Name: شوکو پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شوکو پارس
غشوکو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	12,480	11,960	12,480	12,420	2.48	663	13M	162B
1405/06/28	12,120	12,120	12,120	12,120	2.97	27	1M	13B
1405/06/25	11,800	11,300	11,810	11,770	2.62	203	3M	36B
1405/06/24	11,000	11,000	11,490	11,470	2.78	274	6M	73B
1405/06/23	11,250	11,090	11,390	11,160	(2.36)	202	3M	33B
1405/06/22	11,650	11,200	11,850	11,430	(0.95)	390	5M	59B
1405/06/21	11,820	11,470	11,820	11,540	(2.37)	354	5M	52B
1405/06/18	11,970	11,810	12,050	11,820	(2.88)	416	8M	94B
1405/06/17	12,000	11,970	12,300	12,170	1.84	370	7M	84B
1405/06/16	11,520	11,520	11,970	11,950	2.75	372	8M	101B
1405/06/15	11,600	11,560	11,990	11,630	(2.35)	415	7M	87B
1405/06/14	11,870	11,870	12,290	11,910	(2.62)	357	8M	90B
1405/06/11	12,230	12,230	12,230	12,230	(2.94)	37	895K	11B
1405/06/10	12,870	12,490	12,900	12,600	(2.1)	383	6M	75B
1405/06/09	12,640	12,640	13,420	12,870	(1.23)	875	15M	187B
1405/06/08	13,030	13,030	13,030	13,030	2.92	143	3M	45B
1405/06/07	13,030	13,030	13,030	13,030	2.92	143	3M	45B
1405/06/04	12,750	12,420	12,750	12,660	2.26	352	6M	71B
1405/06/03	12,380	12,380	12,380	12,380	3.00	95	3M	32B
1405/06/02	12,020	12,020	12,020	12,020	3.00	71	1M	13B
1405/06/01	12,190	11,530	12,190	11,670	(1.77)	280	4M	46B
1405/05/31	11,880	11,880	11,880	11,880	2.95	71	2M	26B
1405/05/28	11,530	11,500	11,700	11,540	(2.62)	205	2M	25B
1405/05/27	11,950	11,820	12,130	11,850	(2.71)	307	5M	54B
1405/05/26	12,180	12,010	12,180	12,180	2.96	187	3M	41B
1405/05/25	11,730	11,530	11,930	11,830	2.07	101	2M	26B
1405/05/24	11,490	11,480	11,900	11,590	(2.03)	357	8M	95B
1405/05/21	11,720	11,680	12,300	11,830	(1.74)	863	19M	223B
1405/05/20	11,720	11,680	12,300	11,830	(1.74)	863	19M	223B
1405/05/19	12,040	12,040	12,040	12,040	(2.98)	160	2M	26B
1405/05/18	12,400	12,400	12,550	12,410	(2.9)	176	3M	43B
1405/05/17	13,270	12,510	13,270	12,780	(0.85)	1,822	36M	457B
1405/05/14	12,890	12,890	12,890	12,890	2.96	95	2M	31B
1405/05/13	12,520	12,520	12,520	12,520	2.96	25	670K	8B
1405/05/12	12,520	12,520	12,520	12,520	2.96	25	670K	8B
1405/05/11	12,270	11,670	12,390	12,160	1.08	558	13M	158B
1405/05/10	12,140	11,720	12,150	12,030	1.95	264	6M	77B
1405/05/07	11,680	11,670	11,910	11,800	1.99	524	16M	184B
1405/05/06	11,690	11,250	11,690	11,570	1.94	870	22M	258B
1405/05/05	11,350	11,300	11,350	11,350	2.99	958	39M	442B
1405/05/04	11,020	11,020	11,020	11,020	2.99	16	274K	3B
1405/05/03	10,700	10,700	10,700	10,700	2.98	18	503K	5B
1405/04/31	10,390	10,390	10,390	10,390	2.97	16	216K	2B
1405/04/30	10,390	10,390	10,390	10,390	2.97	3	6K	62M
1405/04/29	10,090	10,090	10,090	10,090	2.96	7	137K	1B
1405/04/28	9,800	9,800	9,800	9,800	2.94	6	162K	2B
1405/04/27	9,520	9,520	9,520	9,520	2.92	13	90K	857M
1405/04/24	9,250	9,250	9,250	9,250	2.89	14	112K	1B
1405/04/23	8,990	8,990	8,990	8,990	2.98	10	114K	1B
1405/04/22	8,350	8,350	8,850	8,730	1.51	140	8M	73B
1405/04/21	8,600	8,600	8,600	8,600	(2.93)	37	2M	18B
1405/04/20	8,770	8,770	9,300	8,860	(1.99)	239	9M	82B
1405/04/17	9,080	8,560	9,080	9,040	2.49	367	22M	203B
1405/04/16	8,820	8,820	8,820	8,820	2.92	12	472K	4B
1405/04/15	8,570	8,570	8,570	8,570	2.88	6	290K	2B
1405/04/14	8,570	8,570	8,570	8,570	2.88	6	290K	2B
1405/04/13	8,570	8,570	8,570	8,570	2.88	6	290K	2B
1405/04/10	8,570	8,570	8,570	8,570	2.88	6	290K	2B
1405/04/09	8,330	8,330	8,330	8,330	2.97	69	6M	47B
1405/04/08	8,090	7,900	8,090	8,090	2.93	350	31M	254B
1405/04/07	7,870	7,490	7,870	7,860	2.75	733	68M	534B
1405/04/06	7,650	7,650	7,650	7,650	2.96	39	3M	23B
1405/04/03	7,430	7,430	7,430	7,430	2.91	17	1M	11B
1405/04/01	7,220	7,220	7,220	7,220	3.00	23	2M	17B
1405/03/31	7,010	7,010	7,010	7,010	2.94	300	52M	365B
1405/03/30	6,810	6,810	6,810	6,810	2.87	30	4M	29B
1405/03/27	6,620	6,620	6,620	6,620	2.95	16	1M	10B
1405/03/26	6,430	6,430	6,430	6,430	2.88	19	1M	9B
1405/03/25	6,250	6,250	6,250	6,250	2.97	21	1M	9B
1405/03/24	6,070	6,070	6,070	6,070	2.88	17	1M	9B
1405/03/23	5,900	5,900	5,900	5,900	2.86	17	1M	9B
1405/03/20	5,736	5,736	5,736	5,736	3.00	5	302K	2B
1405/03/19	5,569	5,569	5,569	5,569	3.00	9	288K	2B
1405/03/18	5,407	5,407	5,407	5,407	2.99	30	2M	10B
1405/03/17	5,250	5,250	5,250	5,250	2.98	7	323K	2B
1405/03/16	5,098	5,098	5,098	5,098	2.99	10	467K	2B
1405/03/13	5,098	5,098	5,098	5,098	2.99	4	54K	275M
1405/03/12	4,950	4,950	4,950	4,950	3.00	21	371K	2B
1405/03/11	4,950	4,950	4,950	4,950	3.00	4	36K	178M
1405/03/10	4,950	4,950	4,950	4,950	3.00	4	30K	150M
1405/02/30	5,006	5,006	5,006	5,006	2.98	30	2M	10B
1405/02/29	4,861	4,861	4,861	4,861	2.99	4	28K	135M
1404/12/09	4,861	4,861	4,861	4,861	2.99	4	22K	107M
1404/12/06	4,866	4,589	4,866	4,720	(0.11)	8	41K	192M
1404/12/05	4,853	4,779	4,853	4,725	0.28	6	45K	216M
1404/12/04	4,766	4,760	4,766	4,712	1.82	13	281K	1B
1404/12/03	4,400	4,400	4,651	4,628	2.48	22	498K	2B
1404/12/02	4,439	4,439	4,440	4,516	(1.31)	18	202K	897M
1404/11/29	4,714	4,441	4,714	4,576	(0.02)	32	599K	3B
1404/11/28	4,577	4,577	4,577	4,577	2.99	13	373K	2B
1404/11/27	4,291	4,291	4,554	4,444	0.47	25	313K	1B
1404/11/26	4,395	4,393	4,499	4,423	(2.32)	27	428K	2B
1404/11/25	4,527	4,527	4,550	4,528	(2.9)	14	127K	573M
1404/11/21	4,660	4,616	4,780	4,663	(2.0)	41	685K	3B
1404/11/20	4,922	4,757	4,922	4,758	(2.98)	6	137K	653M
1404/11/19	4,660	4,660	4,922	4,904	2.62	22	484K	2B
1404/11/18	4,670	4,670	4,953	4,779	(0.64)	23	322K	2B
1404/11/14	4,810	4,800	4,820	4,810	(2.63)	30	440K	2B
1404/11/13	4,940	4,940	4,940	4,940	2.92	7	382K	2B
1404/11/12	4,790	4,790	5,050	4,800	(2.64)	35	1M	7B
1404/11/11	4,940	4,930	4,940	4,930	(2.95)	6	105K	519M
1404/11/08	5,080	5,080	5,150	5,080	(2.87)	29	2M	10B
1404/11/07	5,230	5,230	5,250	5,230	(2.97)	37	1M	7B
1404/11/05	5,390	5,390	5,390	5,390	(2.88)	23	334K	2B
1404/11/04	5,820	5,500	5,820	5,550	(1.94)	65	3M	16B
1404/11/01	5,670	5,630	5,900	5,660	(2.41)	125	6M	34B
1404/10/30	5,900	5,780	5,900	5,800	0.17	28	619K	4B
1404/10/29	5,960	5,770	6,090	5,790	(2.53)	118	9M	50B
1404/10/28	5,940	5,790	5,950	5,940	2.77	237	12M	70B
1404/10/24	5,790	5,670	5,790	5,780	2.66	317	14M	81B
1404/10/23	5,630	5,630	5,630	5,630	2.93	8	121K	682M
1404/10/22	5,260	5,250	5,500	5,470	2.43	82	2M	11B
1404/10/21	5,070	5,070	5,340	5,340	2.89	114	4M	21B
1404/10/20	4,930	4,930	5,220	5,190	2.31	60	4M	20B
1404/10/17	5,050	4,855	5,090	5,073	2.65	132	9M	43B
1404/10/16	4,940	4,920	4,952	4,942	2.79	81	9M	43B
1404/10/15	4,907	4,642	4,908	4,808	0.80	136	12M	56B
1404/10/14	4,761	4,761	4,970	4,770	(2.81)	36	5M	25B
1404/10/10	4,908	4,908	4,910	4,908	(2.98)	115	9M	46B
1404/10/06	5,000	4,827	5,102	5,059	2.12	42	1M	7B
1404/10/03	4,957	4,812	4,958	4,954	2.91	94	7M	36B
1404/10/02	4,789	4,650	4,839	4,814	2.45	127	12M	58B
1404/10/01	4,599	4,599	4,880	4,699	(0.86)	69	4M	17B
1404/09/30	4,770	4,666	4,800	4,740	0.62	80	3M	13B
1404/09/29	4,750	4,630	4,776	4,711	1.60	94	3M	12B
1404/09/26	4,836	4,604	4,836	4,637	(2.3)	70	4M	20B
1404/09/25	4,594	4,594	4,874	4,746	0.25	85	3M	16B
1404/09/24	4,690	4,553	4,761	4,734	2.40	210	9M	41B
1404/09/23	4,636	4,502	4,637	4,623	2.69	268	18M	85B
1404/09/22	4,390	4,390	4,503	4,502	2.97	143	12M	53B
1404/09/19	4,213	4,213	4,385	4,372	2.68	60	2M	10B
1404/09/18	4,230	4,230	4,300	4,258	(1.96)	39	651K	3B
1404/09/17	4,269	4,268	4,400	4,343	(1.3)	42	760K	3B
1404/09/16	4,404	4,359	4,540	4,400	(2.07)	33	737K	3B
1404/09/15	4,429	4,429	4,699	4,493	(1.58)	48	1M	6B
1404/09/12	4,340	4,340	4,582	4,565	2.58	33	588K	3B
1404/09/11	4,655	4,393	4,655	4,450	(1.72)	68	4M	16B
1404/09/10	4,516	4,514	4,675	4,528	(2.69)	32	2M	10B
1404/09/09	4,649	4,649	4,658	4,653	2.85	7	82K	382M
1404/09/08	4,710	4,450	4,710	4,524	(1.09)	25	2M	10B
1404/09/05	4,600	4,406	4,640	4,574	1.15	21	245K	1B
1404/09/04	4,509	4,371	4,526	4,522	2.89	54	1M	6B
1404/09/02	4,360	4,290	4,407	4,395	2.71	48	1M	5B
1404/09/01	4,050	4,050	4,284	4,279	2.86	33	933K	4B
1404/08/20	4,990	4,990	5,250	5,200	1.96	78	2M	9B
1404/08/19	5,100	4,970	5,140	5,100	0.99	13	408K	2B
1404/08/18	5,060	5,050	5,080	5,050	(2.88)	25	846K	4B
1404/08/17	5,120	5,120	5,340	5,200	(1.14)	40	642K	3B
1404/08/14	5,180	5,180	5,390	5,260	(1.31)	25	620K	3B
1404/08/13	5,330	5,330	5,340	5,330	(2.91)	29	887K	5B
1404/08/12	5,590	5,400	5,590	5,490	0.18	21	335K	2B
1404/08/11	5,500	5,360	5,630	5,480	(0.54)	68	3M	16B
1404/08/10	5,460	5,250	5,520	5,510	2.80	120	6M	31B
1404/08/07	5,330	5,230	5,460	5,360	0.94	68	864K	5B
1404/08/06	5,310	5,170	5,320	5,310	2.71	107	4M	24B
1404/08/05	4,910	4,910	5,200	5,170	2.38	130	3M	16B
1404/08/04	5,310	5,030	5,320	5,050	(2.51)	127	6M	32B
1404/08/03	5,000	5,000	5,220	5,180	1.85	10	157K	813M
1404/07/28	5,180	4,926	5,218	5,086	0.28	70	2M	9B
1404/07/27	5,050	5,011	5,078	5,072	2.86	173	7M	34B
1404/07/26	4,925	4,924	4,931	4,931	2.99	63	2M	11B
1404/07/23	4,787	4,767	4,979	4,788	(2.56)	38	1M	6B
1404/07/22	4,979	4,704	4,979	4,914	1.65	97	6M	29B
1404/07/21	4,834	4,834	4,834	4,834	2.98	11	141K	683M
1404/07/20	4,694	4,694	4,694	4,694	2.98	7	72K	336M
1404/07/19	4,558	4,558	4,558	4,558	2.98	4	32K	145M
1404/07/16	4,538	4,538	4,538	4,426	0.45	14	706K	3B
1404/07/15	4,524	4,524	4,524	4,406	0.30	16	452K	2B
1404/07/14	4,517	4,517	4,517	4,393	0.16	14	264K	1B
1404/07/13	4,475	4,475	4,475	4,386	0.94	17	1M	7B
1404/07/12	4,449	4,449	4,449	4,345	0.58	14	905K	4B
1404/07/09	4,340	4,340	4,341	4,320	2.49	51	4M	18B
1404/07/08	4,231	4,001	4,231	4,215	2.60	53	5M	19B
1404/07/07	4,207	4,207	4,207	4,108	0.56	15	932K	4B
1404/07/06	4,204	4,204	4,204	4,085	0.07	4	103K	433M
1404/07/01	4,057	4,057	4,178	4,082	0.62	27	1M	5B
1404/06/31	4,070	4,062	4,074	4,057	2.55	35	4M	18B
1404/06/30	3,845	3,845	4,077	3,956	(0.18)	25	512K	2B
1404/06/29	3,857	3,856	3,857	3,963	(0.3)	21	512K	2B
1404/06/26	3,999	3,998	3,999	3,975	0.0	12	61K	243M
1404/06/25	4,050	3,940	4,050	3,975	0.03	9	260K	1B
1404/06/24	3,861	3,861	4,050	3,974	(0.03)	8	32K	122M
1404/06/23	4,080	3,903	4,088	3,975	0.15	28	281K	1B
1404/06/22	3,851	3,851	3,862	3,969	0.0	7	21K	80M
1404/06/18	3,930	3,930	3,932	3,969	0.0	3	51K	201M
1404/06/17	3,864	3,864	4,102	3,969	(0.35)	63	2M	9B
1404/06/16	3,875	3,871	4,040	3,983	(0.18)	23	533K	2B
1404/06/15	4,010	3,890	4,010	3,990	(0.5)	22	1M	4B
1404/06/12	3,950	3,950	3,970	4,010	(0.5)	21	1M	6B
1404/06/11	3,970	3,970	4,160	4,030	(0.35)	12	1M	4B
1404/06/09	4,169	3,932	4,169	4,044	(0.22)	9	392K	2B
1404/06/08	3,934	3,934	3,934	4,053	(0.05)	2	64K	250M
1404/06/05	3,936	3,936	4,000	4,055	(0.05)	8	95K	374M
1404/06/04	4,084	4,030	4,086	4,057	(0.02)	11	303K	1B
1404/06/01	3,952	3,952	4,070	4,058	(0.39)	29	757K	3B
1404/05/29	3,958	3,955	4,000	4,074	(0.07)	9	135K	536M
1404/05/28	3,968	3,965	3,968	4,077	(0.24)	18	395K	2B
1404/05/27	4,206	4,206	4,206	4,087	0.0	1	5K	21M
1404/05/26	4,179	3,962	4,202	4,087	0.17	49	342K	1B
1404/05/25	3,963	3,963	3,966	4,080	(0.12)	15	202K	802M
1404/05/22	3,984	3,984	3,984	4,085	(0.54)	15	868K	3B
1404/05/21	4,015	4,013	4,016	4,107	(0.73)	14	1M	5B
1404/05/20	4,044	4,043	4,100	4,137	(0.74)	16	1M	5B
1404/05/19	4,060	4,060	4,061	4,168	(0.41)	10	655K	3B
1404/05/18	4,064	4,064	4,189	4,185	(0.1)	13	172K	700M
1404/05/15	4,066	4,066	4,240	4,189	(0.05)	4	87K	357M
1404/05/14	4,078	4,078	4,290	4,191	(0.31)	49	913K	4B
1404/05/13	4,131	4,131	4,223	4,204	(3.31)	44	3M	13B
1404/05/12	4,223	4,223	4,223	4,348	(0.11)	3	169K	714M
1404/05/08	4,232	4,232	4,232	4,353	(0.21)	1	306K	1B
1404/05/07	4,233	4,233	4,233	4,362	(0.02)	2	24K	102M
1404/05/06	4,235	4,235	4,235	4,363	(0.05)	4	53K	224M
1404/05/05	4,251	4,243	4,251	4,365	(0.21)	27	306K	1B
1404/05/04	4,266	4,265	4,368	4,374	(0.09)	19	188K	807M
1404/05/01	4,280	4,258	4,400	4,378	(0.25)	28	858K	4B
1404/04/31	4,306	4,279	4,510	4,389	(0.5)	48	2M	8B
1404/04/30	4,448	4,375	4,505	4,411	0.85	50	1M	6B
1404/04/29	4,457	4,330	4,464	4,374	0.92	75	2M	8B
1404/04/28	4,331	4,331	4,450	4,334	(2.91)	151	8M	36B
1404/04/24	4,243	4,243	4,243	4,464	(0.04)	3	36K	152M
1404/04/23	4,337	4,337	4,337	4,466	(0.11)	1	162K	703M
1404/04/22	4,341	4,341	4,341	4,471	(0.09)	1	122K	530M
1404/04/21	4,342	4,342	4,342	4,475	(0.02)	2	27K	115M
1404/04/16	4,262	4,262	4,262	4,476	(0.22)	2	206K	876M
1404/04/09	4,352	4,352	4,352	4,486	0.0	1	228	992K
1404/03/21	4,391	4,390	4,500	4,486	(0.86)	58	1M	6B
1404/03/20	4,395	4,395	4,534	4,525	(0.11)	12	184K	812M
1404/03/19	4,417	4,417	4,545	4,530	(0.51)	33	740K	3B
1404/03/18	4,483	4,483	4,484	4,553	(1.47)	42	2M	10B
1404/03/13	4,491	4,486	4,491	4,621	(0.06)	5	110K	491M
1404/03/11	4,512	4,493	4,520	4,624	(0.15)	14	230K	1B
1404/03/10	4,506	4,506	4,650	4,631	(0.06)	28	281K	1B
1404/03/07	4,618	4,618	4,710	4,634	(2.65)	81	4M	17B
1404/03/06	4,641	4,641	4,662	4,760	(0.5)	22	723K	3B
1404/02/30	4,850	4,850	4,850	4,990	(0.2)	10	343K	2B
1404/02/28	5,000	4,940	5,050	5,000	(1.77)	73	3M	13B
1404/02/27	5,250	4,970	5,250	5,090	(0.24)	92	2M	11B
1404/02/24	5,099	4,827	5,111	5,102	2.80	132	6M	32B
1404/02/23	5,080	4,894	5,090	4,963	(1.63)	149	5M	25B
1404/02/22	4,990	4,900	5,150	5,045	0.70	221	8M	41B
1404/02/21	5,040	4,800	5,080	5,010	1.56	219	12M	59B
1404/02/20	4,933	4,933	4,933	4,933	2.99	87	9M	46B
1404/02/17	4,911	4,911	4,911	4,790	0.46	16	679K	3B
1404/02/16	4,843	4,843	4,843	4,768	1.40	18	2M	10B
1404/02/15	4,801	4,801	4,801	4,702	0.86	23	1M	6B
1404/02/14	4,756	4,756	4,756	4,662	0.95	25	1M	7B
1404/02/13	4,691	4,691	4,691	4,618	1.38	32	2M	9B
1404/02/10	4,615	4,615	4,615	4,555	1.65	28	2M	11B
1404/02/09	4,530	4,403	4,542	4,481	1.61	67	3M	12B
1404/02/08	4,528	4,311	4,528	4,410	(0.09)	24	782K	3B
1404/02/07	4,329	4,320	4,415	4,414	(0.88)	53	1M	6B
1404/02/06	4,328	4,328	4,500	4,453	(0.13)	41	451K	2B
1404/02/03	4,421	4,356	4,500	4,459	(0.69)	44	1M	6B
1404/02/02	4,614	4,483	4,614	4,490	0.07	14	283K	1B
1404/02/01	4,620	4,481	4,620	4,487	0.02	16	284K	1B
1404/01/31	4,602	4,602	4,607	4,486	0.29	23	450K	2B
1404/01/30	4,305	4,305	4,540	4,473	1.47	77	3M	12B
1404/01/27	4,347	4,347	4,348	4,408	(1.63)	73	2M	11B
1404/01/26	4,369	4,366	4,425	4,481	(0.44)	30	672K	3B
1404/01/25	4,590	4,377	4,590	4,501	(0.24)	33	576K	3B
1404/01/24	4,621	4,500	4,621	4,512	0.56	28	1M	5B
1404/01/23	4,362	4,362	4,400	4,487	(0.2)	12	314K	1B
1404/01/20	4,415	4,402	4,450	4,496	(0.07)	13	140K	618M
1404/01/19	4,430	4,430	4,585	4,499	1.06	50	2M	9B
1404/01/18	4,334	4,333	4,340	4,452	(0.34)	29	499K	2B
1404/01/17	4,336	4,336	4,469	4,467	(0.07)	17	183K	805M
1404/01/16	4,343	4,343	4,450	4,470	(0.16)	20	338K	1B
1404/01/10	4,378	4,356	4,430	4,477	(0.25)	31	442K	2B
1404/01/09	4,600	4,380	4,600	4,488	(0.18)	13	367K	2B
1404/01/06	4,400	4,372	4,565	4,496	(0.11)	19	280K	1B
1404/01/05	4,371	4,371	4,440	4,501	(0.07)	12	117K	515M
1403/12/28	4,420	4,385	4,420	4,504	(0.35)	27	566K	2B
1403/12/27	4,420	4,420	4,460	4,520	(0.29)	24	735K	3B
1403/12/26	4,450	4,424	4,460	4,533	(0.2)	15	395K	2B
1403/12/25	4,670	4,561	4,676	4,542	0.04	13	97K	451M
1403/12/22	4,449	4,449	4,722	4,540	(1.0)	56	2M	8B
1403/12/21	4,462	4,462	4,462	4,586	(0.28)	18	407K	2B
1403/12/20	4,501	4,479	4,501	4,599	(0.39)	35	559K	3B
1403/12/19	4,503	4,503	4,505	4,617	(0.54)	25	780K	4B
1403/12/18	4,550	4,549	4,640	4,642	(1.0)	65	2M	7B
1403/12/15	4,600	4,575	4,600	4,689	(0.15)	21	293K	1B
1403/12/14	4,657	4,620	4,800	4,696	(0.11)	35	618K	3B
1403/12/13	4,636	4,636	4,650	4,701	(1.63)	47	2M	11B
