Name: شرکت عمران و سازندگی قزوین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شرکت عمران و سازندگی قزوین
ثقزوی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	3,260	3,080	3,260	3,150	(0.6)	74	4M	13B
1405/06/25	3,177	3,085	3,177	3,170	2.76	169	16M	50B
1405/06/24	3,085	3,085	3,085	3,085	2.97	34	2M	7B
1405/06/23	2,998	2,914	2,998	2,996	2.92	63	3M	9B
1405/06/22	2,900	2,899	2,913	2,911	2.90	87	5M	14B
1405/06/21	2,841	2,691	2,841	2,830	2.57	423	38M	106B
1405/06/18	2,640	2,640	2,799	2,759	1.51	145	7M	19B
1405/06/17	2,719	2,640	2,719	2,718	2.95	255	19M	52B
1405/06/16	2,640	2,640	2,640	2,640	2.96	39	3M	7B
1405/06/15	2,564	2,564	2,564	2,564	2.97	25	2M	6B
1405/06/14	2,490	2,490	2,490	2,490	2.98	36	3M	8B
1405/06/11	2,300	2,287	2,427	2,418	2.59	66	7M	18B
1405/06/10	2,357	2,300	2,357	2,357	2.97	176	18M	42B
1405/06/09	2,295	2,163	2,295	2,289	2.69	85	6M	15B
1405/06/08	2,138	2,137	2,235	2,229	2.72	134	18M	39B
1405/06/07	2,138	2,137	2,235	2,229	2.72	134	18M	39B
1405/06/04	2,144	2,144	2,250	2,170	(1.81)	330	19M	41B
1405/06/03	2,244	2,198	2,330	2,210	(2.43)	226	17M	37B
1405/06/02	2,301	2,167	2,301	2,265	1.39	127	8M	18B
1405/06/01	2,234	2,230	2,234	2,234	3.00	92	9M	20B
1405/05/31	2,176	2,120	2,176	2,169	2.65	107	7M	14B
1405/05/28	2,113	2,055	2,113	2,113	2.97	83	6M	14B
1405/05/27	2,011	1,940	2,060	2,052	2.60	116	16M	33B
1405/05/26	2,008	2,008	2,008	2,000	2.56	44	4M	8B
1405/05/25	1,987	1,987	1,987	1,950	1.04	24	2M	3B
1405/05/24	1,930	1,930	1,930	1,930	2.99	47	5M	9B
1405/05/21	1,870	1,870	1,874	1,874	2.97	75	13M	24B
1405/05/20	1,870	1,870	1,874	1,874	2.97	75	13M	24B
1405/05/19	1,823	1,770	1,824	1,820	2.77	66	4M	8B
1405/05/18	1,782	1,680	1,782	1,771	2.31	129	7M	12B
1405/05/17	1,733	1,699	1,735	1,731	2.73	129	9M	15B
1405/05/14	1,684	1,656	1,685	1,685	3.00	114	7M	12B
1405/05/13	1,630	1,592	1,638	1,636	2.83	110	4M	6B
1405/05/12	1,630	1,592	1,638	1,636	2.83	110	4M	6B
1405/05/11	1,603	1,542	1,603	1,591	2.18	75	4M	6B
1405/05/10	1,564	1,557	1,564	1,557	(2.99)	75	6M	9B
1405/05/07	1,641	1,592	1,650	1,605	(2.19)	43	3M	5B
1405/05/06	1,688	1,608	1,688	1,641	(0.97)	56	6M	10B
1405/05/05	1,699	1,649	1,700	1,657	(2.47)	62	6M	9B
1405/05/04	1,652	1,652	1,700	1,699	2.91	75	8M	13B
1405/05/03	1,692	1,594	1,692	1,651	0.49	47	4M	6B
1405/04/31	1,643	1,555	1,643	1,643	2.94	48	4M	7B
1405/04/30	1,532	1,532	1,596	1,596	2.97	32	2M	3B
1405/04/29	1,550	1,549	1,550	1,550	2.99	21	1M	2B
1405/04/28	1,422	1,422	1,506	1,505	2.87	41	2M	4B
1405/04/27	1,476	1,391	1,477	1,463	2.02	43	1M	2B
1405/04/24	1,457	1,375	1,457	1,434	1.34	37	2M	3B
1405/04/23	1,354	1,354	1,436	1,415	1.43	46	2M	3B
1405/04/22	1,400	1,394	1,400	1,395	(2.92)	20	939K	1B
1405/04/21	1,434	1,434	1,478	1,437	(2.77)	25	2M	2B
1405/04/20	1,497	1,477	1,497	1,478	(2.89)	23	3M	4B
1405/04/17	1,523	1,522	1,523	1,522	(3.0)	87	6M	9B
1405/04/16	1,606	1,580	1,606	1,569	0.58	29	987K	2B
1405/04/15	1,560	1,560	1,560	1,560	2.97	35	1M	2B
1405/04/14	1,560	1,560	1,560	1,560	2.97	35	1M	2B
1405/04/13	1,560	1,560	1,560	1,560	2.97	35	1M	2B
1405/04/10	1,560	1,560	1,560	1,560	2.97	35	1M	2B
1405/04/09	1,476	1,450	1,520	1,515	2.64	39	3M	5B
1405/04/08	1,474	1,473	1,546	1,476	(2.77)	29	2M	3B
1405/04/07	1,525	1,502	1,526	1,518	2.43	42	2M	3B
1405/04/06	1,482	1,480	1,482	1,482	2.99	33	3M	4B
1405/04/03	1,388	1,388	1,472	1,439	0.63	52	2M	2B
1405/04/01	1,422	1,422	1,422	1,430	(2.39)	22	4M	5B
1405/03/31	1,428	1,428	1,429	1,465	(0.48)	11	811K	1B
1405/03/30	1,472	1,472	1,475	1,472	(2.97)	43	5M	8B
1405/03/27	1,569	1,508	1,569	1,517	(2.38)	28	1M	2B
1405/03/26	1,594	1,502	1,594	1,554	0.39	137	11M	17B
1405/03/25	1,548	1,548	1,548	1,548	2.99	21	2M	3B
1405/03/24	1,503	1,503	1,503	1,503	2.95	18	1M	2B
1405/03/23	1,460	1,460	1,460	1,460	2.96	13	2M	3B
1405/03/20	1,418	1,418	1,418	1,418	2.98	15	1M	2B
1405/03/19	1,418	1,418	1,418	1,418	2.98	5	57K	81M
1405/03/06	2,320	2,300	2,320	2,319	2.93	60	8M	19B
1405/03/05	2,320	2,300	2,320	2,319	2.93	60	8M	19B
1405/03/04	2,253	2,253	2,253	2,253	2.97	12	1M	3B
1405/03/03	2,253	2,253	2,253	2,253	2.97	1	10	23K
1404/12/09	2,124	2,123	2,124	2,123	(2.97)	10	667K	1B
1404/12/06	2,189	2,188	2,189	2,188	(2.97)	30	2M	5B
1404/12/05	2,275	2,248	2,275	2,255	(2.68)	12	168K	379M
1404/12/04	2,415	2,275	2,415	2,317	(1.19)	36	1M	3B
1404/12/03	2,328	2,328	2,449	2,345	(2.29)	41	3M	6B
1404/12/02	2,468	2,326	2,468	2,400	0.13	36	2M	5B
1404/11/29	2,397	2,397	2,397	2,397	2.96	19	522K	1B
1404/11/28	2,391	2,391	2,391	2,328	0.26	5	48K	116M
1404/11/27	2,351	2,351	2,351	2,322	1.71	8	298K	701M
1404/11/26	2,283	2,283	2,283	2,283	2.98	15	1M	3B
1404/11/25	2,110	2,110	2,219	2,217	2.88	42	1M	3B
1404/11/21	2,037	2,037	2,161	2,155	2.62	19	478K	1B
1404/11/20	2,102	2,090	2,102	2,100	(2.51)	22	2M	3B
1404/11/19	2,122	2,117	2,200	2,154	(1.19)	34	577K	1B
1404/11/18	2,127	2,127	2,229	2,180	0.60	16	157K	345M
1404/11/14	2,160	2,141	2,259	2,167	(1.81)	22	502K	1B
1404/11/13	2,207	2,207	2,220	2,207	(2.99)	58	3M	6B
1404/11/12	2,275	2,275	2,275	2,275	(2.99)	4	176K	401M
1404/11/11	2,360	2,343	2,360	2,345	(2.9)	17	815K	2B
1404/11/08	2,416	2,413	2,425	2,415	(2.9)	28	2M	4B
1404/11/07	2,473	2,473	2,550	2,487	(2.43)	75	3M	7B
1404/11/06	2,549	2,549	2,549	2,549	(2.97)	11	522K	1B
1404/11/05	2,627	2,627	2,629	2,627	(2.99)	16	990K	3B
1404/11/04	2,730	2,690	2,797	2,708	(2.34)	51	1M	3B
1404/11/01	2,808	2,706	2,809	2,773	0.36	89	2M	5B
1404/10/30	2,766	2,761	2,799	2,763	(2.92)	49	2M	4B
1404/10/29	2,915	2,829	2,922	2,846	(2.4)	43	1M	3B
1404/10/28	2,915	2,915	2,924	2,916	(2.96)	75	4M	10B
1404/10/23	3,063	2,972	3,063	3,005	(1.89)	14	516K	2B
1404/10/22	3,150	3,056	3,150	3,063	(2.76)	34	2M	5B
1404/10/21	3,150	3,150	3,150	3,150	0.0	1	50K	158M
1404/10/10	3,055	3,055	3,235	3,150	0.03	113	5M	15B
1404/10/09	3,149	3,149	3,149	3,149	(2.99)	6	1M	4B
1404/10/08	3,281	3,183	3,281	3,246	(1.07)	30	1M	4B
1404/10/07	3,350	3,250	3,397	3,281	(2.06)	117	5M	18B
1404/10/06	3,380	3,302	3,454	3,350	(0.65)	98	3M	11B
1404/10/03	3,346	3,345	3,438	3,372	0.78	80	3M	9B
1404/10/02	3,442	3,270	3,442	3,346	0.12	101	8M	25B
1404/10/01	3,279	3,279	3,343	3,342	2.96	51	3M	11B
1404/09/25	3,187	3,187	3,278	3,246	1.95	132	9M	28B
1404/09/24	3,142	3,102	3,224	3,184	1.66	97	5M	15B
1404/09/23	3,105	3,042	3,170	3,132	1.36	162	7M	22B
1404/09/22	3,095	3,026	3,185	3,090	(0.16)	117	5M	14B
1404/09/19	3,070	3,040	3,161	3,095	0.81	107	4M	13B
