262	5M	26B
1401/08/15	4,990	4,800	4,990	4,860	(0.1)	209	1M	7B
1401/08/14	4,880	4,753	4,904	4,865	4.15	195	2M	9B
1401/08/11	4,835	4,524	4,835	4,671	(0.81)	135	919K	4B
1401/08/10	4,570	4,550	4,727	4,709	4.60	283	4M	18B
1401/08/09	4,490	4,490	4,502	4,502	4.99	137	3M	12B
1401/08/08	4,150	4,086	4,486	4,288	0.35	236	2M	9B
1401/08/07	4,410	4,237	4,490	4,273	(4.19)	232	4M	17B
1401/08/04	4,590	4,430	4,700	4,460	(4.29)	187	2M	10B
1401/08/03	4,980	4,590	4,980	4,660	(3.52)	166	2M	10B
1401/08/02	4,980	4,760	5,020	4,830	(3.21)	165	1M	6B
1401/08/01	4,960	4,920	5,010	4,990	(1.77)	80	408K	2B
1401/07/30	5,200	5,000	5,200	5,080	(0.78)	126	1M	6B
1401/07/27	5,030	4,990	5,170	5,120	2.61	178	1M	7B
1401/07/26	4,810	4,810	5,080	4,990	1.63	118	922K	5B
1401/07/25	4,880	4,840	5,030	4,910	(0.2)	184	1M	7B
1401/07/24	5,070	4,870	5,070	4,920	(0.81)	121	464K	2B
1401/07/23	5,220	4,900	5,220	4,960	(3.69)	227	1M	7B
1401/07/20	5,140	5,090	5,200	5,150	2.18	129	684K	4B
1401/07/19	4,950	4,830	5,170	5,040	2.23	326	5M	23B
1401/07/18	4,830	4,830	5,060	4,930	(0.4)	141	1M	6B
1401/07/17	5,210	4,940	5,210	4,950	(4.62)	289	3M	16B
1401/07/16	5,290	5,100	5,340	5,190	1.37	162	978K	5B
1401/07/12	5,170	5,030	5,270	5,120	(2.66)	334	3M	13B
1401/07/11	5,520	5,240	5,520	5,260	(4.54)	404	7M	39B
1401/07/10	5,620	5,430	5,730	5,510	(3.5)	460	7M	40B
1401/07/09	5,850	5,640	6,000	5,710	(3.71)	285	4M	22B
1401/07/06	6,140	5,740	6,140	5,930	0.0	333	3M	17B
1401/07/04	5,710	5,710	6,000	5,930	2.77	172	1M	8B
1401/07/02	6,240	5,740	6,240	5,770	(4.47)	324	5M	31B
1401/06/30	6,150	5,910	6,180	6,040	(1.79)	267	2M	11B
1401/06/29	6,080	6,000	6,270	6,150	2.84	731	10M	59B
1401/06/28	5,710	5,670	6,090	5,980	3.10	740	12M	73B
1401/06/27	6,020	5,710	6,020	5,800	(3.01)	307	1M	8B
1401/06/23	6,290	5,900	6,290	5,980	(3.7)	334	5M	28B
1401/06/22	6,150	6,060	6,280	6,210	3.67	664	8M	51B
1401/06/21	5,750	5,620	6,030	5,990	4.17	665	8M	46B
1401/06/20	5,830	5,620	5,990	5,750	(2.71)	385	5M	28B
1401/06/19	5,970	5,860	6,070	5,910	(4.06)	313	2M	14B
1401/06/16	6,340	6,030	6,340	6,160	(2.53)	349	3M	21B
1401/06/15	6,410	6,180	6,450	6,320	1.44	476	4M	23B
1401/06/14	6,290	6,070	6,500	6,230	(2.2)	326	4M	24B
1401/06/13	6,690	6,250	6,690	6,370	(2.3)	367	3M	21B
1401/06/12	6,850	6,510	6,850	6,520	(4.82)	330	7M	45B
1401/06/09	6,830	6,550	7,000	6,850	0.88	234	1M	9B
1401/06/08	6,510	6,510	6,830	6,790	4.30	575	4M	24B
1401/06/07	6,490	6,310	6,650	6,510	0.0	185	1M	7B
1401/06/06	6,700	6,490	6,700	6,510	(4.69)	326	4M	24B
1401/06/05	6,590	6,590	6,890	6,830	3.96	495	7M	46B
1401/06/02	6,570	6,570	6,570	6,570	4.95	107	3M	18B
1401/06/01	6,100	6,100	6,270	6,260	4.68	205	3M	20B
1401/05/31	6,160	5,930	6,160	5,980	(1.16)	120	677K	4B
1401/05/30	6,310	5,920	6,310	6,050	(1.14)	203	2M	10B
1401/05/29	5,850	5,850	6,230	6,120	2.34	308	2M	12B
1401/05/26	6,000	5,810	6,150	5,980	(1.32)	234	2M	13B
1401/05/25	6,080	5,910	6,150	6,060	0.50	272	2M	14B
1401/05/24	6,230	6,000	6,350	6,030	(4.44)	675	9M	55B
1401/05/23	6,340	6,270	6,550	6,310	(4.39)	422	6M	36B
1401/05/22	6,340	6,340	6,740	6,600	1.54	225	1M	9B
1401/05/19	6,250	6,250	6,750	6,500	0.93	307	2M	16B
1401/05/18	6,510	6,340	6,650	6,440	(3.3)	461	14M	88B
1401/05/15	6,220	6,220	6,800	6,660	2.46	312	2M	16B
1401/05/12	6,470	6,340	6,650	6,500	1.88	226	2M	12B
1401/05/11	6,400	6,330	6,690	6,380	(4.2)	256	2M	13B
1401/05/10	7,100	6,600	7,160	6,660	(4.03)	462	5M	34B
1401/05/09	7,120	6,930	7,350	6,940	(4.8)	261	5M	32B
1401/05/08	7,150	7,090	7,430	7,290	2.82	334	2M	15B
1401/05/05	7,280	7,070	7,280	7,090	(4.7)	513	5M	35B
1401/05/04	7,460	7,410	8,000	7,440	(4.49)	243	3M	20B
1401/05/03	8,180	7,780	8,200	7,790	(4.77)	226	2M	15B
1401/05/02	8,870	8,090	8,870	8,180	(3.88)	155	2M	17B
1401/04/26	8,980	8,540	9,110	8,560	(4.68)	567	7M	62B
1401/04/25	8,990	8,580	8,990	8,980	4.78	1,107	17M	151B
1401/04/22	8,060	8,060	8,580	8,570	4.77	529	9M	80B
1401/04/21	8,160	8,160	8,500	8,180	(4.66)	631	17M	142B
1401/04/20	8,480	8,420	8,640	8,580	(3.16)	236	2M	18B
1401/04/18	8,910	8,470	9,070	8,860	(0.45)	226	761K	7B
1401/04/15	9,150	8,750	9,150	8,900	(0.45)	365	5M	42B
1401/04/14	8,790	8,630	9,150	8,940	2.05	720	8M	75B
1401/04/13	8,590	8,400	8,760	8,760	4.91	500	12M	103B
1401/04/12	7,950	7,730	8,440	8,350	3.86	506	9M	73B
1401/04/11	8,190	7,900	8,200	8,040	1.01	357	3M	25B
1401/04/08	7,780	7,680	8,030	7,960	4.05	369	5M	41B
1401/04/07	7,730	7,480	7,850	7,650	(0.65)	528	4M	29B
1401/04/06	7,520	7,520	7,770	7,700	(1.28)	258	2M	14B
1401/04/05	7,920	7,630	8,080	7,800	(2.74)	236	2M	17B
1401/04/04	8,090	7,940	8,200	8,020	0.0	153	890K	7B
1401/04/01	8,360	7,950	8,360	8,020	(4.07)	425	3M	27B
1401/03/31	8,450	8,300	8,700	8,360	(4.24)	401	4M	37B
1401/03/30	8,840	8,500	8,950	8,730	(1.02)	652	6M	51B
1401/03/29	8,930	8,640	9,060	8,820	2.08	949	13M	115B
1401/03/28	8,620	8,500	8,650	8,640	4.85	896	21M	182B
1401/03/25	8,050	7,810	8,440	8,240	2.49	1,287	21M	170B
1401/03/24	7,600	7,550	8,080	8,040	4.42	829	19M	152B
1401/03/23	7,550	7,490	7,940	7,700	0.92	331	2M	19B
1401/03/22	7,620	7,520	7,790	7,630	(2.05)	426	4M	27B
1401/03/21	7,810	7,600	7,900	7,790	(0.64)	294	2M	14B
1401/03/18	7,730	7,720	8,100	7,840	(1.13)	342	3M	27B
1401/03/17	7,900	7,720	8,150	7,930	0.38	356	4M	30B
1401/03/16	8,210	7,820	8,250	7,900	(4.01)	540	8M	60B
1401/03/11	7,790	7,630	8,260	8,230	4.57	999	23M	187B
1401/03/10	7,940	7,660	8,040	7,870	(0.76)	810	8M	60B
1401/03/09	8,140	7,750	8,240	7,930	0.25	753	7M	59B
1401/03/08	7,990	7,620	8,240	7,910	0.0	1,656	22M	171B
1401/03/07	7,910	7,750	7,910	7,910	4.91	1,634	70M	557B
1401/03/04	7,650	7,650	7,650	7,540	3.43	108	2M	16B
1401/03/03	7,000	6,820	7,520	7,290	1.67	781	33M	239B
1401/03/02	7,220	6,970	7,400	7,170	(2.18)	158	2M	13B
1401/03/01	7,170	7,160	7,470	7,330	(0.81)	232	1M	10B
1401/02/31	7,200	7,200	7,590	7,390	(1.07)	294	3M	24B
1401/02/28	7,280	7,280	7,610	7,470	(0.8)	275	3M	22B
1401/02/27	7,560	7,260	7,640	7,530	1.62	338	3M	22B
1401/02/26	6,950	6,950	7,470	7,410	4.07	563	10M	71B
1401/02/25	7,020	7,000	7,240	7,120	(0.28)	164	1M	8B
1401/02/24	7,210	7,100	7,300	7,140	0.14	197	1M	10B
1401/02/21	7,240	6,940	7,350	7,130	0.42	257	2M	11B
1401/02/20	7,000	6,890	7,290	7,100	0.28	203	1M	10B
1401/02/19	7,430	6,830	7,430	7,080	(1.12)	280	2M	11B
1401/02/18	7,250	7,060	7,390	7,160	(0.28)	223	1M	10B
1401/02/17	7,330	7,000	7,380	7,180	(1.37)	372	2M	15B
1401/02/12	6,990	6,820	7,330	7,280	4.15	504	5M	38B
1401/02/11	7,190	6,910	7,190	6,990	0.87	246	2M	13B
1401/02/10	7,000	6,770	7,060	6,930	(2.53)	467	4M	28B
1401/02/07	7,460	7,000	7,460	7,110	(3.4)	461	4M	31B
1401/02/06	7,220	7,010	7,510	7,360	2.79	1,168	16M	117B
1401/02/05	7,160	7,160	7,160	7,160	4.99	401	12M	87B
1401/02/04	6,820	6,820	6,820	6,820	4.92	196	5M	34B
1401/01/31	6,850	6,470	6,850	6,500	(4.55)	886	8M	51B
1401/01/30	6,850	6,530	6,850	6,810	4.29	1,175	12M	81B
1401/01/29	6,530	6,530	6,530	6,530	4.98	181	3M	22B
1401/01/28	6,220	6,100	6,220	6,220	4.89	310	5M	31B
1401/01/27	5,750	5,750	5,990	5,930	3.85	312	3M	16B
1401/01/24	5,870	5,540	5,940	5,710	(1.89)	635	4M	24B
1401/01/23	6,020	5,770	6,180	5,820	(4.12)	328	4M	22B
1401/01/22	6,140	6,000	6,310	6,070	(0.65)	343	2M	15B
1401/01/21	6,090	6,090	6,310	6,110	0.66	147	1M	8B
1401/01/20	5,840	5,840	6,270	6,070	0.50	197	1M	9B
1401/01/17	6,230	5,810	6,230	6,040	0.67	349	2M	15B
1401/01/16	6,130	5,810	6,140	6,000	(0.83)	329	4M	25B
1401/01/15	6,060	5,950	6,060	6,050	4.67	540	5M	32B
1401/01/14	5,790	5,600	5,880	5,780	3.21	159	3M	16B
1401/01/10	5,540	5,420	5,690	5,600	0.18	135	2M	12B
1401/01/09	5,500	5,500	5,800	5,590	0.90	153	1M	8B
1401/01/08	0	0	0	5,540	0.0	100	676K	4B
1401/01/07	5,410	5,410	5,700	5,540	0.54	100	676K	4B
1401/01/06	5,670	5,500	5,750	5,510	0.55	128	660K	4B
1400/12/28	5,240	5,240	5,550	5,480	3.59	193	3M	15B
1400/12/25	5,070	5,070	5,390	5,290	0.19	97	438K	2B
1400/12/24	5,230	5,200	5,430	5,280	0.0	81	667K	4B
1400/12/23	5,400	5,270	5,460	5,280	0.19	93	302K	2B
1400/12/22	5,210	5,150	5,470	5,270	0.38	90	571K	3B
1400/12/21	5,310	5,190	5,540	5,250	(3.85)	166	3M	17B
1400/12/18	5,490	5,290	5,550	5,460	(0.36)	136	1M	6B
1400/12/17	5,400	5,280	5,490	5,480	(0.9)	128	1M	6B
1400/12/16	5,500	5,320	5,660	5,530	(0.36)	165	2M	8B
1400/12/15	5,360	5,350	5,570	5,550	(0.54)	114	936K	5B
1400/12/14	5,580	5,360	5,580	5,580	(1.06)	116	865K	5B
1400/12/11	5,480	5,420	5,690	5,640	(1.05)	125	688K	4B
1400/12/09	5,470	5,470	5,880	5,700	0.0	94	404K	2B
1400/12/08	5,480	5,460	5,630	5,700	(0.7)	69	527K	3B
1400/12/07	5,790	5,530	5,790	5,740	(1.37)	123	920K	5B
1400/12/04	5,800	5,600	6,000	5,820	(0.34)	143	1M	9B
1400/12/03	5,630	5,630	5,990	5,840	(0.68)	69	807K	5B
1400/12/02	5,670	5,650	6,000	5,880	0.51	174	3M	17B
1400/12/01	5,600	5,570	5,970	5,850	2.81	317	9M	55B
1400/11/30	5,900	5,510	5,900	5,690	0.18	97	714K	4B
1400/11/27	5,460	5,460	5,710	5,680	4.41	209	5M	26B
1400/11/25	5,380	5,380	5,540	5,440	0.55	117	1M	6B
1400/11/24	5,200	5,160	5,620	5,410	(0.37)	158	2M	11B
1400/11/23	5,670	5,310	5,670	5,430	(2.69)	209	2M	12B
1400/11/20	5,650	5,380	5,650	5,580	(0.89)	174	865K	5B
1400/11/19	5,510	5,500	5,760	5,630	0.0	206	1M	6B
1400/11/18	5,480	5,350	5,700	5,630	3.49	486	5M	27B
1400/11/17	5,410	5,190	5,500	5,440	3.82	453	5M	28B
1400/11/16	4,910	4,910	5,390	5,240	1.95	281	3M	15B
1400/11/13	5,030	4,960	5,090	5,140	(0.39)	57	441K	2B
1400/11/12	5,280	5,000	5,280	5,160	(0.58)	98	1M	7B
1400/11/11	4,970	4,970	5,290	5,190	0.0	103	450K	2B
1400/11/10	5,160	5,020	5,370	5,190	(0.38)	107	738K	4B
1400/11/09	5,050	5,030	5,300	5,210	0.19	110	647K	3B
1400/11/06	4,990	4,980	5,390	5,200	0.0	81	550K	3B
1400/11/05	5,000	4,980	5,000	5,200	(0.76)	40	458K	2B
1400/11/04	5,030	5,020	5,160	5,240	(0.76)	78	505K	3B
1400/11/03	5,050	5,040	5,220	5,280	(0.38)	56	248K	1B
1400/11/02	5,390	5,200	5,450	5,300	(3.11)	100	2M	11B
1400/10/29	5,310	5,280	5,450	5,470	(1.44)	99	980K	5B
1400/10/28	5,360	5,360	5,520	5,550	(1.6)	85	1M	6B
1400/10/27	5,430	5,400	5,610	5,640	(0.18)	82	273K	2B
1400/10/26	5,460	5,410	5,540	5,650	(0.7)	84	519K	3B
1400/10/25	5,510	5,480	5,640	5,690	(1.22)	111	763K	4B
1400/10/22	5,750	5,570	5,750	5,760	(1.71)	189	1M	7B
1400/10/21	5,690	5,650	6,100	5,860	(0.51)	184	913K	5B
1400/10/20	5,750	5,680	5,890	5,890	(1.34)	165	977K	6B
1400/10/19	5,870	5,750	5,870	5,970	(1.32)	130	883K	5B
1400/10/18	5,840	5,840	6,000	6,050	(0.49)	124	506K	3B
1400/10/15	5,919	5,844	6,047	6,080	(0.93)	136	883K	5B
1400/10/14	6,000	5,918	6,071	6,137	(0.37)	149	523K	3B
1400/10/13	6,100	5,905	6,175	6,160	(0.42)	122	542K	3B
1400/10/12	6,180	5,986	6,200	6,186	(1.79)	257	1M	9B
1400/10/11	6,450	6,117	6,450	6,299	(2.16)	257	1M	9B
1400/10/08	6,610	6,240	6,680	6,438	(1.83)	336	2M	12B
1400/10/07	6,700	6,466	6,700	6,558	2.76	331	3M	18B
1400/10/06	5,900	5,900	6,430	6,382	4.21	503	6M	35B
1400/10/05	5,990	5,871	6,229	6,124	(0.89)	259	930K	6B
1400/10/04	6,196	6,031	6,369	6,179	(0.27)	513	2M	12B
1400/10/01	6,124	5,921	6,299	6,196	0.99	437	3M	18B
1400/09/30	6,117	6,117	6,290	6,135	(4.71)	854	11M	69B
1400/09/29	6,500	6,206	6,500	6,438	(1.44)	115	977K	6B
1400/09/28	6,330	6,077	6,642	6,532	3.26	1,602	40M	264B
1400/09/27	6,349	6,197	6,377	6,326	4.15	724	14M	86B
1400/09/24	5,800	5,800	6,181	6,074	3.18	805	10M	61B
1400/09/23	5,633	5,633	5,912	5,887	4.55	1,114	13M	79B
1400/09/22	5,488	5,170	5,650	5,631	4.65	1,042	21M	117B
1400/09/21	5,022	5,021	5,382	5,381	4.97	378	10M	54B
1400/09/20	5,199	5,010	5,285	5,126	0.20	205	2M	12B
1400/09/17	5,116	5,116	5,116	5,116	4.99	89	3M	16B
1400/09/14	4,925	4,620	5,067	4,873	0.97	81	770K	4B
1400/09/13	4,949	4,692	4,949	4,826	(2.27)	134	2M	8B
1400/09/10	4,794	4,743	4,955	4,938	(0.86)	89	688K	3B
1400/09/09	5,000	4,795	5,000	4,981	(0.54)	91	539K	3B
1400/09/08	4,802	4,802	5,045	5,008	(0.75)	104	999K	5B
1400/09/07	4,880	4,870	5,070	5,046	(0.59)	91	712K	4B
1400/09/06	4,879	4,878	5,198	5,076	(0.43)	92	365K	2B
1400/09/03	4,920	4,900	5,220	5,098	(0.55)	123	599K	3B
1400/09/02	5,160	5,009	5,197	5,126	(2.75)	252	2M	10B
1400/09/01	5,210	5,111	5,400	5,271	(0.15)	137	994K	5B
1400/08/30	5,110	5,102	5,347	5,279	(0.3)	86	450K	2B
1400/08/29	5,165	5,122	5,450	5,295	(0.21)	120	433K	2B
1400/08/26	5,290	5,184	5,400	5,306	(0.23)	116	765K	4B
1400/08/25	5,190	5,190	5,390	5,318	(1.02)	125	1M	7B
1400/08/24	5,535	5,206	5,535	5,373	(1.95)	138	1M	7B
1400/08/23	5,400	5,380	5,694	5,480	0.31	223	2M	9B
1400/08/22	5,330	5,032	5,491	5,463	4.46	465	6M	33B
1400/08/19	5,100	4,899	5,265	5,230	4.29	253	4M	21B
1400/08/18	5,130	4,911	5,130	5,015	0.38	199	2M	11B
1400/08/17	4,850	4,800	5,142	4,996	0.08	188	1M	6B
1400/08/16	5,112	4,922	5,240	4,992	(3.65)	336	4M	19B
1400/08/15	5,110	5,110	5,335	5,181	1.75	301	2M	9B
1400/08/12	5,070	5,000	5,220	5,092	1.58	233	2M	9B
1400/08/11	4,614	4,614	5,057	5,013	4.07	453	6M	31B
1400/08/10	4,980	4,620	5,090	4,817	(0.76)	248	2M	7B
1400/08/09	4,960	4,701	5,180	4,854	(1.9)	299	2M	11B
1400/08/08	5,150	4,711	5,184	4,948	0.20	397	2M	9B
1400/08/05	5,110	4,854	5,190	4,938	(3.27)	316	3M	17B
1400/08/04	5,080	5,063	5,211	5,105	(4.2)	364	5M	23B
1400/08/03	5,365	5,221	5,365	5,329	(3.02)	235	2M	10B
1400/08/01	5,595	5,368	5,758	5,495	(2.74)	256	2M	10B
1400/07/28	5,760	5,471	5,760	5,650	(0.69)	245	1M	6B
1400/07/27	5,410	5,200	5,699	5,689	4.81	392	8M	45B
1400/07/26	5,375	5,365	5,499	5,428	(3.88)	322	2M	13B
1400/07/25	5,900	5,516	5,900	5,647	(2.74)	419	3M	18B
1400/07/24	5,469	5,469	5,900	5,806	1.57	666	5M	28B
1400/07/21	5,700	5,499	5,700	5,716	(1.24)	139	794K	4B
1400/07/20	5,910	5,707	5,910	5,788	(3.65)	216	2M	13B
1400/07/19	6,100	5,820	6,100	6,007	(1.02)	295	2M	10B
1400/07/18	6,066	5,988	6,210	6,069	(3.71)	363	3M	16B
1400/07/17	6,541	6,210	6,541	6,303	(3.56)	299	2M	16B
1400/07/14	6,364	6,205	6,669	6,536	2.70	461	3M	19B
1400/07/12	6,650	6,251	6,650	6,364	(2.51)	453	5M	33B
1400/07/11	6,743	6,410	6,809	6,528	(3.17)	510	3M	20B
1400/07/10	7,200	6,560	7,200	6,742	(2.36)	847	5M	36B
1400/07/07	7,190	6,702	7,190	6,905	(2.11)	1,389	14M	96B
1400/07/06	6,500	6,500	7,096	7,054	4.36	1,875	21M	147B
1400/07/04	6,730	6,670	7,021	6,759	(3.73)	634	6M	38B