1403/12/12	4,889	4,683	4,890	4,779	(0.08)	36	480K	2B
1403/12/11	4,619	4,619	4,868	4,783	1.18	52	2M	8B
1403/12/08	4,701	4,622	4,824	4,727	0.92	61	2M	8B
1403/12/07	4,770	4,700	4,773	4,684	1.08	59	2M	9B
1403/12/06	4,561	4,561	4,739	4,634	0.72	65	1M	6B
1403/12/05	4,670	4,553	4,679	4,601	0.22	35	773K	4B
1403/12/04	4,730	4,501	4,730	4,591	(0.09)	29	430K	2B
1403/12/01	4,690	4,530	4,696	4,595	0.02	28	331K	2B
1403/11/30	4,500	4,480	4,619	4,594	(0.43)	49	2M	10B
1403/11/29	4,560	4,524	4,600	4,614	(1.05)	39	2M	7B
1403/11/28	4,540	4,540	4,660	4,663	(0.36)	24	530K	2B
1403/11/27	4,625	4,624	4,625	4,680	(1.83)	38	3M	12B
1403/11/23	4,720	4,718	4,863	4,767	(1.97)	74	3M	15B
1403/11/21	4,991	4,706	4,991	4,863	0.35	95	3M	13B
1403/11/17	4,913	4,913	4,922	4,846	1.40	61	2M	10B
1403/11/16	4,637	4,637	4,899	4,779	0.46	70	824K	4B
1403/11/15	4,652	4,652	4,779	4,757	(0.31)	63	1M	5B
1403/11/14	4,922	4,700	4,923	4,772	(0.6)	61	2M	11B
1403/11/13	4,710	4,686	4,750	4,801	(0.6)	64	899K	4B
1403/11/10	4,820	4,820	4,880	4,830	(2.62)	101	4M	18B
1403/11/08	5,000	4,840	5,000	4,960	(0.4)	57	745K	4B
1403/11/07	5,080	4,870	5,090	4,980	0.0	53	622K	3B
1403/11/06	4,970	4,960	5,030	4,980	(2.54)	162	4M	18B
1403/11/03	5,220	4,980	5,260	5,110	(0.2)	172	3M	14B
1403/11/02	5,280	4,980	5,280	5,120	(0.19)	46	535K	3B
1403/10/29	5,050	5,040	5,190	5,130	(1.16)	120	3M	14B
1403/10/26	5,300	5,100	5,400	5,190	(1.14)	246	5M	28B
1403/10/24	5,390	5,140	5,410	5,250	(0.76)	286	6M	29B
1403/10/23	5,300	5,170	5,310	5,290	2.52	365	11M	58B
1403/10/22	5,160	5,150	5,160	5,160	2.97	145	4M	22B
1403/10/19	5,127	5,127	5,127	5,011	0.66	26	898K	5B
1403/10/18	5,114	5,114	5,114	4,978	0.24	28	337K	2B
1403/10/17	4,840	4,807	5,103	4,966	0.22	153	3M	16B
1403/10/16	4,960	4,874	5,089	4,955	(1.28)	95	3M	15B
1403/10/15	5,128	5,010	5,128	5,019	0.38	49	988K	5B
1403/10/12	5,160	4,900	5,160	5,000	(0.99)	90	2M	8B
1403/10/11	5,010	4,940	5,080	5,050	(0.79)	69	1M	7B
1403/10/10	5,060	5,010	5,110	5,090	(1.36)	81	2M	10B
1403/10/09	5,210	5,060	5,260	5,160	(0.96)	73	2M	12B
1403/10/08	5,190	5,180	5,480	5,210	(2.43)	247	8M	42B
1403/10/05	5,340	5,340	5,350	5,340	(2.91)	68	4M	20B
1403/10/04	5,620	5,460	5,780	5,500	(2.14)	135	3M	19B
1403/10/03	5,600	5,580	5,620	5,620	(2.26)	101	3M	16B
1403/10/02	5,860	5,600	5,880	5,750	0.0	219	8M	48B
1403/10/01	5,620	5,620	5,770	5,750	2.50	130	5M	29B
1403/09/28	5,420	5,420	5,740	5,610	0.54	248	6M	34B
1403/09/27	5,580	5,580	5,590	5,580	(2.96)	124	6M	32B
1403/09/26	5,740	5,740	5,950	5,750	(2.71)	145	6M	33B
1403/09/25	6,090	5,750	6,090	5,910	(0.17)	352	12M	70B
1403/09/24	5,920	5,890	5,920	5,920	2.96	138	6M	38B
1403/09/21	5,760	5,600	5,760	5,750	2.68	574	21M	121B
1403/09/20	5,680	5,680	5,680	5,600	1.45	50	2M	12B
1403/09/19	5,560	5,560	5,560	5,520	2.22	46	3M	16B
1403/09/18	5,260	5,130	5,410	5,400	2.66	340	10M	56B
1403/09/17	5,290	5,020	5,290	5,260	2.29	434	14M	75B
1403/09/14	5,142	5,142	5,142	5,142	2.98	158	4M	21B
1403/09/13	4,993	4,993	4,993	4,993	2.99	151	4M	20B
1403/09/12	4,711	4,711	4,850	4,848	2.95	247	9M	42B
1403/09/11	4,649	4,649	4,654	4,709	(1.73)	68	2M	11B
1403/09/10	4,762	4,758	4,929	4,792	(2.3)	115	4M	19B
1403/09/07	5,023	4,861	5,023	4,905	0.57	57	2M	8B
1403/09/06	4,752	4,752	4,904	4,877	2.41	180	5M	25B
1403/09/05	4,839	4,800	4,841	4,762	1.32	70	2M	9B
1403/09/04	4,680	4,601	4,741	4,700	2.11	182	4M	18B
1403/09/03	4,475	4,475	4,670	4,603	0.37	126	3M	13B
1403/08/30	4,463	4,462	4,659	4,586	(0.26)	27	627K	3B
1403/08/29	4,760	4,493	4,760	4,598	(0.71)	90	2M	8B
1403/08/28	4,680	4,595	4,682	4,631	1.87	93	3M	13B
1403/08/27	4,745	4,480	4,745	4,546	(1.5)	156	4M	18B
1403/08/26	4,570	4,550	4,630	4,615	2.65	204	6M	30B
1403/08/23	4,308	4,308	4,570	4,496	1.31	179	6M	25B
1403/08/22	4,437	4,437	4,488	4,438	(2.97)	203	10M	44B
1403/08/21	4,586	4,572	4,590	4,574	(2.95)	99	4M	19B
1403/08/20	4,709	4,709	4,950	4,713	(2.9)	264	11M	54B
1403/08/14	4,614	4,614	4,614	4,854	(0.04)	3	41K	187M
1403/08/13	4,712	4,712	4,712	4,856	(0.02)	2	32K	151M
1403/08/09	4,716	4,716	4,716	4,857	(0.08)	4	110K	519M
1403/08/08	4,717	4,717	4,717	4,861	(0.02)	2	40K	189M
1403/08/07	4,733	4,733	4,733	4,862	(0.35)	8	473K	2B
1403/08/06	4,680	4,680	4,680	4,879	(0.95)	44	779K	4B
1403/08/05	4,781	4,781	4,781	4,926	(0.04)	3	61K	294M
1403/07/25	4,786	4,786	4,786	4,928	(0.12)	1	162K	774M
1403/07/24	4,787	4,787	4,787	4,934	(0.02)	2	40K	191M
1403/07/23	4,789	4,789	4,789	4,935	(0.04)	2	41K	197M
1403/07/22	4,791	4,791	4,791	4,937	(0.04)	4	44K	211M
1403/07/21	4,797	4,797	4,797	4,939	(0.12)	12	167K	800M
1403/07/15	4,897	4,897	4,897	4,945	(0.02)	1	46K	225M
1403/07/14	4,897	4,897	4,897	4,946	0.0	1	1	5K
1403/07/10	4,898	4,898	4,898	4,946	(0.02)	1	61K	299M
1403/07/09	4,899	4,899	4,899	4,947	(0.02)	3	70K	343M
1403/07/08	4,900	4,900	4,900	4,948	(0.02)	5	91K	443M
1403/07/07	4,901	4,901	4,901	4,949	(0.02)	3	100K	490M
1403/07/04	5,060	5,005	5,060	4,950	0.75	57	1M	5B
1403/07/03	5,015	4,920	5,019	4,913	0.82	41	1M	6B
1403/06/28	4,974	4,812	4,974	4,873	0.02	55	990K	5B
1403/06/27	4,900	4,722	4,976	4,872	0.83	118	2M	12B
1403/06/26	4,716	4,713	4,810	4,832	(0.54)	40	927K	4B
1403/06/25	4,732	4,729	4,890	4,858	(0.35)	36	548K	3B
1403/06/24	4,870	4,743	4,950	4,875	(0.29)	53	899K	4B
1403/06/21	4,912	4,801	4,939	4,889	1.94	144	4M	18B
1403/06/20	4,665	4,665	4,815	4,796	2.59	297	11M	51B
1403/06/19	4,633	4,633	4,912	4,675	(2.11)	222	8M	40B
1403/06/18	4,638	4,638	4,638	4,776	(0.1)	7	136K	631M
1403/06/17	4,668	4,667	4,860	4,781	(0.62)	57	903K	4B
1403/06/13	4,724	4,723	4,724	4,811	(0.17)	25	336K	2B
1403/06/11	4,898	4,757	4,940	4,819	(0.72)	151	2M	10B
1403/06/10	4,840	4,840	4,992	4,854	(1.7)	343	7M	36B
1403/06/07	4,842	4,842	4,842	4,938	(0.04)	5	100K	484M
1403/06/06	4,850	4,850	4,850	4,940	(0.16)	8	345K	2B
1403/06/03	4,851	4,851	4,851	4,948	(0.04)	5	91K	443M
1403/05/31	4,852	4,852	4,852	4,950	(0.02)	3	21K	104M
1403/05/29	4,852	4,852	4,852	4,951	0.0	1	12K	58M
1403/05/28	4,859	4,859	4,859	4,951	(0.14)	18	281K	1B
1403/05/27	4,860	4,860	4,860	4,958	(0.02)	3	37K	179M
1403/05/24	4,910	4,910	4,910	4,959	0.0	4	39K	193M
1403/05/21	4,910	4,910	4,910	4,959	0.0	1	10K	51M
1403/05/20	4,911	4,911	4,911	4,959	(0.02)	7	76K	372M
1403/05/13	4,813	4,813	4,813	4,960	(0.02)	1	15K	72M
1403/05/10	4,816	4,816	4,816	4,961	(0.06)	3	87K	419M
1403/05/09	4,819	4,819	4,819	4,964	(0.08)	8	107K	514M
1403/05/08	4,824	4,824	4,840	4,968	(0.1)	19	148K	714M
1403/05/06	4,860	4,850	4,870	4,973	(0.54)	55	733K	4B
1403/05/03	4,880	4,880	4,960	5,000	(0.6)	77	791K	4B
1403/05/02	4,910	4,900	5,110	5,030	(0.4)	58	599K	3B
1403/05/01	4,930	4,910	5,000	5,050	(0.2)	33	365K	2B
1403/04/31	4,930	4,930	4,930	5,060	(0.39)	22	400K	2B
1403/04/30	5,060	5,030	5,060	5,080	(1.93)	113	3M	13B
1403/04/27	5,200	5,180	5,300	5,180	(3.0)	165	5M	26B
1403/04/24	5,320	5,310	5,500	5,340	(2.38)	154	5M	26B
1403/04/23	5,470	5,470	5,500	5,470	(2.84)	183	6M	34B
1403/04/20	5,580	5,580	5,600	5,630	(2.09)	79	2M	13B
1403/04/19	5,630	5,620	5,890	5,750	(0.69)	65	984K	6B
1403/04/18	5,760	5,760	6,070	5,790	(2.36)	170	4M	25B
1403/04/17	5,930	5,930	5,950	5,930	(2.95)	132	5M	27B
1403/04/16	6,100	6,100	6,400	6,110	(2.71)	172	4M	23B
1403/04/11	5,970	5,970	5,970	6,280	0.0	4	49K	290M
1403/04/10	6,100	6,100	6,100	6,280	0.0	1	8K	51M
1403/04/09	6,110	6,110	6,110	6,280	(0.16)	3	109K	669M
1403/04/06	6,170	6,170	6,170	6,290	0.0	7	76K	466M
1403/03/16	6,170	6,170	6,170	6,290	0.0	2	80K	493M
1403/03/12	6,170	6,170	6,170	6,290	0.0	4	41K	256M
1403/02/30	6,280	6,280	6,280	6,470	0.0	2	101	634K
1403/02/29	6,280	6,280	6,280	6,470	0.0	6	54K	339M
1403/02/26	6,280	6,280	6,280	6,470	0.0	3	41K	257M
1403/02/25	6,310	6,310	6,310	6,470	(0.46)	55	477K	3B
1403/02/24	6,500	6,430	6,680	6,500	(3.85)	143	8M	54B
1403/02/23	6,560	6,560	6,560	6,760	0.0	3	33K	219M
1403/02/22	6,560	6,560	6,560	6,760	0.0	1	8K	51M
1403/02/19	6,560	6,560	6,560	6,760	0.0	2	30K	197M
1403/02/18	6,560	6,560	6,560	6,760	0.0	4	40K	262M
1403/02/17	6,570	6,570	6,570	6,760	(0.15)	6	88K	578M
1403/02/16	6,650	6,650	6,650	6,770	(1.17)	31	1M	7B
1403/02/11	6,660	6,660	6,660	6,850	(0.15)	6	81K	539M
1403/02/10	6,660	6,660	6,660	6,860	0.0	3	70K	466M
1403/02/09	6,690	6,690	6,690	6,860	(0.44)	20	499K	3B
1403/02/08	6,710	6,710	6,710	6,890	(0.29)	16	324K	2B
1403/02/05	6,740	6,740	6,740	6,910	(0.43)	37	490K	3B
1403/02/04	7,190	6,810	7,190	6,940	(1.14)	194	3M	23B
1403/02/03	6,700	6,700	7,100	7,020	1.74	512	16M	111B
1403/02/02	6,710	6,710	6,710	6,900	(0.14)	16	192K	1B
1403/02/01	6,790	6,790	6,930	6,910	(1.29)	79	1M	8B
1403/01/29	6,960	6,960	6,960	7,000	(0.43)	46	1M	7B
1403/01/27	6,960	6,960	6,960	7,030	0.0	4	42K	295M
1403/01/25	6,850	6,850	6,850	7,030	(0.42)	13	402K	3B
1403/01/21	6,990	6,960	6,990	7,060	(1.53)	71	1M	10B
1403/01/20	7,140	7,140	7,460	7,170	(2.58)	152	3M	18B
1403/01/19	7,160	7,160	7,160	7,360	(0.27)	6	224K	2B
1403/01/15	7,290	7,210	7,400	7,380	(0.67)	47	682K	5B
1403/01/14	7,490	7,110	7,490	7,430	2.06	343	11M	82B
1403/01/11	7,460	7,460	7,460	7,280	0.41	22	383K	3B
1403/01/08	7,420	7,420	7,420	7,250	0.55	37	504K	4B
1403/01/07	7,230	7,190	7,460	7,210	(2.7)	216	6M	45B
1403/01/06	7,330	7,330	7,750	7,410	(1.85)	371	7M	51B
1403/01/05	7,370	7,370	7,370	7,550	(0.53)	21	515K	4B
1402/12/28	7,390	7,390	7,390	7,590	(0.26)	4	272K	2B
1402/12/27	7,390	7,390	7,390	7,610	0.0	2	28K	207M
1402/12/23	7,430	7,430	7,430	7,610	(0.52)	7	407K	3B
1402/12/22	7,440	7,440	7,440	7,650	(0.26)	8	168K	1B
1402/12/21	7,460	7,460	7,460	7,670	(0.26)	8	175K	1B
1402/12/20	8,080	7,620	8,080	7,690	(2.04)	193	5M	40B
1402/12/16	7,650	7,570	8,030	7,850	0.64	269	6M	50B
1402/12/15	7,800	7,800	7,800	7,800	(2.99)	41	3M	20B
1402/12/14	8,180	7,720	8,180	8,040	1.13	212	7M	54B
1402/12/13	7,950	7,950	7,950	7,950	2.98	68	3M	20B
1402/12/12	7,790	7,390	7,830	7,720	1.45	288	12M	95B
1402/12/09	7,640	7,640	7,640	7,610	2.56	70	2M	19B
1402/12/08	7,430	7,300	7,430	7,420	2.77	124	4M	27B
1402/12/07	7,250	7,040	7,250	7,220	2.56	195	5M	37B
1402/12/05	7,230	7,230	7,230	7,040	0.28	25	220K	2B
1402/12/02	7,020	6,890	7,020	7,020	2.93	109	4M	26B
1402/12/01	6,890	6,890	6,890	6,820	1.94	42	2M	14B
1402/11/30	6,740	6,740	6,740	6,690	2.14	73	2M	15B
1402/11/29	6,600	6,590	6,600	6,550	2.18	79	2M	15B
1402/11/28	6,590	6,590	6,590	6,410	0.16	13	178K	1B
1402/11/15	12,530	12,530	12,800	12,800	2.98	136	3M	39B
1402/11/14	12,110	12,100	12,460	12,430	2.73	133	5M	60B
1402/11/11	12,080	12,070	12,580	12,100	(2.73)	90	2M	22B
1402/11/10	12,430	12,430	12,440	12,440	(2.89)	55	2M	19B
1402/11/09	12,430	12,430	12,430	12,810	0.0	4	15K	184M
1402/11/08	12,440	12,440	12,440	12,810	(0.08)	9	35K	432M
1402/11/07	12,490	12,490	12,490	12,820	(0.39)	14	212K	3B
1402/11/04	12,580	12,580	12,580	12,870	(0.69)	41	379K	5B
1402/11/03	13,260	12,520	13,280	12,960	0.47	309	5M	65B
1402/11/02	12,900	12,700	12,900	12,900	2.95	317	6M	76B
1402/11/01	12,540	12,540	12,540	12,530	2.87	99	2M	21B
1402/10/30	12,180	12,170	12,180	12,180	2.96	151	3M	34B
1402/10/27	11,980	11,980	11,980	11,830	1.63	80	1M	12B
1402/10/26	11,740	11,250	11,750	11,640	2.02	114	1M	16B
1402/10/25	11,400	11,080	11,430	11,410	2.79	162	3M	29B
1402/10/24	10,750	10,750	11,220	11,100	1.83	138	1M	14B
1402/10/23	10,650	10,650	10,880	10,900	(0.18)	39	144K	2B
1402/10/20	11,220	10,660	11,230	10,920	0.09	29	300K	3B
1402/10/19	10,700	10,650	10,850	10,910	(0.18)	24	128K	1B
1402/10/18	10,730	10,700	11,000	10,930	(0.36)	55	345K	4B
1402/10/17	11,280	10,830	11,280	10,970	0.0	25	124K	1B
1402/10/16	10,720	10,720	11,150	10,970	0.0	10	43K	469M
1402/10/13	10,770	10,740	11,280	10,970	(0.9)	98	1M	14B
1402/10/12	10,920	10,800	10,990	11,070	(0.54)	50	375K	4B
1402/10/11	10,940	10,920	11,250	11,130	(1.07)	92	839K	9B
1402/10/10	11,150	11,060	11,300	11,250	(1.32)	89	911K	10B
1402/10/09	11,500	11,130	11,500	11,400	(0.26)	104	781K	9B
1402/10/06	11,490	11,180	11,650	11,430	(0.78)	186	3M	29B
1402/10/05	11,520	11,300	11,520	11,520	2.95	119	3M	33B
1402/10/04	11,440	11,440	11,440	11,190	0.72	25	437K	5B
1402/10/03	11,370	11,370	11,370	11,110	0.63	30	361K	4B
1402/10/02	11,310	11,310	11,310	11,040	0.45	30	301K	3B
1402/09/29	11,230	11,230	11,230	10,990	0.73	31	458K	5B
1402/09/28	11,040	11,040	11,040	10,910	1.77	50	1M	12B
1402/09/27	10,940	10,940	10,940	10,720	0.85	29	583K	6B
1402/09/25	10,660	10,660	10,660	10,630	2.71	107	2M	18B
1402/09/22	10,400	10,300	10,800	10,350	(2.45)	147	3M	30B
1402/09/21	10,800	10,340	10,800	10,610	(0.09)	22	157K	2B
1402/09/20	10,920	10,600	10,920	10,620	(2.75)	127	2M	25B
1402/09/19	11,000	10,800	11,200	10,920	0.09	29	155K	2B
1402/09/18	10,750	10,750	11,250	10,910	(0.18)	82	1M	13B
1402/09/15	10,670	10,670	11,000	10,930	(0.55)	51	473K	5B
1402/09/14	10,850	10,850	11,150	10,990	(0.36)	49	614K	7B
1402/09/13	10,830	10,830	11,170	11,030	(0.18)	35	336K	4B
1402/09/12	10,980	10,950	11,100	11,050	(0.18)	33	395K	4B
1402/09/11	10,700	10,700	11,290	11,070	0.91	52	619K	7B
1402/09/08	10,670	10,670	11,000	10,970	(0.09)	25	183K	2B
1402/09/07	10,930	10,800	11,220	10,980	0.0	24	168K	2B
1402/09/06	10,600	10,590	11,210	10,980	0.83	92	1M	12B
1402/09/05	10,650	10,650	11,160	10,890	(0.09)	12	167K	2B
1402/09/04	10,480	10,480	11,050	10,900	1.58	166	3M	29B
1402/09/01	10,600	10,510	10,650	10,730	0.0	9	51K	546M
1402/08/30	10,460	10,420	10,800	10,730	(0.09)	34	161K	2B
1402/08/29	10,500	10,460	10,500	10,740	(0.37)	29	251K	3B
1402/08/28	10,510	10,490	10,600	10,780	(0.28)	58	153K	2B
1402/08/27	10,520	10,520	10,570	10,810	(0.09)	14	51K	542M
1402/08/24	10,600	10,600	10,800	10,820	(0.18)	44	448K	5B
1402/08/23	10,840	10,830	11,000	10,840	0.09	54	523K	6B
1402/08/22	10,510	10,510	10,800	10,830	0.0	12	58K	626M
1402/08/21	10,610	10,610	10,760	10,830	(0.09)	16	61K	654M
1402/08/20	11,120	10,800	11,130	10,840	0.28	32	240K	3B
1402/08/17	11,120	10,580	11,120	10,810	(0.09)	41	335K	4B
1402/08/16	11,000	10,830	11,090	10,820	0.46	60	374K	4B
1402/08/15	10,360	10,360	10,950	10,770	0.84	88	818K	9B
1402/08/14	10,360	10,340	10,930	10,680	0.28	94	777K	8B
1402/08/13	10,480	10,480	10,500	10,650	0.0	8	24K	247M
1402/08/10	10,350	10,350	10,360	10,650	(0.09)	11	35K	367M
1402/08/09	10,370	10,370	10,410	10,660	(0.28)	25	159K	2B
1402/08/08	10,500	10,450	10,500	10,690	(0.74)	60	478K	5B
1402/08/07	10,550	10,520	10,600	10,770	(0.65)	34	411K	4B
1402/08/06	10,600	10,600	10,600	10,840	(0.73)	30	465K	5B
1402/08/03	10,680	10,670	10,690	10,920	(0.73)	32	434K	5B
1402/08/02	11,100	10,900	11,100	11,000	0.0	11	77K	847M
1402/07/29	10,680	10,680	10,900	11,000	(0.09)	25	84K	907M
1402/07/26	10,700	10,700	10,700	11,010	(0.18)	30	113K	1B
1402/07/25	11,370	10,740	11,380	11,030	(0.36)	25	275K	3B
1402/07/24	10,770	10,770	10,810	11,070	(0.27)	29	178K	2B
1402/07/23	10,810	10,800	10,900	11,100	(0.27)	26	161K	2B
1402/07/22	10,830	10,830	10,840	11,130	(0.27)	27	185K	2B
1402/07/19	11,170	10,860	11,190	11,160	(0.27)	38	400K	4B
1402/07/18	10,930	10,910	10,960	11,190	(0.44)	32	291K	3B
1402/07/17	10,950	10,920	11,580	11,240	(0.09)	38	172K	2B
1402/07/16	11,620	10,960	11,620	11,250	(0.35)	64	539K	6B
1402/07/15	11,150	11,150	11,510	11,290	0.98	77	610K	7B
1402/07/12	11,290	11,070	11,470	11,180	0.36	40	464K	5B
1402/07/10	10,670	10,670	11,290	11,140	1.55	149	2M	25B
1402/07/09	11,270	10,680	11,270	10,970	(0.36)	55	484K	5B