1404/09/18	3,077	3,046	3,078	3,070	(0.16)	43	1M	3B
1404/09/17	3,040	3,040	3,128	3,075	1.15	48	1M	4B
1404/09/16	3,045	2,945	3,093	3,040	0.13	91	3M	9B
1404/09/15	2,984	2,984	3,113	3,036	(1.3)	94	4M	13B
1404/09/12	3,159	3,065	3,159	3,076	(2.63)	116	6M	18B
1404/09/11	3,192	3,097	3,238	3,159	(1.03)	91	5M	16B
1404/09/10	3,177	3,145	3,258	3,192	0.47	74	4M	11B
1404/09/09	3,164	3,130	3,230	3,177	0.41	82	3M	10B
1404/09/08	3,167	3,135	3,210	3,164	0.93	55	1M	4B
1404/09/05	3,110	3,059	3,150	3,135	1.95	68	3M	9B
1404/09/04	3,055	3,013	3,112	3,075	1.75	75	3M	10B
1404/09/02	3,004	2,990	3,069	3,022	0.63	75	2M	7B
1404/09/01	3,025	2,939	3,069	3,003	(0.73)	97	4M	11B
1404/08/28	3,024	2,947	3,090	3,025	0.03	72	3M	10B
1404/08/27	3,053	2,962	3,113	3,024	(0.95)	98	5M	15B
1404/08/26	3,015	3,008	3,104	3,053	1.26	91	4M	12B
1404/08/25	2,936	2,936	3,023	3,015	2.73	138	7M	20B
1404/08/24	2,889	2,889	3,048	2,935	(1.44)	144	9M	26B
1404/08/21	3,061	2,970	3,061	2,978	(2.71)	126	7M	21B
1404/08/20	3,084	2,912	3,084	3,061	2.20	278	16M	48B
1404/08/19	2,999	2,928	3,004	2,995	2.67	190	8M	25B
1404/08/18	2,755	2,754	2,924	2,917	2.75	266	15M	45B
1404/08/17	2,770	2,770	2,853	2,839	2.49	40	2M	5B
1404/08/11	2,765	2,763	2,829	2,770	(2.74)	227	11M	30B
1404/08/10	2,834	2,831	2,920	2,848	(2.4)	199	8M	22B
1404/08/07	3,001	2,835	3,001	2,918	(0.07)	231	8M	23B
1404/08/06	2,921	2,891	2,921	2,920	2.96	190	11M	32B
1404/08/05	2,836	2,836	2,836	2,836	2.98	79	7M	20B
1404/08/04	2,636	2,636	2,787	2,754	1.77	289	19M	53B
1404/08/03	2,704	2,703	2,750	2,706	(2.87)	197	16M	44B
1404/07/30	2,870	2,778	2,898	2,786	(2.69)	98	4M	12B
1404/07/29	2,826	2,819	2,989	2,863	(1.48)	347	20M	58B
1404/07/28	2,950	2,904	2,980	2,906	(2.91)	269	20M	57B
1404/07/27	3,022	2,902	3,022	2,993	2.01	247	12M	35B
1404/07/26	2,845	2,845	3,019	2,934	0.07	1,089	90M	264B
1404/07/23	2,932	2,932	2,932	2,932	(2.98)	5	175K	513M
1404/07/22	3,022	3,022	3,022	3,022	(2.99)	8	894K	3B
1404/07/20	3,115	3,115	3,115	3,115	(2.99)	7	1M	4B
1404/07/19	3,211	3,211	3,211	3,211	(2.99)	4	816K	3B
1404/07/16	3,225	3,225	3,225	3,310	(0.42)	4	800K	3B
1404/07/15	3,240	3,240	3,240	3,324	(0.48)	6	900K	3B
1404/07/13	3,340	3,340	3,340	3,340	(4.98)	23	3M	9B
1404/07/12	3,410	3,410	3,410	3,515	0.0	1	20K	68M
1404/07/09	3,411	3,411	3,411	3,515	(0.03)	1	40K	136M
1404/07/05	3,448	3,448	3,448	3,516	(1.07)	12	2M	7B
1404/07/02	3,448	3,448	3,448	3,554	0.0	1	5K	17M
1404/07/01	3,449	3,449	3,449	3,554	(0.03)	1	40K	138M
1404/06/26	3,463	3,463	3,463	3,555	(0.42)	2	800K	3B
1404/06/23	3,475	3,475	3,475	3,570	(0.34)	5	600K	2B
1404/06/22	3,485	3,485	3,485	3,582	(0.28)	4	500K	2B
1404/06/18	3,500	3,500	3,500	3,592	(0.44)	2	800K	3B
1404/06/16	3,608	3,608	3,608	3,608	(4.98)	5	814K	3B
1404/06/11	3,684	3,684	3,684	3,797	0.0	1	5K	18M
1404/06/08	3,700	3,700	3,700	3,797	(0.45)	2	800K	3B
1404/06/05	3,726	3,726	3,726	3,814	(0.7)	5	1M	4B
1404/06/04	3,757	3,757	3,757	3,841	(0.83)	14	1M	5B
1404/06/03	3,768	3,768	3,768	3,873	(0.28)	3	500K	2B
1404/06/01	3,779	3,779	3,779	3,884	(0.28)	3	500K	2B
1404/05/29	3,789	3,789	3,789	3,895	(0.28)	2	500K	2B
1404/05/28	3,790	3,790	3,790	3,906	(0.03)	1	50K	190M
1404/05/27	3,812	3,812	3,812	3,907	(0.56)	6	970K	4B
1404/05/19	3,827	3,827	3,827	3,929	(0.41)	5	700K	3B
1404/05/18	3,827	3,827	3,827	3,945	0.0	2	1K	6M
1404/05/15	4,000	3,828	4,000	3,945	(0.03)	4	29K	111M
1404/05/14	3,836	3,836	4,050	3,946	(0.2)	25	347K	1B
1404/05/07	3,836	3,836	3,836	3,954	0.0	1	15K	58M
1404/05/05	3,836	3,836	3,836	3,954	0.0	1	13K	51M
1404/05/01	3,758	3,758	3,758	3,954	(0.03)	1	14K	51M
1404/04/31	3,839	3,839	3,839	3,955	(0.05)	7	67K	257M
1404/04/28	3,839	3,839	3,839	3,957	0.0	1	13K	51M
1404/04/24	3,762	3,762	3,762	3,957	(0.05)	7	51K	193M
1404/04/17	3,841	3,841	3,841	3,959	0.0	3	14K	52M
1404/04/16	4,155	3,762	4,155	3,959	0.0	4	29K	114M
1404/04/11	3,846	3,846	3,846	3,959	(0.13)	20	225K	867M
1404/04/10	3,846	3,846	3,846	3,964	0.0	2	14K	54M
1404/04/09	3,846	3,846	3,846	3,964	0.0	1	15K	58M
1404/03/21	3,854	3,851	3,854	3,964	(0.15)	7	250K	961M
1404/03/19	4,048	3,854	4,048	3,970	(0.08)	4	140K	543M
1404/03/17	3,855	3,855	3,855	3,973	(0.03)	4	52K	201M
1404/03/13	4,086	3,854	4,086	3,974	0.03	18	433K	2B
1404/03/12	3,854	3,854	3,998	3,973	0.0	19	162K	643M
1404/03/11	3,857	3,857	3,980	3,973	(0.08)	14	142K	552M
1404/03/10	3,869	3,869	3,869	3,976	(0.3)	13	500K	2B
1404/03/07	3,878	3,876	3,978	3,988	(0.18)	18	308K	1B
1404/03/06	3,876	3,876	3,876	3,995	0.0	1	5K	19M
1404/03/05	3,890	3,879	3,890	3,995	(0.08)	15	135K	523M
1404/03/04	4,090	3,880	4,090	3,998	(0.03)	11	65K	255M
1404/03/03	3,882	3,882	3,901	3,999	(0.07)	9	137K	531M
1404/02/31	3,890	3,889	4,080	4,002	(0.17)	17	320K	1B
1404/02/30	3,915	3,893	4,129	4,009	(0.1)	16	285K	1B
1404/02/29	4,121	4,100	4,121	4,013	0.02	2	42K	172M
1404/02/28	3,930	3,930	4,108	4,012	0.02	18	150K	610M
1404/02/27	4,070	3,859	4,097	4,011	0.83	47	1M	6B
1404/02/24	3,900	3,880	4,040	3,978	0.0	14	111K	438M
1404/02/23	3,860	3,860	4,095	3,978	0.0	16	115K	458M
1404/02/22	3,901	3,901	4,055	3,978	(0.03)	7	132K	520M
1404/02/21	4,080	4,014	4,080	3,979	0.03	14	72K	292M
1404/02/20	3,879	3,875	3,879	3,978	(0.4)	20	669K	3B
1404/02/17	3,970	3,970	4,084	3,994	0.71	57	1M	5B
1404/02/16	3,880	3,850	4,069	3,966	0.03	17	229K	912M
1404/02/15	3,900	3,848	4,080	3,965	(0.03)	7	86K	335M
1404/02/14	3,855	3,854	3,900	3,966	(0.18)	29	301K	1B
1404/02/13	3,855	3,855	3,999	3,973	(0.03)	17	133K	523M
1404/02/10	3,862	3,862	4,100	3,974	(0.18)	71	1M	5B
1404/02/09	3,865	3,865	3,997	3,981	(0.08)	14	134K	519M
1404/02/08	3,870	3,870	3,893	3,984	(0.13)	23	208K	806M
1404/02/07	3,876	3,876	4,000	3,989	(0.15)	19	256K	992M
1404/02/06	3,879	3,877	3,900	3,995	(0.03)	10	42K	164M
1404/02/03	3,879	3,879	3,880	3,996	(0.03)	10	27K	105M
1404/02/02	3,879	3,879	4,113	3,997	(0.03)	8	50K	196M
1404/02/01	4,090	3,877	4,115	3,998	0.05	24	161K	653M
1404/01/31	4,050	3,950	4,086	3,996	0.73	63	1M	5B
1404/01/30	3,873	3,852	4,085	3,967	(0.1)	17	255K	988M
1404/01/27	3,849	3,849	4,087	3,971	0.08	28	204K	826M
1404/01/26	3,845	3,845	4,060	3,968	0.13	25	397K	2B
1404/01/25	3,900	3,848	4,000	3,963	(0.1)	46	228K	887M
1404/01/24	3,844	3,844	4,080	3,967	0.13	62	607K	2B
1404/01/23	3,845	3,845	3,845	3,962	(0.03)	7	59K	227M
1403/12/13	3,845	3,845	3,845	3,963	0.0	1	1K	5M
1403/12/12	3,859	3,859	3,900	3,963	(0.38)	33	625K	2B
1403/12/11	3,862	3,862	3,862	3,978	(0.08)	16	140K	543M