1400/07/03	6,980	6,961	7,180	7,021	(4.18)	549	4M	28B
1400/06/31	7,739	7,011	7,739	7,327	(0.72)	2,713	33M	239B
1400/06/30	7,380	7,380	7,380	7,380	4.99	335	8M	59B
1400/06/29	7,264	7,264	7,264	7,029	1.59	81	985K	7B
1400/06/28	7,107	7,107	7,107	6,919	2.22	119	1M	10B
1400/06/27	6,911	6,911	6,911	6,769	2.84	138	2M	12B
1400/04/26	73,500	68,990	73,500	70,173	(2.83)	1,037	2M	123B
1400/04/23	68,900	68,900	73,500	72,219	2.10	599	2M	120B
1400/04/22	72,890	69,923	72,890	70,737	(3.89)	863	1M	72B
1400/04/21	74,820	71,020	75,400	73,603	(0.28)	778	558K	41B
1400/04/20	73,939	72,000	74,093	73,812	4.60	2,238	4M	294B
1400/04/19	70,565	70,565	70,565	70,565	5.00	104	422K	30B
1400/04/16	67,205	67,205	67,205	67,205	5.00	72	423K	28B
1400/04/15	62,000	61,330	64,081	64,005	4.87	318	2M	135B
1400/04/14	62,498	60,050	62,498	61,030	(2.92)	394	312K	19B
1400/04/13	63,040	62,563	65,470	62,868	(4.54)	393	358K	22B
1400/04/12	66,800	63,500	66,800	65,855	(0.17)	827	913K	60B
1400/04/09	65,970	65,970	65,970	65,970	5.00	683	3M	218B
1400/04/08	65,000	60,250	65,000	62,829	(0.08)	111	34K	2B
1400/04/07	63,600	62,200	64,890	62,877	0.25	165	50K	3B
1400/04/06	61,800	61,200	63,750	62,723	2.70	212	264K	17B
1400/04/05	60,300	59,030	62,500	61,075	1.98	278	450K	27B
1400/04/02	60,070	57,869	62,300	59,889	(1.68)	267	174K	10B
1400/04/01	60,935	60,000	62,000	60,914	0.29	126	162K	10B
1400/03/31	60,000	59,000	62,221	60,738	0.73	215	186K	11B
1400/03/30	59,060	59,050	61,900	60,296	(0.08)	80	16K	949M
1400/03/29	58,530	58,530	60,600	60,347	(0.04)	46	37K	2B
1400/03/26	58,100	58,099	62,000	60,371	(0.21)	67	25K	1B
1400/03/25	62,140	60,081	63,895	60,496	(4.34)	162	262K	16B
1400/03/24	64,870	60,420	64,870	63,243	(0.18)	147	145K	9B
1400/03/23	62,000	62,000	65,180	63,355	0.02	83	23K	1B
1400/03/22	62,500	61,710	65,468	63,340	0.29	156	92K	6B
1400/03/19	63,900	62,002	64,990	63,156	0.82	186	142K	9B
1400/03/18	60,000	59,550	63,882	62,643	2.96	413	288K	18B
1400/03/17	62,170	60,020	62,170	60,840	0.06	205	95K	6B
1400/03/12	58,600	58,590	60,920	60,806	(0.78)	158	100K	6B
1400/03/11	59,500	57,200	60,180	61,285	(0.15)	84	17K	991M
1400/03/10	59,326	59,326	62,000	61,380	(1.71)	131	104K	6B
1400/03/09	63,249	59,886	63,900	62,448	(0.93)	248	140K	9B
1400/03/08	60,692	60,692	65,559	63,037	(1.33)	297	111K	7B
1400/03/05	62,631	62,631	63,000	63,886	(3.1)	110	181K	11B
1400/03/04	62,729	62,729	62,729	65,927	(0.16)	7	9K	570M
1400/03/03	62,764	62,764	62,764	66,030	(0.06)	10	3K	203M
1400/03/02	62,779	62,779	62,779	66,067	(0.02)	5	1K	89M
1400/03/01	62,799	62,799	62,799	66,083	(0.03)	8	2K	116M
1400/02/29	63,407	63,407	63,409	66,104	(0.96)	102	56K	4B
1400/02/28	65,708	65,708	65,709	66,744	(3.5)	74	204K	13B
1400/02/27	65,731	65,731	65,731	69,166	(0.03)	7	2K	136M
1400/02/26	65,835	65,835	65,835	69,190	(0.16)	14	9K	601M
1400/02/25	66,377	66,377	68,740	69,299	(0.82)	77	48K	3B
1400/02/22	67,785	67,785	67,785	69,870	(0.02)	22	4K	254M
1400/02/21	68,152	68,152	70,000	69,881	(0.54)	160	128K	9B
1400/02/20	68,153	68,153	68,153	70,259	0.0	2	174	12M
1400/02/19	68,157	68,157	68,157	70,260	(0.01)	4	2K	103M
1400/02/18	68,168	68,168	68,168	70,264	(0.02)	7	4K	267M
1400/02/15	68,176	68,176	68,176	70,276	(0.01)	5	3K	180M
1400/02/13	68,181	68,181	68,181	70,284	(0.01)	7	2K	122M
1400/02/12	68,201	68,201	68,201	70,289	(0.03)	13	7K	475M
1400/02/11	68,248	68,247	69,922	70,310	(0.07)	55	24K	2B
1400/02/08	68,719	68,719	70,850	70,357	(0.69)	215	162K	11B
1400/02/07	69,136	69,136	69,136	70,844	(0.6)	169	141K	10B
1400/02/06	69,152	69,152	69,152	71,274	(0.02)	8	5K	364M
1400/02/05	69,161	69,161	69,161	71,290	(0.01)	8	3K	206M
1400/02/04	69,185	69,185	69,185	71,299	(0.04)	25	8K	575M
1400/02/01	69,245	69,245	69,245	71,324	(0.09)	21	20K	1B
1400/01/30	69,965	69,965	69,965	71,386	(0.01)	11	3K	205M
1400/01/28	69,968	69,968	69,968	71,392	0.0	10	1K	87M
1400/01/25	69,992	69,992	69,992	71,395	(0.04)	43	12K	847M
1400/01/24	70,008	70,008	70,008	71,420	(0.02)	26	8K	560M
1400/01/23	70,039	70,039	70,039	71,436	(0.04)	15	16K	1B
1400/01/22	70,046	70,046	70,046	71,468	(0.01)	16	3K	229M
1400/01/21	70,066	70,066	70,066	71,475	(0.03)	17	10K	685M
1400/01/18	70,102	70,102	70,102	71,495	(0.05)	24	18K	1B
1400/01/17	70,115	70,115	70,115	71,532	(0.02)	17	6K	428M
1400/01/16	70,157	70,157	70,157	71,545	(0.06)	43	21K	1B
1400/01/15	70,466	70,466	70,466	71,588	(0.44)	88	152K	11B
1400/01/14	71,113	70,677	71,980	71,904	(0.3)	160	105K	7B
1400/01/11	72,358	70,910	72,358	72,119	(0.33)	358	142K	10B
1400/01/10	71,600	71,450	72,190	72,357	(0.76)	333	285K	20B
1400/01/08	72,200	71,781	72,210	72,908	(0.46)	273	160K	12B
1400/01/07	72,110	72,003	74,700	73,245	(0.31)	335	154K	11B
1399/12/27	72,600	72,439	77,848	73,472	(0.6)	379	298K	22B
1399/12/26	73,171	73,171	77,000	73,917	(1.0)	615	450K	33B
1399/12/25	73,380	73,380	73,380	74,664	(0.28)	130	93K	7B
1399/12/24	73,509	73,509	73,560	74,877	(0.18)	85	58K	4B
1399/12/23	74,969	74,969	76,499	75,009	(1.95)	626	2M	165B
1399/12/20	75,056	75,056	75,056	76,498	(0.12)	67	37K	3B
1399/12/19	76,459	76,459	79,260	76,587	(1.84)	1,387	3M	220B
1399/12/18	76,528	76,528	76,528	78,019	(0.09)	41	29K	2B
1399/12/17	76,587	76,587	76,587	78,089	(0.08)	34	25K	2B
1399/12/16	76,860	76,860	76,860	78,150	(0.35)	98	113K	9B
1399/12/13	78,346	78,346	79,730	78,428	(1.9)	2,961	6M	482B
1399/12/12	78,365	78,365	78,365	79,944	(0.03)	16	8K	608M
1399/12/11	78,438	78,438	78,438	79,964	(0.09)	26	29K	2B
1399/12/10	78,701	78,701	78,701	80,038	(0.33)	18	104K	8B
1399/12/09	78,711	78,711	78,711	80,307	(0.01)	13	4K	297M
1399/12/06	78,753	78,753	78,753	80,317	(0.05)	28	16K	1B
1399/12/05	78,860	78,860	78,860	80,360	(0.14)	28	42K	3B
1399/12/04	78,886	78,886	78,886	80,469	(0.03)	27	10K	780M
1399/12/03	78,971	78,971	78,971	80,495	(0.11)	82	34K	3B
1399/12/02	79,010	79,010	79,010	80,582	(0.05)	54	15K	1B
1399/11/29	79,123	79,123	79,123	80,622	(0.14)	87	49K	4B
1399/11/28	81,290	79,656	82,000	80,737	(0.67)	791	1M	112B
1399/11/27	81,281	81,281	81,281	81,281	6.00	941	6M	492B
1399/11/26	74,790	73,210	77,545	76,681	4.82	710	2M	184B
1399/11/25	74,634	71,680	75,470	73,156	0.19	615	287K	21B
1399/11/21	71,002	70,800	73,496	73,020	(1.92)	499	335K	24B
1399/11/20	76,231	71,111	76,231	74,448	(0.54)	223	97K	7B
1399/11/19	71,573	71,573	77,000	74,853	(0.65)	413	240K	18B
1399/11/18	72,040	71,897	73,610	75,339	(0.45)	111	60K	4B
1399/11/15	78,250	73,610	79,999	75,681	(2.33)	618	521K	39B
1399/11/14	77,818	73,932	77,818	77,484	(0.43)	241	91K	7B
1399/11/13	79,958	74,330	79,958	77,818	(0.54)	288	157K	12B
1399/11/12	79,000	79,000	81,227	78,242	0.64	306	156K	12B
1399/11/11	75,000	75,000	81,082	77,748	0.68	434	343K	27B
1399/11/08	74,624	74,624	80,000	77,221	(1.69)	458	309K	24B
1399/11/07	80,000	77,074	80,000	78,551	(3.18)	333	425K	33B
1399/11/06	79,310	78,917	82,840	81,130	(2.34)	436	312K	25B
1399/11/05	86,592	81,239	89,000	83,070	(2.86)	574	532K	44B
1399/11/04	81,020	81,020	88,000	85,514	0.94	642	390K	33B
1399/11/01	84,472	84,472	88,750	84,719	(4.72)	1,259	1M	110B
1399/10/30	84,740	84,740	84,740	88,917	(0.32)	85	33K	3B
1399/10/29	85,604	85,604	85,604	89,200	(1.01)	16	106K	9B
1399/10/27	90,088	90,088	92,000	90,109	(4.98)	455	631K	57B
1399/10/24	93,158	93,158	93,158	94,829	(3.3)	150	332K	31B
1399/10/23	98,400	97,387	101,913	98,061	(4.34)	378	499K	49B
1399/10/22	101,913	101,913	105,182	102,512	(4.44)	2,358	2M	241B
1399/10/21	109,340	100,500	109,340	107,276	3.02	5,204	6M	635B
1399/10/20	104,160	102,214	104,160	104,134	4.97	1,141	3M	304B
1399/10/17	97,690	96,100	99,373	99,200	4.82	811	1M	126B
1399/10/16	91,830	91,396	96,400	94,641	(1.63)	365	248K	23B
1399/10/15	91,841	91,841	96,418	96,206	(0.48)	267	84K	8B
1399/10/14	93,000	92,332	94,750	96,674	(0.53)	211	63K	6B
1399/10/13	92,943	92,943	94,750	97,191	(0.66)	175	70K	6B
1399/10/10	94,751	94,259	98,220	97,834	(1.4)	219	151K	14B
1399/10/09	97,000	95,001	98,510	99,220	(0.42)	212	61K	6B
1399/10/08	101,290	97,000	101,290	99,642	(0.48)	254	114K	11B
1399/10/07	102,300	96,814	102,350	100,118	1.95	442	645K	65B
1399/10/06	97,506	95,001	102,300	98,206	0.72	629	318K	31B
1399/10/03	94,001	94,001	99,800	97,508	(0.21)	157	60K	6B
1399/10/02	93,250	93,250	100,026	97,712	0.15	225	91K	9B
1399/10/01	96,500	92,640	99,740	97,564	0.05	155	131K	13B
1399/09/30	99,000	93,319	101,000	97,513	(0.12)	272	452K	44B
1399/09/29	97,780	93,999	102,300	97,633	(0.36)	227	77K	7B
1399/09/26	93,428	93,428	99,999	97,983	(0.37)	277	121K	12B
1399/09/25	95,100	94,482	102,500	98,345	(1.12)	255	120K	11B
1399/09/24	99,401	97,000	100,000	99,454	(0.32)	179	395K	39B
1399/09/23	97,500	96,701	102,200	99,776	(0.05)	247	108K	11B
1399/09/22	96,690	96,690	101,980	99,826	(0.67)	323	631K	63B
1399/09/19	100,100	96,760	104,900	100,504	0.41	299	111K	11B
1399/09/18	96,015	96,015	103,980	100,096	0.08	337	98K	10B
1399/09/17	101,539	97,200	103,000	100,015	0.26	450	167K	17B
1399/09/16	103,900	98,500	103,900	99,758	0.26	340	167K	17B
1399/09/15	96,000	95,415	100,185	99,501	4.28	404	698K	69B
1399/09/12	95,635	90,854	96,700	95,415	(0.23)	274	90K	8B
1399/09/11	100,000	91,883	100,000	95,635	(1.12)	516	313K	30B
1399/09/10	96,823	91,350	96,823	96,718	4.89	391	849K	82B
1399/09/09	93,400	88,350	94,078	92,213	2.92	334	812K	75B
1399/09/08	92,980	88,990	93,390	89,599	0.69	286	107K	10B
1399/09/05	90,900	87,020	91,437	88,981	2.18	408	262K	24B
1399/09/04	85,060	83,600	89,939	87,083	(0.74)	166	136K	12B
1399/09/03	85,443	83,861	88,970	87,735	(0.61)	226	110K	9B
1399/09/02	85,520	85,443	88,750	88,274	(1.85)	167	212K	18B
1399/09/01	94,510	85,800	94,510	89,939	(0.08)	246	82K	7B
1399/08/28	88,147	88,147	91,656	90,012	3.12	319	395K	36B
1399/08/27	86,900	84,000	87,438	87,292	4.82	247	700K	61B
1399/08/26	80,008	80,008	83,500	83,275	(0.91)	225	242K	20B
1399/08/25	87,965	79,770	87,965	84,038	0.31	250	127K	11B
1399/08/24	83,794	79,881	83,794	83,777	4.98	296	917K	77B
1399/08/21	78,250	78,250	84,000	79,804	(3.11)	149	427K	34B
1399/08/20	78,258	78,258	78,258	82,368	(0.01)	6	1K	89M
1399/08/19	78,542	78,542	78,542	82,376	(0.36)	15	44K	3B
1399/08/18	78,554	78,554	78,554	82,675	(0.02)	6	2K	150M
1399/08/17	80,679	78,565	80,679	82,688	(0.01)	14	2K	130M
1399/08/14	82,000	78,983	82,500	82,699	(0.53)	160	80K	6B
1399/08/12	78,995	78,995	78,995	83,140	(0.01)	13	2K	140M
1399/08/11	79,024	79,024	79,024	83,152	(0.04)	15	5K	358M
1399/08/10	79,277	79,277	81,500	83,183	(0.32)	143	40K	3B
1399/08/07	79,385	79,385	79,385	83,449	(0.14)	39	16K	1B
1399/08/06	79,411	79,411	79,411	83,563	(0.03)	24	4K	307M
1399/08/05	79,429	79,429	79,429	83,590	(0.02)	17	3K	219M
1399/08/03	80,700	79,842	80,800	83,609	(0.52)	114	63K	5B
1399/07/30	81,000	80,459	84,598	84,044	(0.77)	247	181K	15B
1399/07/29	80,603	80,603	80,603	84,693	(0.18)	49	21K	2B
1399/07/28	81,800	81,661	83,990	84,845	(1.29)	145	151K	12B
1399/07/27	90,000	82,462	90,000	85,958	(0.97)	227	151K	13B
1399/07/23	87,900	83,200	88,000	86,802	(0.31)	175	93K	8B
1399/07/22	85,222	85,222	88,980	87,068	(2.94)	180	333K	28B
1399/07/21	87,460	85,701	89,240	89,707	(0.51)	228	97K	8B
1399/07/20	87,200	87,200	93,000	90,165	(0.16)	386	106K	9B
1399/07/19	90,148	86,750	92,489	90,309	0.18	335	227K	21B
1399/07/16	90,000	87,821	95,400	90,148	(2.48)	430	362K	32B
1399/07/15	87,900	87,900	97,060	92,443	(0.04)	33	10K	936M
1399/07/14	87,906	87,906	87,906	92,479	(0.06)	32	6K	504M
1399/07/13	90,000	89,749	94,299	92,532	(2.05)	235	207K	19B
1399/07/12	94,365	94,365	98,500	94,472	(4.89)	562	557K	53B
1399/07/09	94,399	94,399	94,399	99,331	(0.04)	23	4K	344M
1399/07/08	94,413	94,413	94,413	99,367	(0.02)	11	1K	142M
1399/07/07	94,484	94,484	94,484	99,382	(0.07)	36	7K	704M
1399/07/06	94,611	94,611	94,611	99,456	(0.13)	11	14K	1B
1399/07/05	94,830	94,830	94,830	99,590	(0.23)	22	23K	2B
1399/07/02	94,982	94,982	94,982	99,821	(0.16)	48	15K	1B
1399/07/01	95,017	95,017	95,017	99,981	(0.04)	21	3K	325M
1399/06/31	95,051	95,051	95,051	100,017	(0.04)	17	3K	328M
1399/06/30	95,114	95,114	95,114	100,053	(0.07)	33	6K	604M
1399/06/29	100,120	100,120	100,120	100,120	(5.0)	141	543K	54B
1399/06/26	104,340	104,340	107,344	105,389	(4.04)	363	345K	36B
1399/06/25	109,579	109,579	114,193	109,831	(4.78)	728	428K	47B
1399/06/24	109,771	109,771	109,771	115,346	(0.17)	46	15K	2B
1399/06/23	109,914	109,914	109,914	115,548	(0.13)	26	11K	1B
1399/06/22	112,148	112,148	116,900	115,698	(1.99)	211	171K	19B
1399/06/19	112,264	112,264	112,264	118,050	(0.1)	31	9K	970M
1399/06/18	112,276	112,276	112,276	118,172	(0.01)	6	898	101M
1399/06/17	112,341	112,341	112,341	118,185	(0.06)	16	5K	542M
1399/06/16	112,803	112,803	115,000	118,253	(0.41)	123	35K	4B
1399/06/15	113,630	113,630	119,849	118,739	(0.73)	156	61K	7B
1399/06/12	114,723	114,723	114,841	119,610	(0.95)	154	78K	9B
1399/06/11	114,841	114,841	114,841	120,761	(0.1)	51	8K	960M
1399/06/10	128,000	116,596	128,000	120,885	(1.5)	345	143K	17B
1399/06/05	125,000	114,962	127,059	122,732	1.42	915	312K	38B
1399/06/04	120,884	120,884	127,080	121,012	(4.9)	798	398K	48B
1399/06/03	121,045	121,045	121,045	127,246	(0.13)	25	10K	1B
1399/06/02	121,163	121,163	121,163	127,415	(0.1)	54	8K	927M
1399/06/01	125,001	122,116	125,900	127,540	(0.78)	188	79K	10B
1399/05/29	118,185	118,184	130,624	128,543	3.33	2,141	2M	301B
1399/05/28	130,000	118,442	130,908	124,404	(0.22)	627	395K	49B
1399/05/27	124,617	124,617	126,376	124,675	(4.96)	361	506K	63B
1399/05/26	126,376	126,376	132,500	131,175	(1.39)	286	101K	13B
1399/05/25	133,027	133,027	134,000	133,027	(5.0)	185	604K	80B
1399/05/22	139,969	139,969	146,200	140,028	(4.96)	453	1M	162B
1399/05/21	142,063	142,063	144,166	147,335	(1.47)	217	98K	14B
1399/05/20	157,000	144,166	157,000	149,540	(1.46)	476	126K	18B
1399/05/19	158,077	144,214	158,077	151,753	0.80	784	212K	32B
1399/05/15	153,653	142,500	153,653	150,550	1.01	642	277K	42B
1399/05/14	153,630	140,000	153,630	149,039	1.85	922	1M	204B
1399/05/13	150,669	143,659	150,669	146,337	1.98	665	178K	27B
1399/05/12	143,495	143,450	143,495	143,495	5.00	717	404K	58B