1402/07/08	11,000	10,690	11,170	11,010	0.0	35	112K	1B
1402/07/05	11,300	10,800	11,310	11,010	0.18	56	234K	3B
1402/07/04	10,780	10,760	10,990	10,990	(0.9)	88	709K	8B
1402/07/03	11,100	10,910	11,100	11,090	2.88	167	3M	28B
1402/07/01	10,980	10,740	11,040	10,780	0.56	43	348K	4B
1402/06/29	10,540	10,540	10,750	10,720	(0.83)	33	1M	11B
1402/06/28	10,540	10,540	10,920	10,810	0.0	12	48K	510M
1402/06/27	10,560	10,550	10,580	10,810	(0.55)	30	378K	4B
1402/06/26	10,560	10,560	10,700	10,870	0.0	8	11K	120M
1402/06/22	10,900	10,610	10,900	10,870	0.0	6	12K	129M
1402/06/21	10,560	10,560	10,990	10,870	0.0	4	3K	36M
1402/06/20	10,570	10,560	10,580	10,870	(0.09)	11	46K	489M
1402/06/19	10,620	10,600	10,620	10,880	(0.37)	16	253K	3B
1402/06/18	10,670	10,660	10,900	10,920	(0.55)	31	364K	4B
1402/06/14	11,280	10,730	11,280	10,980	0.09	15	75K	838M
1402/06/13	10,670	10,660	11,000	10,970	0.0	24	102K	1B
1402/06/12	10,660	10,650	10,690	10,970	0.0	10	20K	216M
1402/06/11	10,670	10,670	10,680	10,970	(0.09)	15	85K	905M
1402/06/08	10,810	10,710	11,350	10,980	(0.54)	49	397K	4B
1402/06/07	10,900	10,900	11,340	11,040	0.09	18	73K	827M
1402/06/06	10,800	10,800	11,330	11,030	0.27	64	242K	3B
1402/06/05	10,670	10,670	11,310	11,000	0.09	100	681K	8B
1402/06/04	11,310	10,950	11,310	10,990	0.0	24	95K	1B
1402/06/01	10,710	10,710	10,720	10,990	(0.45)	29	292K	3B
1402/05/31	10,790	10,790	10,790	11,040	(0.72)	23	433K	5B
1402/05/30	10,860	10,860	10,870	11,120	(0.63)	36	397K	4B
1402/05/29	10,930	10,930	11,000	11,190	(0.62)	33	393K	4B
1402/05/28	11,000	11,000	11,020	11,260	(0.71)	42	438K	5B
1402/05/25	11,720	11,050	11,730	11,340	(0.44)	36	314K	3B
1402/05/24	11,670	11,170	11,670	11,390	(1.04)	61	926K	10B
1402/05/23	11,400	11,270	11,700	11,510	(0.86)	38	496K	6B
1402/05/22	11,290	11,270	11,710	11,610	0.0	71	296K	3B
1402/05/21	11,390	11,290	11,390	11,610	(0.17)	24	103K	1B
1402/05/18	11,350	11,350	11,990	11,630	(0.6)	96	1M	15B
1402/05/17	11,440	11,420	11,440	11,700	(0.59)	29	358K	4B
1402/05/16	11,540	11,530	11,560	11,770	(0.93)	31	543K	6B
1402/05/15	11,650	11,570	11,660	11,880	(0.17)	20	89K	1B
1402/05/14	11,700	11,660	12,120	11,900	(1.0)	63	594K	7B
1402/05/10	11,670	11,670	12,300	12,020	(0.08)	66	963K	12B
1402/05/09	11,710	11,700	11,740	12,030	(0.25)	20	124K	1B
1402/05/08	11,860	11,830	12,200	12,060	(1.07)	38	599K	7B
1402/05/07	11,880	11,860	12,380	12,190	(0.25)	27	192K	2B
1402/05/04	11,920	11,910	11,920	12,220	(0.41)	36	218K	3B
1402/05/03	12,270	12,270	12,270	12,270	0.0	1	4K	53M
1402/05/02	12,000	12,000	12,310	12,270	2.59	81	2M	19B
1402/05/01	11,670	11,650	11,800	11,960	(0.42)	36	248K	3B
1402/04/31	11,720	11,720	12,060	12,010	(0.58)	51	333K	4B
1402/04/28	12,100	12,070	12,250	12,080	(2.89)	153	2M	21B
1402/04/27	12,850	12,300	12,960	12,440	(1.89)	100	991K	12B
1402/04/26	12,350	12,350	12,350	12,680	(0.39)	23	204K	3B
1402/04/25	12,410	12,390	12,410	12,730	(0.31)	21	177K	2B
1402/04/24	12,640	12,640	13,250	12,770	(2.0)	200	1M	16B
1402/04/21	12,700	12,680	12,700	13,030	(0.31)	18	161K	2B
1402/04/20	13,210	12,770	13,210	13,070	(0.68)	45	401K	5B
1402/04/19	13,460	13,110	13,470	13,160	0.61	102	507K	7B
1402/04/18	13,020	12,960	13,760	13,080	(2.1)	337	6M	72B
1402/04/17	12,650	12,650	13,420	13,360	2.53	131	1M	19B
1402/04/14	13,030	12,740	13,420	13,030	0.0	44	192K	3B
1402/04/13	12,510	12,510	13,250	13,030	1.24	112	906K	12B
1402/04/12	12,850	12,770	13,000	12,870	(2.2)	103	1M	16B
1402/04/11	12,800	12,800	13,060	13,160	(0.08)	22	72K	928M
1402/04/10	13,020	12,870	13,290	13,170	(0.68)	52	410K	5B
1402/04/07	12,650	12,650	13,430	13,260	1.69	153	2M	21B
1402/04/06	12,890	12,720	13,170	13,040	(0.53)	54	336K	4B
1402/04/05	13,450	12,840	13,590	13,110	(0.91)	67	565K	7B
1402/04/04	12,880	12,760	13,450	13,230	0.61	94	553K	7B
1402/04/03	12,860	12,860	13,100	13,150	(0.75)	43	402K	5B
1402/03/31	13,390	12,870	13,480	13,250	(0.08)	26	143K	2B
1402/03/30	13,010	12,940	13,490	13,260	(0.53)	71	443K	6B
1402/03/29	13,650	12,960	13,700	13,330	(0.22)	54	261K	3B
1402/03/28	13,080	13,080	13,200	13,360	(0.89)	69	456K	6B
1402/03/27	13,810	13,370	13,810	13,480	0.52	55	348K	5B
1402/03/24	13,000	13,000	13,770	13,410	0.30	42	213K	3B
1402/03/23	12,970	12,970	13,680	13,370	0.0	104	584K	8B
1402/03/22	13,200	13,090	13,220	13,370	(0.89)	68	431K	6B
1402/03/21	13,320	13,320	13,710	13,490	(1.75)	66	840K	11B
1402/03/20	13,400	13,400	13,400	13,730	(0.58)	25	280K	4B
1402/03/17	13,700	13,650	13,700	13,810	(1.85)	105	826K	11B
1402/03/16	14,060	14,060	14,400	14,070	(2.9)	95	1M	21B
1402/03/13	14,370	14,370	14,450	14,490	(2.16)	87	985K	14B
1402/03/10	14,850	14,760	14,900	14,810	(2.63)	113	1M	20B
1402/03/09	15,470	14,620	15,480	15,210	1.00	115	1M	21B
1402/03/08	14,800	14,800	15,090	15,060	2.73	149	2M	31B
1402/03/07	15,000	14,160	15,020	14,660	0.48	252	2M	31B
1402/03/06	13,870	13,820	14,620	14,590	2.75	199	4M	55B
1402/03/03	14,390	14,380	14,390	14,200	1.57	68	796K	11B
1402/03/02	14,000	14,000	14,160	13,980	1.67	56	853K	12B
1402/02/25	13,860	13,400	13,860	13,820	2.67	135	2M	26B
1402/02/24	13,130	13,130	13,930	13,460	(0.52)	193	3M	40B
1402/02/23	13,200	13,200	13,210	13,530	(0.51)	16	270K	4B
1402/02/20	13,600	13,600	13,700	13,600	(3.0)	149	4M	48B
1402/02/19	13,970	13,970	13,970	14,020	(2.64)	44	1M	17B
1402/02/18	14,100	14,100	14,100	14,400	(0.89)	23	424K	6B
1402/02/17	14,310	14,240	14,450	14,530	(1.02)	49	514K	7B
1402/02/16	14,400	14,400	15,090	14,680	(0.88)	189	2M	28B
1402/02/13	14,880	14,450	15,190	14,810	(0.47)	226	3M	38B
1402/02/12	14,550	14,530	15,410	14,880	(0.6)	553	7M	104B
1402/02/11	15,210	14,740	15,640	14,970	(1.45)	252	2M	34B
1402/02/10	14,780	14,780	15,200	15,190	2.91	157	2M	32B
1402/02/09	14,770	14,360	14,770	14,760	2.93	133	2M	31B
1402/02/06	14,300	14,300	14,480	14,340	1.99	106	993K	14B
1402/02/05	13,750	13,750	14,130	14,060	2.48	112	1M	17B
1402/02/04	13,900	13,500	13,950	13,720	1.25	126	949K	13B
1402/01/30	13,510	13,510	13,840	13,550	0.82	75	486K	7B
1402/01/29	13,450	13,450	13,490	13,440	2.60	109	1M	19B
1402/01/28	12,620	12,550	13,310	13,100	1.31	151	1M	17B
1402/01/27	12,950	12,700	13,010	12,930	2.29	119	1M	17B
1402/01/26	12,660	12,500	12,660	12,640	2.76	151	2M	25B
1402/01/22	11,750	11,710	12,330	12,300	2.67	116	2M	27B
1402/01/21	12,020	11,760	12,020	11,980	2.66	219	2M	29B
1402/01/20	11,180	11,180	11,750	11,670	2.28	162	2M	21B
1402/01/19	11,410	11,360	11,410	11,410	2.98	117	2M	24B
1402/01/16	11,340	11,340	11,340	11,080	0.64	11	430K	5B
1402/01/15	11,010	11,010	11,010	11,010	2.99	102	2M	24B
1402/01/14	10,600	10,600	10,780	10,690	2.10	63	1M	15B
1402/01/09	10,480	10,020	10,540	10,470	2.25	189	3M	33B
1402/01/08	10,250	10,200	10,360	10,240	0.10	103	826K	8B
1402/01/07	10,200	10,190	10,500	10,230	(2.57)	217	2M	25B
1402/01/06	10,220	10,210	10,230	10,500	(0.19)	10	92K	941M
1402/01/05	10,960	10,440	10,960	10,520	(2.23)	138	2M	16B
1401/12/28	11,110	10,510	11,110	10,760	(0.37)	71	686K	7B
1401/12/27	10,970	10,730	10,990	10,800	1.22	72	865K	9B
1401/12/24	10,730	10,650	10,730	10,670	2.40	68	1M	16B
1401/12/23	10,610	10,500	10,610	10,420	1.07	125	662K	7B
1401/12/22	10,420	10,040	10,660	10,310	(0.39)	179	2M	17B
1401/12/21	10,350	10,350	10,430	10,350	(3.0)	81	2M	25B
1401/12/20	10,690	10,640	11,250	10,670	(2.65)	246	2M	21B
1401/12/16	11,000	10,780	11,240	10,960	(1.35)	178	2M	17B
1401/12/15	11,600	10,990	11,600	11,110	(1.86)	235	3M	30B
1401/12/14	11,330	11,020	11,330	11,320	2.91	364	5M	59B
1401/12/13	11,020	10,400	11,020	11,000	2.80	172	3M	29B
1401/12/10	10,780	10,780	10,780	10,700	2.20	72	2M	17B
1401/12/09	10,650	10,650	10,650	10,470	1.26	60	889K	9B
1401/12/08	10,410	10,140	10,410	10,340	2.27	127	2M	20B
1401/12/07	10,160	9,680	10,170	10,110	2.33	180	3M	26B
1401/12/06	9,590	9,590	9,880	9,880	2.92	109	2M	24B
1401/12/03	9,580	9,380	9,630	9,600	2.67	182	3M	30B
1401/12/02	9,000	9,000	9,410	9,350	2.30	218	5M	50B
1401/12/01	8,870	8,780	9,320	9,140	0.99	227	6M	55B
1401/11/30	9,030	9,030	9,560	9,050	(2.69)	173	4M	32B
1401/11/26	8,880	8,880	9,420	9,300	1.64	238	3M	26B
1401/11/25	9,150	8,940	9,190	9,150	2.46	125	2M	19B
1401/11/24	8,900	8,720	8,940	8,930	2.88	101	2M	22B
1401/11/23	8,400	8,400	8,870	8,680	0.70	104	2M	13B
1401/11/19	8,600	8,600	8,770	8,620	1.17	86	969K	8B
1401/11/18	8,600	8,460	8,690	8,520	0.95	69	890K	8B
1401/11/17	8,110	8,110	8,610	8,440	0.96	98	975K	8B
1401/11/16	8,520	8,230	8,520	8,360	0.24	56	541K	5B
1401/11/12	8,410	8,230	8,410	8,340	2.08	142	2M	15B
1401/11/11	8,210	7,880	8,290	8,170	1.49	134	1M	12B
1401/11/10	8,050	8,050	8,160	8,050	(2.9)	201	4M	35B
1401/11/09	8,310	8,210	8,710	8,290	(2.01)	178	2M	20B
1401/11/08	8,470	8,460	8,680	8,460	(2.98)	321	6M	51B
1401/11/05	8,700	8,660	9,000	8,720	(2.24)	264	5M	45B
1401/11/04	9,000	8,910	9,180	8,920	(2.83)	472	7M	66B
1401/11/03	9,490	9,140	9,680	9,180	(2.55)	610	6M	58B
1401/11/02	9,700	9,380	9,750	9,420	(2.59)	459	4M	34B
1401/11/01	9,900	9,420	9,900	9,670	(0.41)	665	5M	46B
1401/10/28	9,230	9,210	9,770	9,710	2.32	532	5M	48B
1401/10/27	9,150	9,150	9,490	9,490	2.93	488	8M	72B
1401/10/26	9,510	9,150	9,560	9,220	(2.23)	430	3M	29B
1401/10/24	9,280	9,080	9,550	9,430	1.18	280	2M	18B
1401/10/21	9,350	9,300	9,580	9,320	(2.71)	713	10M	93B
1401/10/20	9,880	9,320	9,880	9,580	(0.21)	947	9M	84B
1401/10/19	9,600	9,400	9,600	9,600	2.89	198	5M	53B
1401/10/18	9,530	9,530	9,530	9,330	0.76	30	289K	3B
1401/10/17	9,420	9,420	9,420	9,260	1.20	36	431K	4B
1401/10/14	9,150	9,150	9,150	9,150	2.92	95	3M	24B
1401/10/13	9,110	9,110	9,110	8,890	0.45	50	194K	2B
1401/10/12	8,880	8,880	8,880	8,850	2.55	64	1M	10B
1401/10/11	8,630	8,580	8,630	8,630	2.98	210	3M	24B
1401/10/10	8,480	8,000	8,480	8,380	1.70	259	4M	32B
1401/10/07	8,320	8,320	8,320	8,240	1.98	54	832K	7B
1401/10/05	8,240	8,240	8,240	8,080	1.00	27	419K	3B
1401/10/03	7,960	7,560	8,010	8,000	2.83	486	7M	58B
1401/09/30	7,790	7,620	7,790	7,780	2.77	136	3M	20B
1401/09/29	7,730	7,730	7,730	7,570	0.80	28	391K	3B
1401/09/28	7,690	7,690	7,690	7,510	0.54	41	263K	2B
1401/09/27	7,600	7,600	7,600	7,470	1.22	34	556K	4B
1401/09/26	7,440	7,430	7,440	7,380	2.07	58	968K	7B
1401/09/23	7,350	7,000	7,360	7,230	1.12	321	4M	27B
1401/09/22	6,900	6,900	7,150	7,150	2.88	234	2M	15B
1401/09/21	6,890	6,890	6,950	6,950	2.96	154	2M	13B
1401/09/20	6,460	6,460	6,840	6,750	1.50	213	2M	10B
1401/09/19	6,930	6,570	6,930	6,650	(1.77)	280	2M	16B
1401/09/16	6,870	6,870	6,870	6,770	1.50	66	850K	6B
1401/09/15	6,680	6,420	6,680	6,670	2.77	320	10M	69B
1401/09/14	6,600	6,600	6,600	6,490	1.25	47	719K	5B
1401/09/13	6,260	6,260	6,430	6,410	2.56	196	2M	12B
1401/09/12	6,130	6,130	6,250	6,250	2.97	207	3M	21B
1401/09/09	6,020	5,990	6,070	6,070	2.88	157	3M	16B
1401/09/08	5,800	5,800	5,980	5,900	0.17	90	547K	3B
1401/09/07	6,000	5,770	6,000	5,890	(0.84)	123	1M	6B
1401/09/06	5,900	5,830	5,970	5,940	(0.17)	76	515K	3B
1401/09/05	6,100	5,810	6,100	5,950	(0.17)	100	604K	4B
1401/09/02	5,950	5,900	6,080	5,960	0.17	91	409K	2B
1401/09/01	5,890	5,830	6,100	5,950	(1.0)	163	1M	8B
1401/08/30	6,030	5,860	6,140	6,010	(0.33)	164	913K	5B
1401/08/29	6,040	5,950	6,040	6,030	2.73	306	4M	24B
1401/08/28	5,950	5,940	5,950	5,870	1.56	101	888K	5B
1401/08/25	5,840	5,690	5,910	5,780	0.52	108	460K	3B
1401/08/24	5,700	5,680	5,880	5,750	(1.71)	231	1M	8B
1401/08/23	5,910	5,750	5,910	5,850	(1.18)	111	741K	4B
1401/08/22	5,920	5,830	5,980	5,920	0.0	52	119K	701M
1401/08/21	6,000	5,900	6,030	5,920	1.02	151	728K	4B
1401/08/18	5,870	5,710	5,920	5,860	1.91	167	1M	8B
1401/08/17	5,980	5,730	6,040	5,750	(2.54)	182	3M	16B
1401/08/16	5,940	5,800	6,000	5,900	1.20	168	1M	6B
1401/08/15	5,720	5,680	5,940	5,830	(0.34)	144	1M	6B
1401/08/14	5,870	5,720	5,870	5,850	2.63	70	2M	9B
1401/08/11	5,510	5,470	5,780	5,700	1.42	106	1M	8B
1401/08/10	5,760	5,510	5,830	5,620	(1.06)	91	861K	5B
1401/08/09	5,880	5,560	5,880	5,680	(0.87)	143	669K	4B
1401/08/08	5,660	5,660	5,820	5,730	(1.72)	67	1M	6B
1401/08/07	5,700	5,690	5,880	5,830	(0.51)	36	323K	2B
1401/08/04	5,920	5,750	5,990	5,860	(1.01)	49	616K	4B
1401/08/03	6,000	5,900	6,000	5,920	(2.63)	125	1M	8B
1401/08/02	6,380	6,080	6,380	6,080	(2.88)	75	2M	12B
1401/08/01	6,280	6,260	6,470	6,260	(2.95)	154	2M	12B
1401/07/30	6,470	6,140	6,470	6,450	2.54	238	2M	10B
1401/07/27	6,380	6,340	6,380	6,290	1.45	89	872K	6B
1401/07/26	6,120	6,120	6,270	6,200	1.81	119	1M	7B
1401/07/25	5,970	5,970	6,110	6,090	(0.98)	152	615K	4B
1401/07/24	6,180	5,870	6,180	6,150	2.50	431	5M	28B
1401/07/23	6,050	6,050	6,050	6,000	2.04	62	1M	7B
1401/07/20	5,880	5,870	5,880	5,880	2.98	65	2M	14B
1401/07/19	5,580	5,530	5,720	5,710	2.70	148	2M	11B
1401/07/18	5,610	5,510	5,690	5,560	0.36	124	547K	3B
1401/07/17	5,570	5,530	5,820	5,540	(2.81)	136	3M	16B
1401/07/16	5,520	5,520	5,840	5,700	0.53	116	1M	6B
1401/07/12	5,630	5,610	5,780	5,670	(1.9)	116	1M	6B
1401/07/11	5,800	5,780	5,910	5,780	(2.86)	132	2M	14B
1401/07/10	5,810	5,810	5,820	5,950	(0.5)	52	252K	1B
1401/07/09	6,150	5,930	6,150	5,980	(2.13)	64	1M	7B
1401/07/06	6,180	6,000	6,230	6,110	0.99	143	880K	5B
1401/07/04	6,000	6,000	6,170	6,050	(2.1)	128	1M	7B
1401/07/02	6,150	6,020	6,150	6,180	(0.32)	35	191K	1B
1401/06/30	6,050	6,040	6,380	6,200	(0.32)	75	513K	3B
1401/06/29	6,150	6,130	6,270	6,220	(1.43)	113	848K	5B
1401/06/28	6,380	6,160	6,380	6,310	(0.47)	76	336K	2B
1401/06/27	6,200	6,200	6,380	6,340	(0.63)	52	503K	3B
1401/06/22	6,320	6,200	6,500	6,380	(0.16)	278	3M	20B
1401/06/21	6,400	6,380	6,690	6,390	(2.74)	218	2M	11B
1401/06/20	6,400	6,390	6,720	6,570	0.61	109	629K	4B
1401/06/19	6,480	6,450	6,680	6,530	(1.66)	122	946K	6B
1401/06/16	6,720	6,520	6,770	6,640	(1.19)	144	694K	5B
1401/06/15	6,790	6,590	6,790	6,720	(1.03)	119	549K	4B
1401/06/14	6,600	6,570	6,960	6,790	0.30	114	677K	5B
1401/06/13	6,750	6,640	6,900	6,770	(1.02)	132	635K	4B
1401/06/12	6,680	6,660	7,050	6,840	(0.29)	155	1M	8B
1401/06/09	6,800	6,800	7,090	6,860	(2.14)	150	1M	7B
1401/06/08	6,880	6,870	6,900	7,010	(0.99)	41	446K	3B
1401/06/07	6,920	6,920	7,180	7,080	(0.7)	117	388K	3B
1401/06/06	7,010	6,980	7,020	7,130	(0.83)	96	390K	3B
1401/06/05	7,190	6,980	7,330	7,190	0.42	106	1M	9B
1401/06/02	7,180	7,000	7,180	7,160	2.58	205	3M	21B
1401/06/01	6,970	6,800	6,980	6,980	2.95	168	2M	11B
1401/05/31	6,620	6,530	6,810	6,780	2.42	173	2M	11B
1401/05/30	6,550	6,460	6,740	6,620	0.91	110	1M	9B
1401/05/29	6,570	6,380	6,690	6,560	(0.15)	101	364K	2B
1401/05/26	6,230	6,230	6,600	6,570	2.50	211	2M	12B
1401/05/25	6,670	6,350	6,670	6,410	(1.99)	199	2M	12B
1401/05/24	6,520	6,520	6,720	6,540	(2.68)	264	5M	35B
1401/05/23	6,840	6,570	6,850	6,720	(0.74)	72	422K	3B
1401/05/22	6,850	6,770	6,970	6,770	(2.87)	239	4M	26B
1401/05/19	6,790	6,790	6,830	6,970	(0.29)	67	168K	1B
1401/05/18	6,890	6,790	7,000	6,990	(0.14)	34	69K	469M
1401/05/15	6,810	6,810	7,020	7,000	(0.14)	75	174K	1B
1401/05/12	6,790	6,790	7,190	7,010	0.29	122	2M	15B
1401/05/11	6,790	6,790	6,790	6,990	(0.14)	8	89K	603M
1401/05/10	6,800	6,800	6,800	7,000	(0.14)	18	91K	621M
1401/05/09	6,810	6,810	6,810	7,010	(0.14)	9	53K	360M
1401/05/08	6,820	6,820	6,990	7,020	(0.14)	30	93K	635M
1401/05/05	6,980	6,850	6,980	7,030	(0.42)	64	184K	1B
1401/05/04	6,870	6,870	7,050	7,060	(0.28)	49	170K	1B
1401/05/03	6,890	6,890	6,920	7,080	(0.28)	17	107K	737M
1401/05/02	7,340	6,920	7,340	7,100	(0.42)	87	562K	4B