1403/12/07	3,872	3,867	3,980	3,981	(0.13)	42	294K	1B
1403/12/06	3,901	3,880	4,088	3,986	(0.35)	62	752K	3B
1403/12/05	3,900	3,886	4,000	4,000	(0.15)	29	377K	1B
1403/12/04	4,122	3,900	4,122	4,006	0.10	44	408K	2B
1403/12/01	3,880	3,880	4,118	4,002	0.08	66	410K	2B
1403/11/30	4,116	4,116	4,116	3,999	0.05	1	103K	424M
1403/11/06	4,114	4,114	4,114	3,997	0.05	14	67K	276M
1403/11/03	4,113	4,113	4,113	3,995	0.03	15	45K	185M
1403/10/19	16,100	15,800	16,100	15,970	2.11	108	987K	16B
1403/10/18	16,060	16,060	16,060	15,640	0.26	28	127K	2B
1403/10/17	15,920	15,920	15,920	15,600	0.91	32	391K	6B
1403/10/16	15,780	15,780	15,780	15,460	0.85	35	367K	6B
1403/10/15	15,640	15,430	15,640	15,330	0.92	34	422K	7B
1403/10/12	14,780	14,720	15,610	15,190	0.20	126	602K	9B
1403/10/11	15,450	15,030	15,450	15,160	1.07	64	470K	7B
1403/10/10	14,510	14,490	15,370	15,000	0.47	78	419K	6B
1403/10/09	14,570	14,570	15,250	14,930	(0.6)	57	343K	5B
1403/10/08	14,760	14,760	15,000	15,020	(1.25)	57	591K	9B
1403/10/05	14,790	14,790	15,200	15,210	(0.2)	27	93K	1B
1403/10/04	15,030	15,010	15,220	15,240	(1.49)	69	664K	10B
1403/10/03	15,070	15,070	15,500	15,470	(0.39)	34	203K	3B
1403/10/02	16,100	15,240	16,100	15,530	(1.15)	45	551K	8B
1403/10/01	16,100	16,000	16,100	15,710	0.45	36	200K	3B
1403/09/28	15,990	15,990	15,990	15,640	0.71	57	316K	5B
1403/09/27	15,100	15,100	15,880	15,530	0.71	54	365K	6B
1403/09/26	15,710	15,710	15,710	15,420	1.05	52	461K	7B
1403/09/25	15,570	15,570	15,570	15,260	0.93	54	418K	7B
1403/09/24	15,450	15,450	15,470	15,120	0.67	32	288K	4B
1403/09/21	15,350	15,340	15,350	15,020	0.74	53	339K	5B
1403/09/20	15,090	15,090	15,250	14,910	0.68	39	316K	5B
1403/09/19	14,360	14,360	15,030	14,810	1.44	105	726K	11B
1403/09/18	14,250	14,210	14,750	14,600	(0.14)	61	179K	3B
1403/09/17	14,980	14,240	15,070	14,620	(0.27)	90	433K	6B
1403/09/14	14,270	14,260	15,110	14,660	(0.2)	89	290K	4B
1403/09/13	15,110	14,270	15,140	14,690	(0.07)	87	694K	10B
1403/09/12	14,310	14,310	15,010	14,700	0.82	59	403K	6B
1403/09/11	14,150	14,150	14,970	14,580	0.07	34	128K	2B
1403/09/10	14,210	14,210	14,750	14,570	0.0	15	32K	464M
1403/09/07	14,180	14,180	14,980	14,570	0.07	26	60K	898M
1403/09/06	14,540	14,400	14,920	14,560	0.48	73	330K	5B
1403/09/05	14,400	14,400	14,770	14,490	1.05	76	516K	8B
1403/09/04	13,930	13,930	14,370	14,340	(0.07)	41	194K	3B
1403/09/03	13,970	13,970	14,700	14,350	(0.35)	40	182K	3B
1403/08/30	14,000	14,000	14,000	14,400	(0.21)	20	82K	1B
1403/08/29	14,100	14,080	14,210	14,430	(0.55)	50	258K	4B
1403/08/28	14,190	14,190	14,310	14,510	(0.75)	67	346K	5B
1403/08/27	14,320	14,290	14,340	14,620	(0.75)	32	327K	5B
1403/08/26	14,400	14,400	15,040	14,730	(0.74)	83	644K	9B
1403/08/23	14,480	14,480	14,500	14,840	(0.54)	50	225K	3B
1403/08/22	15,190	14,490	15,190	14,920	(0.07)	20	55K	808M
1403/08/21	15,440	14,600	15,440	14,930	(0.8)	93	529K	8B
1403/08/20	14,890	14,890	16,260	15,050	(3.96)	253	3M	44B
1403/08/19	15,270	15,270	15,270	15,670	(0.44)	7	184K	3B
1403/08/14	15,270	15,270	15,270	15,740	0.0	1	10K	153M
1403/08/12	15,510	15,510	15,510	15,740	(1.5)	34	640K	10B
1403/08/09	15,510	15,510	15,510	15,980	0.0	1	3K	50M
1403/08/07	15,510	15,510	15,510	15,980	0.0	1	4K	54M
1403/08/06	15,220	15,220	15,220	15,980	(0.25)	13	70K	1B
1403/08/05	15,560	15,560	15,560	16,020	(0.12)	3	54K	840M
1403/07/17	15,880	15,880	15,880	16,040	0.0	2	5K	79M
1403/07/15	15,900	15,900	15,900	16,040	(0.12)	15	120K	2B
1403/07/08	16,220	15,900	16,220	16,060	0.0	7	15K	246M
1403/07/07	15,900	15,900	15,900	16,060	0.0	3	3K	50M
1403/07/04	16,530	16,290	16,540	16,060	0.0	5	17K	271M
1403/07/03	15,750	15,720	15,750	16,060	(0.86)	63	369K	6B
1403/07/02	15,920	15,920	16,850	16,200	(1.28)	45	649K	10B
1403/07/01	15,930	15,930	15,930	16,410	(0.06)	3	13K	203M
1403/06/28	15,990	15,990	15,990	16,420	(0.36)	18	151K	2B
1403/06/26	16,000	15,990	16,000	16,480	0.0	2	9K	144M
1403/06/24	16,040	16,040	16,200	16,480	(0.3)	28	114K	2B
1403/06/21	16,050	16,050	16,050	16,530	(0.06)	3	27K	433M
1403/06/20	16,050	16,050	16,050	16,540	0.0	2	3K	50M
1403/06/17	15,750	15,750	15,760	16,540	(0.18)	12	41K	646M
1403/06/11	16,240	16,240	16,240	16,570	0.0	3	10K	165M
1403/06/10	16,250	16,250	16,250	16,570	(0.06)	4	43K	696M
1403/06/07	16,250	16,250	16,250	16,580	0.0	2	8K	125M
1403/06/06	16,250	16,250	16,250	16,580	0.0	6	11K	183M
1403/06/05	16,350	16,350	16,350	16,580	0.0	1	3K	51M
1403/06/03	16,300	16,290	16,880	16,580	(0.06)	11	69K	1B
1403/05/31	16,280	16,260	16,890	16,590	0.0	18	98K	2B
1403/05/30	16,270	16,270	16,290	16,590	(0.06)	9	33K	545M
1403/05/29	16,300	16,280	16,900	16,600	(0.06)	19	167K	3B
1403/05/28	16,300	16,290	16,940	16,610	(0.06)	17	177K	3B
1403/05/27	16,300	16,290	16,300	16,620	0.0	13	12K	197M
1403/05/24	16,470	16,470	16,480	16,620	(0.06)	15	60K	983M
1403/05/23	16,540	16,540	16,790	16,630	0.0	4	11K	183M
1403/05/20	16,540	16,540	16,850	16,630	(0.42)	22	568K	9B
1403/05/16	16,550	16,550	16,550	16,700	(0.06)	6	50K	821M
1403/05/15	16,570	16,570	16,570	16,710	(0.12)	12	111K	2B
1403/05/14	16,650	16,650	16,660	16,730	(0.48)	38	601K	10B
1403/05/13	16,570	16,570	16,570	16,810	(1.58)	13	609K	10B
1403/05/10	16,760	16,760	16,770	17,080	(1.1)	18	440K	7B
1403/05/09	17,300	16,790	17,750	17,270	(0.17)	67	403K	7B
1403/05/08	17,000	16,860	17,240	17,300	(0.46)	30	205K	3B
1403/05/06	17,010	16,890	17,790	17,380	(0.17)	40	308K	5B
1403/05/03	17,080	17,080	17,700	17,410	0.0	13	15K	266M
1403/05/02	17,000	17,000	17,800	17,410	0.29	45	200K	4B
1403/05/01	17,820	16,890	17,820	17,360	(0.29)	17	127K	2B
1403/04/31	17,010	17,010	17,100	17,410	(0.06)	17	45K	761M
1403/04/30	17,100	16,850	17,780	17,420	0.29	43	355K	6B
1403/04/27	16,900	16,840	17,800	17,370	0.06	23	101K	2B
1403/04/24	16,880	16,880	17,790	17,360	0.0	19	57K	992M
1403/04/23	16,830	16,830	17,850	17,360	0.12	45	239K	4B
1403/04/20	17,000	16,920	17,850	17,340	(0.06)	67	269K	5B
1403/04/19	18,000	17,140	18,000	17,350	(1.76)	59	785K	14B
1403/04/18	18,120	17,300	18,120	17,660	0.06	21	38K	676M
1403/04/17	17,200	17,100	18,140	17,650	0.17	108	797K	14B
1403/04/16	18,200	17,170	18,220	17,620	(0.4)	32	216K	4B
1403/04/13	17,220	17,220	17,220	17,690	(0.34)	10	131K	2B
1403/04/12	17,250	17,240	17,250	17,750	(0.11)	21	48K	830M
1403/04/11	17,250	17,250	17,250	17,770	(0.06)	7	14K	249M
1403/04/10	17,300	17,280	18,290	17,780	(0.17)	23	79K	1B
1403/04/09	18,050	17,200	18,220	17,810	0.68	44	270K	5B