1399/05/11	128,901	128,901	140,283	136,662	2.29	1,231	367K	50B
1399/05/08	135,000	133,423	140,000	133,603	(4.87)	1,066	767K	102B
1399/05/07	139,558	139,548	146,892	140,445	(4.39)	1,369	800K	112B
1399/05/06	146,844	146,844	152,300	146,892	(4.97)	855	760K	112B
1399/05/05	160,000	153,584	167,000	154,572	(4.39)	636	318K	49B
1399/05/04	150,101	150,101	165,901	161,667	2.32	3,505	3M	429B
1399/05/01	166,106	157,801	166,106	158,001	(2.33)	545	713K	113B
1399/04/10	154,415	154,415	170,000	161,876	(0.41)	2,979	931K	151B
1399/04/09	162,518	162,518	167,000	162,542	(4.99)	716	730K	119B
1399/04/08	175,362	158,700	175,362	171,071	2.43	1,881	461K	79B
1399/04/07	167,127	166,350	167,127	167,012	4.93	3,212	904K	151B
1399/04/04	154,950	154,944	162,000	159,169	(2.41)	795	2M	316B
1399/04/03	168,490	156,633	168,490	163,098	(1.08)	1,049	1M	235B
1399/04/02	164,999	157,005	167,000	164,876	0.27	867	2M	350B
1399/04/01	175,888	160,150	175,888	164,437	(2.46)	1,006	507K	83B
1399/03/31	165,999	157,102	173,066	168,578	2.28	1,700	868K	146B
1399/03/27	163,030	153,349	169,491	164,825	2.11	1,725	1M	196B
1399/03/26	161,300	154,009	161,696	161,420	4.82	1,376	2M	293B
1399/03/25	153,997	153,997	153,997	153,997	5.00	590	518K	80B
1399/03/24	146,763	146,763	146,763	146,664	4.93	339	353K	52B
1399/03/21	139,300	130,000	139,898	139,775	4.91	512	3M	457B
1399/03/20	134,997	127,000	138,000	133,237	(0.05)	406	190K	25B
1399/03/19	139,362	131,002	139,362	133,297	0.43	550	214K	29B
1399/03/18	136,197	133,040	136,197	132,726	2.32	545	187K	25B
1399/03/17	132,781	129,000	132,781	129,712	2.57	513	230K	30B
1399/03/13	130,266	128,898	130,266	126,459	1.93	378	154K	20B
1399/03/12	120,400	120,400	127,356	124,063	2.28	247	223K	28B
1399/03/11	130,000	120,099	131,499	121,292	(4.06)	534	759K	92B
1399/03/10	124,000	124,000	131,000	126,419	0.40	542	131K	17B
1399/03/07	123,866	123,866	133,000	125,910	(3.43)	504	417K	53B
1399/03/06	139,550	127,447	139,550	130,385	(2.81)	441	240K	31B
1399/03/03	139,573	130,000	139,573	134,154	0.92	607	197K	27B
1399/02/31	135,700	122,868	135,800	132,927	2.78	755	504K	67B
1399/02/30	130,527	127,000	130,527	129,334	4.04	591	326K	42B
1399/02/29	127,510	116,105	127,516	124,312	2.36	528	208K	26B
1399/02/28	118,470	118,470	130,547	121,444	(2.61)	772	622K	75B
1399/02/27	121,515	115,916	127,590	124,705	(1.9)	430	245K	30B
1399/02/23	138,000	125,973	138,000	127,120	(4.13)	738	776K	99B
1399/02/22	139,900	127,458	139,900	132,603	(1.16)	1,119	703K	93B
1399/02/21	142,740	129,152	142,740	134,166	(1.31)	1,264	1M	135B
1399/02/20	140,101	134,407	140,101	135,949	(3.91)	2,642	2M	230B
1399/02/17	141,360	141,360	144,329	141,481	(4.92)	650	2M	349B
1399/02/16	158,000	148,173	159,994	148,799	(4.6)	1,037	2M	291B
1399/02/15	159,056	150,000	159,056	155,971	2.96	1,623	2M	342B
1399/02/14	151,482	151,482	151,482	151,482	5.00	169	416K	63B
1399/02/13	142,800	138,426	145,347	144,269	4.22	2,188	1M	170B
1399/02/10	133,602	133,602	140,282	138,426	8.79	1,051	840K	116B
1399/02/07	127,328	127,328	127,328	127,240	4.93	120	427K	54B
1399/02/06	121,265	121,265	121,265	121,265	5.00	137	438K	53B
1399/02/03	115,491	115,491	115,491	115,491	5.00	147	889K	103B
1399/02/02	109,888	109,010	110,001	109,992	4.99	350	637K	70B
1399/02/01	104,000	102,000	104,972	104,763	4.79	436	599K	63B
1399/01/31	100,198	93,000	100,629	99,974	4.32	1,594	3M	295B
1399/01/30	95,838	95,838	95,838	95,838	5.00	370	1M	100B
1399/01/27	91,275	91,275	91,275	91,275	5.00	398	844K	77B
1399/01/26	87,448	83,500	88,112	86,929	3.59	1,070	3M	249B
1399/01/25	83,958	79,761	87,722	83,917	(0.05)	1,031	2M	187B
1399/01/24	84,890	81,750	85,000	83,958	0.49	774	3M	214B
1399/01/23	84,699	80,100	84,699	83,545	(0.08)	655	610K	51B
1399/01/20	83,615	83,006	83,615	83,615	5.00	622	958K	80B
1399/01/19	75,250	75,250	81,132	79,634	3.06	1,146	1M	105B
1399/01/18	77,602	77,168	78,990	77,269	(4.88)	792	715K	55B
1399/01/17	84,499	77,853	84,499	81,229	0.41	1,097	616K	50B
1399/01/16	80,897	80,897	80,897	80,897	5.00	346	650K	53B
1399/01/11	79,698	75,595	79,698	77,045	(0.08)	762	299K	23B
1399/01/10	77,124	75,701	77,124	77,105	4.97	744	1M	115B
1399/01/09	74,116	73,882	74,116	73,452	4.06	440	575K	43B
1399/01/06	71,249	71,249	71,249	70,587	4.02	171	604K	43B
1399/01/05	68,486	64,355	69,969	67,857	1.83	661	557K	38B
1398/12/28	65,000	63,600	68,881	66,638	1.20	725	494K	33B
1398/12/27	69,739	64,007	69,739	65,850	(2.26)	487	519K	34B
1398/12/26	66,000	65,120	69,889	67,375	(1.23)	517	389K	26B
1398/12/25	65,113	65,113	65,113	68,213	(0.48)	94	69K	5B
1398/12/24	66,390	65,444	67,500	68,540	(0.51)	238	88K	6B
1398/12/21	66,512	66,000	70,737	68,888	2.25	641	500K	35B
1398/12/20	66,429	66,429	69,000	67,369	(3.66)	575	558K	37B
1398/12/19	69,119	69,119	72,000	69,925	(3.89)	500	565K	39B
1398/12/17	70,322	67,503	74,352	72,756	2.75	750	981K	71B
1398/12/14	70,000	64,505	71,295	70,812	4.29	788	1M	101B
1398/12/13	66,708	65,010	68,104	67,900	4.69	830	2M	104B
1398/12/12	66,100	64,901	66,707	64,861	2.09	615	524K	34B
1398/12/11	61,082	59,010	64,630	63,532	3.22	784	641K	41B
1398/12/10	62,002	61,066	64,199	61,553	(4.24)	755	515K	32B
1398/12/07	65,000	62,389	65,800	64,279	(2.12)	1,444	1M	75B
1398/12/06	66,515	64,700	67,900	65,672	(1.27)	1,169	982K	64B
1398/12/05	69,750	65,000	69,750	66,515	0.11	1,248	868K	58B
1398/12/04	66,440	66,401	66,442	66,441	5.00	231	261K	17B
1398/12/03	58,100	58,100	63,714	63,279	4.28	914	974K	62B
1398/11/30	61,481	58,467	63,017	60,680	1.10	1,143	4M	227B
1398/11/29	60,027	59,881	61,010	60,017	(4.78)	1,133	1M	76B
1398/11/28	65,999	60,500	65,999	63,032	(0.31)	1,447	970K	61B
1398/11/27	63,997	60,000	64,135	63,229	3.52	1,421	1M	67B
1398/11/26	61,477	58,792	61,479	61,081	4.32	1,612	2M	112B
1398/11/23	57,490	56,100	58,792	58,552	4.57	649	770K	45B
1398/11/21	56,736	53,900	58,570	55,993	(1.31)	1,763	2M	97B
1398/11/20	56,736	56,736	56,736	56,736	5.00	353	1M	70B
1398/11/19	54,035	54,035	54,035	54,035	5.00	330	2M	98B
1398/11/16	49,271	48,320	51,759	51,462	4.40	767	2M	110B
1398/11/15	51,000	48,300	51,000	49,295	(2.58)	893	727K	36B
1398/11/14	49,990	49,301	51,993	50,603	1.62	1,277	2M	86B
1398/11/13	50,150	48,900	52,000	49,797	(2.31)	940	644K	32B
1398/11/12	52,998	50,101	52,998	50,975	(2.43)	652	451K	23B
1398/11/08	51,499	51,201	52,699	52,243	4.01	949	758K	40B
1398/11/07	49,251	47,031	51,310	50,229	1.46	961	544K	27B
1398/11/06	50,999	49,000	50,999	49,505	(2.39)	859	943K	47B
1398/11/05	52,286	49,982	52,286	50,717	0.85	897	677K	34B
1398/11/02	50,100	48,849	51,999	50,290	(2.2)	993	864K	43B
1398/11/01	52,823	47,793	52,823	51,419	2.21	1,012	904K	46B
1398/10/30	50,998	49,330	51,000	50,308	(0.26)	857	784K	39B
1398/10/29	52,750	50,241	52,750	50,440	(4.62)	1,846	2M	78B
1398/10/28	53,724	51,667	53,724	52,885	3.36	1,118	727K	38B
1398/10/25	49,800	48,500	51,725	51,166	3.87	1,043	1M	67B
1398/10/24	51,480	48,000	51,480	49,262	(1.56)	888	781K	38B
1398/10/23	49,498	47,965	50,360	50,043	4.34	700	863K	43B
1398/10/22	48,400	43,841	48,455	47,962	3.93	1,459	2M	81B
1398/10/21	46,148	46,148	46,148	46,148	2.00	102	458K	21B
1398/10/18	45,244	45,244	45,244	45,244	(2.0)	20	17K	756M
1398/10/17	47,000	44,552	48,200	46,167	(1.55)	300	245K	11B
1398/10/15	46,738	46,738	48,999	46,896	(4.68)	1,042	2M	74B
1398/10/14	49,197	49,197	49,197	49,197	(5.0)	194	929K	46B
1398/10/11	51,787	51,601	51,787	51,786	5.00	499	497K	26B
1398/10/10	49,498	48,200	49,509	49,321	4.60	1,437	2M	109B
1398/10/09	44,500	44,151	47,447	47,152	4.35	1,152	2M	86B
1398/10/08	46,400	44,844	46,498	45,188	0.76	1,055	886K	40B
1398/10/07	43,887	43,880	44,891	44,848	4.90	641	1M	51B
1398/10/04	44,000	42,155	44,000	42,754	(3.65)	1,041	1M	48B
1398/10/03	44,602	43,897	44,998	44,373	(2.69)	657	358K	16B
1398/10/02	46,799	44,500	46,799	45,601	(1.35)	427	280K	13B
1398/10/01	46,999	45,600	47,000	46,226	1.11	538	533K	25B
1398/09/30	46,588	44,800	46,950	45,717	(1.3)	678	429K	20B
1398/09/27	47,475	45,788	47,475	46,320	0.77	468	157K	7B
1398/09/26	47,800	44,067	47,800	45,966	(0.91)	599	659K	30B
1398/09/25	47,900	45,700	47,900	46,386	(1.91)	464	392K	18B
1398/09/24	48,480	46,230	48,480	47,288	(1.8)	439	272K	13B
1398/09/23	47,539	46,910	48,357	48,155	4.56	794	722K	35B
1398/09/20	46,706	45,710	46,706	46,055	(2.27)	458	496K	23B
1398/09/19	47,000	46,500	47,949	47,127	(1.4)	486	230K	11B
1398/09/18	48,000	47,000	48,727	47,796	(1.45)	382	195K	9B
1398/09/17	49,000	47,000	49,670	48,499	(0.13)	351	233K	11B
1398/09/16	47,456	47,456	49,600	48,563	2.73	410	350K	17B
1398/09/13	48,445	46,501	48,445	47,273	0.20	181	104K	5B
1398/09/12	47,099	46,016	48,999	47,179	0.26	225	245K	12B
1398/09/11	48,350	45,445	49,098	47,055	(1.63)	251	191K	9B
1398/09/10	47,999	46,987	48,199	47,836	3.38	343	302K	14B
1398/09/09	46,000	44,533	47,500	46,272	1.20	595	581K	27B
1398/09/06	46,990	45,000	46,990	45,723	(1.14)	281	149K	7B
1398/09/05	48,264	45,000	48,264	46,249	0.60	265	201K	9B
1398/09/04	46,920	45,000	46,920	45,974	(1.45)	398	614K	28B
1398/09/03	48,185	45,807	48,190	46,651	(3.25)	462	545K	25B
1398/09/02	49,149	46,900	49,149	48,217	(1.13)	385	290K	14B
1398/08/29	49,389	48,561	49,389	48,768	0.43	139	134K	7B
1398/08/28	48,000	47,550	48,896	48,561	0.58	236	214K	10B
1398/08/27	47,000	43,821	48,431	48,281	4.67	536	2M	76B
1398/08/26	47,245	46,074	47,245	46,125	(4.89)	274	558K	26B
1398/08/25	48,990	47,700	48,990	48,498	3.10	431	191K	9B
1398/08/22	46,999	45,100	47,146	47,038	4.76	405	674K	32B
1398/08/21	42,862	42,862	45,067	44,901	4.61	246	900K	40B
1398/08/20	43,510	41,654	43,760	42,921	(0.6)	97	229K	10B
1398/08/19	43,000	41,500	43,900	43,178	0.10	172	368K	16B
1398/08/18	43,400	42,900	43,794	43,135	0.32	160	300K	13B
1398/08/14	40,041	40,041	44,249	42,996	2.01	351	876K	38B
1398/08/13	42,500	42,041	43,597	42,148	(4.76)	227	279K	12B
1398/08/12	44,500	43,481	45,350	44,253	(3.31)	211	159K	7B
1398/08/11	47,800	44,030	47,800	45,769	(0.51)	133	50K	2B
1398/08/08	46,980	45,777	46,980	46,002	0.49	228	141K	7B
1398/08/06	43,980	43,960	46,026	45,777	4.43	233	839K	38B
1398/08/04	44,400	43,386	45,450	43,835	(4.02)	187	165K	7B
1398/08/01	47,800	44,020	47,800	45,669	(0.31)	264	263K	12B
1398/07/30	45,898	44,011	45,971	45,813	4.64	489	1M	50B
1398/07/29	41,779	41,000	43,867	43,782	4.79	459	1M	59B
1398/07/28	42,100	40,002	43,580	41,779	0.66	157	170K	7B
1398/07/24	41,500	40,500	42,494	41,506	1.27	161	218K	9B
1398/07/23	44,250	40,937	44,250	40,987	(4.88)	317	2M	92B
1398/07/22	45,800	42,724	45,800	43,091	(4.18)	286	1M	62B
1398/07/21	45,601	44,925	47,100	44,972	(4.9)	406	2M	96B
1398/07/20	48,000	47,211	49,000	47,289	(4.84)	334	2M	73B
1398/07/17	49,695	49,695	49,695	49,695	(5.0)	164	1M	53B
1398/07/16	54,296	51,583	54,296	52,310	(3.66)	148	355K	19B
1398/07/15	55,599	52,851	55,599	54,297	(1.64)	223	291K	16B
1398/07/14	55,500	52,856	55,700	55,203	(0.78)	315	2M	101B
1398/07/13	55,751	53,500	56,400	55,637	(0.2)	327	496K	28B
1398/07/10	56,200	54,200	56,200	55,751	(0.51)	431	1M	83B
1398/07/09	56,993	54,101	56,993	56,036	(1.19)	638	1M	78B
1398/07/08	57,970	55,110	57,999	56,709	(2.2)	612	598K	34B
1398/07/07	59,740	55,759	59,740	57,983	(0.89)	450	634K	37B
1398/07/06	58,870	54,509	59,990	58,504	1.96	692	917K	54B
1398/07/03	55,071	55,071	57,544	57,377	4.69	507	1M	69B
1398/07/02	54,888	52,457	55,069	54,804	4.49	414	857K	47B
1398/07/01	50,992	50,496	53,064	52,448	3.78	365	980K	51B
1398/06/31	51,000	49,950	51,424	50,538	0.51	350	482K	24B
1398/06/30	50,081	49,800	50,996	50,282	0.42	312	769K	39B
1398/06/27	51,185	49,500	51,185	50,072	(0.28)	305	395K	20B
1398/06/26	51,191	50,000	51,200	50,211	0.35	173	290K	15B
1398/06/25	51,100	49,777	51,100	50,038	1.55	236	870K	44B
1398/06/24	49,689	48,500	50,955	49,275	0.61	368	1M	71B
1398/06/23	49,000	47,400	49,702	48,976	3.46	228	320K	16B
1398/06/20	46,999	46,279	48,592	47,336	2.28	226	501K	24B
1398/06/17	47,890	45,100	47,890	46,279	(2.43)	453	877K	41B
1398/06/16	47,900	46,485	48,485	47,433	0.68	397	1M	48B
1398/06/13	47,898	46,043	47,898	47,114	2.33	282	223K	11B
1398/06/12	45,218	44,600	46,058	46,042	4.96	455	2M	99B
1398/06/11	43,175	43,001	45,000	43,865	1.61	319	849K	37B
1398/06/10	43,065	42,850	43,899	43,172	0.25	289	2M	67B
1398/06/09	44,300	42,200	44,300	43,065	(0.49)	493	2M	66B
1398/06/06	43,075	42,620	44,246	43,277	1.53	204	465K	20B
1398/06/05	43,500	42,320	43,500	42,625	0.64	341	1M	56B
1398/06/04	41,499	40,501	42,459	42,356	4.74	546	3M	125B
1398/06/03	40,120	39,750	41,500	40,438	0.79	353	871K	35B
1398/06/02	40,000	39,540	41,148	40,120	1.45	222	328K	13B
1398/05/30	38,000	37,808	39,698	39,546	4.60	302	2M	81B
1398/05/28	37,900	37,455	38,199	37,808	0.93	213	809K	31B
1398/05/27	37,823	36,500	37,850	37,460	(0.98)	360	904K	34B
1398/05/26	38,599	37,300	39,393	37,832	(0.75)	340	938K	36B
1398/05/23	37,687	37,670	38,600	38,116	1.14	213	613K	23B
1398/05/22	37,530	37,300	38,339	37,687	0.43	274	543K	20B
1398/05/20	37,901	36,503	38,200	37,524	(0.99)	263	745K	28B
1398/05/19	37,900	37,450	38,390	37,900	1.15	252	372K	14B
1398/05/16	38,500	37,168	38,500	37,470	0.80	223	546K	20B
1398/05/15	37,412	35,686	37,412	37,172	4.32	465	2M	73B
1398/05/14	35,600	34,017	35,640	35,631	4.97	120	699K	25B
1398/05/13	33,711	33,300	33,960	33,943	4.95	204	1M	36B
1398/05/12	32,342	32,001	32,343	32,343	5.00	301	2M	60B
1398/05/09	29,500	29,417	30,886	30,803	4.72	216	1M	39B
1398/05/08	30,045	29,000	30,100	29,416	0.90	123	351K	10B
1398/05/07	29,623	28,902	30,000	29,155	0.04	236	1M	41B
1398/05/06	30,750	28,652	30,750	29,143	(3.37)	227	1M	32B
1398/05/05	30,336	29,401	31,000	30,159	(0.58)	208	411K	12B
1398/05/02	30,000	30,000	31,490	30,336	(0.29)	180	623K	19B
1398/04/29	31,729	29,502	31,729	30,513	0.97	290	340K	10B
1398/04/26	30,220	29,842	30,221	30,220	5.00	341	2M	61B
1398/04/25	28,250	27,750	29,842	28,782	1.27	610	5M	130B
1398/04/24	29,200	28,150	29,200	28,421	0.76	320	2M	65B
1398/04/23	28,000	27,500	29,289	28,207	0.10	396	3M	75B
1398/04/22	27,800	27,660	28,584	28,178	0.01	287	1M	35B
1398/04/19	28,948	27,436	29,899	28,174	(2.44)	546	3M	80B