1401/05/01	7,250	7,070	7,250	7,130	1.28	119	652K	5B
1401/04/29	6,760	6,740	7,140	7,040	1.44	160	1M	8B
1401/04/28	6,780	6,780	7,180	6,940	(0.57)	88	513K	4B
1401/04/26	6,880	6,880	6,940	6,980	(1.55)	66	722K	5B
1401/04/25	6,950	6,940	7,090	7,090	(0.84)	55	369K	3B
1401/04/22	6,990	6,990	7,240	7,150	(0.69)	93	415K	3B
1401/04/21	7,050	7,050	7,060	7,200	(0.83)	49	392K	3B
1401/04/20	7,170	7,080	7,300	7,260	(0.41)	64	230K	2B
1401/04/18	7,160	7,160	7,300	7,290	(0.41)	64	437K	3B
1401/04/15	7,170	7,170	7,320	7,320	(0.14)	27	322K	2B
1401/04/14	7,430	7,200	7,430	7,330	(0.27)	70	248K	2B
1401/04/13	7,500	7,220	7,510	7,350	0.0	54	290K	2B
1401/04/12	7,490	7,210	7,550	7,350	(0.27)	92	413K	3B
1401/04/11	7,390	7,250	7,570	7,370	0.27	72	388K	3B
1401/04/08	7,200	7,200	7,400	7,350	(0.94)	87	521K	4B
1401/04/07	7,390	7,350	7,500	7,420	(1.98)	67	861K	6B
1401/04/06	7,470	7,470	7,810	7,570	(1.69)	91	737K	6B
1401/04/05	7,570	7,560	7,600	7,700	(1.16)	65	514K	4B
1401/04/04	7,980	7,720	8,020	7,790	(2.01)	155	1M	9B
1401/04/01	8,000	7,750	8,050	7,950	(0.38)	110	458K	4B
1401/03/31	7,810	7,750	8,130	7,980	1.01	175	546K	4B
1401/03/30	7,480	7,470	7,920	7,900	2.73	175	2M	14B
1401/03/29	7,700	7,510	7,940	7,690	(0.65)	117	399K	3B
1401/03/28	7,800	7,600	7,800	7,740	(1.15)	66	526K	4B
1401/03/23	7,810	7,810	7,830	7,830	2.89	134	1M	11B
1401/03/22	7,700	7,380	7,810	7,610	0.13	164	1M	9B
1401/03/21	7,600	7,600	7,650	7,600	(2.94)	264	3M	25B
1401/03/18	7,800	7,780	8,200	7,830	(2.37)	248	1M	11B
1401/03/17	7,840	7,840	8,320	8,020	(0.74)	341	2M	15B
1401/03/16	8,080	8,080	8,090	8,080	(2.88)	125	1M	12B
1401/03/11	8,520	8,050	8,530	8,320	0.36	71	797K	7B
1401/03/08	8,300	8,290	8,540	8,290	(2.93)	150	1M	9B
1401/03/07	8,980	8,500	8,990	8,540	(2.51)	278	2M	20B
1401/03/04	8,710	8,670	9,050	8,760	(1.9)	484	3M	26B
1401/03/03	9,150	8,670	9,170	8,930	0.22	366	3M	23B
1401/03/02	9,290	8,750	9,290	8,910	(1.22)	532	6M	55B
1401/03/01	8,800	8,770	9,030	9,020	2.85	184	2M	18B
1401/02/26	8,690	8,690	9,010	9,000	2.86	739	12M	107B
1401/02/25	9,190	8,730	9,200	8,750	(2.67)	822	11M	97B
1401/02/24	9,020	8,540	9,020	8,990	2.63	636	8M	76B
1401/02/21	8,940	8,940	8,940	8,760	0.92	51	419K	4B
1401/02/20	8,680	8,680	8,680	8,680	2.97	96	1M	11B
1401/02/19	8,450	8,120	8,450	8,430	2.68	489	7M	55B
1401/02/18	8,210	8,210	8,210	8,210	2.88	109	1M	10B
1401/02/17	7,980	7,980	7,980	7,980	2.97	89	1M	10B
1401/02/12	7,670	7,550	7,750	7,750	2.92	148	1M	11B
1401/02/11	7,520	7,340	7,540	7,530	2.73	551	6M	45B
1401/02/10	7,290	7,130	7,340	7,330	2.81	259	2M	16B
1401/02/07	7,110	7,010	7,140	7,130	2.74	685	6M	40B
1401/02/06	6,920	6,770	6,970	6,940	2.51	637	7M	46B
1401/02/05	6,910	6,710	7,000	6,770	(2.03)	694	4M	25B
1401/02/04	7,010	6,610	7,010	6,910	1.47	1,279	13M	89B
1401/01/31	6,840	6,840	6,840	6,810	2.41	78	1M	9B
1401/01/30	6,750	6,750	6,750	6,650	1.37	91	775K	5B
1401/01/29	6,550	6,440	6,580	6,560	2.66	549	8M	54B
1401/01/28	6,270	6,170	6,450	6,390	1.91	548	4M	24B
1401/01/27	6,380	6,210	6,380	6,270	0.48	268	2M	10B
1401/01/24	6,100	6,090	6,350	6,240	0.48	290	830K	5B
1401/01/23	6,400	6,160	6,480	6,210	(2.2)	450	4M	26B
1401/01/22	6,500	6,240	6,500	6,350	(1.09)	556	3M	17B
1401/01/21	6,400	6,280	6,450	6,420	2.39	579	4M	26B
1401/01/20	6,270	6,050	6,270	6,270	2.96	262	4M	23B
1401/01/17	6,160	6,010	6,180	6,090	0.0	393	2M	13B
1401/01/16	6,030	5,880	6,200	6,090	1.00	339	2M	10B
1401/01/15	6,160	5,850	6,180	6,030	0.17	542	3M	18B
1401/01/14	5,870	5,870	6,030	6,020	2.73	251	3M	16B
1401/01/10	6,000	5,840	6,000	5,860	(2.66)	721	5M	29B
1401/01/09	6,270	5,910	6,270	6,020	(1.15)	1,124	7M	43B
1401/01/07	6,090	5,980	6,140	6,090	2.01	1,149	8M	47B
1401/01/06	5,920	5,920	6,120	5,970	(4.17)	1,871	21M	122B
1400/12/28	6,060	6,060	6,060	6,230	(0.16)	34	99K	603M
1400/12/25	6,060	6,060	6,060	6,240	0.0	25	41K	251M
1400/12/24	6,060	6,060	6,060	6,240	0.0	14	34K	209M
1400/12/23	6,180	6,180	6,180	6,240	(4.0)	73	1M	8B
1400/12/22	6,310	6,310	6,310	6,500	0.0	11	36K	224M
1400/12/21	6,310	6,310	6,310	6,500	0.0	15	28K	178M
1400/12/18	6,330	6,330	6,330	6,500	(0.31)	73	176K	1B
1400/12/17	6,440	6,390	6,720	6,520	(0.91)	112	595K	4B
1400/12/16	6,670	6,440	6,730	6,580	0.61	108	536K	4B
1400/12/15	6,440	6,430	6,740	6,540	(1.21)	314	2M	15B
1400/12/14	6,490	6,490	6,660	6,620	(1.05)	143	565K	4B
1400/12/11	6,980	6,620	7,000	6,690	(1.91)	301	1M	9B
1400/12/09	6,680	6,680	7,050	6,820	(0.87)	431	3M	18B
1400/12/08	6,650	6,650	6,790	6,880	(1.57)	163	457K	3B
1400/12/07	6,790	6,790	6,790	6,990	(0.14)	12	42K	282M
1400/12/04	6,810	6,800	6,810	7,000	(0.14)	39	91K	618M
1400/12/03	6,850	6,840	6,850	7,010	(0.57)	45	261K	2B
1400/12/02	6,760	6,760	7,150	7,050	(0.84)	154	368K	3B
1400/12/01	6,900	6,900	6,900	7,110	0.0	8	25K	173M
1400/11/30	6,900	6,900	6,900	7,110	0.0	10	20K	135M
1400/11/27	6,920	6,920	6,920	7,110	(0.28)	36	118K	815M
1400/11/25	7,180	6,950	7,200	7,130	(0.42)	121	325K	2B
1400/11/24	7,170	6,980	7,210	7,160	(0.14)	73	101K	718M
1400/11/23	6,980	6,980	7,330	7,170	(0.28)	155	342K	2B
1400/11/20	7,030	7,030	7,440	7,190	(0.69)	237	1M	8B
1400/11/19	7,030	7,030	7,030	7,240	0.0	10	20K	142M
1400/11/18	6,940	6,940	6,940	7,240	(0.82)	40	224K	2B
1400/11/17	7,090	7,090	7,090	7,300	0.0	5	4K	29M
1400/11/16	7,140	7,100	7,140	7,300	(0.14)	25	40K	283M
1400/11/13	7,380	7,120	7,500	7,310	(0.41)	156	577K	4B
1400/11/12	7,360	7,250	7,360	7,340	2.66	253	1M	9B
1400/11/11	6,940	6,940	7,360	7,150	0.0	238	2M	12B
1400/11/10	7,280	6,960	7,290	7,150	(0.28)	126	572K	4B
1400/11/09	7,150	7,150	7,440	7,170	(4.65)	479	3M	18B
1400/11/06	7,320	7,320	7,320	7,520	(0.27)	13	91K	664M
1400/11/05	7,320	7,320	7,320	7,540	0.0	3	3K	21M
1400/11/04	7,320	7,320	7,320	7,540	0.0	22	18K	128M
1400/11/03	7,320	7,320	7,320	7,540	0.0	5	3K	25M
1400/11/02	7,330	7,330	7,330	7,540	(0.13)	30	86K	628M
1400/10/29	7,340	7,340	7,340	7,550	(0.13)	15	38K	277M
1400/10/28	7,210	7,210	7,210	7,560	(0.26)	25	68K	487M
1400/10/27	7,370	7,370	7,370	7,580	(0.13)	35	82K	603M
1400/10/26	7,580	7,380	7,710	7,590	(0.13)	42	125K	934M
1400/10/25	7,430	7,430	7,500	7,600	(0.65)	79	305K	2B
1400/10/22	7,660	7,550	7,760	7,650	(1.67)	159	739K	6B
1400/10/21	7,890	7,570	7,890	7,780	0.39	157	1M	8B
1400/10/20	7,470	7,470	7,880	7,750	0.65	240	2M	12B
1400/10/19	7,470	7,470	7,470	7,700	0.0	20	27K	204M
1400/10/18	7,870	7,510	7,870	7,700	(0.41)	155	766K	6B
1400/10/15	7,969	7,555	7,969	7,732	(0.31)	105	396K	3B
1400/10/14	7,542	7,542	7,998	7,756	(0.24)	193	573K	4B
1400/10/13	7,562	7,561	7,562	7,775	(0.24)	50	105K	795M
1400/10/12	7,604	7,604	7,830	7,794	(0.57)	95	261K	2B
1400/10/11	7,890	7,631	7,890	7,839	(0.34)	79	148K	1B
1400/10/08	8,035	7,602	8,039	7,866	0.37	203	1M	8B
1400/10/07	7,535	7,499	7,943	7,837	1.62	339	2M	13B
1400/10/06	7,446	7,446	7,869	7,712	0.47	297	2M	15B
1400/10/05	7,600	7,516	7,721	7,676	(0.93)	102	493K	4B
1400/10/04	7,800	7,652	7,929	7,748	0.45	78	401K	3B
1400/10/01	7,430	7,419	7,801	7,713	1.84	237	1M	11B
1400/09/30	7,419	7,419	7,700	7,574	(0.97)	283	2M	12B
1400/09/29	7,431	7,431	7,431	7,648	(0.16)	27	65K	486M
1400/09/28	7,439	7,439	7,439	7,660	(0.12)	20	46K	345M
1400/09/27	7,619	7,619	8,120	7,669	(4.38)	317	1M	11B
1400/09/24	7,788	7,788	8,000	8,020	(0.1)	33	54K	427M
1400/09/23	7,800	7,793	7,800	8,028	(0.07)	36	30K	233M
1400/09/22	8,318	7,836	8,318	8,034	(0.54)	81	229K	2B
1400/09/21	7,909	7,908	7,909	8,078	(0.91)	74	369K	3B
1400/09/20	7,982	7,981	8,199	8,152	(0.91)	79	370K	3B
1400/09/17	8,106	8,099	8,320	8,227	(0.25)	200	583K	5B
1400/09/16	8,392	8,030	8,500	8,248	(0.36)	295	1M	9B
1400/09/15	8,329	7,990	8,329	8,278	4.35	387	2M	16B
1400/09/14	7,963	7,820	7,963	7,933	2.60	116	1M	9B
1400/09/13	7,720	7,500	7,750	7,732	2.75	217	2M	12B
1400/09/10	7,370	7,210	7,620	7,525	1.70	241	1M	9B
1400/09/09	7,321	7,320	7,499	7,399	(1.95)	206	840K	6B
1400/09/08	7,540	7,539	7,769	7,546	(2.91)	345	2M	12B
1400/09/07	7,761	7,755	7,988	7,772	(2.78)	273	1M	10B
1400/09/06	7,864	7,863	8,347	7,994	(1.38)	442	3M	21B
1400/09/03	8,490	8,083	8,490	8,106	(2.71)	443	2M	17B
1400/09/02	8,350	8,130	8,371	8,332	2.51	805	3M	28B
1400/09/01	7,995	7,995	8,465	8,128	(3.41)	1,339	5M	43B
1400/08/30	8,218	8,218	8,218	8,415	(0.67)	55	264K	2B
1400/08/29	8,271	8,271	8,271	8,472	(0.63)	48	248K	2B
1400/08/26	8,299	8,299	8,299	8,526	(0.34)	58	117K	972M
1400/08/25	8,553	8,553	8,720	8,555	(4.98)	265	1M	11B
1400/08/24	8,746	8,746	8,746	9,003	(0.14)	38	49K	428M
1400/08/23	9,110	9,002	9,200	9,016	(2.84)	404	2M	16B
1400/08/22	9,265	9,265	9,440	9,280	(2.84)	724	4M	39B
1400/08/19	9,494	9,494	9,820	9,551	(4.42)	702	4M	41B
1400/08/18	9,697	9,697	9,697	9,993	(0.03)	15	10K	96M
1400/08/17	9,709	9,709	9,709	9,996	(0.13)	25	43K	416M
1400/08/16	9,880	9,747	9,880	10,009	(0.39)	67	134K	1B
1400/08/15	10,339	9,750	10,339	10,048	0.10	1,242	4M	40B
1400/08/12	9,738	9,738	10,500	10,038	(2.07)	2,355	12M	124B
1400/08/11	9,946	9,946	9,946	10,250	(0.03)	13	8K	83M
1400/08/10	9,980	9,980	9,980	10,253	(0.34)	36	110K	1B
1400/08/09	9,997	9,997	9,997	10,288	(0.17)	10	56K	564M
1400/08/08	9,799	9,799	9,799	10,306	(0.08)	10	15K	149M
1400/08/05	10,021	10,021	10,021	10,314	(0.15)	26	49K	493M
1400/08/04	10,024	10,024	10,024	10,330	(0.03)	19	9K	91M
1400/08/03	10,052	10,052	10,052	10,333	(0.28)	19	91K	911M
1400/08/01	10,064	10,064	10,064	10,362	(0.13)	4	42K	420M
1400/07/28	10,070	10,070	10,070	10,375	(0.06)	20	20K	196M
1400/07/27	10,087	10,087	10,087	10,381	(0.16)	32	53K	534M
1400/07/26	9,889	9,889	9,889	10,398	(0.11)	24	19K	191M
1400/07/25	10,112	10,112	10,112	10,409	(0.14)	25	46K	469M
1400/07/24	10,186	10,186	10,186	10,424	(0.73)	74	232K	2B
1400/07/21	10,328	10,327	10,618	10,501	(1.36)	89	380K	4B
1400/07/20	10,640	10,635	11,179	10,646	(4.9)	282	2M	23B
1400/07/19	11,350	10,995	11,675	11,194	(1.24)	671	5M	54B
1400/07/18	11,400	11,301	11,550	11,335	(2.7)	245	1M	12B
1400/07/17	11,640	11,639	11,890	11,650	(2.9)	435	2M	21B
1400/07/14	12,000	11,853	12,000	11,998	2.98	409	5M	56B
1400/07/12	11,653	11,653	11,653	11,651	2.98	47	881K	10B
1400/07/11	11,636	11,636	11,636	11,314	0.14	36	41K	476M
1400/06/29	29,290	28,721	29,582	29,409	2.40	1,266	3M	86B
1400/06/28	28,730	28,016	28,730	28,721	2.96	483	2M	67B
1400/06/27	27,901	27,350	27,901	27,894	2.97	404	2M	43B
1400/06/24	25,881	25,880	27,348	27,089	2.02	385	554K	15B
1400/06/23	27,000	26,399	27,499	26,552	(2.44)	723	883K	23B
1400/06/22	28,290	26,763	28,290	27,215	(1.36)	673	876K	24B
1400/06/21	29,118	27,467	29,118	27,590	(2.56)	448	872K	24B
1400/06/20	28,111	27,401	28,900	28,316	0.89	688	1M	32B
1400/06/17	27,769	27,769	28,853	28,067	(3.98)	1,390	3M	88B
1400/06/16	28,635	28,635	28,635	29,230	(0.98)	46	105K	3B
1400/06/15	29,500	29,487	30,373	29,520	(2.89)	279	548K	16B
1400/06/14	31,229	30,374	31,229	30,398	(2.92)	464	823K	25B
1400/06/13	31,200	30,700	32,089	31,313	0.50	775	1M	35B
1400/06/10	31,094	31,094	31,720	31,156	(4.81)	480	2M	54B
1400/06/09	31,996	31,996	31,996	32,730	(0.77)	67	76K	2B
1400/06/08	32,074	32,074	32,074	32,985	(0.24)	28	24K	773M
1400/06/07	33,599	31,756	33,720	33,065	1.00	575	2M	61B
1400/06/06	33,677	32,667	34,000	32,738	(2.79)	1,142	1M	48B
1400/06/03	33,653	33,653	34,693	33,677	(2.93)	636	954K	32B
1400/06/02	35,576	33,504	35,576	34,693	0.44	702	852K	30B
1400/06/01	34,591	33,587	34,591	34,540	2.85	325	667K	23B
1400/05/31	33,400	33,394	33,622	33,584	2.88	353	794K	27B
1400/05/24	32,621	32,621	33,377	32,643	(2.93)	428	853K	28B
1400/05/23	33,597	32,590	34,600	33,629	0.10	263	397K	13B
1400/05/20	33,247	32,703	33,787	33,597	2.42	450	678K	23B
1400/05/19	32,759	32,595	32,827	32,803	2.92	364	747K	24B
1400/05/18	32,000	30,744	32,644	31,871	0.56	726	1M	42B
1400/05/17	31,700	31,392	32,000	31,694	0.98	365	481K	15B
1400/05/16	29,720	29,720	31,535	31,387	2.51	579	938K	29B
1400/05/13	30,510	30,510	31,320	30,617	(4.66)	642	1M	43B
1400/05/12	31,188	31,188	31,188	32,115	(0.12)	17	12K	373M
1400/05/11	31,311	31,311	32,290	32,152	(0.39)	41	41K	1B
1400/05/10	32,866	31,568	32,999	32,279	(0.81)	348	520K	17B
1400/05/09	33,094	31,168	33,094	32,544	1.29	602	857K	28B
1400/05/06	32,136	31,220	32,136	32,131	2.98	296	742K	24B
1400/05/05	31,200	31,200	31,200	31,200	3.00	147	385K	12B
1400/04/28	31,670	28,660	31,676	30,292	0.41	855	2M	55B
1400/04/27	29,442	29,442	30,292	30,168	2.58	345	537K	16B
1400/04/26	28,685	28,685	29,442	29,410	2.89	370	658K	19B
1400/04/23	28,100	28,000	28,876	28,585	1.96	388	632K	18B
1400/04/22	28,749	27,143	28,749	28,035	0.19	646	917K	26B
1400/04/21	28,162	27,344	28,162	27,982	2.34	433	612K	17B
1400/04/20	27,361	26,895	27,361	27,342	4.92	421	1M	33B
1400/04/19	26,662	26,410	26,665	26,059	0.66	97	91K	2B
1400/04/16	25,688	25,232	25,988	25,889	2.60	318	463K	12B
1400/04/15	24,556	24,002	25,291	25,232	2.76	474	786K	20B
1400/04/14	23,973	23,972	24,691	24,555	2.43	377	537K	13B
1400/04/13	24,778	23,410	24,778	23,972	(0.58)	318	593K	14B
1400/04/12	23,950	23,220	24,335	24,112	2.05	632	922K	22B
1400/04/09	23,466	23,275	24,479	23,627	(1.52)	347	374K	9B
1400/04/08	24,800	23,463	24,800	23,991	(0.81)	445	489K	12B
1400/04/07	23,650	23,650	24,986	24,187	(0.61)	333	490K	12B
1400/04/06	24,201	24,194	24,950	24,336	(2.43)	499	859K	21B
1400/04/05	24,985	23,580	24,985	24,942	2.82	379	950K	24B
1400/04/02	24,275	23,670	24,276	24,258	2.92	271	468K	11B
1400/04/01	23,200	23,200	23,884	23,569	1.64	527	974K	23B
1400/03/31	24,180	22,772	24,180	23,189	(1.22)	395	673K	16B
1400/03/30	23,432	23,432	24,000	23,476	(4.82)	467	1M	31B
1400/03/29	24,068	24,068	24,461	24,665	(0.59)	50	132K	3B
1400/03/26	24,450	24,440	25,090	24,812	(1.52)	119	200K	5B
1400/03/25	24,729	24,728	25,800	25,195	(1.17)	265	1M	26B
1400/03/24	25,701	24,849	26,000	25,492	(0.49)	419	2M	38B
1400/03/23	25,500	25,000	26,251	25,617	0.60	229	638K	16B
1400/03/17	25,967	24,455	25,967	25,463	1.00	669	2M	63B
1400/03/12	25,095	24,610	25,334	25,211	2.50	352	543K	14B
1400/03/11	24,596	24,596	25,333	24,597	(2.99)	425	2M	37B
1400/03/10	25,482	24,711	26,150	25,356	(0.47)	822	2M	48B
1400/03/09	25,431	25,431	26,060	25,475	(4.83)	1,700	6M	155B
1400/03/08	26,769	26,769	26,769	26,769	(3.0)	152	760K	20B
1400/03/05	27,596	27,596	27,596	27,596	(3.0)	40	709K	20B
1400/03/04	27,598	27,598	27,598	28,449	(0.01)	4	899	25M
1400/03/03	27,030	27,030	27,030	28,451	0.0	1	187	5M
1400/03/02	27,599	27,599	27,599	28,452	0.0	1	184	5M
1400/03/01	27,608	27,608	27,608	28,452	(0.03)	2	4K	101M
1400/02/29	27,645	27,645	27,645	28,461	(0.14)	12	11K	317M
1400/02/28	28,500	28,500	28,500	28,500	(28.4)	225	3M	86B
1400/02/20	39,084	39,084	39,084	39,881	0.0	2	268	10M
1400/02/18	38,286	38,286	38,286	39,881	0.0	1	140	5M
1400/02/15	39,088	39,088	39,088	39,881	(0.01)	6	2K	93M
1400/02/13	39,088	39,088	39,088	39,885	0.0	1	200	8M
1400/02/12	39,088	39,088	39,088	39,885	0.0	1	130	5M
1400/02/08	38,295	38,295	38,295	39,885	(0.01)	5	2K	65M
1400/02/07	39,099	39,099	39,099	39,890	(0.02)	4	4K	155M
1400/02/06	39,099	39,099	39,099	39,896	0.0	1	129	5M
1400/02/05	39,101	39,101	39,101	39,896	(0.01)	3	1K	54M
1400/02/04	39,102	39,102	39,102	39,898	0.0	4	540	21M
1400/01/31	39,112	39,112	39,112	39,899	(0.03)	6	7K	266M
1400/01/30	38,315	38,315	38,315	39,910	0.0	2	260	10M
1400/01/29	39,113	39,113	39,113	39,911	0.0	1	130	5M
1400/01/28	39,114	39,114	39,114	39,911	0.0	2	330	13M