1403/04/06	17,340	17,340	18,020	17,690	0.0	23	99K	2B
1403/04/04	17,380	17,350	17,600	17,690	(0.06)	23	49K	860M
1403/04/03	17,350	17,350	18,010	17,700	0.0	19	59K	1B
1403/04/02	17,420	17,420	17,700	17,700	(0.39)	40	230K	4B
1403/03/30	17,500	17,500	18,190	17,770	(0.45)	48	353K	6B
1403/03/29	17,510	17,510	17,510	17,850	(0.06)	5	30K	525M
1403/03/27	18,150	17,510	18,150	17,860	0.0	4	13K	231M
1403/03/26	17,570	17,540	17,570	17,860	(0.17)	16	100K	2B
1403/03/23	17,620	17,570	18,000	17,890	(0.17)	40	127K	2B
1403/03/22	17,610	17,580	18,270	17,920	(0.06)	18	64K	1B
1403/03/16	18,150	17,460	18,150	17,930	0.73	98	655K	12B
1403/03/13	17,980	17,980	17,980	17,800	0.96	73	561K	10B
1403/03/12	17,910	17,900	17,910	17,630	0.40	51	236K	4B
1403/03/09	17,510	17,510	17,830	17,560	0.40	39	259K	5B
1403/03/08	17,810	17,470	17,810	17,490	0.11	26	99K	2B
1403/03/07	17,100	17,090	17,770	17,470	0.23	78	316K	6B
1403/03/06	17,600	17,240	17,600	17,430	(0.91)	53	577K	10B
1403/03/05	17,920	17,600	17,920	17,590	0.11	31	88K	2B
1403/03/01	17,240	17,240	17,790	17,570	(0.11)	22	73K	1B
1403/02/30	18,390	17,340	18,390	17,590	(1.57)	64	621K	11B
1403/02/29	17,890	17,360	18,100	17,870	(0.11)	67	415K	7B
1403/02/26	17,550	17,400	18,160	17,890	(0.22)	57	275K	5B
1403/02/25	17,600	17,510	17,600	17,930	(0.66)	43	257K	4B
1403/02/24	17,620	17,620	17,990	18,050	(0.61)	51	232K	4B
1403/02/23	18,720	17,650	18,720	18,160	(0.16)	42	208K	4B
1403/02/22	18,100	17,900	18,210	18,190	(0.05)	23	75K	1B
1403/02/19	18,730	17,650	18,730	18,200	0.05	85	391K	7B
1403/02/18	18,010	18,010	18,440	18,190	1.56	143	630K	12B
1403/02/17	18,100	17,850	18,290	17,910	0.34	77	238K	4B
1403/02/16	17,430	17,430	18,280	17,850	(0.61)	80	361K	6B
1403/02/12	17,450	17,440	17,450	17,960	(0.06)	7	18K	306M
1403/02/11	18,200	17,450	18,200	17,970	(0.06)	11	25K	443M
1403/02/10	17,900	17,520	18,290	17,980	(0.44)	39	174K	3B
1403/02/09	18,710	17,650	18,730	18,060	(0.71)	88	570K	10B
1403/02/08	18,260	18,050	18,260	18,190	2.59	138	1M	18B
1403/02/05	17,980	17,830	18,060	17,730	1.08	62	433K	8B
1403/02/04	17,100	17,100	17,730	17,540	1.86	100	739K	13B
1403/02/03	17,180	16,850	17,620	17,220	0.23	77	2M	29B
1403/02/02	17,680	16,800	17,680	17,180	(0.12)	31	343K	6B
1403/02/01	17,120	16,770	17,500	17,200	(0.46)	72	320K	5B
1403/01/29	17,120	17,120	17,120	17,280	(0.06)	3	58K	994M
1403/01/28	17,130	17,130	17,130	17,290	(0.06)	2	56K	956M
1403/01/27	17,140	17,140	17,480	17,300	(0.06)	26	213K	4B
1403/01/25	16,850	16,850	16,850	17,310	(0.35)	6	137K	2B
1403/01/21	17,150	17,150	18,000	17,370	(1.75)	96	787K	14B
1403/01/20	17,440	17,440	17,460	17,680	(1.61)	63	604K	11B
1403/01/19	17,620	17,620	17,620	17,970	(1.05)	43	392K	7B
1403/01/18	17,700	17,650	17,720	18,160	(0.16)	13	67K	1B
1403/01/15	17,720	17,720	18,500	18,190	(0.38)	70	525K	10B
1403/01/14	18,000	17,950	18,020	18,260	(1.3)	51	494K	9B
1403/01/11	18,410	18,180	18,650	18,500	(1.28)	57	548K	10B
1403/01/08	19,000	18,310	19,430	18,740	(0.69)	171	816K	15B
1403/01/07	18,900	18,700	18,900	18,870	2.83	92	1M	22B
1403/01/06	18,780	18,510	18,780	18,350	0.60	44	225K	4B
1403/01/05	18,550	18,250	18,570	18,240	1.16	62	446K	8B
1402/12/28	17,970	17,600	18,030	18,030	2.97	92	2M	28B
1402/12/27	17,450	17,300	17,530	17,510	2.88	104	1M	20B
1402/12/26	16,270	16,240	17,240	17,020	1.67	175	2M	29B
1402/12/23	16,300	16,300	17,100	16,740	(0.36)	55	220K	4B
1402/12/22	17,340	16,450	17,340	16,800	(0.88)	89	383K	6B
1402/12/21	17,590	16,580	17,590	16,950	(0.82)	87	620K	10B
1402/12/20	17,480	17,130	17,490	17,090	0.59	74	241K	4B
1402/12/16	17,060	17,000	17,060	16,990	2.53	121	1M	19B
1402/12/15	16,420	16,190	16,670	16,570	2.35	98	1M	17B
1402/12/14	15,800	15,800	16,510	16,190	1.00	110	758K	12B
1402/12/13	15,420	15,420	16,340	16,030	1.01	126	753K	12B
1402/12/12	16,070	15,350	16,270	15,870	0.44	87	714K	11B
1402/12/09	16,020	15,810	16,020	15,800	1.54	60	675K	11B
1402/12/08	15,160	15,160	15,600	15,560	(0.38)	42	235K	4B
1402/12/07	15,250	15,240	15,700	15,620	(0.51)	78	369K	6B
1402/12/05	15,500	15,270	16,120	15,700	(0.13)	71	299K	5B
1402/12/02	16,000	15,700	16,000	15,720	1.16	126	522K	8B
1402/12/01	15,980	15,980	15,980	15,540	0.13	25	71K	1B
1402/11/30	15,900	15,900	15,900	15,520	0.52	37	217K	3B
1402/11/29	15,810	15,790	15,810	15,440	0.59	58	246K	4B
1402/11/28	15,590	15,100	15,630	15,350	1.12	113	609K	9B
1402/11/25	15,470	15,110	15,470	15,180	1.07	110	542K	8B
1402/11/24	14,580	14,580	15,460	15,020	0.07	135	1M	20B
1402/11/23	15,400	14,610	15,430	15,010	0.13	90	421K	6B
1402/11/21	14,500	14,500	15,190	14,990	1.63	97	790K	12B
1402/11/18	14,500	14,500	14,920	14,750	0.14	77	606K	9B
1402/11/17	14,310	14,310	14,880	14,730	(0.07)	48	190K	3B
1402/11/16	14,540	14,500	14,690	14,740	(0.34)	71	358K	5B
1402/11/15	15,050	14,950	15,060	14,790	1.09	93	511K	8B
1402/11/14	14,840	14,800	14,910	14,630	1.04	78	487K	7B
1402/11/11	14,150	14,100	14,810	14,480	0.49	81	555K	8B
1402/11/10	14,150	14,130	14,430	14,410	(1.03)	117	607K	9B
1402/11/09	15,020	14,200	15,020	14,560	(0.21)	32	172K	2B
1402/10/26	14,000	14,000	14,610	14,590	2.82	194	2M	36B
1402/10/25	14,380	14,000	14,530	14,190	0.50	67	372K	5B
1402/10/24	14,150	13,700	14,380	14,120	0.43	75	844K	12B
1402/10/23	14,000	13,700	14,360	14,060	(0.35)	123	787K	11B
1402/10/20	14,270	13,900	14,440	14,110	0.64	90	426K	6B
1402/10/19	13,780	13,780	14,250	14,020	(1.27)	101	826K	11B
1402/10/18	14,550	13,930	14,550	14,200	(1.11)	124	673K	9B
1402/10/17	14,360	14,120	14,360	14,360	2.94	162	2M	29B
1402/10/16	14,310	14,310	14,310	13,950	0.36	29	191K	3B
1402/10/13	14,250	14,250	14,250	13,900	0.43	51	231K	3B
1402/10/12	13,850	13,850	13,850	13,840	2.90	45	1M	20B
1402/10/11	13,770	13,760	13,770	13,450	0.60	63	317K	4B
1402/10/10	13,060	13,060	13,650	13,370	(0.15)	82	486K	6B
1402/10/09	13,500	13,160	13,650	13,390	(0.07)	39	117K	2B
1402/10/06	13,050	13,050	13,500	13,400	(0.37)	69	309K	4B
1402/10/05	13,150	13,120	13,500	13,450	(0.52)	73	310K	4B
1402/10/04	13,600	13,200	13,600	13,520	(0.22)	55	199K	3B
1402/10/03	13,600	13,200	13,610	13,550	(0.37)	53	347K	5B
1402/10/02	13,400	13,350	13,450	13,600	(1.16)	68	610K	8B
1402/09/29	13,460	13,460	13,800	13,760	(0.79)	70	509K	7B
1402/09/28	13,900	13,480	14,000	13,870	(0.14)	71	259K	4B
1402/09/27	13,800	13,610	14,230	13,890	0.07	87	404K	6B
1402/09/25	13,520	13,520	14,030	13,880	(0.36)	97	496K	7B