1398/04/18	28,799	28,000	28,947	28,879	4.75	629	4M	115B
1398/04/17	26,500	26,203	27,919	27,569	3.68	411	3M	86B
1398/04/16	26,409	26,000	27,170	26,590	0.69	268	620K	16B
1398/04/15	27,000	25,325	27,380	26,409	0.36	454	1M	35B
1398/04/12	26,313	26,313	26,313	26,313	5.00	74	893K	23B
1398/04/11	25,060	25,060	25,060	25,060	5.00	199	2M	38B
1398/04/10	23,260	22,800	24,318	23,867	3.05	254	954K	23B
1398/04/09	23,847	23,000	23,847	23,160	0.41	263	2M	40B
1398/04/05	24,000	22,855	24,100	23,066	(4.12)	776	6M	128B
1398/04/04	25,450	23,181	25,450	24,057	(1.41)	290	1M	26B
1398/04/03	24,440	23,652	24,446	24,401	4.81	505	3M	76B
1398/04/02	22,220	22,220	23,301	23,282	4.91	418	4M	83B
1398/04/01	22,169	22,169	22,500	22,192	(4.9)	505	4M	88B
1398/03/29	23,910	22,709	24,443	23,335	(2.38)	752	5M	113B
1398/03/28	23,905	23,127	23,905	23,904	4.99	501	6M	154B
1398/03/27	21,703	21,703	22,788	22,767	10.15	130	1M	32B
1398/03/22	20,670	20,670	20,670	20,670	5.00	101	1M	25B
1398/03/21	19,686	19,686	19,686	19,686	5.00	202	4M	82B
1398/03/20	18,749	18,749	18,749	18,749	5.00	270	8M	146B
1398/03/19	17,857	17,857	17,857	17,857	5.00	157	2M	37B
1398/03/18	17,007	17,007	17,007	17,007	4.99	119	947K	16B
1398/03/13	15,900	15,360	16,551	16,198	2.76	270	1M	19B
1398/03/12	15,217	15,216	15,898	15,763	1.08	142	286K	5B
1398/03/11	15,750	15,550	16,000	15,595	(4.72)	257	708K	11B
1398/03/08	16,500	15,870	17,000	16,368	(0.58)	292	298K	5B
1398/03/07	16,469	16,000	16,471	16,463	4.95	488	4M	63B
1398/03/05	15,687	15,687	15,687	15,687	5.00	107	666K	10B
1398/03/04	14,940	14,940	14,940	14,940	5.00	85	543K	8B
1398/03/01	13,900	13,801	14,245	14,229	4.88	152	978K	14B
1398/02/31	13,600	13,034	14,000	13,567	(1.11)	194	379K	5B
1398/02/30	13,800	13,530	14,235	13,719	(3.67)	102	167K	2B
1398/02/29	14,620	13,910	14,735	14,242	1.06	123	149K	2B
1398/02/28	14,480	13,999	14,480	14,093	1.88	120	169K	2B
1398/02/25	14,121	13,635	14,200	13,833	(0.84)	92	121K	2B
1398/02/24	14,000	13,700	14,120	13,950	2.58	128	123K	2B
1398/02/23	13,633	13,371	14,000	13,599	(1.35)	128	156K	2B
1398/02/22	14,030	13,777	14,030	13,785	(4.94)	209	361K	5B
1398/02/21	14,807	13,980	14,807	14,502	1.07	115	178K	3B
1398/02/18	13,411	13,411	14,807	14,348	1.64	114	312K	4B
1398/02/17	14,113	13,800	14,975	14,116	(2.06)	83	150K	2B
1398/02/16	15,480	14,345	15,480	14,413	(4.55)	254	1M	21B
1398/02/15	15,680	14,633	16,090	15,100	(1.97)	223	451K	7B
1398/02/14	15,550	15,000	15,600	15,403	1.62	199	665K	10B
1398/02/11	15,542	15,000	15,542	15,157	(2.49)	170	227K	3B
1398/02/10	15,315	15,180	16,300	15,544	(1.03)	156	283K	4B
1398/02/09	15,594	15,250	16,139	15,706	1.92	251	430K	7B
1398/02/08	15,500	15,100	15,580	15,410	3.74	352	817K	13B
1398/02/07	14,100	14,010	14,932	14,855	4.46	255	734K	11B
1398/02/04	14,350	14,101	14,700	14,221	0.32	112	272K	4B
1398/02/03	14,120	13,901	14,310	14,175	(2.59)	89	98K	1B
1398/02/02	14,900	14,303	14,940	14,552	0.10	128	273K	4B
1398/01/31	14,593	14,251	14,798	14,538	2.11	135	238K	3B
1398/01/28	14,391	14,229	14,498	14,238	(4.93)	336	2M	25B
1398/01/27	15,200	14,500	15,499	14,977	(1.12)	168	392K	6B
1398/01/26	15,180	14,942	15,199	15,147	2.12	131	406K	6B
1398/01/25	14,573	14,220	15,200	14,832	(0.26)	154	683K	10B
1398/01/24	14,697	14,355	15,250	14,870	2.21	223	381K	6B
1398/01/21	14,250	14,100	14,775	14,548	3.38	173	235K	3B
1398/01/20	14,551	13,990	14,551	14,072	1.03	231	462K	6B
1398/01/19	13,510	13,510	14,343	13,929	1.97	263	562K	8B
1398/01/18	13,410	13,410	13,800	13,660	0.45	164	318K	4B
1398/01/17	13,510	13,300	13,800	13,599	0.41	101	152K	2B
1398/01/11	13,705	13,300	13,799	13,544	(1.17)	136	235K	3B
1398/01/10	14,000	13,650	14,000	13,704	1.02	123	152K	2B
1398/01/07	13,900	13,400	13,933	13,566	0.31	75	60K	811M
1398/01/06	13,150	13,150	13,700	13,524	0.62	90	140K	2B
1398/01/05	13,950	13,300	13,950	13,441	(1.74)	65	108K	1B
1397/12/28	13,500	13,350	13,810	13,679	(1.32)	139	110K	1B
1397/12/27	14,499	13,674	14,499	13,862	(2.63)	170	226K	3B
1397/12/26	14,440	13,900	14,452	14,237	0.03	200	784K	11B
1397/12/25	13,995	13,501	14,451	14,233	3.41	197	458K	7B
1397/12/22	13,800	13,411	14,100	13,763	2.40	222	334K	5B
1397/12/21	13,644	13,220	13,644	13,441	1.73	199	310K	4B
1397/12/20	12,935	12,900	13,232	13,213	4.85	413	1M	16B
1397/12/19	12,501	12,250	12,955	12,602	0.38	177	273K	3B
1397/12/18	12,410	12,410	12,734	12,554	0.65	36	39K	489M
1397/12/15	12,411	12,411	12,838	12,473	(1.63)	74	93K	1B
1397/12/14	12,995	12,400	12,995	12,680	(0.14)	39	40K	507M
1397/12/13	13,000	12,601	13,000	12,698	(0.59)	32	10K	130M
1397/12/12	13,000	12,600	13,080	12,773	(1.72)	95	135K	2B
1397/12/11	12,920	12,901	13,111	12,997	(0.87)	57	69K	903M
1397/12/08	13,371	12,825	13,371	13,111	0.48	38	25K	329M
1397/12/07	13,346	12,800	13,346	13,048	(1.32)	56	63K	822M
1397/12/06	12,552	12,550	13,372	13,223	3.10	112	108K	1B
1397/12/05	12,502	12,501	12,890	12,825	0.70	43	66K	852M
1397/12/04	12,910	12,506	12,910	12,736	1.73	113	187K	2B
1397/12/01	12,789	12,231	12,789	12,520	0.21	51	124K	2B
1397/11/30	12,300	12,250	12,693	12,494	0.26	48	105K	1B
1397/11/29	12,300	12,210	12,798	12,462	0.64	53	98K	1B
1397/11/28	12,480	12,256	12,840	12,383	0.47	106	178K	2B
1397/11/27	12,300	12,276	12,589	12,325	0.28	49	53K	650M
1397/11/24	12,600	12,264	12,600	12,290	(0.2)	48	55K	678M
1397/11/23	12,205	12,204	12,567	12,315	0.0	41	71K	880M
1397/11/21	12,505	12,202	12,505	12,315	(0.73)	57	138K	2B
1397/11/17	12,890	12,400	12,890	12,406	(0.66)	91	215K	3B
1397/11/16	12,600	12,401	12,890	12,488	(2.95)	90	92K	1B
1397/11/15	12,351	12,351	13,000	12,867	1.80	31	34K	439M
1397/11/14	13,000	12,300	13,000	12,640	(1.68)	91	125K	2B
1397/11/13	13,200	12,840	13,200	12,856	(0.78)	38	38K	483M
1397/11/10	13,003	12,890	13,249	12,957	(1.06)	65	167K	2B
1397/11/09	13,001	13,000	13,349	13,096	0.18	45	52K	684M
1397/11/08	13,499	13,000	13,499	13,073	(0.74)	58	101K	1B
1397/11/07	13,790	13,013	13,790	13,171	(2.95)	87	169K	2B
1397/11/06	13,900	13,401	13,900	13,571	(1.14)	90	113K	2B
1397/11/03	13,901	13,519	13,930	13,727	0.84	124	104K	1B
1397/11/02	13,548	13,001	13,630	13,613	4.87	149	573K	8B
1397/11/01	13,794	12,967	13,794	12,981	(4.89)	147	280K	4B
1397/10/30	13,900	13,150	13,900	13,649	(1.06)	91	111K	2B
1397/10/29	13,400	13,400	13,888	13,795	2.72	186	214K	3B
1397/10/26	13,693	13,250	13,693	13,430	(0.13)	102	110K	1B
1397/10/25	13,699	13,103	13,699	13,448	(1.11)	57	160K	2B
1397/10/24	13,390	13,300	13,699	13,599	4.21	280	420K	6B
1397/10/23	12,998	12,650	13,289	13,049	1.07	106	226K	3B
1397/10/22	13,100	12,759	13,100	12,911	(1.03)	73	94K	1B
1397/10/19	13,150	12,930	13,200	13,046	(0.15)	126	559K	7B
1397/10/18	12,800	12,800	13,168	13,065	1.67	41	47K	620M
1397/10/17	13,198	12,611	13,219	12,850	(0.05)	138	258K	3B
1397/10/16	12,601	12,500	13,000	12,857	2.91	93	158K	2B
1397/10/15	13,099	12,399	13,099	12,493	(2.32)	175	434K	5B
1397/10/12	12,921	12,500	13,036	12,790	(1.9)	143	176K	2B
1397/10/11	13,101	12,900	13,556	13,038	(0.37)	225	309K	4B
1397/10/10	13,796	12,960	13,750	13,086	(1.12)	119	87K	1B
1397/10/09	13,343	12,941	13,890	13,234	(2.83)	137	183K	2B
1397/10/08	13,879	13,300	13,879	13,620	1.76	67	48K	651M
1397/10/05	13,400	13,055	13,999	13,385	(2.01)	92	134K	2B
1397/10/04	14,599	13,636	14,600	13,660	(4.83)	197	680K	9B
1397/10/03	14,300	14,013	14,660	14,353	2.65	99	145K	2B
1397/10/02	13,750	13,600	14,108	13,982	4.06	120	231K	3B
1397/10/01	13,790	13,010	13,790	13,437	1.87	84	125K	2B
1397/09/28	14,437	13,182	14,437	13,190	(4.94)	186	928K	12B
1397/09/27	14,500	13,800	14,500	13,875	(2.49)	47	69K	956M
1397/09/26	14,975	14,036	14,975	14,229	(3.07)	61	107K	2B
1397/09/25	14,750	14,400	15,049	14,680	2.34	134	174K	3B
1397/09/24	14,521	14,200	14,700	14,345	1.01	65	140K	2B
1397/09/21	14,307	14,100	14,700	14,201	(2.32)	88	279K	4B
1397/09/19	15,000	14,454	15,000	14,538	(1.74)	59	169K	2B
1397/09/18	15,247	14,700	15,247	14,796	(1.75)	90	173K	3B
1397/09/17	15,001	14,783	15,320	15,060	0.92	87	210K	3B
1397/09/14	15,000	13,900	15,200	14,923	2.90	102	236K	4B
1397/09/13	15,096	14,411	15,096	14,502	(4.28)	107	183K	3B
1397/09/12	15,380	14,620	15,590	15,150	(0.24)	114	212K	3B
1397/09/11	14,800	14,800	15,799	15,186	0.15	42	89K	1B
1397/09/10	15,158	15,158	15,990	15,163	(4.96)	42	138K	2B
1397/09/07	16,830	15,904	16,850	15,955	(4.7)	203	1M	17B
1397/09/06	16,820	16,352	16,820	16,741	4.27	24	25K	414M
1397/09/05	16,316	15,950	16,700	16,055	(4.19)	87	276K	4B
1397/09/03	17,898	16,695	17,899	16,757	(4.64)	112	285K	5B
1397/08/30	17,599	17,250	17,642	17,573	4.59	215	1M	18B
1397/08/29	16,470	16,209	17,113	16,802	3.09	161	991K	17B
1397/08/28	16,030	16,030	16,490	16,299	(0.17)	67	93K	2B
1397/08/27	17,300	16,029	17,400	16,327	(3.23)	315	3M	43B
1397/08/26	16,811	16,502	17,399	16,872	(1.42)	110	199K	3B
1397/08/23	17,203	16,684	17,500	17,115	(1.73)	269	1M	23B
1397/08/22	17,880	17,310	17,888	17,416	(1.41)	42	87K	2B
1397/08/21	17,062	17,062	17,979	17,665	2.77	100	276K	5B
1397/08/20	17,972	17,001	17,972	17,189	(2.31)	84	120K	2B
1397/08/19	18,700	17,489	18,700	17,596	(4.42)	193	688K	12B
1397/08/15	18,000	18,000	18,700	18,409	1.17	264	2M	28B
1397/08/14	17,938	17,550	18,596	18,197	2.71	313	983K	18B
1397/08/13	17,650	17,250	18,186	17,717	0.62	192	821K	15B
1397/08/12	17,501	17,204	18,000	17,608	(0.12)	126	450K	8B
1397/08/09	17,200	17,050	17,888	17,629	0.48	166	714K	13B
1397/08/07	17,500	17,300	18,000	17,545	1.45	80	379K	7B
1397/08/06	17,120	17,041	17,850	17,294	(2.86)	277	2M	26B
1397/08/05	17,600	17,100	17,877	17,804	4.57	278	2M	39B
1397/08/02	16,812	16,812	17,642	17,026	(3.79)	796	9M	147B
1397/08/01	17,695	17,695	18,100	17,696	(4.99)	179	1M	25B
1397/07/30	18,989	18,052	19,189	18,626	(1.91)	484	3M	54B
1397/07/28	18,990	18,900	18,990	18,989	4.99	666	7M	135B
1397/07/25	17,396	17,100	18,161	18,086	4.56	461	3M	52B
1397/07/24	17,297	17,000	17,297	17,297	5.00	616	4M	75B
1397/07/23	16,055	15,650	16,542	16,474	4.56	255	2M	35B
1397/07/22	15,752	15,752	15,980	15,755	(4.98)	257	1M	19B
1397/07/21	16,600	16,492	17,300	16,581	(4.48)	44	86K	1B
1397/07/18	17,206	16,378	18,066	17,359	0.90	457	3M	59B
1397/07/14	17,949	17,081	18,199	17,520	(2.55)	698	5M	84B
1397/07/11	18,450	17,500	18,450	17,979	(0.55)	802	5M	82B
1397/07/10	17,500	17,100	18,375	18,079	63.55	581	5M	99B
1397/04/30	10,571	10,570	11,174	11,054	3.70	52	64K	706M
1397/04/27	10,989	10,567	10,989	10,660	(0.98)	66	68K	722M
1397/04/26	10,900	10,650	10,900	10,765	(2.06)	73	120K	1B
1397/04/25	11,000	10,856	11,525	10,991	(3.03)	45	81K	887M
1397/04/24	11,500	11,000	11,500	11,335	3.05	31	31K	357M
1397/04/23	11,000	11,000	11,000	11,000	4.99	21	13K	141M
1397/04/20	10,600	10,303	11,090	10,477	(3.06)	68	87K	909M
1397/04/19	11,154	10,700	11,154	10,808	(3.83)	46	34K	372M
1397/04/17	11,200	11,158	11,300	11,238	0.76	34	40K	455M
1397/04/16	11,320	11,150	11,320	11,153	(2.1)	207	2M	21B
1397/04/13	11,522	11,351	11,522	11,392	(1.13)	37	134K	2B
1397/04/12	11,401	11,400	11,600	11,522	0.60	40	124K	1B
1397/04/11	11,600	11,435	11,688	11,453	0.22	24	36K	409M
1397/04/10	11,600	11,398	11,600	11,428	(0.88)	37	72K	818M
1397/04/09	11,699	11,424	11,699	11,530	1.42	27	87K	1B
1397/04/06	11,740	11,354	11,740	11,369	(0.66)	46	64K	730M
1397/04/05	11,500	11,350	11,506	11,444	(0.89)	73	140K	2B
1397/04/04	11,501	11,402	11,797	11,547	1.74	166	334K	4B
1397/04/03	11,296	11,296	11,601	11,349	0.47	134	231K	3B
1397/04/02	11,250	11,200	11,334	11,296	1.71	103	199K	2B
1397/03/30	11,001	11,001	11,200	11,106	(0.03)	41	56K	619M
1397/03/29	11,888	11,030	11,888	11,109	(4.07)	175	229K	3B
1397/03/28	11,780	11,302	11,781	11,580	0.39	71	199K	2B
1397/03/27	11,263	11,263	11,636	11,535	4.09	204	540K	6B
1397/03/23	11,085	10,908	11,245	11,082	3.31	98	254K	3B
1397/03/22	10,507	10,507	10,972	10,727	1.63	88	96K	1B
1397/03/21	10,572	10,501	10,572	10,555	(1.15)	63	47K	492M
1397/03/20	10,767	10,570	10,767	10,678	(0.45)	79	100K	1B
1397/03/19	10,744	10,700	10,770	10,726	(0.29)	43	83K	891M
1397/03/13	10,751	10,716	10,807	10,757	(0.27)	62	102K	1B
1397/03/12	10,870	10,720	10,871	10,786	(1.18)	69	98K	1B
1397/03/09	11,082	10,851	11,083	10,915	0.65	27	32K	354M
1397/03/08	11,000	10,813	11,000	10,844	(0.9)	29	53K	577M
1397/03/07	10,900	10,898	10,998	10,942	0.14	29	51K	553M
1397/03/06	11,000	10,900	11,000	10,927	(0.91)	71	109K	1B
1397/03/05	11,100	10,907	11,150	11,027	(1.1)	91	123K	1B
1397/03/02	11,202	11,091	11,230	11,150	(1.96)	75	79K	880M
1397/03/01	11,600	11,200	11,649	11,373	(0.79)	58	57K	651M
1397/02/31	11,570	11,350	11,700	11,463	(0.13)	64	114K	1B
1397/02/30	11,399	11,321	11,570	11,478	1.45	29	27K	311M
1397/02/29	11,313	11,300	11,394	11,314	0.01	47	1M	13B
1397/02/26	11,203	11,200	11,446	11,313	0.98	15	8K	93M
1397/02/25	11,200	11,200	11,217	11,203	0.26	25	37K	414M
1397/02/24	11,091	11,091	11,259	11,174	0.31	56	72K	808M
1397/02/23	11,003	11,003	11,200	11,140	1.28	19	54K	597M
1397/02/22	11,000	10,995	11,000	10,999	0.29	16	20K	225M
1397/02/19	11,000	10,860	11,000	10,967	(1.38)	25	50K	549M
1397/02/18	11,001	11,001	11,193	11,120	0.71	9	11K	119M
1397/02/17	10,700	10,700	11,148	11,042	2.43	32	28K	312M
1397/02/16	11,000	10,650	11,000	10,780	(2.18)	50	40K	429M
1397/02/15	11,060	11,000	11,199	11,020	(0.6)	35	81K	891M
1397/02/11	11,100	11,043	11,299	11,087	(0.74)	8	2K	25M
1397/02/10	11,170	11,131	11,173	11,170	0.81	11	3K	28M
1397/02/09	11,399	11,051	11,399	11,080	(0.81)	24	25K	274M
1397/02/08	11,260	11,115	11,300	11,170	(1.07)	39	44K	495M
1397/02/05	11,251	11,250	11,595	11,291	(2.06)	22	22K	249M
1397/02/04	11,470	11,400	11,690	11,529	2.92	36	46K	532M
1397/02/03	11,161	11,161	11,280	11,202	(0.12)	28	32K	361M
1397/02/02	11,592	11,201	11,592	11,216	(2.69)	36	26K	295M
1397/02/01	11,281	11,281	11,598	11,526	0.48	12	6K	67M
1397/01/29	11,647	11,153	11,647	11,471	(0.43)	24	7K	83M
1397/01/28	11,354	11,354	11,700	11,520	0.07	4	208	2M
1397/01/27	11,705	11,360	11,705	11,512	(1.21)	7	2K	18M
1397/01/26	11,690	11,649	11,690	11,653	3.58	6	9K	109M
1397/01/22	11,263	11,150	11,280	11,250	(1.97)	22	22K	242M