1400/01/24	38,320	38,320	38,320	39,912	(0.01)	5	1K	45M
1400/01/21	39,120	39,120	39,120	39,916	(0.01)	3	1K	51M
1400/01/16	38,354	38,354	38,354	39,918	(0.09)	17	11K	407M
1400/01/15	39,154	39,154	39,154	39,952	0.0	4	468	18M
1400/01/14	39,154	39,154	39,154	39,953	0.0	1	150	6M
1400/01/11	39,154	39,154	39,154	39,953	0.0	2	280	11M
1400/01/10	38,371	38,371	38,371	39,953	(0.04)	16	5K	191M
1400/01/08	39,173	39,173	39,173	39,969	(0.01)	5	2K	80M
1400/01/07	39,176	39,176	39,176	39,972	(0.01)	8	2K	84M
1399/12/27	39,192	39,192	39,192	39,975	(0.04)	10	10K	404M
1399/12/26	38,434	38,434	38,434	39,991	(0.11)	28	14K	523M
1399/12/25	39,236	39,236	39,236	40,035	0.0	1	507	20M
1399/12/24	39,243	39,243	39,243	40,036	(0.02)	6	4K	171M
1399/12/23	39,244	39,244	39,244	40,043	0.0	3	485	19M
1399/12/20	38,454	38,454	38,454	40,044	(0.03)	13	4K	147M
1399/12/19	39,256	39,256	39,256	40,056	0.0	3	458	18M
1399/12/18	39,272	39,272	39,272	40,057	(0.04)	8	10K	383M
1399/12/17	39,274	39,274	39,274	40,073	0.0	6	1K	43M
1399/12/16	38,495	38,495	38,495	40,075	(0.06)	10	7K	270M
1399/12/13	39,298	39,298	39,298	40,098	0.0	3	426	17M
1399/12/12	39,313	39,313	39,313	40,099	(0.04)	4	10K	398M
1399/12/11	39,337	39,337	39,337	40,115	(0.06)	6	15K	590M
1399/12/10	38,557	38,557	38,557	40,139	(0.06)	20	7K	283M
1399/12/09	39,395	39,395	39,395	40,163	(0.09)	11	22K	848M
1399/12/06	39,396	39,396	39,396	40,198	0.0	4	1K	50M
1399/12/05	39,406	39,406	39,406	40,200	(0.02)	6	6K	242M
1399/12/04	39,463	39,463	39,463	40,210	(0.14)	6	36K	1B
1399/11/29	39,499	39,499	39,499	40,268	(0.09)	17	22K	872M
1399/11/28	39,939	39,939	39,939	40,305	(1.1)	24	268K	11B
1399/11/27	39,965	39,965	39,965	40,754	(0.06)	21	15K	615M
1399/11/26	39,264	39,264	39,264	40,780	(0.29)	34	36K	1B
1399/11/25	40,265	40,265	40,265	40,899	(0.46)	76	111K	4B
1399/11/21	40,443	40,443	40,443	41,086	(1.46)	77	219K	9B
1399/11/20	40,803	40,803	40,803	41,693	(0.88)	90	132K	5B
1399/11/19	41,831	41,831	43,809	42,064	(4.47)	952	1M	50B
1399/11/18	45,700	43,068	45,700	44,032	(0.83)	141	150K	6B
1399/11/15	42,280	42,280	44,894	44,400	1.87	955	1M	57B
1399/11/14	42,747	42,746	44,747	43,587	(1.09)	172	153K	7B
1399/11/13	43,655	43,655	45,952	44,068	(4.1)	1,042	1M	63B
1399/11/12	44,988	44,988	46,100	45,952	(0.92)	122	132K	6B
1399/11/11	46,185	46,185	48,440	46,379	(2.59)	684	986K	46B
1399/11/08	47,360	47,350	49,490	47,613	(2.46)	462	461K	22B
1399/11/07	51,100	48,181	51,100	48,814	(1.73)	664	776K	38B
1399/11/06	47,330	47,330	50,256	49,671	1.80	1,007	963K	48B
1399/11/05	50,212	47,288	50,212	48,793	0.09	1,814	3M	126B
1399/11/04	50,051	50,051	50,051	48,750	2.27	152	191K	10B
1399/11/01	48,520	48,520	48,520	47,668	1.19	107	172K	8B
1399/10/30	47,107	47,107	47,107	47,107	3.00	282	444K	21B
1399/10/29	43,876	43,876	46,588	45,735	1.11	417	542K	25B
1399/10/27	46,500	44,869	47,200	45,232	(2.21)	879	1M	50B
1399/10/24	46,687	43,162	46,687	46,256	4.03	1,195	2M	70B
1399/10/23	44,500	41,908	44,500	44,464	2.92	289	790K	35B
1399/10/22	43,848	43,848	43,848	43,204	1.49	150	230K	10B
1399/10/21	41,188	41,187	43,733	42,571	0.26	888	1M	53B
1399/10/20	41,772	41,772	42,760	42,460	(1.4)	161	219K	9B
1399/10/17	45,405	42,761	45,405	43,063	(2.31)	712	553K	24B
1399/10/16	41,364	41,364	45,386	44,083	1.98	1,774	2M	79B
1399/10/15	43,160	43,160	45,000	43,225	(2.85)	905	1M	52B
1399/10/14	44,350	44,350	45,610	44,494	(2.68)	501	537K	24B
1399/10/13	44,447	44,447	44,447	45,721	(0.22)	30	32K	1B
1399/10/10	44,567	44,567	45,990	45,821	(2.33)	170	199K	9B
1399/10/09	46,425	46,425	48,730	46,912	(1.98)	686	994K	47B
1399/10/08	47,100	46,869	49,000	47,860	(0.95)	202	163K	8B
1399/10/07	50,570	47,628	50,574	48,318	(1.59)	899	707K	34B
1399/10/06	49,187	46,340	49,187	49,101	2.82	659	793K	39B
1399/10/03	45,514	45,512	48,326	47,755	1.78	1,550	2M	94B
1399/10/02	47,755	46,323	49,187	46,919	0.38	396	357K	17B
1399/10/01	48,300	45,829	48,300	46,741	(1.07)	844	833K	39B
1399/09/30	47,606	44,834	47,606	47,246	2.22	1,103	1M	69B
1399/09/29	46,221	45,900	46,221	46,220	3.00	325	479K	22B
1399/09/26	44,167	44,167	46,780	44,875	(1.44)	1,905	2M	96B
1399/09/25	48,115	43,533	48,115	45,532	(0.64)	1,241	3M	132B
1399/09/24	45,824	45,824	45,824	45,824	3.00	271	528K	24B
1399/09/23	44,795	44,795	44,795	44,490	2.30	245	356K	16B
1399/09/22	41,749	41,749	44,331	43,491	1.05	1,354	3M	140B
1399/09/19	41,890	41,890	41,890	43,040	(0.34)	29	51K	2B
1399/09/18	41,351	41,351	41,351	43,185	(0.79)	63	72K	3B
1399/09/17	42,232	42,232	42,232	43,527	(0.03)	12	4K	160M
1399/09/16	42,314	42,314	42,314	43,538	(0.19)	44	29K	1B
1399/09/15	42,373	42,373	42,373	43,622	(0.14)	27	21K	905M
1399/09/12	41,998	41,998	41,998	43,683	(1.19)	63	106K	4B
1399/09/10	42,897	42,897	42,897	44,208	(0.03)	18	5K	212M
1399/09/09	42,960	42,960	42,960	44,223	(0.15)	40	22K	942M
1399/09/08	42,455	42,455	42,455	44,288	(0.9)	101	80K	3B
1399/09/05	43,386	43,386	43,386	44,689	(0.08)	16	13K	550M
1399/09/04	43,396	43,396	43,396	44,727	(0.02)	6	4K	156M
1399/09/03	43,443	43,443	43,443	44,738	(0.11)	6	16K	686M
1399/09/02	42,579	42,579	42,579	44,786	(0.08)	14	7K	290M
1399/09/01	43,478	43,478	43,478	44,820	0.0	6	769	33M
1399/08/28	43,484	43,484	43,484	44,822	(0.01)	10	2K	83M
1399/08/27	43,487	43,487	43,487	44,828	(0.01)	6	1K	46M
1399/08/26	43,125	43,125	43,125	44,831	(1.24)	52	109K	5B
1399/08/24	44,044	44,044	44,044	45,394	(0.03)	8	4K	166M
1399/08/21	44,045	44,045	44,045	45,406	0.0	1	180	8M
1399/08/20	43,153	43,153	43,153	45,407	(0.04)	7	3K	144M
1399/08/19	44,117	44,117	44,117	45,424	(0.13)	2	18K	814M
1399/08/18	44,121	44,121	44,121	45,481	(0.01)	2	1K	53M
1399/08/17	44,122	44,122	44,122	45,485	0.0	2	300	13M
1399/08/14	44,130	44,130	44,130	45,486	(0.02)	8	3K	115M
1399/08/11	43,223	43,223	43,223	45,494	(0.01)	4	580	25M
1399/08/10	44,134	44,134	44,134	45,497	0.0	3	354	16M
1399/08/07	44,136	44,136	44,136	45,498	(0.01)	5	874	39M
1399/08/06	44,141	44,141	44,141	45,501	(0.01)	5	2K	67M
1399/08/03	44,142	44,142	44,142	45,506	0.0	2	310	14M
1399/07/30	44,145	44,145	44,145	45,507	(0.01)	6	904	40M
1399/07/29	44,147	44,147	44,147	45,510	0.0	3	705	31M
1399/07/28	43,385	43,385	43,385	45,512	(0.34)	19	30K	1B
1399/07/27	44,302	44,302	44,302	45,668	(0.01)	6	1K	51M
1399/07/23	44,303	44,303	44,303	45,672	0.0	1	200	9M
1399/07/22	44,306	44,306	44,306	45,673	(0.01)	8	1K	46M
1399/07/21	43,405	43,405	43,405	45,676	(0.03)	10	2K	108M
1399/07/20	44,397	44,397	44,397	45,689	(0.18)	19	26K	1B
1399/07/19	44,430	44,430	44,430	45,770	(0.07)	14	11K	482M
1399/07/16	44,447	44,447	44,447	45,804	(0.04)	29	5K	237M
1399/07/13	44,449	44,449	44,449	45,821	0.0	4	640	28M
1399/07/12	44,453	44,453	44,453	45,823	(0.01)	1	1K	50M
1399/07/09	44,455	44,455	44,455	45,827	0.0	6	580	26M
1399/07/08	44,458	44,458	44,458	45,829	(0.01)	3	953	42M
1399/06/30	44,459	44,459	44,459	45,832	0.0	3	394	18M
1399/06/29	43,548	43,548	43,548	45,833	(0.01)	7	1K	48M
1399/06/26	44,491	44,491	44,491	45,839	(0.06)	18	8K	374M
1399/06/25	44,508	44,508	44,508	45,866	(0.04)	18	6K	251M
1399/06/24	44,512	44,512	44,512	45,884	(0.01)	8	1K	51M
1399/06/23	43,605	43,605	43,605	45,888	(0.02)	4	2K	93M
1399/06/22	44,537	44,537	44,537	45,899	(0.03)	14	5K	209M
1399/06/19	44,543	44,543	44,543	45,914	(0.01)	8	2K	81M
1399/06/18	44,547	44,547	44,547	45,920	(0.01)	2	1K	55M
1399/06/17	43,644	43,644	43,644	45,924	(0.04)	6	3K	139M
1399/06/16	44,566	44,566	44,566	45,941	(0.01)	7	1K	48M
1399/06/15	44,582	44,582	44,582	45,944	(0.03)	9	5K	226M
1399/06/12	44,583	44,583	44,583	45,960	0.0	2	456	20M
1399/06/11	43,674	43,674	43,674	45,961	(0.02)	9	2K	91M
1399/06/10	44,627	44,627	44,627	45,972	(0.08)	14	11K	491M
1399/06/05	44,787	44,787	44,787	46,007	(0.36)	64	52K	2B
1399/06/04	44,844	44,844	44,844	46,172	(0.13)	22	18K	813M
1399/06/03	44,856	44,856	44,856	46,230	(0.03)	9	4K	175M
1399/06/01	44,868	44,868	44,868	46,243	(0.03)	10	4K	171M
1399/05/29	44,882	44,882	44,882	46,255	(0.03)	15	5K	214M
1399/05/28	44,896	44,896	44,896	46,270	(0.03)	20	4K	194M
1399/05/27	44,308	44,308	44,308	46,284	(0.76)	43	65K	3B
1399/05/26	45,245	45,245	45,245	46,639	(0.01)	11	2K	72M
1399/05/25	45,262	45,262	45,262	46,644	(0.04)	20	5K	236M
1399/05/22	45,271	45,271	45,271	46,661	(0.02)	8	3K	132M
1399/05/21	44,388	44,388	44,388	46,671	(0.11)	20	10K	430M
1399/05/20	45,402	45,402	45,402	46,724	(0.18)	23	25K	1B
1399/05/19	45,522	45,522	45,522	46,806	(0.26)	61	37K	2B
1399/05/15	45,605	45,605	45,605	46,929	(0.18)	58	24K	1B
1399/05/14	45,010	43,660	45,010	47,015	(6.62)	187	203K	9B
1399/05/13	48,008	48,008	48,008	50,350	(0.36)	52	29K	1B
1399/05/12	49,270	49,270	49,270	50,534	(0.51)	84	67K	3B
1399/05/11	49,463	49,463	49,463	50,793	(0.39)	115	51K	3B
1399/05/08	49,734	49,734	49,734	50,992	(0.55)	108	75K	4B
1399/05/07	52,811	47,783	52,811	51,272	1.94	1,438	1M	70B
1399/05/06	51,188	51,188	51,188	50,297	1.21	135	167K	9B
1399/05/05	50,759	50,759	50,759	49,698	0.85	158	117K	6B
1399/05/04	49,730	49,730	49,730	49,281	2.07	267	286K	14B
1399/05/01	49,773	49,773	49,773	48,282	1.85	213	164K	8B
1399/04/31	48,200	48,200	48,200	47,403	1.29	259	191K	9B
1399/04/30	47,896	47,896	47,896	46,797	0.64	139	94K	4B
1399/04/29	47,000	44,822	47,594	46,501	0.63	861	2M	73B
1399/04/28	46,598	46,500	46,598	46,208	2.14	425	315K	15B
1399/04/25	46,102	46,102	46,102	45,241	3.04	316	293K	14B
1399/04/24	44,819	44,819	44,819	43,907	0.90	189	145K	7B
1399/04/23	44,541	44,541	44,541	43,514	0.62	208	101K	4B
1399/04/22	44,301	44,301	44,301	43,244	0.54	181	87K	4B
1399/04/21	43,500	41,583	43,535	43,011	3.74	347	397K	17B
1399/04/18	41,583	41,025	41,583	41,462	2.70	591	466K	19B
1399/04/17	41,012	41,012	41,012	40,372	1.39	144	240K	10B
1399/04/16	40,796	40,796	40,796	39,818	0.53	115	91K	4B
1399/04/15	40,953	40,953	40,953	39,608	1.55	182	160K	7B
1399/04/14	39,880	39,880	39,880	39,003	0.73	216	126K	5B
1399/04/11	39,692	39,692	39,692	38,719	0.47	202	105K	4B
1399/04/10	39,487	39,487	39,487	38,536	0.52	190	115K	5B
1399/04/09	40,000	39,000	41,200	38,337	24.37	563	518K	21B
1399/04/08	31,312	31,312	31,312	30,824	1.39	80	309K	10B
1399/04/07	31,066	31,066	31,066	30,400	0.79	70	174K	5B
1399/04/04	30,000	30,000	30,900	30,162	28.75	171	236K	7B
1399/03/21	90,976	89,001	90,976	90,873	2.88	1,515	851K	77B
1399/03/20	88,416	86,732	88,416	88,327	4.89	684	664K	59B
1399/03/19	84,206	84,206	84,206	84,206	3.00	451	375K	32B
1399/03/18	82,795	82,795	82,795	81,754	1.70	234	144K	12B
1399/03/17	81,454	81,454	81,454	80,384	1.65	307	139K	11B
1399/03/13	78,949	78,949	81,000	79,082	(2.84)	1,384	836K	66B
1399/03/12	85,497	81,157	85,497	81,390	(2.72)	679	319K	26B
1399/03/11	84,976	80,050	84,976	83,666	1.41	1,091	567K	47B
1399/02/29	82,872	81,401	82,872	82,621	2.69	384	213K	18B
1399/02/28	82,110	80,244	82,110	80,459	(2.74)	744	405K	33B
1399/02/27	81,850	81,792	86,000	82,725	(1.89)	706	364K	30B
1399/02/24	82,631	82,631	87,490	84,321	(1.02)	1,449	752K	63B
1399/02/23	87,000	87,000	87,000	85,186	0.22	43	22K	2B
1399/02/22	84,976	84,976	86,001	84,996	(2.98)	379	235K	20B
1399/02/21	91,686	86,346	91,686	87,604	(1.59)	874	317K	28B
1399/02/20	84,126	84,126	89,206	89,016	4.78	1,207	611K	54B
1399/02/17	84,142	84,142	84,142	84,959	(2.06)	386	158K	13B
1399/02/16	88,978	86,330	89,001	86,744	(2.53)	599	279K	24B
1399/02/15	89,234	88,978	89,234	89,000	(2.98)	556	285K	25B
1399/02/14	91,731	91,400	91,731	91,729	3.00	1,058	512K	47B
1399/02/13	89,200	87,934	89,234	89,060	2.80	1,611	818K	73B
1399/02/10	81,700	81,700	87,243	86,635	4.27	729	418K	36B
1399/02/09	82,933	82,933	84,835	83,089	(2.82)	1,537	884K	73B
1399/02/08	85,422	85,422	85,422	85,497	(2.91)	427	223K	19B
1399/02/07	92,600	87,206	92,600	88,063	(2.05)	1,532	886K	78B
1399/02/06	89,903	89,903	89,903	89,903	3.00	493	231K	21B
1399/02/03	80,182	80,182	88,617	87,285	3.42	1,167	777K	68B
1399/02/02	84,801	84,154	86,999	84,398	(2.72)	1,108	722K	61B
1399/02/01	86,696	86,696	88,500	86,756	(2.93)	890	480K	42B
1399/01/31	90,000	89,214	91,882	89,377	(2.82)	1,551	959K	86B
1399/01/30	90,000	88,161	92,934	91,973	1.93	1,277	811K	75B
1399/01/27	90,228	90,228	90,228	90,228	(5.0)	480	310K	28B
1399/01/26	92,585	92,585	92,585	94,976	(0.49)	62	32K	3B
1399/01/25	93,206	93,206	93,206	95,448	(0.67)	115	43K	4B
1399/01/24	94,746	94,746	94,746	96,088	(1.63)	215	106K	10B
1399/01/23	97,270	97,249	103,000	97,676	(4.58)	699	359K	35B
1399/01/20	103,369	103,369	103,369	102,367	2.00	171	146K	15B
1399/01/19	101,289	101,289	101,289	100,359	2.05	153	150K	15B
1399/01/18	99,192	99,192	99,192	98,339	2.11	221	154K	15B
1399/01/17	98,099	98,099	98,099	96,303	3.08	154	135K	13B
1399/01/16	94,125	94,125	94,125	93,428	2.24	249	163K	15B
1399/01/11	92,923	87,511	92,923	91,384	1.29	1,053	560K	51B
1399/01/10	90,942	90,942	90,942	90,217	2.18	309	167K	15B
1399/01/09	91,220	91,220	91,220	88,294	1.63	84	75K	7B
1399/01/06	88,131	88,131	88,131	86,877	1.53	169	121K	11B
1399/01/05	87,355	87,355	87,355	85,565	0.89	71	70K	6B
1398/12/28	86,395	86,395	86,395	84,811	1.11	133	94K	8B
1398/12/27	87,073	87,073	87,073	83,879	1.15	122	58K	5B
1398/12/26	84,526	84,526	84,526	82,927	1.05	74	89K	8B
1398/12/25	83,450	83,450	83,450	82,065	1.29	111	109K	9B
1398/12/24	81,020	81,020	81,020	81,020	3.00	464	476K	39B
1398/12/21	79,425	79,425	79,425	78,661	3.99	271	224K	18B
1398/12/20	76,583	76,501	76,583	75,643	1.73	231	162K	12B
1398/12/19	75,392	71,211	75,392	74,353	1.58	1,292	692K	51B
1398/12/17	73,392	69,118	73,392	73,197	2.73	674	567K	42B
1398/12/14	72,475	72,475	72,475	71,255	3.23	271	204K	15B
1398/12/13	70,158	70,158	70,158	69,024	1.33	153	140K	10B
1398/12/12	68,882	68,882	68,882	68,115	1.85	123	195K	13B
1398/12/11	66,876	66,876	66,876	66,876	3.00	79	120K	8B
1398/12/10	65,296	60,226	66,564	64,929	2.42	1,496	1M	88B
1398/12/07	63,395	63,386	63,395	63,395	3.00	575	665K	42B
1398/12/06	62,032	58,420	62,032	61,549	2.20	3,087	3M	181B
1398/12/05	60,226	60,226	60,226	60,226	3.00	73	212K	13B
1398/12/04	58,472	58,472	58,472	58,472	5.00	46	29K	2B
1398/12/03	55,693	54,450	55,693	55,688	2.99	1,569	3M	146B
1398/11/30	54,071	54,071	54,071	54,071	3.00	42	31K	2B
1398/11/29	52,497	52,497	52,497	52,497	3.00	124	406K	21B
1398/11/28	50,968	50,968	50,968	50,968	5.00	50	62K	3B
1398/11/27	48,541	48,541	48,541	48,541	3.00	19	17K	833M
1398/11/26	47,128	47,128	47,128	47,128	3.00	37	33K	2B
1398/11/23	45,526	44,500	46,185	45,756	2.04	405	692K	32B
1398/11/21	45,900	44,625	45,900	44,840	(2.53)	328	446K	20B
1398/11/20	45,950	44,327	46,998	46,005	0.67	273	418K	19B
1398/11/19	46,000	44,789	47,000	45,697	(1.03)	418	469K	21B
1398/11/16	47,026	45,616	48,150	46,174	(1.81)	507	543K	25B
1398/11/15	48,998	47,002	48,998	47,026	(2.95)	286	379K	18B
1398/11/14	48,674	45,205	48,674	48,455	4.53	599	1M	49B
1398/11/13	46,357	46,357	46,357	46,357	3.00	31	97K	4B
1398/11/12	45,007	45,007	45,007	45,007	3.00	58	129K	6B
1398/11/08	43,000	42,328	43,802	43,697	2.75	188	281K	12B
1398/11/07	43,498	41,750	43,498	42,527	(1.07)	166	198K	8B
1398/11/06	43,782	42,222	43,969	42,987	0.03	271	245K	11B
1398/11/05	43,705	42,003	43,706	42,974	(0.11)	534	460K	20B
1398/11/02	43,500	42,800	43,941	43,021	(0.36)	298	310K	13B
1398/11/01	42,662	42,051	43,940	43,175	1.20	556	418K	18B
1398/10/30	42,300	42,200	43,450	42,662	(0.78)	372	435K	19B