1402/09/22	13,690	13,590	13,700	13,930	(0.36)	28	203K	3B
1402/09/21	13,800	13,720	13,990	13,980	(1.13)	71	573K	8B
1402/09/20	13,860	13,820	14,150	14,140	(0.63)	75	341K	5B
1402/09/19	13,910	13,880	14,250	14,230	(0.49)	69	262K	4B
1402/09/18	13,710	13,690	14,470	14,300	1.35	153	2M	26B
1402/09/15	14,450	13,860	14,450	14,110	(1.19)	112	732K	10B
1402/09/14	14,250	14,240	14,400	14,280	(2.72)	160	1M	17B
1402/09/13	14,670	14,400	14,890	14,680	(1.08)	61	488K	7B
1402/09/12	14,670	14,670	14,750	14,840	(1.85)	87	828K	12B
1402/09/11	14,770	14,760	14,950	15,120	(0.59)	60	271K	4B
1402/09/08	15,350	14,760	15,650	15,210	0.0	91	518K	8B
1402/09/07	15,190	15,190	15,210	15,210	2.98	112	1M	21B
1402/09/06	15,010	14,610	15,010	14,770	1.30	84	750K	11B
1402/09/05	14,850	14,850	14,870	14,580	0.97	90	453K	7B
1402/09/04	14,590	14,220	14,590	14,440	1.91	117	1M	15B
1402/09/01	13,910	13,910	14,350	14,170	1.65	121	856K	12B
1402/08/30	13,900	13,590	14,200	13,940	(0.29)	66	370K	5B
1402/08/29	14,250	13,900	14,310	13,980	0.50	86	326K	5B
1402/08/28	13,530	13,520	14,300	13,910	(0.14)	97	515K	7B
1402/08/27	14,450	13,800	14,450	13,930	(2.04)	74	1M	14B
1402/08/24	14,040	14,030	14,200	14,220	(1.66)	63	886K	12B
1402/08/23	14,350	14,120	14,350	14,460	(0.62)	73	323K	5B
1402/08/22	14,100	14,100	14,780	14,550	1.39	109	764K	11B
1402/08/21	14,250	14,250	14,490	14,350	1.99	149	993K	14B
1402/08/20	13,860	13,860	14,280	14,070	1.44	71	722K	10B
1402/08/17	13,910	13,700	14,050	13,870	1.61	142	938K	13B
1402/08/16	13,120	13,120	13,920	13,650	0.96	203	1M	20B
1402/08/15	13,200	13,180	13,280	13,520	(0.44)	47	232K	3B
1402/08/14	13,280	13,260	14,020	13,580	(0.66)	108	587K	8B
1402/08/13	13,380	13,380	14,000	13,670	(0.87)	107	475K	6B
1402/08/10	13,410	13,410	13,600	13,790	(0.22)	27	116K	2B
1402/08/09	13,600	13,500	14,190	13,820	(0.65)	74	397K	5B
1402/08/08	14,360	13,540	14,360	13,910	(0.29)	78	623K	9B
1402/08/07	13,560	13,560	14,380	13,950	(0.14)	108	917K	13B
1402/08/06	13,710	13,610	13,710	13,970	(0.43)	39	223K	3B
1402/08/03	13,980	13,980	14,400	14,030	(2.64)	130	1M	17B
1402/08/02	13,960	13,960	14,200	14,410	(1.91)	86	530K	7B
1402/08/01	14,260	14,260	14,260	14,690	(0.07)	4	24K	346M
1402/07/30	14,270	14,270	14,270	14,700	(0.07)	2	18K	257M
1402/07/26	14,270	14,270	14,270	14,710	0.0	2	14K	193M
1402/07/25	14,290	14,290	14,290	14,710	(0.14)	3	60K	861M
1402/07/24	14,050	14,050	14,050	14,730	(0.34)	21	93K	1B
1402/07/19	14,340	14,340	14,340	14,780	0.0	2	8K	122M
1402/07/18	14,430	14,430	14,430	14,780	(0.61)	42	263K	4B
1402/07/17	14,430	14,430	14,430	14,870	0.0	2	7K	105M
1402/07/16	15,070	14,430	15,070	14,870	0.0	4	11K	155M
1402/07/15	14,500	14,500	14,600	14,870	(0.47)	49	212K	3B
1402/07/12	14,540	14,540	14,540	14,940	(0.27)	13	118K	2B
1402/07/10	14,550	14,550	14,550	14,980	(0.07)	9	39K	572M
1402/07/09	14,630	14,620	14,630	14,990	(0.53)	31	239K	4B
1402/07/08	14,910	14,720	15,310	15,070	(0.66)	70	323K	5B
1402/07/05	14,890	14,890	15,720	15,170	(1.17)	123	623K	9B
1402/07/04	15,220	15,220	15,350	15,350	(2.17)	93	920K	14B
1402/07/03	15,290	15,290	15,400	15,690	(0.44)	41	184K	3B
1402/07/01	15,400	15,320	15,980	15,760	(0.13)	41	130K	2B
1402/06/29	16,280	15,350	16,290	15,780	(0.25)	98	410K	6B
1402/06/28	15,670	15,520	16,100	15,820	1.15	90	576K	9B
1402/06/27	16,000	15,360	16,090	15,640	(1.2)	205	1M	17B
1402/06/26	15,580	15,580	16,390	15,830	(3.42)	377	2M	35B
1402/06/21	15,910	15,910	15,910	16,390	(0.06)	6	36K	573M
1402/06/20	15,920	15,920	15,920	16,400	(0.06)	3	13K	212M
1402/06/19	15,920	15,920	15,920	16,410	0.0	4	11K	173M
1402/06/18	16,000	16,000	16,000	16,410	(0.49)	21	203K	3B
1402/06/14	16,280	16,280	16,520	16,490	(1.73)	127	758K	12B
1402/06/13	17,000	16,200	17,000	16,780	1.64	273	2M	30B
1402/06/12	15,850	15,850	16,830	16,510	1.04	211	2M	33B
1402/06/11	16,000	16,000	16,410	16,340	(0.91)	102	383K	6B
1402/06/08	16,160	16,160	16,440	16,490	(0.96)	122	382K	6B
1402/06/07	16,180	16,180	16,180	16,650	(0.18)	10	70K	1B
1402/06/06	16,290	16,290	16,300	16,680	(0.66)	41	256K	4B
1402/06/05	16,760	16,760	17,130	16,790	(4.82)	252	1M	24B
1402/06/04	17,140	17,140	17,140	17,640	(0.11)	10	49K	832M
1402/06/01	17,140	17,140	17,140	17,660	0.0	1	3K	51M
1402/05/30	17,150	17,150	17,150	17,660	(0.11)	2	50K	855M
1402/05/29	17,150	17,150	17,150	17,680	0.0	1	10K	172M
1402/05/28	17,280	17,280	17,280	17,680	(0.73)	34	270K	5B
1402/05/25	17,290	17,290	17,290	17,810	(0.06)	6	21K	368M
1402/05/24	17,330	17,330	17,330	17,820	(0.22)	17	90K	2B
1402/05/23	17,540	17,530	17,540	17,860	(1.16)	42	417K	7B
1402/05/22	17,720	17,720	17,740	18,070	(1.04)	86	379K	7B
1402/05/21	18,800	17,760	18,800	18,260	(0.22)	94	720K	13B
1402/05/18	18,000	17,980	18,090	18,300	(1.24)	96	477K	9B
1402/05/17	18,970	18,210	19,200	18,530	(1.28)	155	670K	12B
1402/05/16	18,660	18,110	19,210	18,770	0.59	174	955K	18B
1402/05/15	18,790	17,710	18,790	18,660	2.25	224	1M	24B
1402/05/14	18,280	18,260	18,280	18,250	2.82	110	1M	20B
1402/05/10	17,280	17,280	18,340	17,750	(0.34)	344	3M	52B
1402/05/09	17,440	17,440	17,440	17,810	(0.89)	45	325K	6B
1402/05/08	17,970	17,970	18,030	17,970	(2.97)	88	1M	22B
1402/05/07	17,870	17,870	19,380	18,520	(1.54)	406	3M	62B
1402/05/04	18,260	18,260	18,260	18,810	(0.05)	3	10K	179M
1402/05/03	18,270	18,270	18,270	18,820	(0.05)	3	13K	237M
1402/05/02	18,270	18,270	18,270	18,830	0.0	2	6K	102M
1402/05/01	18,280	18,280	18,280	18,830	(0.05)	2	13K	234M
1402/04/31	18,290	18,290	18,290	18,840	(0.05)	2	13K	238M
1402/04/28	18,550	18,550	18,850	18,850	(1.31)	77	430K	8B
1402/04/27	18,800	18,800	19,000	19,100	(1.29)	99	468K	9B
1402/04/26	18,900	18,900	18,900	19,350	(0.51)	13	136K	3B
1402/04/25	19,100	19,000	19,100	19,450	(0.51)	40	211K	4B
1402/04/24	19,550	19,550	20,000	19,550	(2.98)	156	2M	42B
1402/04/21	19,700	19,700	19,750	20,150	(0.74)	41	234K	5B
1402/04/20	20,300	20,300	20,900	20,300	(2.87)	196	3M	54B
1402/04/19	20,300	19,850	21,050	20,900	2.20	296	4M	89B
1402/04/18	20,650	20,450	20,650	20,450	(2.85)	159	1M	27B
1402/04/17	21,850	20,650	21,850	21,050	(0.94)	284	1M	28B
1402/04/14	20,400	20,350	21,550	21,250	1.43	398	2M	46B
1402/04/13	20,950	20,950	21,200	20,950	(2.78)	384	3M	53B
1402/04/12	21,550	21,550	21,850	21,550	(2.93)	439	5M	106B
1402/04/11	23,000	22,050	23,000	22,200	(2.2)	425	2M	40B
1402/04/10	22,700	22,200	22,700	22,700	2.95	399	2M	54B
1402/04/07	21,600	21,600	22,050	22,050	2.80	182	1M	22B