1397/01/21	11,446	11,251	11,620	11,476	0.26	20	19K	224M
1397/01/20	11,721	11,334	11,725	11,446	(4.06)	128	165K	2B
1397/01/19	12,300	11,800	12,300	11,930	(2.94)	33	31K	367M
1397/01/18	12,201	12,200	12,399	12,291	(1.4)	8	2K	27M
1397/01/15	12,300	12,300	12,568	12,466	0.81	6	5K	62M
1397/01/14	12,302	12,200	12,460	12,366	0.75	21	16K	196M
1397/01/08	12,252	12,252	12,300	12,274	(0.24)	3	550	7M
1397/01/07	12,266	12,304	12,350	12,304	0.02	11	5K	57M
1397/01/06	12,302	12,257	12,400	12,302	(1.06)	16	11K	135M
1397/01/05	12,499	12,400	12,586	12,434	1.05	11	15K	188M
1396/12/28	12,293	12,201	12,389	12,305	0.90	15	34K	423M
1396/12/27	12,100	12,100	12,285	12,195	0.97	11	3K	33M
1396/12/26	12,200	12,001	12,200	12,078	(1.49)	15	13K	163M
1396/12/23	11,800	11,800	12,357	12,261	4.18	22	36K	438M
1396/12/22	11,670	11,549	12,000	11,769	0.75	32	36K	425M
1396/12/21	11,910	11,500	11,910	11,681	(1.91)	32	55K	647M
1396/12/20	11,960	11,801	11,960	11,909	(0.65)	52	31K	370M
1396/12/19	12,200	11,900	12,200	11,987	(1.78)	38	31K	370M
1396/12/16	12,120	12,065	12,450	12,204	0.42	21	17K	204M
1396/12/15	11,902	11,902	12,397	12,153	0.54	43	34K	414M
1396/12/14	12,370	11,900	12,370	12,088	(2.85)	75	98K	1B
1396/12/13	12,500	12,358	12,500	12,443	(0.74)	33	55K	686M
1396/12/12	12,637	12,500	12,800	12,536	0.27	23	11K	144M
1396/12/09	12,637	12,444	12,637	12,502	(3.67)	97	84K	1B
1396/12/08	13,021	12,666	13,021	12,978	(0.86)	79	156K	2B
1396/12/07	13,080	13,080	13,200	13,091	0.48	14	14K	184M
1396/12/06	13,088	13,006	13,299	13,029	(0.2)	16	9K	122M
1396/12/05	13,052	13,005	13,080	13,055	0.02	20	10K	133M
1396/12/02	13,040	13,016	13,349	13,052	(0.04)	40	54K	706M
1396/11/30	13,120	13,011	13,120	13,057	(1.06)	15	6K	73M
1396/11/29	13,115	13,115	13,385	13,197	(0.79)	8	9K	113M
1396/11/28	13,300	13,201	13,340	13,302	(0.27)	26	23K	300M
1396/11/25	13,150	13,000	13,600	13,338	1.48	73	224K	3B
1396/11/24	13,094	13,094	13,200	13,144	0.30	36	41K	537M
1396/11/23	13,112	13,064	13,150	13,105	(0.74)	52	28K	372M
1396/11/21	13,161	13,161	13,250	13,203	(0.11)	41	58K	771M
1396/11/18	13,185	13,180	13,300	13,217	(0.14)	31	21K	280M
1396/11/17	13,500	13,199	13,500	13,236	(2.05)	121	307K	4B
1396/11/16	13,401	13,400	13,553	13,513	(0.05)	40	63K	845M
1396/11/15	13,700	13,450	13,700	13,520	(1.86)	26	10K	134M
1396/11/14	13,870	13,410	13,871	13,776	(0.18)	69	497K	7B
1396/11/11	13,840	13,751	13,900	13,801	(0.7)	19	16K	220M
1396/11/10	13,950	13,801	13,950	13,898	(0.23)	40	60K	838M
1396/11/09	13,929	13,850	14,085	13,930	(0.69)	58	86K	1B
1396/11/08	14,000	13,870	14,400	14,027	(3.75)	54	110K	2B
1396/11/07	13,829	13,825	14,702	14,574	4.09	85	631K	9B
1396/11/04	14,310	13,800	14,398	14,002	(2.23)	111	133K	2B
1396/11/03	14,162	14,162	14,500	14,322	(0.68)	39	85K	1B
1396/11/02	14,715	14,250	14,715	14,420	(1.77)	98	327K	5B
1396/11/01	14,700	14,492	14,701	14,680	4.85	154	406K	6B
1396/10/30	14,000	13,851	14,197	14,001	(0.1)	65	465K	7B
1396/10/27	14,460	13,920	14,590	14,015	(2.26)	145	1M	18B
1396/10/26	14,229	14,060	14,590	14,339	0.92	44	109K	2B
1396/10/25	13,878	13,878	14,293	14,208	1.06	29	23K	333M
1396/10/24	14,340	13,900	14,350	14,059	(1.33)	89	91K	1B
1396/10/23	14,400	14,200	14,410	14,249	0.03	46	48K	683M
1396/10/20	14,031	14,023	14,400	14,245	1.27	28	24K	343M
1396/10/19	14,450	14,003	14,450	14,066	(1.05)	23	12K	174M
1396/10/18	14,202	14,050	14,399	14,215	(0.34)	39	34K	483M
1396/10/17	14,500	14,142	14,500	14,264	0.30	26	11K	161M
1396/10/16	14,110	14,110	14,677	14,222	(0.09)	70	147K	2B
1396/10/13	14,255	14,200	14,639	14,235	(0.64)	18	43K	614M
1396/10/12	14,500	14,170	14,897	14,326	(1.72)	18	24K	338M
1396/10/11	14,500	14,500	14,700	14,576	2.17	23	23K	339M
1396/10/10	14,581	14,059	14,800	14,266	(3.58)	61	115K	2B
1396/10/09	15,348	14,681	15,348	14,796	(3.6)	64	191K	3B
1396/10/06	15,791	15,300	15,791	15,348	(0.86)	45	154K	2B
1396/10/05	15,900	15,182	16,000	15,481	(1.08)	175	308K	5B
1396/10/04	15,383	15,000	15,733	15,650	4.44	280	1M	17B
1396/10/03	14,935	14,900	15,092	14,984	(0.14)	18	22K	323M
1396/10/02	15,119	14,927	15,128	15,005	0.91	58	191K	3B
1396/09/29	14,950	14,802	15,000	14,870	(0.87)	54	318K	5B
1396/09/28	15,100	14,931	15,140	15,001	(1.02)	19	43K	649M
1396/09/27	14,999	14,970	15,200	15,155	(0.27)	22	36K	552M
1396/09/26	15,268	15,020	15,300	15,196	1.07	71	365K	6B
1396/09/25	15,003	15,000	15,150	15,035	0.21	28	22K	338M
1396/09/22	15,000	14,833	15,099	15,003	(0.7)	15	26K	390M
1396/09/21	15,000	14,999	15,248	15,109	1.98	123	449K	7B
1396/09/20	14,800	14,662	14,898	14,816	0.57	12	13K	196M
1396/09/19	15,000	14,602	15,000	14,732	0.22	43	179K	3B
1396/09/18	14,800	14,520	14,800	14,699	(0.68)	26	28K	415M
1396/09/14	14,482	14,482	14,899	14,799	(0.26)	51	148K	2B
1396/09/13	14,643	14,535	14,900	14,837	0.85	33	80K	1B
1396/09/12	14,801	14,644	14,896	14,712	(1.03)	39	193K	3B
1396/09/11	14,980	14,850	14,980	14,865	(0.54)	18	61K	904M
1396/09/08	14,960	14,821	15,000	14,946	0.23	66	206K	3B
1396/09/07	14,999	14,835	14,999	14,911	0.10	40	24K	363M
1396/09/05	15,000	14,642	15,040	14,896	(0.55)	31	42K	627M
1396/09/04	14,402	14,402	15,015	14,979	3.68	82	303K	5B
1396/09/01	14,402	14,400	14,506	14,447	(0.48)	48	118K	2B
1396/08/30	14,506	14,500	14,795	14,516	0.07	49	96K	1B
1396/08/29	14,700	14,450	14,895	14,506	0.03	33	65K	944M
1396/08/27	14,501	14,501	14,505	14,502	(0.08)	35	62K	893M
1396/08/24	14,400	14,400	14,700	14,514	0.58	28	49K	707M
1396/08/23	14,402	14,400	14,550	14,430	(0.43)	33	30K	436M
1396/08/22	14,650	14,395	14,890	14,493	0.07	25	19K	273M
1396/08/21	14,532	14,430	14,532	14,483	(0.9)	48	72K	1B
1396/08/20	15,095	14,528	15,095	14,614	(2.32)	38	105K	2B
1396/08/17	14,700	14,697	15,179	14,961	(1.26)	43	114K	2B
1396/08/16	15,049	14,530	15,199	15,152	1.77	25	65K	983M
1396/08/15	15,245	14,830	15,245	14,889	(0.62)	42	98K	1B
1396/08/14	15,200	14,910	15,200	14,982	(0.89)	47	124K	2B
1396/08/13	15,200	15,000	15,200	15,117	0.20	116	465K	7B
1396/08/10	15,135	14,900	15,270	15,087	1.11	301	918K	14B
1396/08/09	14,922	14,922	14,922	14,922	5.00	56	563K	8B
1396/08/08	14,212	14,212	14,212	14,212	4.99	18	200K	3B
1396/07/30	13,880	13,350	13,880	13,536	(1.14)	22	64K	873M
1396/07/29	13,542	13,500	13,884	13,692	2.72	23	41K	555M
1396/07/26	13,229	13,229	13,500	13,329	1.59	48	60K	799M
1396/07/25	13,175	13,003	13,247	13,121	0.90	19	16K	215M
1396/07/24	13,021	12,990	13,022	13,004	(0.59)	19	22K	284M
1396/07/23	13,389	13,007	13,389	13,081	(1.61)	17	13K	172M
1396/07/22	13,378	13,011	13,387	13,295	2.35	32	9K	121M
1396/07/19	13,050	12,950	13,200	12,990	(1.61)	9	45K	589M
1396/07/18	13,000	13,000	13,470	13,202	1.84	19	3K	45M
1396/07/16	13,000	12,962	13,000	12,963	(2.25)	18	19K	245M
1396/07/15	13,300	12,900	13,800	13,261	(1.7)	61	134K	2B
1396/07/12	13,304	13,302	13,592	13,490	(0.16)	29	30K	407M
1396/07/11	13,400	13,150	13,650	13,511	(0.18)	25	60K	810M
1396/07/10	13,798	13,400	13,814	13,535	0.01	56	100K	1B
1396/07/05	13,652	13,480	13,652	13,533	(2.25)	30	25K	338M
1396/07/04	13,613	13,613	13,980	13,845	(0.49)	18	21K	287M
1396/07/02	13,602	13,601	13,999	13,913	0.38	10	7K	98M
1396/07/01	13,809	13,450	14,117	13,861	(1.36)	9	4K	61M
1396/06/29	14,123	13,522	14,123	14,052	(0.26)	9	61K	857M
1396/06/28	14,000	14,000	14,150	14,088	2.71	9	30K	423M
1396/06/27	14,254	13,650	14,545	13,716	(2.44)	23	20K	271M
1396/06/26	14,160	13,802	14,170	14,059	(0.18)	18	86K	1B
1396/06/25	13,840	13,504	14,164	14,084	4.40	41	227K	3B
1396/06/22	13,400	13,400	13,968	13,490	(2.89)	23	59K	798M
1396/06/21	13,900	13,401	13,990	13,892	3.71	21	102K	1B
1396/06/20	13,900	13,300	13,900	13,395	(1.5)	39	190K	3B
1396/06/19	13,631	13,500	14,148	13,599	(3.36)	22	201K	3B
1396/06/15	14,000	14,000	14,129	14,072	0.87	7	6K	86M
1396/06/14	13,615	13,607	14,149	13,951	0.99	14	37K	512M
1396/06/13	14,000	13,700	14,000	13,814	(1.51)	12	42K	575M
1396/06/12	14,000	13,600	14,139	14,026	0.35	13	3K	43M
1396/06/11	13,470	13,470	14,148	13,977	2.79	64	146K	2B
1396/06/08	13,480	13,480	13,787	13,597	0.15	16	31K	423M
1396/06/07	13,506	13,502	13,900	13,576	(1.34)	26	64K	869M
1396/06/06	13,530	13,450	13,950	13,760	(0.01)	92	595K	8B
1396/06/05	13,800	13,530	13,950	13,762	1.32	18	46K	635M
1396/06/04	13,500	13,500	13,959	13,583	(0.9)	20	56K	763M
1396/06/01	14,000	13,620	14,000	13,707	0.95	19	38K	527M
1396/05/31	14,000	13,450	14,000	13,578	1.26	40	136K	2B
1396/05/30	13,950	13,261	13,952	13,409	(3.93)	82	264K	4B
1396/05/29	14,250	13,850	14,250	13,958	(2.79)	64	196K	3B
1396/05/28	15,200	14,335	15,200	14,358	(4.84)	143	2M	27B
1396/05/25	14,800	14,800	15,200	15,089	0.20	92	307K	5B
1396/05/24	14,791	14,791	15,289	15,059	1.80	28	80K	1B
1396/05/23	14,490	14,490	15,000	14,793	3.55	141	1M	16B
1396/05/22	14,300	14,220	14,550	14,286	0.48	25	105K	1B
1396/05/21	14,230	14,200	14,490	14,218	(0.06)	38	140K	2B
1396/05/18	14,782	14,190	14,782	14,226	(1.19)	73	205K	3B
1396/05/17	14,986	14,200	14,986	14,397	(2.45)	89	234K	3B
1396/05/16	15,000	14,600	15,100	14,759	(2.45)	68	179K	3B
1396/05/15	15,419	14,601	15,419	15,130	(0.39)	88	696K	11B
1396/05/11	15,200	15,100	15,378	15,190	(0.05)	54	305K	5B
1396/05/10	15,400	15,132	15,400	15,198	0.18	116	164K	2B
1396/05/09	14,900	14,900	15,399	15,171	1.32	108	538K	8B
1396/05/08	15,160	14,900	15,200	14,974	(0.71)	92	266K	4B
1396/05/07	15,430	14,750	15,430	15,081	1.56	147	392K	6B
1396/05/04	14,338	14,338	14,913	14,850	4.56	236	1M	21B
1396/05/03	13,620	13,601	14,295	14,203	4.32	232	3M	38B
1396/05/02	13,515	13,515	13,747	13,615	0.75	44	197K	3B
1396/05/01	13,700	13,500	13,728	13,514	(1.01)	56	267K	4B
1396/04/31	13,500	13,500	13,948	13,652	(2.5)	60	129K	2B
1396/04/28	14,071	13,500	14,071	14,002	4.48	148	620K	9B
1396/04/27	13,401	13,400	13,401	13,401	5.00	187	2M	25B
1396/04/26	11,830	11,830	12,783	12,763	4.83	134	1M	16B
1396/04/25	12,102	12,102	12,449	12,175	0.60	56	294K	4B
1396/04/24	12,395	12,000	12,395	12,102	(0.22)	40	87K	1B
1396/04/21	12,100	12,005	12,378	12,129	7.30	55	258K	3B
1396/04/13	12,300	11,938	12,700	12,204	(2.88)	89	258K	3B
1396/04/12	12,998	12,000	12,998	12,566	0.61	22	18K	220M
1396/04/11	12,800	12,400	12,800	12,490	(2.76)	14	10K	127M
1396/04/10	12,452	12,452	12,999	12,845	1.63	7	1K	18M
1396/04/07	12,960	12,500	13,139	12,639	(0.64)	39	50K	629M
1396/04/04	12,900	12,430	13,030	12,721	(2.55)	38	42K	528M
1396/04/03	13,100	12,510	13,200	13,054	(0.87)	50	63K	828M
1396/03/31	12,990	12,400	13,208	13,168	2.24	29	55K	723M
1396/03/30	12,850	12,850	12,899	12,880	0.70	5	3K	42M
1396/03/29	12,999	12,400	12,999	12,791	1.47	19	61K	780M
1396/03/28	12,999	12,550	12,999	12,606	0.97	20	88K	1B
1396/03/27	12,400	12,400	12,510	12,485	(1.9)	8	4K	46M
1396/03/24	13,100	12,653	13,100	12,727	1.31	18	27K	345M
1396/03/23	12,406	12,400	12,950	12,562	(0.62)	46	214K	3B
1396/03/22	12,790	12,500	12,790	12,641	(0.35)	3	390	5M
1396/03/21	12,206	12,206	12,900	12,685	0.77	15	53K	672M
1396/03/20	12,550	12,170	13,000	12,588	(1.02)	46	162K	2B
1396/03/17	12,751	12,550	12,910	12,718	(0.16)	20	85K	1B
1396/03/16	12,727	12,727	12,996	12,739	(0.59)	25	202K	3B
1396/03/13	13,200	12,739	13,200	12,814	(0.93)	5	1K	14M
1396/03/10	12,900	12,715	13,039	12,934	1.21	6	3K	41M
1396/03/09	13,400	12,715	13,400	12,779	(4.06)	31	14K	181M
1396/03/08	12,750	12,750	13,349	13,320	1.44	3	11K	141M
1396/03/07	12,700	12,700	13,420	13,131	(0.78)	51	131K	2B
1396/03/06	13,400	13,195	13,500	13,234	(4.72)	95	421K	6B
1396/03/03	14,459	13,410	14,460	13,889	(0.64)	29	113K	2B
1396/03/02	14,500	13,889	14,500	13,978	(2.24)	24	92K	1B
1396/03/01	14,344	14,000	14,700	14,298	(2.16)	37	127K	2B
1396/02/31	14,660	14,220	14,981	14,614	1.15	81	249K	4B
1396/02/30	14,200	14,001	14,497	14,448	4.64	77	375K	5B
1396/02/27	13,890	13,521	14,000	13,807	(1.46)	34	77K	1B
1396/02/26	14,020	13,930	14,022	14,012	(1.05)	7	27K	377M
1396/02/25	13,920	13,920	14,390	14,160	2.81	89	276K	4B
1396/02/24	13,975	13,270	13,980	13,773	3.04	22	28K	381M
1396/02/23	13,636	13,010	13,637	13,367	(2.06)	28	45K	597M
1396/02/20	14,000	13,518	14,199	13,648	(2.65)	27	34K	465M
1396/02/19	14,046	13,726	14,450	14,020	(2.93)	84	294K	4B
1396/02/18	14,350	14,221	14,900	14,443	(1.68)	99	193K	3B
1396/02/17	14,131	14,060	14,743	14,690	4.62	268	1M	17B
1396/02/16	14,041	14,000	14,041	14,041	5.00	148	1M	16B
1396/02/13	12,900	12,900	13,391	13,373	4.85	115	370K	5B
1396/02/12	12,725	12,725	12,800	12,754	(0.52)	19	30K	384M
1396/02/11	12,700	12,700	12,900	12,821	0.87	44	98K	1B
1396/02/10	12,998	12,600	13,000	12,711	(2.19)	52	87K	1B
1396/02/09	13,299	12,800	13,360	12,995	(2.89)	29	150K	2B
1396/02/06	13,584	13,201	13,584	13,382	(0.57)	91	236K	3B
1396/02/04	13,649	13,322	13,649	13,459	1.55	236	756K	10B
1396/02/03	13,254	13,254	13,254	13,254	5.00	57	558K	7B
1396/02/02	12,623	12,623	12,623	12,623	5.00	130	2M	19B
1396/01/30	12,200	12,000	12,200	12,022	0.50	20	60K	723M
1396/01/29	11,871	11,871	12,089	11,962	(0.09)	87	520K	6B
1396/01/28	12,200	11,863	12,200	11,973	(0.07)	39	236K	3B
1396/01/27	12,440	11,900	12,450	11,981	(1.42)	53	142K	2B
1396/01/26	12,111	11,700	12,450	12,153	1.98	92	165K	2B
1396/01/23	11,510	11,500	12,113	11,917	3.29	111	124K	1B
1396/01/21	11,055	10,961	11,665	11,537	3.84	134	329K	4B
1396/01/20	11,296	11,000	11,296	11,110	0.18	34	35K	393M
1396/01/19	11,496	10,900	11,496	11,090	(1.95)	62	70K	777M
1396/01/16	11,001	11,000	11,500	11,311	2.86	96	310K	4B
1396/01/15	11,250	10,980	11,250	10,996	(1.02)	18	24K	267M
1396/01/14	11,051	11,051	11,220	11,109	(0.67)	23	12K	134M
1396/01/09	10,803	10,803	11,250	11,184	1.74	61	98K	1B
1396/01/08	11,110	10,800	11,179	10,993	(0.13)	21	13K	148M
1396/01/07	11,221	10,860	11,221	11,007	0.24	43	64K	708M
1396/01/06	11,111	10,901	11,111	10,981	(1.29)	21	25K	277M
1396/01/05	11,219	11,001	11,220	11,125	0.14	20	14K	157M
1395/12/28	11,060	10,900	11,194	11,110	2.33	16	19K	215M
1395/12/25	10,868	10,562	11,076	10,857	2.92	72	188K	2B
1395/12/24	10,505	10,450	10,600	10,549	(0.69)	34	59K	627M
1395/12/23	10,650	10,550	10,660	10,622	1.11	15	13K	140M
1395/12/22	10,403	10,403	10,660	10,505	0.77	25	24K	252M