1398/10/29	44,000	42,067	44,059	42,999	(0.85)	408	401K	17B
1398/10/28	42,172	42,172	44,675	43,368	(0.25)	585	627K	27B
1398/10/25	43,580	42,000	43,580	43,476	2.75	842	1M	55B
1398/10/24	42,311	42,311	42,311	42,311	5.00	30	64K	3B
1398/10/23	40,297	40,297	40,297	40,297	3.00	31	61K	2B
1398/10/22	39,124	39,124	39,124	39,124	3.00	22	19K	729M
1398/10/21	37,985	37,985	37,985	37,985	2.00	15	7K	283M
1398/10/18	37,241	37,241	37,241	37,241	(2.0)	21	9K	346M
1398/10/17	38,829	36,581	38,843	38,001	0.77	338	587K	22B
1398/10/15	37,690	37,689	38,853	37,712	(2.94)	376	631K	24B
1398/10/14	38,854	38,854	38,854	38,854	(3.0)	26	10K	398M
1398/10/11	41,000	39,646	41,000	40,055	(2.0)	538	707K	28B
1398/10/10	42,154	39,700	42,154	40,872	(0.13)	733	688K	28B
1398/10/09	40,927	40,927	40,927	40,927	3.00	98	136K	6B
1398/10/08	40,100	37,100	40,117	39,735	4.00	242	234K	9B
1398/10/07	38,219	38,000	38,219	38,207	2.97	464	733K	28B
1398/10/04	37,145	36,080	37,145	37,106	2.89	207	288K	11B
1398/10/03	35,500	35,070	36,154	36,064	2.74	428	578K	21B
1398/10/02	36,236	34,148	36,260	35,101	(0.29)	565	692K	24B
1398/10/01	35,256	34,113	35,256	35,204	4.84	327	399K	14B
1398/09/30	33,596	32,730	33,697	33,578	2.63	127	183K	6B
1398/09/27	32,716	32,716	32,716	32,716	3.00	181	331K	11B
1398/09/26	31,500	31,400	31,769	31,764	2.98	147	331K	11B
1398/09/25	30,710	30,171	30,881	30,844	2.88	194	385K	12B
1398/09/24	29,992	29,333	29,992	29,982	2.96	385	697K	21B
1398/09/23	28,080	27,557	29,261	29,119	2.50	366	456K	13B
1398/09/20	28,020	27,982	29,000	28,409	(1.52)	249	330K	9B
1398/09/19	29,141	27,445	29,141	28,847	1.96	361	631K	18B
1398/09/18	28,293	28,293	28,293	28,293	5.00	53	114K	3B
1398/09/17	26,950	26,201	26,950	26,946	2.98	105	262K	7B
1398/09/16	26,168	26,000	26,168	26,166	2.99	80	165K	4B
1398/09/13	25,300	24,351	25,637	25,406	2.07	165	334K	8B
1398/09/12	25,600	24,580	25,986	24,891	(1.75)	276	182K	5B
1398/09/11	25,999	24,700	25,999	25,334	(0.12)	143	96K	2B
1398/09/10	24,401	24,400	25,903	25,365	0.86	344	384K	10B
1398/09/09	26,000	25,032	26,000	25,149	(2.55)	349	277K	7B
1398/09/06	26,022	25,003	26,022	25,806	2.14	175	165K	4B
1398/09/05	25,392	24,000	25,392	25,265	2.48	231	302K	8B
1398/09/04	24,653	24,653	24,653	24,653	3.00	46	42K	1B
1398/09/03	23,877	23,232	24,668	23,935	(0.06)	401	724K	17B
1398/09/02	23,910	23,877	24,620	23,950	(2.7)	391	520K	12B
1398/08/29	24,933	24,210	24,933	24,615	1.68	385	331K	8B
1398/08/28	24,325	23,000	24,325	24,208	4.49	360	642K	16B
1398/08/27	22,101	22,101	23,424	23,167	1.87	190	221K	5B
1398/08/26	22,996	21,658	22,996	22,742	1.86	310	720K	16B
1398/08/25	22,327	22,327	22,327	22,327	3.00	27	25K	562M
1398/08/22	21,677	21,677	21,677	21,677	3.00	48	51K	1B
1398/08/19	21,433	19,401	21,433	21,046	3.10	136	189K	4B
1398/08/18	20,413	20,413	20,413	20,413	3.00	48	51K	1B
1398/08/14	19,900	18,900	19,931	19,819	2.42	137	97K	2B
1398/08/13	19,351	19,350	19,351	19,351	3.00	92	71K	1B
1398/08/12	18,800	17,925	18,809	18,788	4.88	100	102K	2B
1398/08/11	17,923	17,390	17,923	17,914	2.95	206	257K	5B
1398/08/08	17,401	17,401	17,401	17,401	2.99	10	5K	89M
1398/08/06	16,895	16,865	16,895	16,895	3.00	68	120K	2B
1398/08/04	16,630	15,701	16,630	16,403	1.59	210	220K	4B
1398/08/01	17,000	16,100	17,000	16,146	(2.72)	82	92K	1B
1398/07/30	17,227	16,225	17,227	16,597	(0.77)	122	147K	2B
1398/07/29	16,550	16,550	17,500	16,726	(1.96)	167	170K	3B
1398/07/28	17,060	17,060	17,101	17,061	(2.99)	66	231K	4B
1398/07/24	17,623	17,558	18,300	17,587	(2.84)	67	45K	788M
1398/07/23	18,100	18,100	18,849	18,101	(2.99)	71	307K	6B
1398/07/22	19,100	18,235	19,350	18,659	(0.74)	178	111K	2B
1398/07/21	19,200	18,598	19,595	18,798	(1.96)	152	111K	2B
1398/07/20	19,676	18,530	19,676	19,173	0.37	225	297K	6B
1398/07/17	18,818	18,818	19,970	19,103	(1.53)	199	292K	6B
1398/07/16	19,398	19,398	19,700	19,400	(2.99)	120	98K	2B
1398/07/15	19,897	19,897	21,000	19,997	(2.51)	205	216K	4B
1398/07/14	20,512	20,512	20,512	20,512	(3.0)	29	10K	210M
1398/07/13	21,146	21,146	21,146	21,146	(3.0)	43	26K	547M
1398/07/10	21,797	21,797	22,390	21,800	(2.99)	143	113K	2B
1398/07/09	23,600	22,444	23,600	22,471	(2.88)	152	225K	5B
1398/07/08	23,810	22,601	23,810	23,138	0.02	256	194K	4B
1398/07/07	23,427	22,300	23,427	23,134	1.71	346	328K	8B
1398/07/06	22,776	22,250	22,784	22,745	2.82	146	114K	3B
1398/07/03	22,268	21,620	22,268	22,121	2.32	324	349K	8B
1398/07/02	22,116	20,828	22,116	21,620	5.30	371	466K	10B
1398/07/01	20,257	20,257	21,472	20,531	4.64	25	15K	312M
1398/06/31	19,077	19,077	20,257	19,620	2.85	305	378K	7B
1398/06/30	19,077	19,077	19,077	19,077	0.0	22	19K	366M
1398/06/27	19,077	19,077	19,077	19,077	0.0	17	11K	203M
1398/06/26	19,077	19,077	19,077	19,077	(3.0)	65	69K	1B
1398/06/25	19,667	19,667	19,667	19,667	(6.0)	58	50K	974M
1398/06/13	22,090	20,833	22,090	20,922	(2.58)	441	489K	10B
1398/06/12	21,309	21,309	22,423	21,477	(2.24)	419	464K	10B
1398/06/11	21,968	21,968	21,968	21,968	(3.0)	37	21K	472M
1398/06/10	22,647	22,647	22,647	22,647	(3.0)	59	26K	594M
1398/06/09	24,702	23,061	26,692	23,347	(8.88)	556	549K	13B
1398/06/06	24,696	24,696	27,899	25,623	(6.62)	583	528K	14B
1398/06/05	28,193	27,120	28,193	27,439	(2.32)	341	229K	6B
1398/06/04	27,898	27,000	28,599	28,090	4.12	350	298K	8B
1398/06/03	28,999	26,700	28,999	26,978	(3.26)	471	343K	9B
1398/06/02	27,001	27,000	29,190	27,887	2.47	498	315K	9B
1398/05/30	29,880	26,001	29,885	27,215	(5.61)	885	642K	17B
1398/05/28	27,000	25,000	29,880	28,834	6.13	616	613K	18B
1398/05/27	28,511	26,514	28,989	27,169	(6.42)	585	402K	11B
1398/05/26	32,830	28,503	32,830	29,033	(8.33)	901	794K	23B
1398/05/23	31,000	30,110	33,800	31,670	(4.14)	656	415K	13B
1398/05/22	36,380	30,000	36,380	33,039	(0.12)	1,021	834K	28B
1398/05/20	31,700	30,220	33,222	33,080	9.53	573	614K	20B
1398/05/19	28,002	28,002	31,350	30,202	(0.94)	730	614K	19B
1398/05/16	32,525	29,273	32,525	30,490	3.11	832	795K	24B
1398/05/13	29,627	28,000	29,627	29,569	9.78	99	138K	4B
1398/05/12	24,891	24,505	27,155	26,934	9.10	541	856K	23B
1398/05/09	25,500	22,470	26,990	24,687	(0.54)	1,574	2M	42B
1398/05/08	24,820	24,820	24,820	24,820	10.00	41	148K	4B
1398/05/07	22,564	22,564	22,564	22,564	10.00	64	104K	2B
1398/05/06	20,513	20,500	20,513	20,513	10.00	230	597K	12B
1398/05/05	18,730	18,040	18,730	18,649	9.52	353	661K	12B
1398/05/02	16,300	16,100	17,999	17,028	3.48	360	563K	10B
1398/05/01	17,498	16,057	17,498	16,455	(4.74)	323	297K	5B
1398/04/31	18,690	16,001	18,690	17,273	(0.39)	518	471K	8B
1398/04/30	16,788	16,786	17,877	17,341	6.43	434	450K	8B
1398/04/29	16,497	14,800	16,800	16,294	5.52	379	397K	6B
1398/04/26	13,950	13,950	16,650	15,441	0.62	543	614K	9B
1398/04/25	16,000	15,300	16,000	15,346	(9.73)	376	553K	8B
1398/04/24	17,000	17,000	17,000	17,000	(7.84)	25	23K	390M
1398/04/22	18,540	17,201	18,540	18,447	9.42	36	56K	1B
1398/04/19	16,650	16,002	17,097	16,859	8.47	494	711K	12B
1398/04/18	13,675	13,675	16,698	15,543	2.30	674	910K	14B
1398/04/17	15,213	14,511	15,213	15,194	9.86	377	882K	13B
1398/04/16	12,462	12,462	14,115	13,830	7.78	601	1M	17B
1398/04/15	13,000	12,500	13,200	12,832	1.79	171	199K	3B
1398/04/12	13,197	12,411	13,197	12,606	(2.95)	102	126K	2B
1398/04/11	12,898	12,227	13,332	12,989	2.59	90	174K	2B
1398/04/10	13,390	12,401	13,390	12,661	(1.54)	123	161K	2B
1398/04/09	13,950	12,500	13,950	12,859	(5.33)	152	210K	3B
1398/04/05	13,960	13,012	14,499	13,583	1.15	160	156K	2B
1398/04/04	13,983	13,000	13,983	13,429	(1.85)	262	493K	7B
1398/04/03	13,304	13,300	13,930	13,682	7.79	346	700K	10B
1398/04/02	12,087	11,795	12,974	12,693	7.61	352	504K	6B
1398/04/01	10,203	10,203	11,915	11,795	8.89	197	396K	5B
1398/03/29	11,900	10,423	11,900	10,832	(6.47)	127	223K	2B
1398/03/28	12,099	11,250	12,099	11,581	(0.88)	84	192K	2B
1398/03/27	11,999	11,004	11,999	11,684	(3.4)	139	205K	2B
1398/03/26	11,420	11,420	12,250	12,095	8.59	320	639K	8B
1398/03/25	11,333	10,885	11,590	11,138	(4.68)	122	180K	2B
1398/03/22	11,900	11,307	12,060	11,685	1.26	169	245K	3B
1398/03/21	11,980	11,275	11,980	11,540	1.67	117	185K	2B
1398/03/20	11,997	11,250	11,997	11,350	(1.28)	150	247K	3B
1398/03/19	10,151	10,151	11,790	11,497	4.78	138	124K	1B
1398/03/18	10,929	10,110	12,000	10,973	(2.1)	189	338K	4B
1398/03/13	12,700	10,900	12,700	11,208	(5.27)	36	97K	1B
1398/03/04	12,250	11,580	12,250	11,882	(1.45)	154	177K	2B
1398/03/01	12,423	11,800	12,423	12,057	(0.03)	223	354K	4B
1398/02/31	11,960	11,600	12,270	12,061	4.21	176	234K	3B
1398/02/30	12,099	11,204	12,300	11,574	(3.78)	217	243K	3B
1398/02/29	12,350	11,510	12,420	12,029	(2.92)	180	247K	3B
1398/02/28	12,450	12,100	12,942	12,391	(0.97)	154	195K	2B
1398/02/25	13,399	12,300	13,399	12,513	(4.64)	207	290K	4B
1398/02/24	13,663	12,427	13,663	13,122	(1.11)	379	657K	9B
1398/02/23	13,001	12,805	13,652	13,269	5.02	324	639K	8B
1398/02/22	12,200	11,410	13,080	12,635	5.94	707	1M	18B
1398/02/21	12,450	11,150	12,450	11,927	1.85	221	401K	5B
1398/02/18	10,505	10,505	12,469	11,710	2.35	136	187K	2B
1398/02/17	11,601	11,254	12,219	11,441	(8.5)	178	362K	4B
1398/02/16	12,901	12,210	13,297	12,504	(7.27)	311	662K	8B
1398/02/15	13,800	12,096	14,149	13,484	0.33	405	953K	13B
1398/02/14	14,053	12,850	14,053	13,440	5.20	449	872K	12B
1398/02/11	12,320	12,202	12,863	12,776	9.25	518	2M	20B
1398/02/10	11,199	11,150	12,000	11,694	6.92	531	959K	11B
1398/02/09	11,200	10,609	11,200	10,937	0.73	206	285K	3B
1398/02/08	11,300	10,158	11,558	10,858	(3.79)	240	357K	4B
1398/02/07	11,150	11,027	11,460	11,286	(0.56)	143	147K	2B
1398/02/04	11,900	10,901	11,900	11,349	(2.46)	179	165K	2B
1398/02/03	11,500	11,400	11,829	11,635	0.91	179	172K	2B
1398/02/02	11,900	11,000	12,150	11,530	1.03	269	341K	4B
1398/01/31	11,500	11,111	11,550	11,412	3.94	245	326K	4B
1398/01/28	10,995	10,593	11,240	10,979	(1.7)	157	168K	2B
1398/01/27	11,000	10,800	11,521	11,169	3.64	368	473K	5B
1398/01/26	10,301	10,301	10,980	10,777	2.89	373	760K	8B
1398/01/25	10,789	10,206	10,789	10,474	(0.69)	154	155K	2B
1398/01/24	10,496	10,370	10,890	10,547	2.92	268	454K	5B
1398/01/21	10,171	10,126	10,497	10,248	(0.16)	281	459K	5B
1398/01/20	10,570	10,075	10,570	10,264	(1.14)	127	169K	2B
1398/01/19	10,203	10,000	10,750	10,382	(1.24)	176	209K	2B
1398/01/18	10,747	10,400	10,747	10,512	0.52	164	180K	2B
1398/01/17	10,706	10,350	10,825	10,458	(4.15)	357	282K	3B
1398/01/11	11,600	10,600	11,600	10,911	(2.83)	202	218K	2B
1398/01/10	11,100	10,900	11,520	11,229	3.87	256	405K	5B
1398/01/07	10,300	10,150	11,188	10,811	3.60	284	648K	7B
1398/01/06	10,954	10,222	10,954	10,435	(2.71)	205	177K	2B
1398/01/05	10,798	10,320	10,900	10,726	1.81	102	130K	1B
1397/12/28	10,696	10,283	10,849	10,535	4.18	349	312K	3B
1397/12/27	9,180	9,180	10,378	10,112	7.18	403	1M	10B
1397/12/26	10,200	9,189	10,200	9,435	(5.26)	470	518K	5B
1397/12/25	10,500	9,575	10,598	9,959	(6.38)	404	498K	5B
1397/12/22	11,399	10,242	11,649	10,638	(6.51)	706	1M	13B
1397/12/21	11,400	11,000	11,798	11,379	2.26	872	2M	18B
1397/12/20	11,650	10,010	11,800	11,128	0.91	662	2M	18B
1397/12/19	11,191	10,703	11,198	11,028	(0.39)	339	193K	2B
1397/12/18	11,290	10,572	11,290	11,071	2.21	287	288K	3B
1397/12/15	11,158	10,501	11,160	10,832	1.53	190	249K	3B
1397/12/14	10,500	10,201	11,300	10,669	(4.71)	351	492K	5B
1397/12/13	10,300	10,300	11,800	11,196	1.06	597	657K	7B
1397/12/12	10,376	10,375	11,436	11,079	6.31	699	1M	13B
1397/12/11	11,150	10,376	11,150	10,421	(9.6)	234	299K	3B
1397/12/08	12,299	10,800	12,300	11,528	(3.2)	823	1M	12B
1397/12/07	11,900	11,000	11,931	11,909	9.79	1,030	2M	29B
1397/12/06	10,101	10,051	11,505	10,847	3.70	634	783K	8B
1397/12/05	11,000	9,505	11,000	10,460	0.66	617	740K	8B
1397/12/04	10,000	9,799	10,478	10,391	9.08	656	2M	16B
1397/12/01	9,400	9,050	9,800	9,526	5.31	585	663K	6B
1397/11/30	8,520	8,520	9,382	9,046	2.54	503	525K	5B
1397/11/29	8,900	8,748	8,999	8,822	3.40	140	172K	2B
1397/11/28	8,220	8,220	8,800	8,532	5.66	201	311K	3B
1397/11/27	8,079	7,980	8,288	8,075	(2.14)	100	115K	925M
1397/11/24	8,450	8,100	8,450	8,252	(3.03)	99	88K	727M
1397/11/23	8,701	8,365	8,702	8,510	(2.36)	97	115K	976M
1397/11/21	9,000	8,607	9,000	8,716	0.89	134	165K	1B
1397/11/17	8,947	8,560	8,947	8,639	(1.5)	165	154K	1B
1397/11/16	9,200	8,575	9,200	8,771	(4.18)	289	305K	3B
1397/11/15	9,800	8,511	9,800	9,154	1.38	432	537K	5B
1397/11/14	8,600	8,500	9,177	9,029	8.22	475	854K	8B
1397/11/13	7,913	7,900	8,598	8,343	6.66	360	550K	5B
1397/11/10	7,999	7,603	7,999	7,822	(1.73)	46	60K	468M
1397/11/09	7,900	7,869	8,035	7,960	0.01	75	210K	2B
1397/11/08	8,098	7,890	8,099	7,959	0.08	46	97K	773M
1397/11/07	8,100	7,890	8,100	7,953	(0.44)	61	88K	696M
1397/11/06	8,000	7,801	8,050	7,988	1.27	117	204K	2B
1397/11/03	7,920	7,610	8,000	7,888	2.39	83	103K	811M
1397/11/02	7,600	7,600	7,947	7,704	1.58	28	38K	290M
1397/11/01	7,894	7,501	7,900	7,584	(0.95)	48	50K	377M
1397/10/30	7,537	7,536	7,900	7,657	(2.43)	20	10K	80M
1397/10/29	8,000	7,746	8,000	7,848	(2.38)	82	112K	882M
1397/10/26	8,073	7,723	8,200	8,039	(2.14)	71	98K	786M
1397/10/25	8,200	8,055	8,270	8,215	1.99	117	140K	1B
1397/10/24	8,120	8,000	8,199	8,055	1.40	80	95K	768M
1397/10/23	7,510	7,510	8,100	7,944	(1.05)	44	61K	484M
1397/10/22	8,010	8,000	8,200	8,028	(1.47)	67	175K	1B
1397/10/19	8,388	7,901	8,388	8,148	(0.07)	106	93K	760M
1397/10/18	8,002	7,800	8,400	8,154	2.46	178	307K	3B
1397/10/17	7,920	7,820	8,090	7,958	0.93	229	448K	4B
1397/10/16	7,899	7,560	7,998	7,885	4.37	95	162K	1B
1397/10/15	7,402	7,400	7,824	7,555	(6.21)	45	64K	486M
1397/10/12	7,698	7,698	8,400	8,055	5.46	149	205K	2B
1397/10/11	7,653	7,400	7,777	7,638	3.22	77	127K	973M
1397/10/10	7,252	7,252	7,800	7,400	(1.41)	149	241K	2B
1397/10/09	7,780	7,434	7,780	7,506	(3.4)	58	80K	597M
1397/10/08	8,364	7,600	8,364	7,770	2.18	64	81K	630M
1397/10/05	7,334	7,334	7,735	7,604	2.18	40	34K	258M
1397/10/04	7,530	7,228	7,790	7,442	(0.48)	77	104K	773M
1397/10/03	7,600	7,293	7,750	7,478	(4.36)	94	120K	899M
1397/10/02	7,886	7,422	8,079	7,819	0.42	33	28K	219M
1397/10/01	8,253	7,400	8,253	7,786	3.77	6	3K	25M
1397/09/28	7,550	7,444	7,550	7,503	2.56	5	3K	22M
1397/09/27	7,601	7,261	7,620	7,316	(2.96)	50	47K	341M
1397/09/26	7,700	7,342	7,700	7,539	2.03	28	10K	78M
1397/09/25	7,670	7,300	7,670	7,389	(5.06)	74	80K	590M
1397/09/24	8,033	7,520	8,099	7,783	(1.77)	54	53K	410M
1397/09/21	7,889	7,332	8,060	7,923	2.06	102	131K	1B
1397/09/19	7,602	7,500	7,970	7,763	(1.31)	54	86K	665M
1397/09/18	7,480	7,480	7,979	7,866	2.66	45	53K	413M
1397/09/17	7,977	7,584	7,977	7,662	(1.5)	37	41K	315M
1397/09/14	7,750	7,614	7,986	7,779	0.62	73	101K	785M
1397/09/13	7,651	7,650	7,989	7,731	(2.44)	37	77K	598M
1397/09/12	8,190	7,782	8,246	7,924	(1.55)	71	85K	675M
1397/09/11	8,299	8,000	8,299	8,049	2.20	41	54K	434M
1397/09/10	8,430	7,744	8,430	7,876	(6.52)	60	39K	304M
1397/09/07	8,530	7,800	8,822	8,425	1.10	102	93K	786M
1397/09/06	7,850	7,850	8,523	8,333	7.54	141	177K	1B
1397/09/05	8,427	7,501	8,427	7,749	(3.95)	45	45K	346M
1397/09/03	8,748	7,950	8,748	8,068	(5.98)	91	123K	994M
1397/08/30	9,000	8,333	9,000	8,581	(6.48)	172	219K	2B
1397/08/29	9,420	8,801	9,420	9,176	(3.41)	57	45K	413M
1397/08/28	9,800	9,102	9,800	9,500	0.83	114	210K	2B
1397/08/27	9,927	8,600	9,927	9,422	4.40	339	464K	4B
1397/08/26	8,051	8,051	9,307	9,025	6.67	432	726K	7B