1402/04/06	21,250	20,900	21,500	21,450	2.63	469	3M	63B
1402/04/05	21,800	20,600	21,800	20,900	(1.42)	915	8M	157B
1402/04/04	21,350	21,350	21,350	21,200	2.17	73	698K	15B
1402/04/03	21,000	21,000	21,000	20,750	1.57	71	590K	12B
1402/03/31	20,460	20,450	20,460	20,430	2.82	119	1M	21B
1402/03/30	19,870	19,700	19,870	19,870	2.95	197	1M	26B
1402/03/29	19,490	19,490	19,490	19,300	1.95	124	727K	14B
1402/03/28	18,820	18,080	19,180	18,930	1.61	312	3M	55B
1402/03/27	18,710	18,360	18,730	18,630	2.42	178	932K	17B
1402/03/24	18,190	17,860	18,200	18,190	2.94	191	1M	27B
1402/03/23	17,880	17,020	17,880	17,670	1.79	183	744K	13B
1402/03/22	16,950	16,940	17,980	17,360	(0.57)	390	4M	77B
1402/03/21	17,460	17,460	17,510	17,460	(2.95)	117	2M	31B
1402/03/20	18,660	17,960	18,660	17,990	(2.81)	219	2M	29B
1402/03/17	18,540	18,200	18,540	18,510	2.83	287	2M	36B
1402/03/16	18,130	17,630	18,150	18,000	2.10	146	850K	15B
1402/03/13	17,700	17,000	17,740	17,630	2.32	282	1M	26B
1402/03/10	17,320	16,860	17,330	17,230	2.38	427	3M	53B
1402/03/09	16,680	16,680	17,370	16,830	(2.09)	365	4M	60B
1402/03/08	17,200	16,860	17,890	17,190	(1.09)	369	3M	48B
1402/03/07	17,890	16,850	17,890	17,380	0.06	856	8M	133B
1402/03/06	17,370	16,590	17,610	17,370	1.58	701	8M	132B
1402/03/03	17,680	16,660	17,680	17,100	(0.41)	1,064	9M	146B
1402/03/02	17,170	17,170	17,170	17,170	3.00	284	1M	25B
1402/03/01	16,670	16,500	16,670	16,670	2.96	208	3M	44B
1402/02/31	16,210	16,000	16,210	16,190	2.86	464	4M	70B
1402/02/30	15,240	15,240	16,180	15,740	0.19	357	3M	54B
1402/02/27	15,360	15,360	15,360	15,710	(0.76)	26	307K	5B
1402/02/25	15,800	15,800	15,800	15,830	(2.76)	43	1M	18B
1402/02/24	16,110	16,110	16,110	16,280	(1.93)	62	779K	13B
1402/02/23	17,060	16,080	17,060	16,600	0.18	262	3M	47B
1402/02/20	16,790	16,790	16,790	16,570	1.59	123	725K	12B
1402/02/19	16,330	15,880	16,330	16,310	2.84	292	2M	32B
1402/02/18	15,870	15,100	15,870	15,860	2.92	460	4M	67B
1402/02/17	15,510	14,620	15,510	15,410	2.32	737	7M	113B
1402/02/16	15,350	15,350	15,350	15,060	1.01	11	458K	7B
1402/02/05	15,040	15,040	15,040	14,910	2.05	131	967K	15B
1402/02/04	14,800	14,460	14,800	14,610	1.67	188	839K	12B
1402/01/30	14,540	14,540	14,540	14,370	1.77	141	896K	13B
1402/01/29	14,120	14,120	14,120	14,120	2.99	164	2M	23B
1402/01/28	13,860	13,860	13,860	13,710	1.86	109	944K	13B
1402/01/22	13,190	12,730	13,500	13,460	2.67	280	3M	38B
1402/01/21	13,340	12,580	13,340	13,110	1.16	339	2M	26B
1402/01/20	13,130	13,130	13,130	12,960	1.65	113	907K	12B
1402/01/19	12,840	12,840	12,840	12,750	2.25	133	1M	16B
1402/01/16	12,040	11,940	12,660	12,470	1.38	445	4M	54B
1402/01/15	12,000	12,000	12,400	12,300	0.74	328	3M	39B
1402/01/14	12,000	11,940	12,390	12,210	(0.73)	388	3M	31B
1402/01/09	12,800	12,160	12,800	12,300	(1.76)	433	4M	55B
1402/01/08	12,760	12,300	12,760	12,520	1.05	224	3M	40B
1402/01/07	12,000	12,000	12,730	12,390	0.16	365	3M	38B
1402/01/06	12,030	12,030	12,720	12,370	(0.08)	19	64K	771M
1402/01/05	12,720	12,020	12,720	12,380	0.24	201	1M	15B
1401/12/28	11,640	11,640	12,360	12,350	2.92	175	3M	39B
1401/12/27	12,330	12,210	12,330	12,000	0.17	25	119K	1B
1401/12/07	11,990	11,680	11,990	11,980	2.83	392	12M	150B
1401/12/06	11,650	11,260	11,650	11,650	2.92	358	19M	216B
1401/12/03	10,910	10,910	11,540	11,320	0.98	184	1M	13B
1401/12/02	10,700	10,700	11,240	11,210	2.66	233	4M	49B
1401/12/01	10,800	10,790	11,130	10,920	(1.8)	318	3M	31B
1401/11/30	10,990	10,950	11,300	11,120	(1.42)	206	1M	11B
1401/11/26	11,200	11,080	11,500	11,280	(0.09)	189	1M	13B
1401/11/25	11,800	11,150	11,800	11,290	(1.74)	258	2M	21B
1401/11/24	11,870	11,220	11,870	11,490	(0.35)	175	949K	11B
1401/11/23	10,990	10,990	11,650	11,530	1.86	323	2M	18B
1401/11/19	11,130	11,100	11,570	11,320	(0.44)	195	686K	8B
1401/11/18	11,290	11,260	11,900	11,370	(1.98)	271	2M	19B
1401/11/17	11,600	11,600	11,740	11,600	(2.93)	184	2M	28B
1401/11/16	12,050	11,940	12,140	11,950	(2.85)	295	3M	35B
1401/11/12	12,480	11,990	12,480	12,300	1.49	378	3M	37B
1401/11/11	12,260	12,260	12,260	12,120	1.76	129	1M	12B
1401/11/10	11,900	11,260	11,940	11,910	2.67	458	3M	41B
1401/11/09	11,220	11,210	11,890	11,600	0.43	648	10M	120B
1401/11/08	11,380	11,380	11,380	11,550	(1.53)	96	900K	10B
1401/10/27	11,960	11,290	11,970	11,730	0.86	1,266	18M	215B
1401/10/26	11,620	11,600	11,640	11,630	2.83	211	1M	12B
1401/10/24	11,370	11,160	11,370	11,310	2.45	719	3M	36B
1401/10/21	11,080	11,080	11,080	11,040	2.60	163	838K	9B
1401/10/20	10,750	10,600	10,760	10,760	2.97	323	2M	17B
1401/10/19	10,220	10,060	10,490	10,450	2.55	586	3M	33B
1401/10/18	9,910	9,910	10,380	10,190	0.79	620	2M	18B
1401/10/17	10,500	10,010	10,500	10,110	(1.94)	959	3M	34B
1401/10/14	10,520	10,260	10,630	10,310	(2.46)	555	2M	23B
1401/10/13	10,110	10,110	10,630	10,570	2.32	594	3M	27B
1401/10/12	10,170	10,170	10,550	10,330	(1.15)	850	4M	37B
1401/10/11	10,960	10,390	10,960	10,450	(2.43)	589	4M	41B
1401/10/10	10,660	10,560	11,150	10,710	(1.56)	753	5M	54B
1401/10/07	11,300	10,660	11,300	10,880	(0.91)	1,221	6M	70B
1401/10/05	10,810	10,510	11,110	10,980	1.76	754	5M	54B
1401/10/04	10,810	10,570	10,810	10,790	2.76	694	6M	66B
1401/10/03	10,500	10,500	10,500	10,500	2.94	113	980K	10B
1401/09/30	10,220	10,020	10,230	10,200	2.62	333	2M	18B
1401/09/29	9,900	9,510	10,040	9,940	1.95	619	6M	60B
1401/09/28	9,760	9,510	9,780	9,750	2.63	528	3M	33B
1401/09/27	9,510	9,380	9,510	9,500	2.81	259	2M	15B
1401/09/21	9,230	8,870	9,350	9,240	1.76	182	863K	8B
1401/09/20	9,050	9,050	9,350	9,080	(2.58)	555	3M	29B
1401/09/19	9,500	9,320	9,500	9,320	(2.92)	262	2M	16B
1401/09/16	9,750	9,380	9,940	9,600	(0.62)	589	2M	23B
1401/09/15	9,450	9,400	9,980	9,660	(0.31)	1,079	7M	67B
1401/09/14	10,020	9,440	10,020	9,690	(0.41)	1,201	8M	80B
1401/09/13	9,730	9,730	9,730	9,730	2.96	89	1M	11B
1401/09/12	9,450	9,430	9,450	9,450	2.94	136	1M	11B
1401/09/09	9,180	9,150	9,180	9,180	2.91	207	1M	12B
1401/09/08	8,810	8,700	8,940	8,920	2.76	191	2M	21B
1401/09/07	8,690	8,670	8,880	8,680	(2.8)	881	6M	55B
1401/09/06	9,100	8,720	9,220	8,930	(0.56)	1,228	7M	59B
1401/09/05	8,940	8,750	9,000	8,980	2.75	751	8M	69B
1401/09/02	8,740	8,610	8,750	8,740	2.82	277	2M	17B
1401/09/01	8,580	8,320	8,610	8,500	1.67	370	3M	29B
1401/08/30	8,120	8,000	8,440	8,360	1.95	626	5M	42B
1401/08/29	8,100	7,810	8,220	8,200	2.63	428	4M	34B
1401/08/28	8,060	7,610	8,060	7,990	2.04	825	6M	45B