1395/12/21	10,500	10,402	10,500	10,425	(1.03)	23	10K	100M
1395/12/18	10,650	10,501	10,700	10,534	(0.14)	20	35K	366M
1395/12/17	10,502	10,502	10,650	10,549	0.0	8	18K	188M
1395/12/16	10,529	10,483	10,698	10,549	(0.86)	44	66K	695M
1395/12/15	10,680	10,550	10,888	10,641	(0.55)	31	24K	256M
1395/12/14	10,701	10,655	10,710	10,700	(1.44)	16	9K	96M
1395/12/11	10,644	10,644	10,949	10,856	1.36	14	7K	75M
1395/12/10	10,640	10,632	10,800	10,710	(0.51)	20	14K	148M
1395/12/09	10,705	10,600	10,997	10,765	1.39	38	29K	309M
1395/12/08	10,660	10,550	10,666	10,617	(1.22)	48	53K	565M
1395/12/07	10,802	10,660	10,802	10,748	(0.89)	99	106K	1B
1395/12/04	10,870	10,806	10,900	10,844	(0.02)	48	85K	925M
1395/12/03	11,000	10,801	11,000	10,846	(0.28)	45	89K	965M
1395/12/02	10,900	10,800	11,245	10,876	(1.36)	52	36K	390M
1395/12/01	11,135	10,900	11,148	11,026	1.54	32	32K	356M
1395/11/30	10,650	10,614	11,210	10,859	1.37	72	130K	1B
1395/11/27	10,745	10,670	10,747	10,712	(0.43)	51	43K	457M
1395/11/26	10,810	10,613	10,900	10,758	(0.6)	71	35K	382M
1395/11/25	10,810	10,767	11,369	10,823	(1.18)	35	17K	187M
1395/11/24	11,143	10,802	11,510	10,952	(1.7)	47	24K	266M
1395/11/23	11,055	11,055	11,142	11,141	4.98	126	140K	2B
1395/11/20	10,700	10,533	11,008	10,612	1.22	221	1M	13B
1395/11/19	10,845	10,400	10,845	10,484	0.13	124	239K	3B
1395/11/18	10,922	10,418	10,930	10,470	(4.52)	125	374K	4B
1395/11/17	11,000	10,950	11,000	10,966	(0.5)	37	19K	207M
1395/11/16	11,105	10,979	11,200	11,021	(2.47)	70	38K	422M
1395/11/13	11,111	11,111	11,400	11,300	(1.19)	20	10K	111M
1395/11/12	11,480	11,211	11,500	11,436	1.31	18	15K	168M
1395/11/11	11,530	10,978	11,530	11,288	(2.31)	55	87K	986M
1395/11/10	11,699	11,503	11,749	11,555	0.09	24	14K	166M
1395/11/09	11,545	11,501	11,555	11,545	(1.56)	38	24K	277M
1395/11/06	11,556	11,556	11,900	11,728	1.11	35	45K	531M
1395/11/05	11,700	11,551	11,700	11,599	(2.22)	37	139K	2B
1395/11/04	11,999	11,560	11,999	11,862	(1.04)	15	9K	112M
1395/11/03	12,398	11,570	12,398	11,987	0.11	77	78K	939M
1395/11/02	11,571	11,571	11,988	11,974	4.87	85	134K	2B
1395/10/29	11,344	11,344	11,419	11,418	4.98	28	58K	665M
1395/10/28	11,112	10,800	11,453	10,876	(3.56)	98	541K	6B
1395/10/27	11,289	11,205	11,289	11,278	0.88	12	25K	287M
1395/10/26	11,175	11,175	11,290	11,180	0.07	17	27K	298M
1395/10/25	11,199	11,103	11,200	11,172	0.53	9	5K	58M
1395/10/22	11,060	11,060	11,240	11,113	0.50	18	41K	451M
1395/10/20	11,260	10,990	11,260	11,058	(0.75)	13	7K	73M
1395/10/19	11,101	11,060	11,200	11,142	(0.96)	31	18K	199M
1395/10/18	11,205	11,200	11,273	11,250	(0.2)	23	21K	240M
1395/10/15	11,397	11,205	11,397	11,273	(0.45)	15	9K	100M
1395/10/14	11,440	11,271	11,440	11,324	(1.01)	23	11K	129M
1395/10/13	11,310	11,300	11,570	11,440	1.12	130	1M	13B
1395/10/12	11,372	11,300	11,402	11,313	(0.78)	23	35K	392M
1395/10/11	11,500	11,401	11,500	11,402	(1.76)	18	26K	301M
1395/10/08	11,999	11,550	11,999	11,606	(1.43)	36	139K	2B
1395/10/07	12,000	11,658	12,000	11,774	(1.4)	42	66K	780M
1395/10/06	11,820	11,810	12,050	11,941	(0.72)	28	24K	281M
1395/10/05	12,053	11,912	12,058	12,027	(0.5)	21	23K	276M
1395/10/04	12,130	11,900	12,130	12,088	(2.56)	23	38K	463M
1395/10/01	12,352	12,303	12,500	12,405	0.43	6	7K	93M
1395/09/30	12,300	12,148	12,500	12,352	1.26	13	54K	663M
1395/09/29	12,300	12,100	12,300	12,198	(0.02)	66	2M	20B
1395/09/28	12,160	12,100	12,386	12,200	0.05	11	17K	207M
1395/09/24	12,350	12,100	12,350	12,194	(1.78)	41	19K	233M
1395/09/23	12,240	12,240	12,495	12,415	0.85	32	61K	760M
1395/09/22	12,300	12,300	12,337	12,310	(0.19)	36	21K	253M
1395/09/21	12,374	12,300	12,375	12,334	(0.78)	23	9K	109M
1395/09/20	12,410	12,374	12,510	12,431	(0.65)	29	14K	177M
1395/09/17	12,455	12,440	12,560	12,512	0.15	43	34K	430M
1395/09/16	12,562	12,444	12,562	12,493	(0.55)	37	29K	363M
1395/09/15	12,769	12,536	12,769	12,562	0.35	18	16K	207M
1395/09/14	12,500	12,452	12,537	12,518	(0.15)	36	25K	313M
1395/09/13	12,919	12,434	12,919	12,537	(4.21)	33	30K	373M
1395/09/09	13,077	13,075	13,199	13,088	(1.96)	26	14K	185M
1395/09/07	13,500	13,110	13,500	13,349	0.10	21	44K	590M
1395/09/06	13,339	13,000	13,542	13,335	(2.33)	38	43K	567M
1395/09/03	13,700	13,267	13,710	13,653	1.10	28	68K	934M
1395/09/02	13,241	12,910	13,900	13,505	1.60	42	134K	2B
1395/09/01	13,285	13,282	13,304	13,292	(1.11)	12	6K	80M
1395/08/29	13,265	13,265	13,579	13,441	(1.06)	15	5K	67M
1395/08/26	13,888	13,162	13,899	13,585	(1.94)	148	221K	3B
1395/08/25	13,936	13,504	13,950	13,854	(0.59)	96	207K	3B
1395/08/24	13,884	13,863	14,000	13,936	1.26	228	636K	9B
1395/08/23	13,499	13,401	13,950	13,762	3.10	113	834K	11B
1395/08/22	13,220	13,110	13,576	13,348	3.23	160	453K	6B
1395/08/19	12,750	12,700	13,197	12,930	(1.46)	86	347K	4B
1395/08/18	12,851	12,851	13,200	13,121	0.83	29	65K	852M
1395/08/17	12,860	12,860	13,050	13,013	1.50	157	546K	7B
1395/08/16	12,759	12,759	13,048	12,821	(0.1)	12	4K	56M
1395/08/15	12,805	12,759	12,900	12,834	(1.47)	19	10K	125M
1395/08/12	13,000	12,960	13,100	13,025	(2.98)	57	95K	1B
1395/08/11	13,500	13,100	13,500	13,425	2.98	52	91K	1B
1395/08/10	12,885	12,885	13,439	13,036	1.14	68	61K	797M
1395/08/09	12,870	12,870	12,980	12,889	(0.18)	32	48K	612M
1395/08/08	12,900	12,850	12,999	12,912	(0.02)	30	33K	432M
1395/08/05	13,116	12,753	13,116	12,915	1.59	36	89K	1B
1395/08/04	12,703	12,703	12,750	12,713	(1.37)	30	47K	604M
1395/08/03	12,560	12,560	13,000	12,890	0.80	48	96K	1B
1395/08/02	13,100	12,700	13,128	12,788	(0.45)	73	103K	1B
1395/08/01	12,670	12,670	13,099	12,846	(0.33)	26	15K	190M
1395/07/28	12,823	12,822	12,992	12,888	(0.59)	16	10K	123M
1395/07/27	12,963	12,855	13,003	12,965	(0.86)	34	28K	364M
1395/07/26	13,221	12,970	13,221	13,078	0.85	15	4K	52M
1395/07/25	12,910	12,800	13,130	12,968	(0.11)	42	68K	882M
1395/07/24	13,059	12,576	13,199	12,982	(1.33)	42	37K	474M
1395/07/19	13,060	13,060	13,331	13,157	0.52	24	12K	153M
1395/07/18	13,060	13,060	13,273	13,089	0.29	24	49K	639M
1395/07/17	13,015	13,015	13,330	13,051	(2.66)	26	56K	732M
1395/07/14	13,411	13,006	13,600	13,408	(0.29)	92	186K	3B
1395/07/13	13,670	13,201	13,670	13,447	(1.49)	71	140K	2B
1395/07/12	13,896	13,550	13,896	13,651	(1.59)	50	87K	1B
1395/07/11	14,000	13,750	14,000	13,872	(0.66)	36	86K	1B
1395/07/10	14,041	13,500	14,200	13,964	(0.75)	48	147K	2B
1395/07/07	14,000	13,503	14,198	14,069	0.97	36	120K	2B
1395/07/06	13,900	13,799	14,040	13,934	2.06	70	179K	2B
1395/07/05	13,456	13,456	13,900	13,653	1.46	33	51K	699M
1395/07/04	13,548	13,070	13,597	13,456	1.03	38	23K	315M
1395/07/03	13,196	13,151	13,584	13,319	2.94	29	55K	726M
1395/06/31	13,000	12,900	13,001	12,938	(0.69)	24	38K	489M
1395/06/29	12,921	12,921	13,197	13,028	0.42	8	8K	104M
1395/06/28	12,678	12,678	13,145	12,973	0.14	22	69K	896M
1395/06/27	12,770	12,611	13,300	12,955	0.68	13	14K	176M
1395/06/24	12,722	12,722	13,150	12,867	(2.13)	29	54K	697M
1395/06/23	12,550	12,550	13,374	13,147	0.34	23	32K	421M
1395/06/21	13,101	13,080	13,288	13,103	(1.46)	36	59K	775M
1395/06/20	13,380	13,000	13,400	13,297	0.51	49	137K	2B
1395/06/17	13,400	13,140	13,449	13,230	(0.79)	32	78K	1B
1395/06/16	13,115	13,115	13,399	13,336	(0.13)	15	43K	568M
1395/06/15	13,420	13,300	13,420	13,353	0.55	36	243K	3B
1395/06/14	13,489	13,100	13,495	13,280	(1.02)	24	160K	2B
1395/06/13	13,443	13,105	13,500	13,417	0.04	37	209K	3B
1395/06/10	13,350	13,220	13,460	13,411	0.01	34	222K	3B
1395/06/09	13,011	13,011	13,497	13,409	1.85	24	141K	2B
1395/06/08	13,139	13,022	13,470	13,166	1.12	25	74K	977M
1395/06/07	13,150	13,000	13,150	13,020	(1.06)	29	39K	507M
1395/06/06	13,165	13,115	13,299	13,160	(1.89)	30	45K	595M
1395/06/03	13,458	13,159	13,460	13,414	1.14	18	63K	850M
1395/06/02	13,500	13,150	13,600	13,263	(1.2)	34	66K	882M
1395/06/01	13,619	13,368	13,619	13,424	0.31	8	5K	72M
1395/05/31	13,559	13,125	13,560	13,382	0.32	53	99K	1B
1395/05/30	13,600	13,105	13,625	13,339	(1.7)	46	93K	1B
1395/05/27	13,649	13,308	13,649	13,569	1.01	32	54K	731M
1395/05/26	13,356	13,355	13,623	13,433	(2.06)	22	30K	399M
1395/05/25	13,700	13,600	13,900	13,715	(0.92)	15	76K	1B
1395/05/24	13,720	13,720	13,999	13,842	(0.02)	29	102K	1B
1395/05/23	13,600	13,600	13,999	13,845	(0.98)	34	39K	536M
1395/05/20	13,850	13,850	14,004	13,982	0.21	40	114K	2B
1395/05/19	13,900	13,880	13,999	13,953	(0.43)	15	20K	280M
1395/05/18	14,000	13,900	14,100	14,013	(0.67)	38	89K	1B
1395/05/17	14,000	13,841	14,320	14,108	0.74	56	235K	3B
1395/05/16	13,985	13,791	14,089	14,005	0.28	79	119K	2B
1395/05/13	13,800	13,800	14,090	13,966	(0.65)	31	67K	941M
1395/05/12	14,090	13,890	14,110	14,058	0.67	75	188K	3B
1395/05/11	13,900	13,810	14,095	13,964	0.90	55	109K	2B
1395/05/10	13,869	13,200	14,035	13,839	(0.22)	95	147K	2B
1395/05/06	13,799	13,503	13,930	13,869	0.46	146	223K	3B
1395/05/05	13,551	13,550	13,896	13,806	(0.38)	25	46K	633M
1395/05/04	13,600	13,550	14,000	13,859	2.69	63	56K	771M
1395/05/03	13,550	13,300	13,580	13,496	(0.6)	79	116K	2B
1395/05/02	13,599	13,497	13,600	13,578	0.98	70	53K	720M
1395/04/30	13,100	13,100	13,647	13,446	3.44	90	113K	2B
1395/04/29	12,780	12,780	13,122	12,999	3.72	71	126K	2B
1395/04/28	12,613	12,322	12,799	12,533	(1.37)	83	154K	2B
1395/04/27	12,750	12,585	12,850	12,707	(2.19)	80	76K	966M
1395/04/26	12,900	12,900	13,077	12,992	1.67	69	63K	816M
1395/04/23	12,426	12,400	13,000	12,778	(1.24)	86	169K	2B
1395/04/22	12,900	12,500	13,000	12,938	(0.14)	91	182K	2B
1395/04/21	12,960	12,800	13,340	12,956	(0.29)	82	97K	1B
1395/04/20	13,000	12,960	13,020	12,994	(2.01)	30	18K	234M
1395/04/19	13,100	13,000	13,300	13,261	(0.63)	32	35K	466M
1395/04/15	13,260	13,150	13,400	13,345	(0.6)	35	49K	654M
1395/04/14	13,519	13,300	13,519	13,426	(0.01)	12	10K	132M
1395/04/13	13,300	13,250	13,700	13,427	1.44	67	159K	2B
1395/04/12	13,338	13,113	13,798	13,237	(2.73)	30	41K	537M
1395/04/09	13,850	13,400	13,850	13,608	(3.11)	55	89K	1B
1395/04/08	14,270	13,790	14,300	14,045	(1.78)	45	111K	2B
1395/04/06	14,230	14,214	14,598	14,299	(3.06)	37	89K	1B
1395/04/05	14,459	14,223	15,000	14,751	0.20	62	331K	5B
1395/04/02	14,700	14,161	14,900	14,721	9.75	139	757K	11B
1395/03/29	14,630	13,696	14,801	14,303	(0.78)	293	565K	8B
1395/03/26	14,498	14,153	14,665	14,416	1.36	109	217K	3B
1395/03/25	14,749	14,077	14,986	14,223	(4.01)	99	637K	9B
1395/03/24	14,780	14,506	14,996	14,817	1.81	73	229K	3B
1395/03/23	15,049	14,192	15,148	14,553	(2.58)	124	407K	6B
1395/03/22	15,500	14,590	15,515	14,938	(2.73)	172	247K	4B
1395/03/19	15,400	15,128	15,568	15,357	(0.92)	96	220K	3B
1395/03/18	15,446	15,255	15,848	15,499	0.14	55	252K	4B
1395/03/17	15,505	15,220	15,699	15,478	0.38	45	224K	3B
1395/03/16	15,595	15,224	15,595	15,420	(0.43)	90	175K	3B
1395/03/12	15,780	15,032	15,780	15,487	0.83	117	208K	3B
1395/03/11	15,900	15,105	16,040	15,359	(3.4)	135	757K	12B
1395/03/10	16,100	15,512	16,167	15,899	(0.69)	145	510K	8B
1395/03/09	16,279	15,712	16,279	16,010	0.40	177	473K	8B
1395/03/08	16,390	15,800	16,390	15,946	(3.57)	166	442K	7B
1395/03/05	16,680	16,010	16,680	16,537	0.12	75	311K	5B
1395/03/04	16,798	16,390	16,798	16,518	(0.86)	157	216K	4B
1395/03/03	16,710	16,500	16,798	16,661	(0.32)	218	454K	8B
1395/03/01	16,800	16,600	16,800	16,715	(0.14)	138	285K	5B
1395/02/29	16,796	16,629	16,850	16,739	0.48	106	182K	3B
1395/02/28	16,500	16,401	16,850	16,659	1.61	454	1M	20B
1395/02/27	16,350	16,250	16,449	16,395	0.28	372	534K	9B
1395/02/26	16,350	16,000	16,490	16,350	1.08	354	1M	24B
1395/02/25	16,089	16,000	16,395	16,176	0.97	273	1M	17B
1395/02/22	16,199	15,900	16,199	16,020	(0.88)	205	820K	13B
1395/02/21	16,200	15,847	16,299	16,162	(0.1)	390	1M	17B
1395/02/20	16,100	16,000	16,280	16,178	0.61	429	1M	20B
1395/02/19	16,350	15,620	16,400	16,080	(1.84)	321	877K	14B
1395/02/18	16,450	16,000	16,699	16,381	(0.13)	444	1M	18B
1395/02/15	16,750	16,010	16,750	16,402	(2.39)	207	885K	15B
1395/02/14	16,650	16,500	16,949	16,804	0.35	318	623K	10B
1395/02/13	16,551	16,500	17,098	16,745	1.17	368	2M	36B
1395/02/12	16,450	16,355	16,747	16,551	(0.16)	373	2M	32B
1395/02/11	16,290	16,290	17,010	16,578	1.34	506	2M	35B
1395/02/08	16,399	16,080	16,700	16,359	(0.76)	546	4M	62B
1395/02/07	16,311	16,210	16,700	16,484	(0.07)	621	3M	55B
1395/02/06	16,600	16,201	16,797	16,495	3.11	814	5M	81B
1395/02/05	15,500	15,500	16,151	15,998	4.00	889	6M	98B
1395/02/04	15,400	14,800	15,499	15,382	0.86	611	2M	24B
1395/02/01	15,250	14,644	15,259	15,251	4.94	641	6M	89B
1395/01/31	14,100	14,011	14,750	14,533	3.45	396	1M	18B
1395/01/30	14,490	13,800	14,498	14,048	(1.62)	323	1M	21B
1395/01/29	14,300	14,127	14,355	14,279	(0.45)	190	902K	13B
1395/01/28	14,410	14,000	14,770	14,343	(1.51)	430	1M	18B
1395/01/25	15,100	14,444	15,100	14,563	(3.68)	285	1M	15B
1395/01/24	14,652	14,600	15,344	15,119	3.46	569	2M	35B
1395/01/23	14,501	14,501	14,785	14,614	0.95	501	1M	17B
1395/01/22	14,519	14,388	14,800	14,477	0.60	505	1M	20B
1395/01/21	14,400	14,203	14,580	14,391	1.05	570	2M	28B
1395/01/18	14,105	14,105	14,421	14,241	0.48	651	2M	35B
1395/01/17	14,100	14,050	14,298	14,173	0.14	165	757K	11B
1395/01/16	14,273	14,043	14,273	14,153	0.55	66	113K	2B
1395/01/15	14,181	14,012	14,298	14,076	(1.48)	125	234K	3B
1395/01/14	14,435	14,160	14,555	14,287	(0.35)	87	227K	3B
1395/01/11	14,300	14,200	14,490	14,337	0.64	376	1M	18B
1395/01/10	14,065	14,010	14,450	14,246	(0.56)	197	429K	6B
1395/01/09	14,500	14,180	14,500	14,326	0.57	70	165K	2B
1395/01/08	14,480	14,010	14,499	14,245	(1.22)	88	528K	8B
1395/01/07	14,052	14,052	14,700	14,421	2.60	126	435K	6B
1394/12/26	14,249	13,988	14,400	14,056	(1.35)	295	2M	24B
1394/12/25	14,220	14,000	14,450	14,249	(0.85)	276	1M	19B
1394/12/24	14,480	14,100	14,589	14,371	0.46	599	4M	54B
1394/12/22	14,100	14,050	14,648	14,305	1.73	777	5M	64B
1394/12/19	14,395	14,041	14,395	14,062	(0.37)	122	696K	10B
1394/12/18	14,430	13,999	14,430	14,114	(1.02)	181	975K	14B
1394/12/17	14,140	14,012	14,350	14,259	0.49	157	871K	12B
1394/12/16	14,450	14,130	14,450	14,190	(1.07)	186	454K	6B
1394/12/15	14,200	14,090	14,650	14,343	1.75	170	788K	11B