1397/08/23	9,400	7,900	9,400	8,461	(2.51)	173	347K	3B
1397/08/22	8,680	8,200	8,681	8,679	9.97	80	152K	1B
1397/08/21	7,563	7,540	8,087	7,892	7.34	86	131K	1B
1397/08/20	7,993	7,222	7,993	7,352	(8.03)	72	81K	595M
1397/08/19	8,243	7,700	8,243	7,994	6.67	42	37K	292M
1397/08/15	8,197	7,002	8,197	7,494	(3.54)	99	127K	953M
1397/08/14	7,440	6,903	7,976	7,769	7.14	54	75K	583M
1397/08/13	7,700	6,800	7,700	7,251	(3.47)	34	93K	673M
1397/08/12	7,899	7,102	7,899	7,512	2.45	36	57K	428M
1397/08/09	7,221	7,200	7,590	7,332	1.71	32	63K	463M
1397/08/07	6,891	6,891	7,323	7,209	8.28	87	179K	1B
1397/08/06	6,920	6,400	7,290	6,658	(3.55)	119	223K	1B
1397/08/05	7,280	6,564	7,280	6,903	2.75	67	70K	484M
1397/08/02	6,611	6,601	7,074	6,718	(8.2)	37	32K	212M
1397/08/01	7,850	6,600	7,850	7,318	2.02	48	48K	351M
1397/07/30	7,320	7,100	7,501	7,173	(8.44)	66	105K	750M
1397/07/29	7,770	7,765	8,500	7,834	(9.19)	210	377K	3B
1397/07/28	8,399	8,390	8,757	8,627	8.35	82	117K	1B
1397/07/25	8,389	6,873	8,389	7,962	4.27	109	187K	1B
1397/07/24	7,500	7,490	7,679	7,636	9.38	33	209K	2B
1397/07/23	6,981	6,840	6,982	6,981	9.97	29	68K	473M
1397/07/22	6,333	6,333	6,698	6,348	(9.78)	89	198K	1B
1397/07/21	7,600	6,932	7,600	7,036	(8.65)	29	34K	237M
1397/07/18	8,800	7,683	8,800	7,702	(9.77)	114	312K	2B
1397/07/17	7,412	7,412	8,950	8,536	3.82	78	119K	1B
1397/07/16	8,221	8,221	8,968	8,222	(9.98)	85	230K	2B
1397/07/15	8,970	8,970	9,969	9,134	(8.35)	95	217K	2B
1397/07/14	9,653	9,653	11,497	9,966	(7.08)	163	347K	3B
1397/07/11	10,725	10,725	10,725	10,725	(9.99)	103	206K	2B
1397/07/10	11,999	11,859	12,000	11,916	(9.56)	54	83K	989M
1397/07/09	14,999	12,500	14,999	13,176	(3.37)	165	258K	3B
1397/07/08	12,950	12,950	13,800	13,636	8.69	173	383K	5B
1397/07/07	12,362	11,962	13,523	12,546	2.05	708	2M	24B
1397/07/04	12,364	11,500	12,364	12,294	9.38	361	1M	17B
1397/07/03	11,494	10,100	11,980	11,240	1.94	256	383K	4B
1397/07/02	11,000	11,000	11,495	11,026	0.80	22	21K	232M
1397/07/01	10,595	10,400	11,200	10,938	5.34	77	159K	2B
1397/06/31	10,353	9,829	11,000	10,384	(4.92)	83	192K	2B
1397/06/27	11,599	10,340	11,599	10,921	(4.39)	36	48K	522M
1397/06/26	11,671	11,132	11,880	11,422	3.80	32	22K	249M
1397/06/25	10,782	10,782	11,789	11,004	(8.14)	122	212K	2B
1397/06/24	13,850	11,335	13,853	11,979	(4.88)	197	408K	5B
1397/06/21	12,595	12,589	12,595	12,594	9.99	127	432K	5B
1397/06/19	11,450	11,450	11,450	11,450	9.54	3	4K	47M
1397/06/18	10,444	10,250	10,491	10,453	9.59	114	167K	2B
1397/06/17	9,644	9,200	9,644	9,538	8.78	107	334K	3B
1397/06/14	8,768	8,700	8,768	8,768	10.00	20	43K	380M
1397/06/13	7,970	7,935	7,979	7,971	9.88	63	206K	2B
1397/06/10	7,019	6,832	7,348	7,254	8.48	60	128K	929M
1397/06/07	6,360	6,360	6,691	6,687	9.93	101	298K	2B
1397/06/06	5,797	5,797	6,205	6,083	7.84	90	418K	3B
1397/06/05	5,510	5,485	5,800	5,641	(3.59)	35	39K	219M
1397/06/04	6,050	5,421	6,200	5,851	(2.81)	46	103K	602M
1397/06/03	5,690	5,690	6,220	6,020	6.23	31	40K	242M
1397/05/30	5,428	5,300	5,725	5,667	8.29	32	159K	900M
1397/05/29	5,022	5,022	5,304	5,233	8.52	75	242K	1B
1397/05/28	4,717	4,650	4,984	4,822	6.42	83	150K	723M
1397/05/27	4,586	4,450	4,600	4,531	2.74	41	46K	207M
1397/05/24	4,429	4,366	4,602	4,410	(0.43)	27	51K	226M
1397/05/23	4,400	4,400	4,650	4,429	(2.47)	8	4K	18M
1397/05/22	4,400	4,376	4,650	4,541	(0.55)	7	10K	44M
1397/05/21	4,500	4,450	4,698	4,566	5.62	28	34K	156M
1397/05/20	4,677	4,256	4,677	4,323	(5.2)	55	110K	475M
1397/05/17	4,600	4,501	4,850	4,560	(0.76)	16	15K	68M
1397/05/16	4,599	4,550	4,800	4,595	(1.06)	10	8K	35M
1397/05/15	5,000	4,506	5,000	4,644	(7.23)	45	124K	575M
1397/05/14	4,998	4,800	5,130	5,006	0.54	59	45K	225M
1397/05/13	5,180	4,800	5,180	4,979	(0.52)	38	31K	156M
1397/05/10	5,198	5,000	5,198	5,005	(1.13)	16	69K	347M
1397/05/09	5,466	4,903	5,497	5,062	(7.07)	74	145K	734M
1397/05/08	5,764	5,201	5,764	5,447	1.32	26	43K	233M
1397/05/07	5,347	5,347	5,440	5,376	0.54	6	3K	18M
1397/05/06	5,252	5,102	5,500	5,347	(2.34)	14	7K	38M
1397/05/03	5,050	5,050	5,600	5,475	2.09	12	10K	57M
1397/05/02	5,450	5,220	5,450	5,363	(1.4)	42	77K	413M
1397/05/01	5,623	5,200	5,690	5,439	(2.67)	42	49K	265M
1397/04/31	5,619	5,304	5,623	5,588	9.31	145	624K	3B
1397/04/30	4,600	4,600	5,208	5,112	7.96	98	571K	3B
1397/04/27	4,497	4,496	4,894	4,719	5.12	54	160K	759M
1397/04/26	4,579	4,450	4,579	4,489	1.75	4	3K	15M
1397/04/25	4,190	4,180	4,549	4,412	3.81	85	114K	503M
1397/04/24	4,372	4,178	4,400	4,250	(5.74)	301	381K	2B
1397/04/23	4,777	4,414	4,777	4,509	(1.42)	33	52K	235M
1397/04/20	5,109	4,402	5,109	4,574	(5.69)	49	164K	748M
1397/04/19	4,500	4,257	5,082	4,850	4.41	94	313K	2B
1397/04/17	4,580	4,500	4,890	4,645	3.27	81	145K	674M
1397/04/16	4,150	4,125	4,578	4,498	8.07	131	394K	2B
1397/04/13	4,210	4,125	4,250	4,162	(2.07)	31	32K	135M
1397/04/12	4,250	4,250	4,250	4,250	(0.68)	6	13K	56M
1397/04/11	4,221	4,221	4,376	4,279	(3.58)	14	11K	47M
1397/04/10	4,400	4,220	4,449	4,438	5.47	5	21K	94M
1397/04/09	4,211	4,190	4,484	4,208	(2.91)	23	41K	172M
1397/04/06	4,121	4,121	4,478	4,334	0.49	20	62K	267M
1397/04/05	4,325	4,091	4,495	4,313	(4.94)	27	63K	272M
1397/04/04	4,564	4,400	4,645	4,537	0.91	38	151K	685M
1397/04/03	4,320	4,320	4,649	4,496	(0.18)	59	168K	755M
1397/04/02	4,220	4,220	4,552	4,504	5.58	41	147K	661M
1397/03/30	4,252	4,211	4,480	4,266	0.23	26	42K	179M
1397/03/29	4,250	4,222	4,300	4,256	(1.73)	18	23K	99M
1397/03/28	4,420	4,280	4,500	4,331	(3.33)	62	116K	502M
1397/03/27	4,849	4,412	4,849	4,480	(0.78)	69	136K	609M
1397/03/23	4,458	4,444	4,588	4,515	0.65	39	43K	196M
1397/03/22	4,324	4,324	4,578	4,486	3.51	69	89K	398M
1397/03/21	4,212	4,212	4,425	4,334	3.09	28	19K	83M
1397/03/20	4,100	4,200	4,211	4,204	0.0	4	2K	9M
1397/03/02	4,300	4,200	4,378	4,234	0.40	88	97K	409M
1397/03/01	4,250	4,196	4,250	4,217	0.50	45	89K	376M
1397/02/31	4,251	4,150	4,260	4,196	(0.9)	46	52K	219M
1397/02/30	4,210	4,200	4,390	4,234	0.43	16	23K	99M
1397/02/29	4,206	4,200	4,400	4,216	(1.31)	39	93K	393M
1397/02/26	4,266	4,200	4,500	4,272	(1.91)	59	84K	360M
1397/02/25	4,444	4,301	4,658	4,355	(5.2)	58	73K	320M
1397/02/24	4,711	4,487	4,711	4,594	(3.61)	67	99K	453M
1397/02/23	4,455	4,455	4,890	4,766	0.34	53	55K	263M
1397/02/22	4,400	4,302	4,890	4,750	6.36	202	636K	3B
1397/02/19	4,600	4,251	4,600	4,466	4.69	50	89K	397M
1397/02/18	4,020	3,882	4,385	4,266	7.00	58	152K	647M
1397/02/17	3,936	3,936	4,180	3,987	(1.24)	15	18K	73M
1397/02/16	3,977	3,800	4,190	4,037	5.74	46	148K	596M
1397/02/15	4,149	3,800	4,149	3,818	(2.97)	23	52K	200M
1397/02/11	3,803	3,803	4,099	3,935	0.15	44	72K	282M
1397/02/10	4,114	3,886	4,114	3,929	(2.41)	71	132K	521M
1397/02/09	4,180	3,985	4,181	4,026	(0.07)	25	42K	169M
1397/02/08	4,222	3,999	4,222	4,029	(8.62)	97	181K	728M
1397/02/05	4,500	4,250	4,500	4,409	1.71	41	72K	317M
1397/02/04	4,599	4,180	4,599	4,335	(4.64)	45	84K	363M
1397/02/03	4,490	4,290	4,680	4,546	4.94	47	134K	610M
1397/02/02	4,450	4,251	4,640	4,332	2.46	35	54K	234M
1397/02/01	4,150	4,150	4,420	4,228	(3.58)	17	25K	105M
1397/01/29	4,410	4,277	4,799	4,385	(7.72)	55	156K	685M
1397/01/28	5,029	4,600	5,039	4,752	(1.27)	48	136K	647M
1397/01/27	4,110	4,110	4,875	4,813	8.60	126	461K	2B
1397/01/26	4,412	4,411	4,699	4,432	(9.57)	48	173K	767M
1397/01/22	4,801	4,795	5,348	4,901	(8.0)	95	197K	968M
1397/01/21	5,376	5,001	5,376	5,327	8.98	292	1M	6B
1397/01/20	4,888	4,888	4,888	4,888	9.99	88	443K	2B
1397/01/19	3,900	3,900	4,501	4,444	8.60	180	702K	3B
1397/01/15	4,078	4,078	4,152	4,092	1.16	22	25K	102M
1397/01/14	4,050	4,039	4,050	4,045	2.59	13	21K	83M
1397/01/08	4,001	3,811	4,050	3,943	(1.47)	29	39K	155M
1397/01/07	4,025	4,001	4,025	4,002	(2.22)	8	10K	39M
1397/01/06	4,039	4,001	4,149	4,093	4.25	6	3K	11M
1396/12/28	3,950	3,800	4,079	3,926	(0.18)	36	47K	185M
1396/12/27	3,910	3,907	4,000	3,933	(1.01)	6	8K	33M
1396/12/26	3,931	3,931	4,000	3,973	(1.17)	12	14K	54M
1396/12/23	4,010	4,010	4,030	4,020	(0.15)	6	6K	25M
1396/12/22	4,110	3,961	4,110	4,026	(2.71)	52	70K	282M
1396/12/21	4,082	4,082	4,284	4,138	1.60	5	1K	4M
1396/12/20	4,200	4,001	4,200	4,073	(5.39)	43	73K	297M
1396/12/19	4,290	4,150	4,396	4,305	0.02	45	67K	287M
1396/12/16	4,252	4,252	4,371	4,304	1.56	21	39K	169M
1396/12/15	4,130	4,130	4,358	4,238	2.15	39	86K	366M
1396/12/14	4,023	4,023	4,152	4,149	(2.15)	9	22K	90M
1396/12/13	4,303	4,132	4,384	4,240	(0.33)	23	62K	263M
1396/12/12	4,294	4,190	4,489	4,254	2.85	71	142K	605M
1396/12/09	4,150	4,100	4,200	4,136	(0.27)	30	35K	145M
1396/12/08	4,175	4,121	4,200	4,147	0.14	16	26K	108M
1396/12/07	4,199	4,111	4,300	4,141	(0.81)	17	13K	53M
1396/12/06	4,200	4,111	4,240	4,175	0.24	8	5K	22M
1396/12/05	4,202	4,100	4,377	4,165	(1.12)	56	59K	245M
1396/12/02	4,170	4,170	4,439	4,212	0.57	25	34K	141M
1396/11/30	4,550	4,004	4,550	4,188	(3.28)	46	140K	587M
1396/11/29	4,843	4,230	4,843	4,330	(7.87)	96	241K	1B
1396/11/28	4,850	4,579	4,850	4,700	0.92	17	60K	282M
1396/11/25	4,801	4,520	4,994	4,657	(6.05)	117	260K	1B
1396/11/24	5,089	4,604	5,089	4,957	5.99	78	252K	1B
1396/11/23	4,499	4,475	4,742	4,677	8.49	67	221K	1B
1396/11/21	4,399	4,220	4,399	4,311	5.48	30	43K	186M
1396/11/18	4,100	4,000	4,200	4,087	(1.85)	51	85K	346M
1396/11/17	4,200	4,102	4,269	4,164	0.60	26	14K	59M
1396/11/16	4,175	4,100	4,289	4,139	(1.43)	60	115K	475M
1396/11/15	4,206	4,175	4,210	4,199	(2.35)	13	8K	33M
1396/11/14	4,300	4,300	4,300	4,300	0.07	1	270	1M
1396/11/11	4,483	4,250	4,483	4,297	(0.46)	7	12K	50M
1396/11/10	4,418	4,214	4,418	4,317	0.96	12	15K	66M
1396/11/09	4,212	4,212	4,282	4,276	(2.31)	23	43K	184M
1396/11/08	4,750	4,301	4,850	4,377	(3.31)	44	54K	237M
1396/11/07	4,251	4,250	4,600	4,527	7.00	23	19K	88M
1396/11/04	4,337	4,200	4,390	4,231	(9.09)	35	65K	276M
1396/11/03	4,310	4,310	4,890	4,654	4.35	36	81K	377M
1396/11/02	4,599	4,300	4,599	4,460	2.27	8	4K	20M
1396/11/01	4,367	4,350	4,367	4,361	(2.94)	8	5K	20M
1396/10/30	4,350	4,350	4,700	4,493	3.57	29	39K	174M
1396/10/27	4,696	4,222	4,696	4,338	(3.04)	12	3K	15M
1396/10/26	4,451	4,401	4,525	4,474	(7.64)	19	21K	94M
1396/10/25	5,065	4,799	5,065	4,844	0.10	7	5K	23M
1396/10/24	4,783	4,700	5,116	4,839	4.04	21	29K	141M
1396/10/23	4,740	4,383	4,786	4,651	(2.0)	18	4K	16M
1396/10/19	4,800	4,660	4,800	4,746	(1.74)	3	2K	8M
1396/10/18	4,800	4,800	4,898	4,830	4.86	8	3K	13M
1396/10/17	4,595	4,595	4,739	4,606	0.50	18	23K	106M
1396/10/13	4,842	4,378	4,842	4,583	(5.74)	12	6K	27M
1396/10/12	4,980	4,700	4,980	4,862	7.07	15	13K	61M
1396/10/11	4,497	4,490	4,567	4,541	9.37	28	16K	72M
1396/10/10	4,160	4,142	4,440	4,152	(9.78)	20	26K	109M
1396/10/09	4,602	4,602	4,602	4,602	(4.96)	1	2K	11M
1396/10/05	4,801	4,690	5,100	4,842	(1.3)	28	23K	110M
1396/10/04	5,179	4,702	5,179	4,906	(2.08)	10	5K	27M
1396/10/03	5,300	4,900	5,300	5,010	(2.24)	17	9K	47M
1396/10/02	5,070	5,050	5,187	5,125	8.67	32	34K	172M
1396/09/29	4,655	4,655	4,890	4,716	(3.2)	19	28K	132M
1396/09/27	5,000	4,613	5,071	4,872	(3.92)	66	139K	678M
1396/09/26	5,000	5,000	5,230	5,071	1.70	21	41K	206M
1396/09/25	5,005	4,922	5,020	4,986	(2.08)	18	21K	106M
1396/09/22	5,430	5,000	5,430	5,092	(5.49)	14	17K	88M
1396/09/21	5,255	5,255	5,450	5,388	3.66	29	35K	187M
1396/09/20	5,200	5,102	5,274	5,198	1.76	5	2K	12M
1396/09/19	5,203	4,990	5,270	5,108	(1.81)	31	36K	185M
1396/09/18	5,175	5,121	5,298	5,202	2.06	29	32K	164M
1396/09/14	5,175	5,050	5,175	5,097	1.09	16	29K	147M
1396/09/13	5,000	5,000	5,160	5,042	(0.38)	19	21K	108M
1396/09/12	5,070	5,025	5,187	5,061	(3.03)	52	71K	362M
1396/09/11	5,300	5,150	5,340	5,219	(5.62)	51	49K	253M
1396/09/08	5,500	5,311	5,699	5,530	2.83	25	42K	231M
1396/09/07	5,590	5,250	5,590	5,378	2.52	48	49K	263M
1396/09/05	5,522	5,050	5,525	5,246	(5.08)	67	119K	625M
1396/09/04	6,048	5,443	6,048	5,527	(8.6)	100	199K	1B
1396/09/01	6,000	5,999	6,100	6,047	3.54	9	10K	63M
1396/08/30	5,800	5,751	5,999	5,840	2.37	74	52K	301M
1396/08/29	5,700	5,700	5,800	5,705	(0.42)	18	64K	363M
1396/08/27	5,987	5,671	5,987	5,729	(1.46)	23	26K	147M
1396/08/24	5,986	5,600	5,986	5,814	(0.6)	47	78K	452M
1396/08/23	5,651	5,651	5,980	5,849	(0.76)	19	18K	106M
1396/08/22	5,885	5,422	6,000	5,894	5.67	58	87K	511M
1396/08/21	5,966	5,500	5,966	5,578	(0.68)	37	50K	277M
1396/08/20	6,100	5,541	6,220	5,616	(6.06)	28	44K	245M
1396/08/17	5,857	5,800	6,100	5,978	2.43	18	54K	321M
1396/08/16	5,830	5,830	5,950	5,836	0.67	10	13K	76M
1396/08/15	5,847	5,663	5,987	5,797	3.85	11	8K	43M
1396/08/14	5,610	5,552	5,865	5,582	(1.36)	23	67K	372M
1396/08/13	5,851	5,521	5,940	5,659	(3.28)	17	28K	158M
1396/08/10	6,000	5,764	6,210	5,851	(2.74)	19	24K	140M
1396/08/09	5,899	5,800	6,100	6,016	8.47	37	85K	509M
1396/08/08	5,550	5,220	5,900	5,546	(3.61)	41	68K	378M
1396/08/07	6,070	5,630	6,094	5,754	(5.33)	12	3K	17M
1396/08/06	5,986	5,600	6,248	6,078	6.41	24	16K	94M
1396/08/03	6,000	5,564	6,138	5,712	(0.61)	22	48K	276M
1396/08/02	5,800	5,709	5,999	5,747	(3.31)	30	80K	457M
1396/08/01	5,997	5,409	6,161	5,944	6.12	83	188K	1B
1396/07/30	6,028	5,267	6,030	5,601	(4.21)	21	17K	97M
1396/07/29	5,761	5,758	6,699	5,847	(8.6)	49	85K	496M
1396/07/26	6,500	6,064	6,539	6,397	6.78	64	154K	982M
1396/07/25	5,480	5,480	6,017	5,991	9.52	85	188K	1B
1396/07/24	5,120	5,111	5,680	5,470	5.80	64	126K	688M
1396/07/23	5,091	5,091	5,350	5,170	(1.28)	11	14K	74M
1396/07/22	5,729	5,066	5,730	5,237	(4.22)	33	40K	211M
1396/07/18	5,459	5,459	5,500	5,468	9.01	9	12K	66M
1396/07/17	5,000	5,000	5,027	5,016	(6.33)	14	33K	168M
1396/07/16	5,590	5,314	5,590	5,355	(9.3)	30	44K	237M
1396/07/15	5,797	5,797	6,000	5,904	6.98	23	40K	237M
1396/07/12	5,500	5,500	5,798	5,519	2.60	10	62K	343M
1396/07/11	5,500	5,223	5,801	5,379	(6.92)	29	34K	183M
1396/07/10	6,232	5,433	6,238	5,779	(3.46)	60	62K	360M
1396/07/05	6,000	5,833	6,949	5,986	(7.64)	158	344K	2B
1396/07/04	6,393	6,000	6,630	6,481	7.51	246	479K	3B
1396/07/03	6,030	5,980	6,030	6,028	9.96	186	726K	4B
1396/07/02	5,290	5,290	5,489	5,482	9.86	56	118K	648M
1396/07/01	4,760	4,760	5,051	4,990	8.67	26	35K	175M
1396/06/29	4,850	4,493	4,865	4,592	(8.01)	34	69K	319M
1396/06/28	5,000	4,898	5,001	4,992	(4.0)	7	13K	66M
1396/06/26	5,100	5,100	5,380	5,200	0.02	15	35K	182M
1396/06/25	5,200	5,100	5,200	5,199	7.17	9	8K	43M
1396/06/22	5,398	4,733	5,398	4,851	(4.68)	11	10K	47M
1396/06/20	5,738	5,010	5,738	5,089	(3.96)	4	11K	54M
1396/06/15	5,299	5,225	5,332	5,299	2.46	40	44K	231M
1396/06/14	5,388	5,100	5,388	5,172	(5.08)	20	37K	193M
1396/06/13	5,448	5,448	5,449	5,449	1.17	4	2K	11M
1396/06/12	5,400	5,110	5,550	5,386	3.06	16	27K	145M
1396/06/11	5,898	5,141	5,898	5,226	(8.46)	33	52K	269M
1396/06/08	6,241	5,639	6,241	5,709	(8.87)	51	93K	533M
1396/06/07	6,399	6,000	6,399	6,265	6.28	41	109K	680M
1396/06/06	5,896	5,888	5,896	5,895	9.98	32	204K	1B
1396/06/05	4,973	4,973	5,382	5,360	9.54	51	134K	718M
1396/06/04	5,459	4,815	5,459	4,893	(7.57)	40	70K	342M
1396/06/01	5,499	5,115	5,499	5,294	4.11	9	5K	27M
1396/05/31	5,995	5,000	5,995	5,085	(7.63)	36	71K	363M
1396/05/30	4,825	4,825	5,638	5,505	7.21	38	62K	342M
1396/05/28	5,051	5,023	5,499	5,135	1.66	22	61K	313M
1396/05/25	5,600	5,000	5,600	5,051	(5.41)	19	32K	160M
1396/05/24	5,399	5,100	5,400	5,340	4.85	21	24K	127M
1396/05/23	5,275	5,000	5,300	5,093	0.14	17	17K	84M
1396/05/21	5,301	5,000	5,301	5,086	(8.06)	44	93K	471M