1401/08/25	7,840	7,640	7,850	7,830	2.62	190	1M	10B
1401/08/24	7,630	7,600	7,630	7,630	2.97	222	4M	34B
1401/08/23	7,400	7,250	7,690	7,410	(0.8)	977	10M	76B
1401/08/22	7,480	7,280	7,480	7,470	2.75	577	4M	33B
1401/08/21	7,330	7,120	7,330	7,270	2.11	444	4M	30B
1401/08/18	6,910	6,910	7,120	7,120	2.89	136	1M	8B
1401/08/17	6,730	6,600	7,000	6,920	1.76	801	6M	44B
1401/08/16	6,630	6,630	6,810	6,800	2.72	371	2M	16B
1401/08/15	6,420	6,420	6,630	6,620	2.80	255	3M	17B
1401/08/14	6,490	6,350	6,600	6,440	(0.46)	465	2M	15B
1401/08/11	6,460	6,460	6,650	6,470	(2.71)	409	3M	19B
1401/08/10	6,660	6,530	6,660	6,650	2.78	293	3M	20B
1401/08/07	6,570	6,470	6,660	6,470	(2.85)	362	5M	33B
1401/08/04	6,860	6,660	6,860	6,660	(2.92)	408	4M	25B
1401/08/03	7,050	6,670	7,050	6,860	0.0	573	2M	14B
1401/08/02	6,540	6,510	6,890	6,860	2.54	660	6M	43B
1401/08/01	6,460	6,460	6,720	6,690	2.45	349	1M	9B
1401/07/30	6,690	6,470	6,750	6,530	(1.66)	344	1M	8B
1401/07/27	6,600	6,570	6,650	6,640	2.79	385	4M	25B
1401/07/26	6,320	6,320	6,590	6,460	(0.15)	436	4M	29B
1401/07/25	6,600	6,440	6,670	6,470	(2.41)	407	2M	14B
1401/07/24	6,670	6,620	6,790	6,630	(2.79)	451	4M	26B
1401/07/23	6,550	6,550	6,840	6,820	2.56	547	3M	22B
1401/07/20	6,730	6,560	6,740	6,650	0.30	301	815K	5B
1401/07/19	6,700	6,550	6,730	6,630	0.30	296	823K	5B
1401/07/18	6,530	6,490	6,740	6,610	(0.75)	221	821K	5B
1401/07/17	6,720	6,640	6,820	6,660	(2.63)	332	2M	13B
1401/07/16	6,840	6,600	6,880	6,840	2.40	522	2M	16B
1401/07/12	6,830	6,630	6,870	6,680	(2.2)	344	2M	15B
1401/07/11	7,150	6,800	7,150	6,830	(2.57)	421	2M	14B
1401/07/10	7,120	6,970	7,230	7,010	(2.37)	367	2M	17B
1401/07/09	7,220	7,160	7,370	7,180	(2.71)	467	3M	18B
1401/07/06	7,450	7,270	7,600	7,380	(0.94)	507	2M	12B
1401/07/04	7,090	7,070	7,480	7,450	2.48	607	3M	19B
1401/07/02	7,300	7,270	7,480	7,270	(2.94)	526	5M	40B
1401/06/30	7,340	7,340	7,630	7,490	(0.53)	376	901K	7B
1401/06/29	7,520	7,470	7,790	7,530	(2.21)	439	2M	16B
1401/06/28	7,690	7,640	7,990	7,700	(2.16)	438	2M	14B
1401/06/27	7,900	7,850	8,200	7,870	(2.72)	562	3M	22B
1401/06/23	8,130	7,960	8,290	8,090	(0.49)	533	2M	14B
1401/06/22	8,020	7,970	8,200	8,130	2.01	516	1M	12B
1401/06/21	7,940	7,940	8,140	7,970	(2.57)	827	4M	35B
1401/06/20	8,200	8,170	8,390	8,180	(2.85)	596	3M	23B
1401/06/19	8,600	8,400	8,610	8,420	(2.66)	731	3M	26B
1401/06/16	8,870	8,610	8,870	8,650	(2.48)	952	4M	34B
1401/06/15	8,990	8,800	9,000	8,870	0.68	547	2M	17B
1401/06/14	8,740	8,610	9,000	8,810	0.80	821	3M	30B
1401/06/13	8,800	8,650	8,990	8,740	(1.47)	587	2M	14B
1401/06/12	9,150	8,830	9,150	8,870	(2.53)	681	2M	22B
1401/06/09	9,170	8,830	9,290	9,100	0.66	1,024	4M	36B
1401/06/08	9,000	8,900	9,050	9,040	2.84	704	3M	30B
1401/06/07	8,460	8,410	8,900	8,790	1.62	989	5M	44B
1401/06/06	8,850	8,620	8,850	8,650	(2.59)	1,013	4M	34B
1401/06/05	9,170	8,860	9,170	8,880	(2.74)	1,832	9M	76B
1401/06/02	9,180	8,960	9,360	9,130	0.22	1,858	7M	60B
1401/06/01	9,110	9,020	9,110	9,110	2.94	388	2M	22B
1401/05/31	8,550	8,450	8,970	8,850	1.61	1,738	11M	96B
1401/05/30	8,650	8,560	8,980	8,710	(1.25)	2,092	10M	88B
1401/05/29	8,830	8,780	9,030	8,820	(2.54)	1,778	9M	78B
1401/05/26	9,290	8,750	9,290	9,050	0.33	3,850	22M	199B
1401/05/25	8,800	8,800	9,160	9,020	1.35	730	9M	84B
1401/05/24	8,900	8,900	8,900	8,900	(2.94)	30	62K	550M
1401/05/23	9,170	9,170	9,170	9,170	(2.96)	33	36K	333M
1401/05/22	9,450	9,450	9,450	9,450	(2.98)	92	534K	5B
1401/05/19	9,740	9,740	9,740	9,740	(2.99)	73	253K	2B
1401/05/18	10,040	10,040	10,040	10,040	(3.0)	68	224K	2B
1401/05/15	10,350	10,350	10,350	10,350	(3.0)	31	47K	491M
1401/05/12	10,670	10,670	10,670	10,670	(2.91)	16	24K	258M
1401/05/11	10,990	10,990	10,990	10,990	(2.92)	7	41K	453M
1401/05/10	11,320	11,320	11,320	11,320	(2.92)	8	4K	47M
1401/05/09	11,660	11,660	11,660	11,660	(3.0)	7	8K	98M
1401/05/08	11,660	11,660	11,660	12,020	0.0	2	6K	65M
1401/05/05	11,430	11,430	11,430	12,020	(0.08)	16	21K	235M
1401/05/04	11,670	11,670	11,670	12,030	0.0	1	436	5M
1401/05/03	11,680	11,680	11,680	12,030	(0.08)	3	12K	143M
1401/05/02	11,680	11,680	11,680	12,040	0.0	3	1K	16M
1401/05/01	11,680	11,680	11,680	12,040	0.0	4	6K	65M
1401/04/29	11,680	11,680	11,680	12,040	0.0	8	10K	118M
1401/04/28	11,460	11,460	11,460	12,040	(0.17)	16	33K	374M
1401/04/26	11,700	11,700	11,700	12,060	0.0	2	874	10M
1401/04/25	11,710	11,710	11,710	12,060	(0.08)	5	18K	216M
1401/04/22	11,710	11,710	11,710	12,070	0.0	6	6K	66M
1401/04/21	11,710	11,710	11,710	12,070	0.0	1	1K	16M
1401/04/20	11,720	11,720	11,720	12,070	(0.08)	14	16K	185M
1401/04/18	11,610	11,610	11,610	12,080	(1.15)	68	187K	2B
1401/04/15	11,860	11,860	11,860	12,220	0.0	5	10K	121M
1401/04/14	11,870	11,870	11,870	12,220	(0.08)	12	28K	334M
1401/04/13	11,880	11,880	11,880	12,230	(0.08)	13	15K	182M
1401/04/12	11,890	11,890	11,890	12,240	(0.08)	14	17K	207M
1401/04/11	11,890	11,890	11,890	12,250	0.0	10	9K	106M
1401/04/08	12,030	12,030	12,030	12,250	(1.21)	36	327K	4B
1401/04/05	12,050	12,050	12,050	12,400	(0.16)	11	45K	539M
1401/04/04	12,160	12,160	12,160	12,420	(0.88)	24	234K	3B
1401/04/01	12,180	12,180	12,180	12,530	(0.16)	18	34K	411M
1401/03/31	12,190	12,190	12,190	12,550	(0.08)	8	19K	238M
1401/03/30	12,230	12,230	12,230	12,560	(0.32)	16	83K	1B
1401/03/29	12,240	12,240	12,240	12,600	(0.08)	14	14K	177M
1401/03/28	12,270	12,270	12,270	12,610	(0.24)	15	55K	671M
1401/03/25	12,290	12,290	12,290	12,640	(0.16)	19	35K	428M
1401/03/24	12,330	12,330	12,330	12,660	(0.39)	36	95K	1B
1401/03/23	12,400	12,400	12,400	12,710	(0.55)	74	139K	2B
1401/03/22	12,570	12,570	12,570	12,780	(1.31)	45	344K	4B
1401/03/21	12,950	12,950	12,950	12,950	(3.0)	109	980K	13B
1401/03/18	12,980	12,980	12,980	13,350	(0.22)	30	62K	809M
1401/03/17	13,020	13,020	13,020	13,380	(0.3)	36	75K	970M
1401/03/16	13,070	13,070	13,070	13,420	(0.37)	38	88K	1B
1401/03/11	13,120	13,120	13,120	13,470	(0.37)	53	87K	1B
1401/03/10	13,260	13,260	13,260	13,520	(1.1)	92	267K	4B
1401/03/09	13,380	13,380	13,380	13,670	(0.87)	106	220K	3B
1401/03/08	13,420	13,420	13,420	13,790	(0.29)	49	71K	952M
1401/03/07	14,190	13,370	14,190	13,830	0.36	3,596	18M	244B
1401/03/04	13,780	13,780	13,780	13,780	2.99	193	1M	15B
1401/03/03	13,490	13,490	13,490	13,380	2.14	94	545K	7B
1401/02/27	13,150	12,650	13,150	13,100	2.58	1,440	10M	131B
1401/02/26	12,770	12,770	12,770	12,770	2.98	273	1M	16B