1394/12/12	14,300	13,980	14,300	14,096	0.06	180	800K	11B
1394/12/11	14,050	14,050	14,149	14,087	0.01	101	452K	6B
1394/12/10	14,149	14,000	14,150	14,086	(0.61)	199	1M	20B
1394/12/09	14,694	14,050	14,698	14,172	(1.4)	164	700K	10B
1394/12/08	14,300	14,212	14,530	14,373	1.15	167	980K	14B
1394/12/05	14,000	14,000	14,265	14,210	0.91	209	829K	12B
1394/12/04	14,040	14,030	14,349	14,082	0.11	194	595K	8B
1394/12/03	14,003	13,850	14,400	14,066	0.50	249	1M	16B
1394/12/02	14,000	13,900	14,180	13,996	(1.43)	299	983K	14B
1394/12/01	14,940	13,950	14,940	14,199	(1.25)	265	928K	13B
1394/11/28	14,038	14,000	14,600	14,379	2.47	426	2M	28B
1394/11/27	14,570	13,850	14,599	14,033	(2.34)	525	3M	36B
1394/11/26	14,400	14,200	14,699	14,369	1.11	311	2M	22B
1394/11/25	14,500	14,140	15,090	14,211	(4.52)	415	3M	39B
1394/11/24	15,600	14,825	15,600	14,884	(4.62)	449	4M	55B
1394/11/21	15,503	15,417	16,168	15,605	(3.84)	393	2M	37B
1394/11/20	16,200	15,300	16,321	16,228	4.40	870	6M	96B
1394/11/19	14,900	14,802	15,611	15,544	4.55	1,053	12M	181B
1394/11/18	14,986	14,680	15,040	14,868	(0.38)	671	4M	60B
1394/11/17	15,078	14,750	15,078	14,925	(1.07)	679	3M	45B
1394/11/14	15,050	14,911	15,397	15,087	(2.44)	671	3M	43B
1394/11/13	15,795	14,951	15,807	15,464	2.72	1,174	11M	164B
1394/11/12	14,950	14,800	15,063	15,055	4.94	643	6M	96B
1394/11/11	14,200	13,900	14,687	14,346	2.40	762	7M	95B
1394/11/10	13,670	13,501	14,289	14,010	2.95	1,532	16M	218B
1394/11/07	13,800	12,900	13,898	13,609	0.31	480	3M	35B
1394/11/06	13,676	13,200	13,676	13,567	4.16	966	13M	171B
1394/11/05	12,750	12,500	13,302	13,025	2.81	933	7M	94B
1394/11/04	12,614	12,500	12,899	12,669	0.11	318	3M	33B
1394/11/03	12,700	12,561	12,919	12,655	(1.96)	200	847K	11B
1394/10/30	12,715	12,670	13,295	12,908	(0.96)	126	896K	12B
1394/10/29	13,200	12,756	13,450	13,033	1.45	236	1M	17B
1394/10/28	12,998	12,701	12,998	12,847	(1.11)	191	1M	17B
1394/10/27	13,009	12,750	13,009	12,991	4.85	459	4M	46B
1394/10/26	12,162	12,162	12,752	12,390	2.02	268	1M	17B
1394/10/23	12,147	12,032	12,157	12,145	0.05	127	436K	5B
1394/10/22	12,170	12,070	12,190	12,139	0.24	58	193K	2B
1394/10/21	12,119	12,025	12,190	12,110	(0.05)	91	981K	12B
1394/10/20	11,804	11,804	12,142	12,116	(0.14)	30	128K	2B
1394/10/19	12,172	11,976	12,172	12,133	(0.3)	70	893K	11B
1394/10/16	12,199	11,950	12,437	12,169	0.30	88	547K	7B
1394/10/15	12,137	11,860	12,198	12,133	0.58	90	421K	5B
1394/10/14	12,100	11,881	12,180	12,063	(0.27)	43	161K	2B
1394/10/13	12,269	11,936	12,270	12,096	(1.46)	52	131K	2B
1394/10/12	12,300	12,101	12,480	12,275	0.47	58	277K	3B
1394/10/09	12,136	12,046	12,299	12,218	0.16	65	417K	5B
1394/10/07	12,180	12,051	12,275	12,199	0.07	45	189K	2B
1394/10/06	12,219	12,066	12,290	12,190	0.28	51	305K	4B
1394/10/05	12,080	12,038	12,224	12,156	0.95	105	194K	2B
1394/10/02	11,999	11,902	12,150	12,042	0.47	87	243K	3B
1394/10/01	11,795	11,705	12,149	11,986	1.63	64	156K	2B
1394/09/30	11,810	11,759	11,979	11,794	(2.47)	23	26K	304M
1394/09/29	12,100	11,750	12,200	12,093	(1.05)	21	182K	2B
1394/09/28	12,197	11,900	12,377	12,221	0.05	57	225K	3B
1394/09/25	12,049	11,960	12,300	12,215	2.15	106	281K	3B
1394/09/24	11,850	11,850	12,100	11,958	0.78	85	286K	3B
1394/09/23	11,700	11,681	11,988	11,865	1.47	51	260K	3B
1394/09/22	11,680	11,552	11,979	11,693	0.37	61	326K	4B
1394/09/18	11,550	11,421	11,700	11,650	0.14	48	361K	4B
1394/09/17	11,669	11,450	11,679	11,634	0.67	23	137K	2B
1394/09/16	11,490	11,414	11,678	11,557	1.31	44	271K	3B
1394/09/15	11,500	11,371	11,540	11,407	(1.64)	42	334K	4B
1394/09/14	11,450	11,411	11,700	11,597	(0.15)	61	382K	4B
1394/09/10	11,678	11,416	11,699	11,614	(0.39)	42	217K	3B
1394/09/09	11,426	11,412	11,719	11,659	0.32	29	129K	2B
1394/09/08	11,423	11,423	11,776	11,622	0.68	50	305K	4B
1394/09/07	11,653	11,503	11,653	11,544	(2.52)	79	195K	2B
1394/09/04	11,897	11,660	11,898	11,842	0.33	26	136K	2B
1394/09/03	11,782	11,641	11,949	11,803	0.61	36	237K	3B
1394/09/02	11,500	11,500	11,999	11,732	0.52	119	359K	4B
1394/09/01	11,600	11,470	11,696	11,671	2.00	24	161K	2B
1394/08/30	11,600	11,422	11,600	11,442	(1.99)	20	64K	738M
1394/08/27	11,670	11,520	11,698	11,674	0.22	49	192K	2B
1394/08/26	11,600	11,420	11,699	11,648	0.39	27	219K	3B
1394/08/25	11,619	11,460	11,699	11,603	1.96	45	244K	3B
1394/08/24	11,402	11,334	11,495	11,380	(2.66)	111	395K	4B
1394/08/23	11,769	11,450	11,780	11,691	0.27	66	406K	5B
1394/08/20	11,600	11,541	11,668	11,660	(0.55)	28	272K	3B
1394/08/19	11,699	11,602	11,998	11,724	1.02	66	334K	4B
1394/08/18	11,670	11,590	11,764	11,606	(0.62)	82	354K	4B
1394/08/17	11,584	11,582	11,778	11,678	(0.32)	174	864K	10B
1394/08/16	11,551	11,507	11,778	11,716	0.22	87	259K	3B
1394/08/13	11,649	11,500	11,777	11,690	0.04	77	156K	2B
1394/08/12	11,835	11,555	11,835	11,685	(0.76)	44	117K	1B
1394/08/11	11,960	11,601	11,960	11,774	(0.15)	99	192K	2B
1394/08/10	11,705	11,705	11,889	11,792	(1.37)	34	43K	505M
1394/08/09	11,993	11,765	12,000	11,956	(0.81)	52	214K	3B
1394/08/06	12,075	11,782	12,078	12,054	0.33	42	174K	2B
1394/08/05	11,701	11,701	12,179	12,014	0.97	42	148K	2B
1394/08/04	11,898	11,850	11,909	11,898	(0.13)	46	190K	2B
1394/08/03	11,844	11,700	11,996	11,914	(2.16)	105	406K	5B
1394/07/29	12,178	11,921	12,188	12,177	0.71	11	51K	623M
1394/07/28	12,110	11,980	12,189	12,091	0.55	39	181K	2B
1394/07/27	12,158	11,912	12,395	12,025	(0.59)	192	1M	17B
1394/07/26	12,230	11,980	12,499	12,096	(0.53)	125	655K	8B
1394/07/25	12,234	12,054	12,234	12,160	(0.73)	83	217K	3B
1394/07/22	12,215	12,140	12,269	12,250	0.25	50	137K	2B
1394/07/21	12,230	12,010	12,230	12,219	(0.11)	109	1M	13B
1394/07/20	12,200	12,029	12,248	12,233	0.75	46	374K	5B
1394/07/19	12,188	11,950	12,250	12,142	(0.39)	27	145K	2B
1394/07/18	12,221	12,000	12,287	12,190	(0.13)	38	153K	2B
1394/07/15	12,227	12,037	12,227	12,206	(0.17)	26	233K	3B
1394/07/14	12,009	12,009	12,292	12,227	(0.15)	31	280K	3B
1394/07/13	12,178	12,031	12,336	12,245	0.53	84	869K	11B
1394/07/12	12,218	11,980	12,250	12,180	(0.2)	26	259K	3B
1394/07/11	12,200	11,951	12,373	12,205	(0.59)	50	257K	3B
1394/07/08	12,200	12,050	12,380	12,277	0.11	83	592K	7B
1394/07/07	12,238	11,970	12,291	12,264	0.12	60	434K	5B
1394/07/06	12,250	11,850	12,288	12,249	(0.09)	93	790K	10B
1394/07/05	12,276	11,960	12,348	12,260	0.78	88	864K	11B
1394/07/04	12,250	11,810	12,395	12,165	1.46	103	218K	3B
1394/07/01	11,860	11,850	12,350	11,990	1.14	71	206K	2B
1394/06/31	11,899	11,797	11,899	11,855	1.58	107	194K	2B
1394/06/30	12,090	11,524	12,090	11,671	(3.78)	72	311K	4B
1394/06/29	12,370	11,866	12,479	12,130	(2.88)	98	559K	7B
1394/06/28	12,570	12,115	12,590	12,490	(0.49)	145	868K	11B
1394/06/25	12,548	12,480	12,595	12,551	(0.01)	254	402K	5B
1394/06/24	12,612	12,470	12,630	12,552	0.12	262	423K	5B
1394/06/23	12,600	12,450	12,638	12,537	(0.74)	301	762K	10B
1394/06/22	12,696	12,400	12,780	12,630	(0.57)	171	506K	6B
1394/06/21	12,758	12,401	12,829	12,703	(0.11)	133	565K	7B
1394/06/18	12,599	12,501	12,795	12,717	0.98	125	609K	8B
1394/06/17	12,690	12,530	12,795	12,593	0.29	89	547K	7B
1394/06/16	12,550	12,500	12,750	12,557	0.10	180	647K	8B
1394/06/15	12,850	12,485	12,850	12,545	0.38	118	714K	9B
1394/06/14	12,391	12,330	12,600	12,498	0.86	183	663K	8B
1394/06/11	12,410	12,350	12,420	12,391	0.32	111	233K	3B
1394/06/10	12,120	12,050	12,479	12,351	(0.5)	356	786K	10B
1394/06/09	12,440	12,200	12,679	12,413	(0.1)	382	2M	21B
1394/06/08	11,886	11,886	12,432	12,425	4.94	776	5M	60B
1394/06/07	11,490	11,490	11,886	11,840	4.59	209	809K	10B
1394/06/04	11,300	11,212	11,420	11,320	0.20	79	193K	2B
1394/06/03	11,300	11,166	11,317	11,297	1.34	215	1M	16B
1394/06/02	11,364	11,129	11,364	11,148	(1.1)	70	326K	4B
1394/06/01	11,200	10,802	11,360	11,272	1.03	170	684K	8B
1394/05/31	11,329	11,052	11,329	11,157	(1.35)	53	69K	767M
1394/05/28	11,350	11,140	11,350	11,310	0.23	92	433K	5B
1394/05/27	11,300	11,160	11,310	11,284	0.12	105	198K	2B
1394/05/26	11,255	11,161	11,350	11,271	0.75	94	372K	4B
1394/05/25	11,300	11,120	11,300	11,187	(0.07)	91	447K	5B
1394/05/24	11,070	11,000	11,300	11,195	0.18	155	611K	7B
1394/05/21	11,020	11,000	11,287	11,175	0.07	100	249K	3B
1394/05/19	11,268	11,000	11,268	11,167	0.97	77	411K	5B
1394/05/18	11,000	10,800	11,149	11,060	0.54	81	289K	3B
1394/05/17	11,001	10,801	11,100	11,001	(2.14)	85	257K	3B
1394/05/14	11,023	11,023	11,350	11,241	2.32	192	847K	10B
1394/05/13	10,892	10,741	11,100	10,986	2.02	256	2M	23B
1394/05/12	10,700	10,635	10,945	10,768	0.33	109	197K	2B
1394/05/11	10,620	10,609	10,838	10,733	(2.36)	127	343K	4B
1394/05/10	11,022	10,900	11,200	10,992	0.24	235	1M	12B
1394/05/07	10,801	10,500	11,192	10,966	1.90	180	463K	5B
1394/05/06	10,402	10,402	10,929	10,762	(1.15)	169	235K	3B
1394/05/05	11,110	10,801	11,120	10,887	(3.61)	236	534K	6B
1394/05/04	11,298	11,180	11,588	11,295	(3.42)	294	693K	8B
1394/05/03	11,520	11,400	11,795	11,695	0.27	283	2M	25B
1394/04/31	11,599	11,500	11,900	11,664	(1.28)	161	736K	9B
1394/04/30	11,580	11,410	12,077	11,815	(0.51)	295	2M	19B
1394/04/29	11,599	11,300	12,200	11,876	0.71	481	2M	19B
1394/04/24	11,900	11,380	12,006	11,792	3.12	544	3M	30B
1394/04/23	11,300	10,570	11,523	11,435	4.19	618	4M	41B
1394/04/22	10,720	10,501	10,978	10,975	4.96	399	4M	45B
1394/04/21	10,300	10,220	10,472	10,456	4.83	265	854K	9B
1394/04/20	9,712	9,711	10,143	9,974	(0.67)	218	422K	4B
1394/04/16	9,951	9,951	10,222	10,041	1.96	268	765K	8B
1394/04/15	9,750	9,715	9,977	9,848	2.20	204	581K	6B
1394/04/14	9,651	9,505	9,750	9,636	(1.11)	117	217K	2B
1394/04/13	9,567	9,567	9,920	9,744	2.54	208	401K	4B
1394/04/10	9,580	9,440	9,588	9,503	0.48	107	131K	1B
1394/04/09	9,343	9,275	9,578	9,458	1.20	168	453K	4B
1394/04/08	9,464	9,261	9,464	9,346	(0.4)	39	34K	322M
1394/04/07	9,251	9,199	9,635	9,384	0.03	118	344K	3B
1394/04/06	9,509	9,301	9,509	9,381	(0.37)	108	173K	2B
1394/04/03	9,443	9,356	9,450	9,416	(0.11)	163	440K	4B
1394/04/02	9,353	9,348	9,589	9,426	1.92	206	297K	3B
1394/04/01	9,346	9,052	9,346	9,248	0.28	124	265K	2B
1394/03/31	9,090	9,071	9,299	9,222	(0.99)	81	118K	1B
1394/03/30	9,469	9,170	9,488	9,314	(0.04)	112	150K	1B
1394/03/27	9,214	9,214	9,401	9,318	3.14	169	342K	3B
1394/03/26	9,010	8,990	9,170	9,034	0.20	141	197K	2B
1394/03/25	9,050	8,952	9,130	9,016	(2.59)	77	345K	3B
1394/03/24	9,490	9,002	9,597	9,256	0.78	148	327K	3B
1394/03/23	9,119	9,021	9,399	9,184	2.11	151	434K	4B
1394/03/20	9,000	8,880	9,126	8,994	(1.7)	175	472K	4B
1394/03/19	8,950	8,900	9,000	9,150	(5.42)	79	212K	2B
1394/03/11	10,531	10,510	10,690	10,574	(0.45)	357	454K	5B
1394/03/10	10,780	10,550	10,780	10,622	(0.66)	116	156K	2B
1394/03/09	10,830	10,651	10,830	10,693	(0.51)	100	133K	1B
1394/03/06	10,811	10,622	10,851	10,748	0.04	148	300K	3B
1394/03/05	10,500	10,500	10,889	10,744	2.32	237	489K	5B
1394/03/04	10,590	10,444	10,590	10,500	0.76	102	124K	1B
1394/03/03	10,402	10,301	10,570	10,421	0.18	119	212K	2B
1394/03/02	10,674	10,350	10,674	10,402	(0.19)	173	304K	3B
1394/02/30	10,472	10,395	10,550	10,422	(0.53)	175	419K	4B
1394/02/29	10,550	10,381	10,668	10,478	0.45	119	128K	1B
1394/02/28	10,500	10,353	10,700	10,431	(1.5)	145	269K	3B
1394/02/27	10,523	10,500	10,750	10,590	(0.7)	130	285K	3B
1394/02/23	10,701	10,505	10,800	10,665	0.51	134	254K	3B
1394/02/22	10,800	10,400	10,898	10,611	(0.47)	241	348K	4B
1394/02/21	10,548	10,500	10,799	10,661	2.00	148	304K	3B
1394/02/20	10,600	10,358	10,862	10,452	(2.16)	176	269K	3B
1394/02/19	10,952	10,542	11,000	10,683	(3.02)	294	492K	5B
1394/02/16	10,900	10,890	11,199	11,016	0.84	164	282K	3B
1394/02/15	11,100	10,811	11,200	10,924	(1.24)	230	334K	4B
1394/02/14	11,150	10,971	11,200	11,061	(0.77)	194	315K	3B
1394/02/13	11,114	11,111	11,290	11,147	(0.98)	110	177K	2B
1394/02/09	11,300	11,115	11,499	11,257	0.60	226	412K	5B
1394/02/08	11,252	11,055	11,387	11,190	(0.63)	360	754K	8B
1394/02/07	11,301	11,111	11,420	11,261	(2.04)	238	646K	7B
1394/02/06	11,505	11,401	11,630	11,496	(1.86)	157	311K	4B
1394/02/05	11,700	11,500	11,847	11,714	1.07	150	160K	2B
1394/02/02	11,555	11,465	11,690	11,590	0.57	135	237K	3B
1394/02/01	11,849	11,449	11,849	11,524	(0.36)	98	136K	2B
1394/01/31	11,670	11,500	11,930	11,566	(2.78)	146	351K	4B
1394/01/30	11,930	11,740	12,100	11,897	0.07	123	158K	2B
1394/01/29	12,100	11,800	12,101	11,889	(2.16)	152	307K	4B
1394/01/26	12,000	11,911	12,475	12,151	0.72	134	271K	3B
1394/01/25	12,011	12,000	12,160	12,064	0.52	222	352K	4B
1394/01/24	12,070	11,900	12,395	12,001	(1.52)	170	297K	4B
1394/01/23	12,321	12,020	12,450	12,186	(2.21)	266	567K	7B
1394/01/22	12,505	12,205	12,741	12,462	(2.26)	340	827K	10B
1394/01/19	12,565	12,565	12,990	12,750	1.84	244	633K	8B
1394/01/18	12,789	12,361	12,789	12,520	(2.48)	365	844K	11B
1394/01/17	12,990	12,579	13,080	12,839	(2.87)	762	2M	27B
1394/01/16	13,237	12,877	13,237	13,219	4.85	756	4M	55B
1394/01/15	12,607	12,607	12,607	12,607	5.00	5	20K	255M
1394/01/11	11,960	11,812	12,257	12,007	(1.39)	299	380K	5B
1394/01/10	12,209	12,001	12,550	12,176	0.55	478	924K	11B
1394/01/09	11,770	11,770	12,144	12,109	4.69	124	420K	5B
1394/01/08	11,310	11,220	11,829	11,566	2.66	404	767K	9B
1394/01/05	11,200	11,200	11,320	11,266	0.79	51	35K	397M
1393/12/27	11,020	11,020	11,400	11,178	1.88	246	444K	5B
1393/12/26	11,001	10,851	11,220	10,972	(2.57)	213	264K	3B
1393/12/25	11,400	11,170	11,500	11,261	(1.11)	155	308K	3B
1393/12/24	11,425	11,200	11,598	11,387	0.10	310	475K	5B
1393/12/23	11,289	11,100	11,460	11,376	2.53	294	593K	7B
1393/12/20	11,051	11,051	11,270	11,095	0.37	131	152K	2B
1393/12/19	11,100	11,018	11,110	11,054	(1.23)	267	314K	3B
1393/12/18	11,264	11,110	11,340	11,192	(0.23)	110	147K	2B
1393/12/17	11,300	11,151	11,300	11,218	(1.27)	79	93K	1B
1393/12/16	11,350	11,300	11,500	11,362	1.65	165	197K	2B
1393/12/13	11,070	11,054	11,300	11,178	0.08	153	287K	3B
1393/12/12	11,399	11,080	11,400	11,169	(2.76)	260	519K	6B
1393/12/11	11,760	11,300	11,776	11,486	0.10	163	328K	4B
1393/12/10	11,251	11,251	11,609	11,474	1.67	196	237K	3B