1396/05/18	5,557	5,493	5,995	5,532	(9.36)	45	78K	430M
1396/05/16	6,278	5,900	6,280	6,103	6.12	15	12K	71M
1396/05/15	6,644	5,733	6,644	5,751	(9.7)	35	107K	613M
1396/05/11	6,466	5,701	6,644	6,369	1.11	23	19K	121M
1396/05/10	5,800	5,800	6,465	6,299	7.16	26	48K	302M
1396/05/09	6,000	5,834	6,620	5,878	(7.51)	33	54K	317M
1396/05/08	6,644	6,212	6,644	6,355	(1.44)	10	10K	65M
1396/05/07	5,522	5,522	6,644	6,448	5.43	34	35K	224M
1396/05/04	6,410	5,983	7,240	6,116	(7.99)	50	95K	582M
1396/05/03	7,590	6,642	7,590	6,647	(9.92)	28	61K	404M
1396/05/02	7,680	6,986	7,680	7,379	5.61	84	125K	924M
1396/05/01	6,988	6,500	7,023	6,987	9.43	296	426K	3B
1396/04/31	6,420	6,150	6,487	6,385	8.26	37	83K	529M
1396/04/28	5,898	5,850	5,898	5,898	10.00	55	168K	990M
1396/04/27	5,280	4,800	5,732	5,362	2.90	49	73K	393M
1396/04/26	5,352	5,190	5,352	5,211	5.21	9	13K	66M
1396/04/25	4,997	4,867	5,286	4,953	1.79	33	61K	301M
1396/04/24	4,848	4,848	5,200	4,866	(9.65)	75	116K	563M
1396/04/21	5,386	5,386	5,386	5,386	(9.99)	22	29K	156M
1396/04/20	5,750	5,500	6,073	5,984	8.39	95	266K	2B
1396/04/19	6,199	5,311	6,199	5,521	(6.44)	62	261K	1B
1396/04/18	5,638	5,638	5,949	5,901	8.98	26	55K	326M
1396/04/17	5,430	4,920	5,438	5,415	9.53	77	445K	2B
1396/04/14	4,750	4,360	5,007	4,944	8.61	52	139K	685M
1396/04/13	4,330	4,329	4,625	4,552	8.25	86	314K	1B
1396/04/12	4,196	4,040	4,299	4,205	3.55	24	36K	153M
1396/04/11	3,962	3,962	4,217	4,061	2.50	21	35K	142M
1396/04/10	4,000	3,950	4,001	3,962	(0.75)	8	14K	57M
1396/04/07	3,800	3,800	4,150	3,992	(0.82)	6	26K	104M
1396/04/04	4,200	4,020	4,200	4,025	(5.72)	13	27K	109M
1396/04/03	4,169	4,101	4,477	4,269	4.00	23	18K	76M
1396/03/31	4,001	4,000	4,250	4,105	0.51	10	10K	41M
1396/03/30	4,340	4,000	4,340	4,084	0.42	12	17K	68M
1396/03/29	4,370	4,010	4,400	4,067	(4.28)	21	38K	155M
1396/03/28	4,385	4,090	4,451	4,249	2.41	47	90K	382M
1396/03/27	4,151	4,143	4,151	4,149	0.17	5	13K	54M
1396/03/24	3,903	3,903	4,370	4,142	(0.24)	19	15K	63M
1396/03/22	4,015	4,005	4,259	4,152	(3.1)	10	3K	13M
1396/03/21	4,255	4,102	4,400	4,285	6.83	14	13K	56M
1396/03/20	4,011	4,000	4,270	4,011	(6.63)	40	241K	965M
1396/03/17	4,371	4,264	4,695	4,296	(9.31)	13	35K	152M
1396/03/16	4,760	4,667	4,989	4,737	1.11	45	106K	501M
1396/03/13	4,400	4,400	4,748	4,685	8.52	58	167K	783M
1396/03/10	4,379	4,379	4,419	4,317	4.00	6	11K	46M
1396/03/09	4,500	4,000	4,500	4,151	(3.19)	9	9K	35M
1396/03/01	4,199	4,022	4,428	4,310	4.33	83	76K	327M
1396/02/31	4,217	4,120	4,217	4,131	0.12	17	24K	98M
1396/02/30	4,200	4,060	4,289	4,126	2.89	21	15K	63M
1396/02/27	4,001	3,981	4,199	4,010	(3.56)	61	66K	264M
1396/02/26	4,222	3,952	4,789	4,158	(5.28)	60	75K	311M
1396/02/25	4,208	4,020	4,496	4,390	7.39	77	89K	390M
1396/02/24	4,065	4,065	4,098	4,088	6.90	6	2K	10M
1396/02/23	3,800	3,800	4,287	3,824	(8.1)	3	2K	8M
1396/02/20	4,210	4,128	4,500	4,161	(8.89)	65	180K	748M
1396/02/19	4,600	4,348	4,600	4,567	(0.35)	9	21K	97M
1396/02/18	4,105	4,100	4,832	4,583	2.37	21	40K	183M
1396/02/17	4,371	4,371	4,480	4,477	0.54	4	10K	46M
1396/02/16	4,323	4,316	4,500	4,453	(1.2)	26	65K	291M
1396/02/13	4,640	4,473	5,100	4,507	(9.3)	75	112K	506M
1396/02/12	5,499	4,777	5,499	4,969	(6.26)	22	14K	68M
1396/02/11	5,200	4,999	5,550	5,301	3.82	19	26K	139M
1396/02/10	4,717	4,717	5,294	5,106	(2.58)	10	3K	15M
1396/02/09	5,699	5,056	5,699	5,241	0.52	36	115K	604M
1396/02/06	5,099	5,080	5,223	5,214	9.79	33	168K	876M
1396/02/04	4,030	4,030	4,910	4,749	6.38	85	293K	1B
1396/02/03	4,429	4,427	4,612	4,464	(9.23)	36	153K	684M
1396/02/02	5,240	4,761	5,598	4,918	(6.16)	35	118K	580M
1396/01/30	5,241	5,241	5,242	5,241	(9.99)	58	492K	3B
1396/01/29	5,916	5,678	6,490	5,823	(7.69)	19	105K	611M
1396/01/28	6,379	6,000	6,400	6,308	5.27	20	20K	129M
1396/01/27	6,980	5,762	6,980	5,992	(6.4)	13	22K	129M
1396/01/26	6,406	6,350	6,406	6,402	9.92	32	74K	475M
1396/01/23	5,600	5,600	5,836	5,824	9.76	12	59K	346M
1396/01/21	5,369	5,200	5,369	5,306	8.71	50	724K	4B
1396/01/20	4,881	4,881	4,881	4,881	9.98	4	11K	54M
1396/01/19	4,000	4,000	4,440	4,438	9.93	11	48K	211M
1396/01/16	3,318	3,318	4,054	4,037	9.52	27	91K	367M
1396/01/15	4,299	3,601	4,299	3,686	(7.87)	34	346K	1B
1396/01/14	3,854	3,749	4,118	4,001	6.72	15	15K	58M
1396/01/09	3,749	3,749	3,749	3,749	9.97	16	175K	654M
1396/01/08	3,359	3,359	3,730	3,409	(8.63)	22	749K	3B
1396/01/07	3,740	3,730	3,740	3,731	9.00	4	4K	15M
1396/01/06	3,853	3,350	3,854	3,423	(2.31)	15	11K	37M
1396/01/05	3,505	3,500	3,505	3,504	9.95	7	4K	13M
1395/12/28	3,187	3,186	3,187	3,187	9.97	12	27K	85M
1395/12/25	2,900	2,800	2,900	2,898	5.38	8	18K	53M
1395/12/24	2,750	2,750	2,750	2,750	10.00	8	27K	74M
1395/12/23	2,500	2,500	2,500	2,500	(0.95)	3	7K	16M
1395/12/17	2,550	2,520	2,550	2,524	(1.02)	4	2K	5M
1395/12/16	2,550	2,550	2,550	2,550	1.15	2	728	2M
1395/12/14	2,521	2,520	2,521	2,521	0.04	2	3K	8M
1395/12/10	2,520	2,520	2,520	2,520	(1.18)	2	1K	4M
1395/12/08	2,550	2,550	2,550	2,550	2.00	2	12K	29M
1395/12/02	2,500	2,500	2,500	2,500	(0.04)	3	14K	34M
1395/12/01	2,501	2,500	2,502	2,501	0.0	5	23K	57M
1395/11/24	2,501	2,501	2,501	2,501	(0.24)	1	853	2M
1395/11/18	2,550	2,501	2,550	2,507	(3.58)	7	31K	77M
1395/11/12	2,600	2,600	2,600	2,600	0.0	1	1K	3M
1395/10/28	2,600	2,600	2,600	2,600	4.00	2	400K	1B
1395/10/27	2,500	2,500	2,501	2,500	0.0	5	2K	6M
1395/10/15	2,500	2,500	2,500	2,500	0.0	1	1K	3M
1395/10/07	2,500	2,500	2,500	2,500	0.0	1	666	2M
1395/09/30	2,501	2,500	2,501	2,500	3.31	4	2K	6M
1395/09/22	2,420	2,420	2,420	2,420	(3.2)	1	1K	3M
1395/09/13	2,500	2,500	2,500	2,500	(0.56)	1	418	1M
1395/09/02	2,500	2,490	2,550	2,514	12.89	3	114K	287M
1395/09/01	2,227	2,227	2,227	2,227	0.0	1	5K	11M
1395/08/29	2,227	2,227	2,227	2,227	0.18	1	666	1M
1395/08/22	2,223	2,223	2,223	2,223	0.32	1	1K	3M
1395/08/04	2,216	2,216	2,217	2,216	0.73	4	20K	44M
1395/07/26	2,200	2,200	2,200	2,200	1.57	1	25K	56M
1395/07/04	2,166	2,166	2,166	2,166	0.09	2	2K	4M
1395/07/03	2,164	2,164	2,164	2,164	0.28	1	1K	3M
1395/06/28	2,158	2,158	2,158	2,158	0.09	1	3K	6M
1395/06/24	2,156	2,156	2,156	2,156	0.19	1	1K	3M
1395/06/23	2,160	2,150	2,160	2,152	(0.37)	2	3K	6M
1395/06/20	2,160	2,160	2,160	2,160	0.47	1	2K	4M
1395/06/16	2,150	2,150	2,150	2,150	(2.27)	2	3K	6M
1395/06/15	2,200	2,200	2,200	2,200	0.0	3	1K	3M
1395/06/09	2,200	2,200	2,200	2,200	0.0	2	6K	13M
1395/06/01	2,200	2,200	2,200	2,200	0.0	1	1K	2M
1395/05/31	2,200	2,200	2,200	2,200	0.0	1	1K	3M
1395/05/30	2,200	2,200	2,200	2,200	0.0	2	2K	5M
1395/05/26	2,200	2,200	2,200	2,200	0.0	1	2K	3M
1395/05/24	2,200	2,200	2,200	2,200	2.42	3	7K	15M
1395/05/16	2,014	2,014	2,150	2,148	6.02	2	10K	22M
1395/05/12	2,200	2,004	2,200	2,026	(8.03)	5	10K	21M
1395/05/03	2,203	2,203	2,203	2,203	0.0	1	870	2M
1395/04/29	2,204	2,201	2,204	2,203	(1.43)	3	18K	40M
1395/04/28	2,242	2,230	2,242	2,235	1.41	3	52K	116M
1395/04/22	2,204	2,204	2,204	2,204	0.18	1	2K	3M
1395/03/31	2,200	2,200	2,200	2,200	(12.63)	2	10K	23M
1395/03/29	2,500	2,500	2,520	2,518	(13.17)	5	46K	115M
1395/03/22	2,900	2,900	2,900	2,900	1.75	1	100	290K
1395/02/27	3,000	3,000	3,002	3,000	4.06	29	26K	77M
1395/02/15	2,800	2,800	3,000	2,883	4.61	5	13K	38M
1395/02/14	2,600	2,600	2,900	2,756	6.00	13	24K	67M
1395/02/12	2,600	2,600	2,600	2,600	(0.19)	4	10K	26M
1395/02/08	2,590	2,590	2,610	2,605	0.58	3	2K	4M
1395/02/06	2,590	2,590	2,590	2,590	0.04	1	151	391K
1395/02/01	2,625	2,500	2,625	2,589	(1.37)	7	4K	11M
1395/01/31	2,625	2,625	2,625	2,625	(0.15)	1	151	396K
1395/01/17	2,625	2,625	2,630	2,629	5.16	3	17K	45M
1395/01/14	2,500	2,500	2,500	2,500	0.0	1	2K	4M
1395/01/11	2,500	2,500	2,500	2,500	0.0	1	7K	18M
1395/01/10	2,500	2,500	2,500	2,500	(0.32)	1	1K	3M
1395/01/09	2,508	2,508	2,508	2,508	0.0	1	26	65K
1394/12/19	2,510	2,500	2,520	2,508	(0.08)	5	2K	5M
1394/12/17	2,510	2,510	2,510	2,510	(0.4)	1	687	2M
1394/12/16	2,520	2,520	2,520	2,520	0.80	2	100	252K
1394/12/15	2,500	2,500	2,500	2,500	0.0	1	3K	8M
1394/12/12	2,500	2,500	2,500	2,500	0.0	1	1K	4M
1394/12/10	2,500	2,500	2,500	2,500	0.0	2	2K	4M
1394/12/08	2,500	2,500	2,500	2,500	(0.68)	1	412	1M
1394/12/04	2,550	2,500	2,550	2,517	(4.19)	2	3K	8M
1394/12/03	2,550	2,500	2,700	2,627	5.08	7	7K	17M
1394/12/02	2,500	2,500	2,500	2,500	0.0	1	1K	2M
1394/11/20	2,500	2,500	2,500	2,500	0.0	1	1K	3M
1394/11/18	2,500	2,500	2,500	2,500	21.89	1	51K	128M
1394/10/21	2,051	2,051	2,051	2,051	2.55	1	3K	6M
1394/09/29	2,000	2,000	2,000	2,000	(0.5)	3	1K	2M
1394/09/23	2,010	2,010	2,010	2,010	0.50	1	6K	12M
1394/09/22	2,000	2,000	2,000	2,000	0.0	1	129	258K
1394/09/18	2,000	2,000	2,000	2,000	0.0	1	606	1M
1394/09/08	2,000	2,000	2,000	2,000	0.0	2	9K	17M
1394/09/03	2,000	2,000	2,000	2,000	0.0	2	2K	5M
1394/08/16	2,000	2,000	2,000	2,000	0.0	1	375	750K
1394/08/13	2,000	2,000	2,000	2,000	0.0	1	2K	3M
1394/08/11	2,000	2,000	2,000	2,000	0.0	1	2K	3M
1394/07/26	2,000	2,000	2,000	2,000	0.0	1	500	1M
1394/07/20	2,000	2,000	2,000	2,000	0.0	1	2K	3M
1394/07/12	2,000	2,000	2,000	2,000	(0.05)	1	4K	8M
1394/06/23	2,001	2,001	2,001	2,001	(4.71)	1	7K	13M
1394/06/18	2,100	2,100	2,100	2,100	4.48	2	3K	6M
1394/05/17	2,020	2,010	2,020	2,010	0.0	4	11K	23M
1394/05/12	2,010	2,010	2,010	2,010	(14.94)	1	2K	4M
1394/04/30	2,900	2,000	2,900	2,363	(18.52)	2	2K	5M
1394/02/22	3,000	3,000	3,000	3,000	0.0	4	4K	11M
1394/02/21	3,000	3,000	3,000	3,000	0.0	4	700	2M
1394/02/20	3,000	3,000	3,000	3,000	0.0	1	500	2M
1394/02/08	3,000	3,000	3,000	3,000	0.0	3	3K	10M
1394/02/06	3,000	3,000	3,000	3,000	0.0	2	24K	73M
1394/02/02	3,000	3,000	3,000	3,000	0.0	3	9K	26M
1394/02/01	3,000	3,000	3,000	3,000	2.39	1	20K	60M
1394/01/26	2,930	2,930	2,930	2,930	(0.27)	1	1K	4M
1394/01/24	2,900	2,900	3,000	2,938	(10.97)	7	2K	6M
1394/01/22	3,300	3,300	3,300	3,300	0.0	1	802	3M
1394/01/19	3,300	3,300	3,300	3,300	30.95	4	3K	8M
1394/01/11	2,610	2,500	2,611	2,520	0.80	9	27K	68M
1394/01/09	2,500	2,500	2,500	2,500	(4.21)	1	1K	3M
1393/12/24	2,610	2,610	2,610	2,610	(0.04)	1	500	1M
1393/12/20	2,611	2,611	2,611	2,611	(4.53)	1	4K	10M
1393/12/19	2,800	2,611	2,800	2,735	1.00	2	6K	16M
1393/12/16	3,200	2,611	3,200	2,708	(15.38)	3	655	2M
1393/12/11	3,200	3,200	3,200	3,200	(2.74)	1	155	496K
1393/12/06	3,290	3,290	3,290	3,290	(0.3)	1	23K	76M
1393/12/02	3,300	3,300	3,300	3,300	26.44	1	365	1M
1393/11/26	2,610	2,610	2,610	2,610	0.35	1	511	1M
1393/11/25	2,601	2,600	2,601	2,601	4.04	3	1K	3M
1393/11/20	2,500	2,500	2,500	2,500	0.0	1	4K	10M
1393/11/19	2,500	2,500	2,500	2,500	(24.24)	1	1K	3M
1393/11/14	3,300	3,300	3,300	3,300	(10.2)	3	61K	202M
1393/11/12	3,040	3,040	3,700	3,675	19.09	4	1K	5M
1393/11/11	3,499	3,040	3,499	3,086	(16.59)	2	12K	37M
1393/11/08	3,700	3,700	3,700	3,700	8.82	1	1K	5M
1393/11/07	3,400	3,400	3,400	3,400	11.81	1	10K	34M
1393/11/06	3,041	3,041	3,041	3,041	0.03	1	10K	31M
1393/11/04	3,040	3,040	3,040	3,040	0.0	1	45	137K
1393/11/01	3,040	3,040	3,040	3,040	(20.0)	2	10K	31M
1393/10/24	3,800	3,800	3,800	3,800	(5.0)	2	2K	7M
1393/10/21	4,100	4,000	4,100	4,000	(0.05)	2	13K	52M
1393/10/17	4,000	4,000	4,100	4,002	(0.94)	3	5K	21M
1393/10/14	4,040	4,040	4,040	4,040	0.0	2	3K	14M
1393/10/13	4,040	4,040	4,040	4,040	0.0	10	92	372K
1393/10/10	4,040	4,040	4,040	4,040	0.22	1	1K	5M
1393/10/09	4,031	4,031	4,031	4,031	(26.71)	3	10K	41M
1393/09/29	5,500	5,500	5,500	5,500	0.0	4	21K	118M
1393/09/26	5,500	5,500	5,500	5,500	14.01	2	5K	25M
1393/09/25	4,000	4,000	5,000	4,824	20.57	4	612	3M
1393/09/10	4,001	4,001	4,001	4,001	(0.2)	1	303	1M
1393/09/05	4,010	4,000	4,010	4,009	(0.02)	3	32K	129M
1393/09/04	4,010	4,010	4,010	4,010	(30.78)	1	10	40K
1393/09/02	5,700	5,700	6,500	5,793	5.31	3	2K	13M
1393/08/25	5,501	5,500	5,501	5,501	(0.87)	2	2K	8M
1393/08/21	5,551	5,500	5,552	5,549	6.71	9	24K	133M
1393/08/19	5,200	5,200	5,200	5,200	4.00	1	1K	5M
1393/08/14	5,000	5,000	5,000	5,000	13.12	1	1K	5M
1393/07/14	24,990	23,000	24,990	24,820	21.55	12	1K	37M
1393/07/12	20,389	20,389	25,000	20,419	0.15	6	15K	311M
1393/07/09	24,990	20,002	25,000	20,389	(18.44)	5	2K	37M
1393/07/08	25,000	25,000	25,000	25,000	5.29	1	100	2M
1393/07/07	25,000	20,500	25,000	23,745	(5.02)	5	188	4M
1393/07/06	25,000	25,000	25,000	25,000	1.00	1	22	550K
1393/07/05	24,800	22,500	24,800	24,752	(2.93)	2	2K	51M
1393/07/02	25,500	25,500	25,500	25,500	1.99	1	50	1M
1393/07/01	24,500	24,500	25,550	25,003	(1.95)	6	547	14M
1393/06/23	25,500	25,500	25,500	25,500	0.0	2	262	7M
1393/06/19	25,500	25,500	25,500	25,500	(0.02)	2	350	9M
1393/06/18	26,200	25,500	26,200	25,506	(0.58)	8	7K	188M
1393/06/15	25,600	25,500	25,900	25,655	4.99	7	2K	48M
1393/06/12	24,500	22,500	25,500	24,435	22.17	11	9K	232M
1393/06/10	20,001	20,001	20,001	20,001	(4.04)	1	54	1M
1393/06/09	20,001	20,001	22,500	20,844	0.63	2	163	3M
1393/06/08	21,010	20,000	24,000	20,713	(11.48)	9	22K	450M
1393/05/21	23,400	23,400	23,400	23,400	(4.49)	1	500	12M
1393/05/04	24,500	24,500	24,500	24,500	11.31	1	800	20M
1393/04/08	22,010	22,010	22,010	22,010	(9.84)	1	547	12M
1393/04/02	24,500	23,999	24,500	24,411	1.71	2	1K	30M
1393/04/01	24,000	23,999	24,000	24,000	0.0	2	2K	60M
1393/03/25	24,000	24,000	24,000	24,000	0.0	3	110	3M
1393/03/24	24,001	24,000	24,001	24,001	0.0	2	2K	54M
1393/03/21	24,000	24,000	24,000	24,000	9.04	1	10	240K
1393/03/19	22,010	22,010	22,010	22,010	(10.02)	1	8	176K
1393/03/18	24,500	23,800	25,000	24,462	10.67	12	9K	216M
1393/03/12	22,000	22,000	22,110	22,103	5.25	11	660	15M
1393/03/03	22,000	22,000	22,000	22,000	0.0	2	329	7M
1393/02/31	22,000	22,000	22,000	22,000	4.85	2	125	3M
1393/02/29	21,000	20,110	21,000	20,983	(0.08)	3	5K	107M
1393/02/28	21,000	21,000	21,000	21,000	(7.12)	6	173	4M
1393/02/22	23,000	22,000	23,000	22,609	1.03	3	7K	151M
1393/02/16	22,800	22,000	22,800	22,379	0.85	2	19	425K
1393/02/15	22,300	22,000	22,300	22,190	2.71	3	4K	90M
1393/02/14	20,001	20,001	22,300	21,604	(3.12)	2	717	15M
1393/02/13	22,300	22,300	22,300	22,300	0.0	1	2K	49M
1393/02/10	22,300	22,300	22,300	22,300	(2.56)	5	4K	93M
1393/02/08	22,300	22,300	23,000	22,885	14.43	5	4K	84M
1393/02/07	20,000	20,000	20,000	20,000	3.13	1	300	6M
1393/02/01	20,000	19,120	20,000	19,393	(0.55)	4	2K	44M
1393/01/31	19,500	19,500	19,500	19,500	1.56	4	851	17M
1393/01/30	19,500	19,000	19,500	19,200	6.67	3	2K	30M
1393/01/27	18,000	18,000	18,000	18,000	(7.69)	1	161	3M
1393/01/20	20,000	19,001	20,000	19,500	(2.5)	2	1K	20M
1393/01/19	20,000	20,000	20,000	20,000	(9.09)	2	2K	30M
1393/01/11	22,000	22,000	22,000	22,000	21.48	2	2K	36M
1393/01/10	18,110	18,110	18,110	18,110	(10.71)	1	601	11M
1392/12/26	19,000	19,000	22,480	20,282	1.41	3	3K	66M
1392/12/21	20,000	20,000	20,000	20,000	2.47	2	600	12M
1392/12/19	18,110	18,100	20,001	19,518	(2.41)	4	2K	42M
1392/12/13	20,000	20,000	20,003	20,001	(2.64)	4	1K	26M
1392/12/11	20,000	20,000	21,000	20,543	2.71	2	656	13M
1392/12/05	20,001	20,001	20,001	20,001	(4.18)	2	545	11M
1392/12/04	20,500	20,500	22,500	20,874	(9.24)	3	743	16M
1392/11/28	23,000	23,000	23,000	23,000	0.02	1	43	989K
1392/11/23	20,210	20,210	23,000	22,996	(0.02)	2	2K	46M
1392/11/14	23,000	23,000	23,000	23,000	1.06	1	1K	23M
1392/11/09	21,500	21,500	30,000	22,759	(0.05)	2	675	15M
1392/10/28	21,000	21,000	24,000	22,770	139.68	5	9K	205M
1392/10/11	9,500	9,500	9,500	9,500	3.26	4	7K	69M
1392/10/04	9,200	9,200	9,200	9,200	15.00	1	452	4M
1392/10/01	8,000	8,000	8,000	8,000	60.00	2	400	3M
1392/09/09	5,000	5,000	5,000	5,000	400.00	1	500	2M