1393/12/09	11,290	11,211	11,387	11,286	0.28	86	110K	1B
1393/12/06	11,432	11,111	11,500	11,255	(3.11)	236	585K	7B
1393/12/05	11,850	11,450	12,089	11,616	(1.87)	527	1M	13B
1393/12/04	11,900	11,710	11,900	11,837	(1.33)	256	368K	4B
1393/12/03	12,400	11,870	12,400	11,996	(2.76)	443	756K	9B
1393/12/02	12,051	12,051	12,550	12,336	2.39	448	754K	9B
1393/11/29	11,749	11,700	12,190	12,048	2.28	651	1M	16B
1393/11/28	11,812	11,620	11,949	11,780	2.23	345	611K	7B
1393/11/27	11,300	11,300	11,600	11,523	4.09	271	714K	8B
1393/11/26	11,023	10,999	11,294	11,070	(1.9)	603	627K	7B
1393/11/25	11,400	11,001	11,576	11,284	2.35	267	513K	6B
1393/11/21	11,150	10,741	11,200	11,025	(0.35)	142	153K	2B
1393/11/20	11,370	10,881	11,448	11,064	(3.4)	258	398K	4B
1393/11/19	11,601	11,319	11,699	11,453	(2.86)	179	259K	3B
1393/11/18	11,997	11,601	12,100	11,790	(1.18)	243	425K	5B
1393/11/15	11,649	11,521	12,090	11,931	1.77	426	1M	13B
1393/11/14	11,701	11,569	11,990	11,724	1.42	155	365K	4B
1393/11/13	11,302	11,302	11,700	11,560	0.68	134	282K	3B
1393/11/12	11,800	11,350	11,800	11,482	(2.01)	267	468K	5B
1393/11/11	11,465	11,465	11,810	11,717	4.16	389	839K	10B
1393/11/08	10,910	10,910	11,345	11,249	4.11	277	603K	7B
1393/11/07	10,638	10,528	10,960	10,805	3.37	159	214K	2B
1393/11/06	10,374	10,200	10,638	10,453	1.11	206	232K	2B
1393/11/05	10,280	10,114	10,500	10,338	2.73	138	252K	3B
1393/11/04	10,104	9,960	10,300	10,063	(0.08)	181	217K	2B
1393/11/01	10,649	9,945	10,649	10,071	(3.78)	328	571K	6B
1393/10/30	10,789	10,400	10,990	10,467	(1.68)	112	168K	2B
1393/10/29	10,725	10,470	11,000	10,646	(2.34)	198	392K	4B
1393/10/28	11,300	10,711	11,300	10,901	(3.08)	235	319K	3B
1393/10/27	11,274	11,111	11,450	11,248	0.60	240	401K	5B
1393/10/24	10,790	10,700	11,272	11,181	4.14	636	2M	20B
1393/10/23	11,000	10,506	11,000	10,736	(0.22)	260	664K	7B
1393/10/22	10,720	10,700	10,761	10,760	4.99	117	395K	4B
1393/10/21	10,240	9,900	10,799	10,249	(0.75)	340	659K	7B
1393/10/20	10,980	10,255	10,980	10,326	(4.34)	269	357K	4B
1393/10/17	11,000	10,600	11,000	10,794	(0.08)	158	240K	3B
1393/10/16	11,021	10,700	11,021	10,803	(1.46)	197	221K	2B
1393/10/15	11,170	10,851	11,170	10,963	(0.25)	158	337K	4B
1393/10/14	10,942	10,942	11,300	10,990	(1.22)	254	473K	5B
1393/10/13	11,387	10,958	11,498	11,126	(1.01)	233	316K	4B
1393/10/10	11,371	11,100	11,500	11,239	(2.3)	181	173K	2B
1393/10/09	11,699	11,361	11,797	11,504	(0.46)	155	331K	4B
1393/10/08	11,800	11,440	11,830	11,557	(2.32)	179	235K	3B
1393/10/07	11,700	11,700	11,960	11,831	1.05	114	101K	1B
1393/10/06	11,811	11,320	11,880	11,708	(1.35)	165	162K	2B
1393/10/03	12,189	11,811	12,189	11,868	0.55	276	325K	4B
1393/10/01	11,749	11,550	11,810	11,803	4.93	179	477K	6B
1393/09/29	10,988	10,900	11,406	11,248	3.54	240	304K	3B
1393/09/26	11,240	10,750	11,300	10,863	(2.39)	169	178K	2B
1393/09/25	11,130	11,000	11,320	11,129	1.86	156	163K	2B
1393/09/24	11,154	10,631	11,250	10,926	(2.12)	401	436K	5B
1393/09/23	11,590	11,002	11,590	11,163	(3.44)	362	515K	6B
1393/09/19	11,900	11,410	11,900	11,561	(2.32)	210	314K	4B
1393/09/18	12,150	11,671	12,150	11,836	(1.1)	189	287K	3B
1393/09/17	11,812	11,700	12,100	11,968	3.18	266	452K	5B
1393/09/16	11,900	11,316	12,050	11,599	(2.61)	368	852K	10B
1393/09/15	11,919	11,752	12,169	11,910	0.51	206	271K	3B
1393/09/12	12,100	11,721	12,180	11,850	(3.38)	303	526K	6B
1393/09/11	12,282	12,100	12,569	12,265	0.99	273	521K	6B
1393/09/10	12,003	12,000	12,498	12,145	(0.37)	461	975K	12B
1393/09/09	12,450	12,154	12,680	12,190	(4.71)	170	519K	6B
1393/09/08	13,598	12,505	13,598	12,793	(2.81)	470	1M	13B
1393/09/05	13,130	13,002	13,490	13,163	(2.84)	378	752K	10B
1393/09/04	13,547	13,547	13,600	13,548	(4.99)	144	377K	5B
1393/09/03	14,130	13,902	14,500	14,260	2.36	532	2M	32B
1393/09/02	13,890	13,700	14,189	13,931	0.04	491	1M	14B
1393/09/01	13,830	13,686	14,099	13,926	(1.63)	430	704K	10B
1393/08/28	14,055	14,000	14,314	14,157	2.42	920	2M	30B
1393/08/27	13,700	13,590	13,908	13,822	4.35	1,304	5M	64B
1393/08/26	12,998	12,920	13,482	13,246	3.16	620	2M	24B
1393/08/25	12,850	12,759	13,088	12,840	1.42	411	396K	5B
1393/08/24	12,720	12,420	12,999	12,660	(3.16)	545	1M	16B
1393/08/21	13,180	12,910	13,280	13,073	(0.52)	503	706K	9B
1393/08/20	13,199	13,062	13,388	13,141	(2.94)	823	2M	30B
1393/08/19	13,800	13,281	13,890	13,539	(1.88)	326	627K	8B
1393/08/18	13,419	13,419	13,887	13,798	4.32	881	2M	28B
1393/08/17	13,420	13,140	13,420	13,226	(0.08)	597	2M	27B
1393/08/14	13,175	13,150	13,448	13,236	(0.32)	512	2M	30B
1393/08/11	13,500	13,110	13,588	13,279	(1.32)	517	1M	16B
1393/08/10	13,298	13,223	13,696	13,457	2.06	473	1M	16B
1393/08/07	12,950	12,916	13,399	13,186	1.03	470	1M	15B
1393/08/06	13,349	12,810	13,349	13,052	(1.93)	556	1M	14B
1393/08/05	13,199	13,100	13,498	13,309	(0.36)	752	2M	30B
1393/08/04	13,102	13,102	13,480	13,357	3.70	1,695	6M	78B
1393/08/03	12,649	12,500	12,922	12,881	4.66	650	3M	33B
1393/07/30	12,150	12,100	12,500	12,307	(2.17)	639	2M	24B
1393/07/29	12,310	12,001	12,900	12,580	2.21	800	2M	24B
1393/07/28	11,929	11,929	12,333	12,308	4.78	656	2M	30B
1393/07/27	11,750	11,500	11,949	11,746	1.20	469	1M	14B
1393/07/26	11,499	11,304	11,798	11,607	1.91	482	1M	12B
1393/07/23	11,500	11,311	11,545	11,389	(0.81)	201	328K	4B
1393/07/22	11,417	11,400	11,596	11,482	(0.26)	183	460K	5B
1393/07/20	11,306	11,306	11,840	11,512	0.80	335	510K	6B
1393/07/19	11,302	11,302	11,600	11,421	1.05	202	408K	5B
1393/07/16	11,301	11,225	11,399	11,302	(0.42)	313	782K	9B
1393/07/15	11,410	11,269	11,495	11,350	(0.38)	202	290K	3B
1393/07/14	11,430	11,351	11,498	11,393	(0.56)	169	287K	3B
1393/07/12	11,450	11,391	11,540	11,457	0.32	196	347K	4B
1393/07/09	11,550	11,391	11,550	11,421	(0.1)	125	347K	4B
1393/07/08	11,600	11,402	11,600	11,433	(0.2)	128	174K	2B
1393/07/07	11,444	11,410	11,688	11,456	(1.21)	143	257K	3B
1393/07/06	11,475	11,475	11,670	11,596	0.29	117	109K	1B
1393/07/05	11,700	11,510	11,700	11,562	(1.57)	156	138K	2B
1393/07/02	11,885	11,630	11,885	11,746	(0.25)	168	465K	5B
1393/07/01	11,920	11,731	11,920	11,775	0.14	89	218K	3B
1393/06/31	11,750	11,600	11,910	11,759	1.31	193	272K	3B
1393/06/30	11,600	11,512	11,700	11,607	1.24	139	252K	3B
1393/06/29	11,500	11,381	11,600	11,465	0.83	108	111K	1B
1393/06/26	11,311	11,311	11,485	11,371	0.53	169	577K	7B
1393/06/25	11,360	11,302	11,380	11,311	(0.74)	185	311K	4B
1393/06/24	11,380	11,330	11,499	11,395	0.96	131	275K	3B
1393/06/23	11,250	11,200	11,480	11,287	(0.86)	224	413K	5B
1393/06/22	11,660	11,221	11,895	11,385	(2.98)	353	747K	9B
1393/06/19	11,855	11,676	11,900	11,735	(1.25)	199	292K	3B
1393/06/18	11,861	11,854	11,990	11,884	(0.4)	158	247K	3B
1393/06/17	11,900	11,850	12,150	11,932	(0.03)	190	298K	4B
1393/06/16	11,900	11,754	12,001	11,935	(1.49)	247	714K	9B
1393/06/15	12,102	11,900	12,200	12,115	(0.22)	174	549K	7B
1393/06/12	12,000	12,000	12,300	12,142	1.76	315	742K	9B
1393/06/11	12,005	11,801	12,100	11,932	(0.84)	314	291K	3B
1393/06/10	12,066	12,005	12,110	12,033	(0.06)	339	250K	3B
1393/06/09	12,141	12,002	12,190	12,040	(0.83)	274	384K	5B
1393/06/08	12,199	12,100	12,220	12,141	(1.66)	283	626K	8B
1393/06/05	12,300	12,200	12,499	12,346	0.34	324	649K	8B
1393/06/04	12,377	12,203	12,400	12,304	0.53	344	591K	7B
1393/06/03	12,200	12,151	12,344	12,239	0.21	343	565K	7B
1393/06/02	12,200	12,120	12,380	12,213	0.53	421	880K	11B
1393/06/01	12,197	12,011	12,222	12,149	0.21	251	587K	7B
1393/05/29	12,001	12,001	12,225	12,123	1.47	287	388K	5B
1393/05/28	12,000	11,866	12,050	11,947	(0.76)	169	238K	3B
1393/05/27	12,130	11,901	12,225	12,038	(0.55)	316	434K	5B
1393/05/26	12,000	11,950	12,185	12,104	0.07	212	427K	5B
1393/05/25	12,050	12,000	12,175	12,095	(0.22)	315	717K	9B
1393/05/22	12,070	12,040	12,239	12,122	0.21	229	362K	4B
1393/05/21	12,171	12,004	12,298	12,096	(1.12)	236	381K	5B
1393/05/20	12,301	12,166	12,380	12,233	(0.24)	345	1M	14B
1393/05/19	12,190	12,120	12,394	12,263	(0.89)	411	882K	11B
1393/05/18	12,100	12,100	12,442	12,373	4.41	1,054	2M	29B
1393/05/15	11,730	11,604	12,082	11,850	1.31	552	1M	12B
1393/05/14	11,960	11,600	11,960	11,697	(2.17)	319	383K	4B
1393/05/13	11,999	11,770	12,111	11,957	0.39	292	568K	7B
1393/05/12	12,012	11,614	12,173	11,910	(1.86)	297	682K	8B
1393/05/11	12,348	11,880	12,348	12,136	0.78	501	1M	12B
1393/05/06	12,015	11,800	12,300	12,042	1.18	639	1M	13B
1393/05/05	11,719	11,421	12,009	11,902	3.45	642	1M	14B
1393/05/04	11,450	11,300	11,750	11,505	(2.5)	328	492K	6B
1393/05/01	11,700	11,580	12,099	11,800	1.86	629	973K	11B
1393/04/31	11,201	11,201	11,706	11,585	3.91	708	2M	18B
1393/04/30	10,999	10,911	11,290	11,149	1.08	290	403K	4B
1393/04/29	11,001	10,851	11,200	11,030	(2.74)	357	703K	8B
1393/04/25	11,010	11,010	11,378	11,341	4.65	736	1M	15B
1393/04/24	10,851	10,617	11,070	10,837	(1.04)	405	790K	9B
1393/04/23	10,900	10,810	11,080	10,951	0.85	470	385K	4B
1393/04/22	11,003	10,810	11,003	10,859	(2.78)	291	456K	5B
1393/04/21	11,000	10,902	11,449	11,169	(1.64)	335	553K	6B
1393/04/18	11,650	11,080	11,650	11,355	(0.52)	542	921K	10B
1393/04/17	11,000	11,000	11,437	11,414	4.78	232	925K	11B
1393/04/16	10,800	10,705	11,194	10,893	5.53	599	954K	10B
1393/04/10	11,000	10,987	11,330	11,297	4.69	906	2M	18B
1393/04/09	10,490	10,450	11,000	10,791	(0.59)	670	2M	17B
1393/04/08	11,150	10,712	11,150	10,855	(3.73)	563	1M	15B
1393/04/07	11,548	11,210	11,548	11,275	(2.36)	399	688K	8B
1393/04/04	11,450	11,450	11,690	11,548	0.43	328	494K	6B
1393/04/03	11,503	11,383	11,600	11,498	(1.15)	341	431K	5B
1393/04/02	11,710	11,550	11,750	11,632	(1.78)	315	600K	7B
1393/04/01	11,999	11,714	11,999	11,843	(1.04)	269	533K	6B
1393/03/31	12,050	11,851	12,150	11,967	0.16	359	476K	6B
1393/03/28	11,700	11,700	12,100	11,948	1.32	475	798K	10B
1393/03/27	12,150	11,666	12,150	11,792	(1.67)	400	466K	5B
1393/03/26	11,990	11,799	12,189	11,992	3.11	483	570K	7B
1393/03/25	11,900	11,336	12,100	11,630	(2.53)	1,028	2M	19B
1393/03/24	12,499	11,868	12,499	11,932	(4.48)	1,101	2M	19B
1393/03/21	12,502	12,432	12,540	12,492	(0.68)	494	650K	8B
1393/03/20	12,521	12,500	12,852	12,578	0.42	571	685K	9B
1393/03/19	12,590	12,481	12,700	12,526	(0.65)	559	649K	8B
1393/03/18	12,650	12,550	12,698	12,608	(1.63)	500	622K	8B
1393/03/17	13,170	12,621	13,170	12,817	(1.85)	682	792K	10B
1393/03/13	13,036	12,900	13,200	13,058	1.55	861	1M	16B
1393/03/12	12,700	12,372	13,130	12,859	2.59	1,639	2M	24B
1393/03/11	12,974	12,350	12,974	12,534	(2.35)	1,116	1M	17B
1393/03/10	12,630	12,630	13,000	12,836	1.82	1,074	1M	16B
1393/03/07	12,660	12,500	12,702	12,606	(0.19)	1,246	1M	17B
1393/03/05	12,611	12,551	12,850	12,630	0.26	1,596	1M	15B
1393/03/04	12,798	12,500	12,798	12,597	(1.9)	1,137	1M	13B
1393/03/03	13,000	12,755	13,000	12,841	(0.39)	706	772K	10B
1393/02/31	12,987	12,799	13,090	12,891	(0.05)	796	889K	11B
1393/02/30	12,800	12,617	13,100	12,897	1.48	1,057	1M	15B
1393/02/29	13,000	12,600	13,000	12,709	(1.66)	1,423	2M	20B
1393/02/28	12,880	12,820	13,080	12,924	1.25	1,018	1M	17B
1393/02/27	12,951	12,601	12,951	12,765	(3.32)	1,355	2M	21B
1393/02/24	13,320	13,150	13,360	13,204	(1.43)	952	1M	15B
1393/02/22	13,500	13,261	13,600	13,395	0.56	784	827K	11B
1393/02/21	13,100	13,053	13,579	13,321	1.18	1,367	2M	29B
1393/02/20	13,300	13,000	13,439	13,165	(1.05)	1,137	1M	17B
1393/02/17	13,250	13,100	13,440	13,305	0.25	1,039	1M	15B
1393/02/16	13,688	13,150	13,688	13,272	(1.75)	1,684	2M	28B
1393/02/15	13,702	13,269	13,802	13,509	(1.13)	1,959	3M	40B
1393/02/14	13,799	13,450	13,900	13,664	(3.25)	1,628	2M	33B
1393/02/13	14,490	13,900	14,490	14,123	(2.36)	1,290	2M	28B
1393/02/10	14,400	14,050	14,736	14,464	(0.29)	1,608	2M	23B
1393/02/09	14,440	14,151	14,800	14,506	1.86	2,085	3M	46B
1393/02/08	13,949	13,878	14,450	14,241	(0.77)	1,750	3M	45B
1393/02/07	14,877	13,911	14,941	14,352	(1.16)	3,274	4M	64B
1393/02/06	14,240	14,050	14,603	14,520	4.40	2,344	4M	56B
1393/02/03	13,350	13,350	14,150	13,908	2.09	2,281	3M	48B
1393/02/02	14,170	13,300	14,228	13,623	(2.46)	2,532	3M	46B
1393/02/01	13,850	13,700	14,194	13,966	3.04	2,149	3M	37B
1393/01/31	13,398	13,251	13,588	13,554	4.74	1,992	3M	47B
1393/01/30	13,320	12,901	13,320	12,941	(4.7)	790	1M	17B
1393/01/27	13,670	13,300	13,879	13,579	2.59	2,017	2M	32B
1393/01/26	13,105	12,801	13,390	13,236	3.79	2,680	4M	49B
1393/01/25	12,905	12,657	13,250	12,753	(4.28)	3,440	5M	70B
1393/01/24	13,561	13,250	13,700	13,323	(4.47)	1,032	1M	20B
1393/01/23	14,450	13,705	14,500	13,947	(3.32)	3,339	5M	65B
1393/01/20	14,553	14,310	14,750	14,426	(3.83)	1,848	2M	32B
1393/01/19	14,944	14,511	15,370	15,001	2.25	3,117	4M	66B
1393/01/18	14,600	14,261	15,000	14,671	0.52	3,473	4M	56B
1393/01/17	14,900	14,450	14,950	14,595	(3.66)	2,518	3M	44B
1393/01/16	15,640	14,750	15,640	15,149	0.26	3,114	4M	57B
1393/01/11	14,900	14,750	15,177	15,110	4.53	4,485	6M	92B
1393/01/10	13,921	13,921	14,623	14,455	3.79	1,630	2M	24B
1393/01/09	14,290	13,850	14,290	13,927	(4.37)	2,088	2M	29B
1393/01/06	14,851	14,396	14,989	14,564	(3.67)	2,004	2M	32B
1393/01/05	15,290	14,900	15,499	15,119	1.27	2,436	3M	41B
1392/12/28	15,150	14,310	15,339	14,930	0.23	6,698	7M	101B
1392/12/27	14,896	14,620	14,901	14,896	4.96	4,705	10M	151B
1392/12/26	13,800	13,750	14,329	14,192	3.99	4,884	7M	93B
1392/12/25	13,698	13,340	13,899	13,647	(0.56)	4,141	5M	61B
1392/12/24	14,055	13,450	14,140	13,724	(0.97)	6,751	7M	93B
1392/12/21	13,748	13,325	14,300	13,859	(0.16)	7,129	6M	87B
1392/12/20	14,100	13,819	14,339	13,881	(4.57)	6,200	8M	115B
1392/12/19	15,078	14,099	15,220	14,546	(1.99)	8,727	9M	130B
1392/12/18	14,777	14,320	15,400	14,841	0.87	15,778	15M	228B
1392/12/17	14,718	14,401	14,718	14,713	4.96	12,009	19M	280B
1392/12/14	13,800	13,700	14,164	14,018	3.91	8,390	8M	119B
1392/12/13	13,490	13,460	13,490	13,490	5.00	14,450	37M	495B
1392/12/12	12,848	12,848	12,848	12,848	4.99	1,310	5M	66B
1392/12/11	12,237	12,237	12,237	12,237	4.99	719	3M	37B
1392/12/10	11,655	11,655	11,655	11,655	5.00	366	2M	24B
1392/12/07	11,100	11,100	11,100	11,100	1010.00	29,993	36M	404B