1401/02/25	12,100	12,080	12,820	12,400	(0.4)	1,834	10M	127B
1401/02/24	12,500	12,380	12,880	12,450	(2.43)	2,374	8M	101B
1401/02/21	12,440	12,440	13,170	12,760	(0.47)	5,740	27M	339B
1401/02/20	12,650	12,650	12,650	12,820	(1.69)	81	397K	5B
1401/02/19	13,200	12,940	13,680	13,040	(2.25)	1,451	10M	126B
1401/02/18	13,290	13,290	13,290	13,340	(2.63)	139	630K	8B
1401/02/17	13,490	13,490	13,490	13,700	(1.44)	88	350K	5B
1401/02/12	14,240	13,690	14,470	13,900	(1.49)	1,178	4M	54B
1401/02/11	14,130	14,060	14,460	14,110	(2.62)	1,309	7M	92B
1401/02/10	14,550	14,130	14,980	14,490	(0.48)	1,599	7M	98B
1401/02/07	14,590	14,170	14,590	14,560	2.75	2,068	9M	126B
1401/02/06	14,170	14,170	14,170	14,170	2.98	155	841K	12B
1401/02/05	13,800	13,350	14,170	13,760	0.0	2,189	8M	111B
1401/02/04	14,240	13,420	14,240	13,760	(0.51)	4,567	24M	324B
1401/01/31	13,830	13,830	13,830	13,830	2.98	101	880K	12B
1401/01/30	13,430	13,430	13,430	13,430	2.99	109	847K	11B
1401/01/29	13,040	13,040	13,040	13,040	4.99	111	836K	11B
1401/01/28	12,620	12,620	12,620	12,420	1.31	105	375K	5B
1401/01/27	12,330	12,330	12,330	12,260	2.34	110	669K	8B
1401/01/24	12,100	12,100	12,100	11,980	1.96	96	611K	7B
1401/01/23	11,780	11,350	11,780	11,750	4.72	1,268	7M	82B
1401/01/22	11,350	11,350	11,350	11,220	1.81	80	563K	6B
1401/01/21	11,180	11,180	11,180	11,020	1.47	98	482K	5B
1401/01/20	10,890	10,890	10,890	10,860	2.65	177	868K	9B
1401/01/17	10,410	10,160	10,610	10,580	4.65	226	1M	11B
1401/01/16	10,110	9,890	10,110	10,110	2.95	266	1M	11B
1401/01/15	9,820	9,750	9,820	9,820	2.94	685	4M	35B
1401/01/14	9,490	9,350	9,560	9,540	2.69	618	3M	29B
1401/01/10	9,260	9,260	9,500	9,290	(2.62)	1,622	7M	69B
1401/01/09	9,840	9,280	9,840	9,540	(0.21)	1,816	8M	75B
1401/01/07	9,560	9,390	9,560	9,560	2.91	573	4M	40B
1401/01/06	9,290	9,290	9,290	9,290	4.97	206	1M	9B
1400/12/28	8,780	8,660	8,860	8,850	2.79	319	2M	16B
1400/12/25	8,630	8,410	8,630	8,610	2.74	1,505	7M	61B
1400/12/24	8,670	8,170	8,670	8,380	(0.48)	2,751	20M	168B
1400/12/23	8,420	8,420	8,420	8,420	4.99	145	1M	12B
1400/12/22	8,100	8,100	8,100	8,020	1.91	109	642K	5B
1400/12/21	7,870	7,870	7,870	7,870	2.88	210	1M	8B
1400/12/18	7,720	7,720	7,720	7,650	2.00	183	685K	5B
1400/12/17	7,060	7,060	7,800	7,500	0.94	2,402	18M	134B
1400/12/16	7,220	7,220	7,220	7,430	(0.13)	27	29K	208M
1400/12/15	7,240	7,240	7,240	7,440	(0.27)	34	82K	593M
1400/12/14	7,460	7,460	7,460	7,460	(2.99)	655	1M	9B
1400/12/11	7,550	7,360	7,770	7,690	(18.54)	6,128	14M	108B
1400/12/01	9,440	9,440	9,440	9,440	(2.98)	14	13K	120M
1400/11/30	9,730	9,730	9,730	9,730	(4.98)	12	11K	105M
1400/11/27	10,240	10,240	10,240	10,240	(2.94)	12	20K	205M
1400/11/25	10,550	10,550	10,550	10,550	(2.94)	5	4K	42M
1400/11/24	10,870	10,870	10,870	10,870	(2.95)	8	5K	56M
1400/11/23	11,200	11,200	11,200	11,200	(4.92)	3	3K	31M
1400/11/20	11,780	11,780	11,780	11,780	(2.97)	3	2K	20M
1400/11/19	12,140	12,140	12,140	12,140	(2.96)	3	2K	25M
1400/11/18	12,510	12,510	12,510	12,510	(2.95)	4	2K	28M
1400/11/17	12,890	12,890	12,890	12,890	(4.94)	27	35K	451M
1400/11/16	13,560	13,560	13,560	13,560	(2.93)	94	146K	2B
1400/11/13	13,970	13,970	13,970	13,970	(2.99)	5	11K	160M
1400/11/12	14,400	14,400	14,400	14,400	(2.96)	3	1K	17M
1400/11/11	14,840	14,840	14,840	14,840	(4.99)	4	3K	47M
1400/11/10	15,620	15,620	15,620	15,620	(2.98)	2	821	13M
1400/11/09	16,100	16,100	16,100	16,100	(2.95)	3	1K	19M
1400/11/06	16,590	16,590	16,590	16,590	(2.98)	2	669	11M
1400/11/05	17,100	17,100	17,100	17,100	(4.95)	1	349	6M
1400/11/03	17,990	17,990	17,990	17,990	(2.97)	1	290	5M
1400/11/02	18,540	18,540	18,540	18,540	(2.98)	3	4K	70M
1400/10/29	19,110	19,110	19,110	19,110	(2.99)	1	262	5M
1400/10/25	19,700	19,700	19,700	19,700	(2.96)	6	2K	36M
1400/10/22	20,300	20,300	20,300	20,300	(2.87)	6	2K	48M
1400/10/21	20,900	20,900	20,900	20,900	(2.79)	1	240	5M
1400/10/20	21,500	21,500	21,500	21,500	(4.87)	2	503	11M
1400/10/19	22,600	22,600	22,600	22,600	(2.8)	1	250	6M
1400/10/18	23,250	23,250	23,250	23,250	(2.9)	2	470	11M
1400/10/15	23,944	23,944	23,944	23,944	(3.0)	8	21K	513M
1400/10/14	24,684	24,684	24,684	24,684	(3.0)	1	209	5M
1400/10/13	25,447	25,447	25,447	25,447	(5.0)	2	413	11M
1400/10/12	26,786	26,786	26,786	26,786	(3.0)	3	3K	92M
1400/10/11	27,614	27,614	27,614	27,614	(3.0)	3	567	16M
1400/10/08	28,468	28,468	28,468	28,468	(3.0)	7	2K	50M
1400/10/07	27,888	27,888	27,888	29,348	(0.02)	4	2K	43M
1400/10/06	28,476	28,476	28,476	29,355	0.0	2	410	12M
1400/10/05	28,481	28,481	28,481	29,356	(0.02)	2	2K	57M
1400/10/01	27,906	27,906	27,906	29,361	(0.04)	7	3K	82M
1400/09/27	27,910	27,910	27,910	29,374	(0.01)	5	980	27M
1400/09/16	27,912	27,912	27,912	29,378	(0.01)	2	720	20M
1400/09/07	28,504	28,504	28,504	29,381	(0.01)	2	1K	39M
1400/09/06	27,937	27,937	27,937	29,385	(0.07)	2	5K	142M
1400/09/03	28,526	28,526	28,526	29,407	0.0	1	296	8M
1400/08/29	28,527	28,527	28,527	29,408	0.0	1	250	7M
1400/08/23	27,943	27,943	27,943	29,409	(0.01)	2	880	25M
1400/08/19	28,531	28,531	28,531	29,413	0.0	1	176	5M
1400/08/18	28,536	28,536	28,536	29,413	(0.02)	4	2K	51M
1400/08/17	27,975	27,975	27,975	29,418	(0.1)	3	7K	185M
1400/08/15	28,571	28,571	28,571	29,447	(0.02)	5	3K	75M
1400/08/11	28,727	28,727	28,727	29,454	(0.54)	10	61K	2B
1400/08/08	28,730	28,730	28,730	29,615	(0.01)	1	1K	36M
1400/08/04	28,139	28,139	28,139	29,618	0.0	1	248	7M
1400/08/01	28,737	28,737	28,737	29,619	(0.02)	1	2K	63M
1400/07/28	28,741	28,741	28,741	29,625	(0.01)	5	1K	39M
1400/07/25	28,150	28,150	28,150	29,629	(0.01)	1	353	10M
1400/07/24	28,755	28,755	28,755	29,631	(0.04)	4	5K	145M
1400/07/20	28,756	28,756	28,756	29,644	0.0	1	207	6M
1400/07/19	28,190	28,190	28,190	29,645	(0.09)	9	6K	180M
1400/07/17	28,790	28,790	28,790	29,673	(0.02)	3	3K	73M
1400/07/10	28,268	28,268	28,268	29,680	(0.25)	8	17K	479M
1400/07/07	28,867	28,867	28,867	29,755	(0.01)	3	1K	38M
1400/07/06	28,873	28,873	28,873	29,759	(0.02)	1	2K	69M
1400/07/04	28,878	28,878	28,878	29,765	(0.02)	6	2K	61M
1400/07/03	28,329	28,329	28,329	29,771	(0.16)	1	11K	315M
1400/06/31	28,950	28,950	28,950	29,820	(0.08)	2	10K	275M
1400/06/30	28,952	28,952	28,952	29,845	(0.01)	3	744	22M
1400/06/27	28,399	28,399	28,399	29,847	(0.15)	4	10K	294M
1400/06/24	29,003	29,003	29,003	29,893	(0.02)	3	2K	71M
1400/06/23	29,005	29,005	29,005	29,900	(0.01)	3	698	20M
1400/06/21	28,427	28,427	28,427	29,902	(0.07)	6	5K	136M
1400/06/20	29,034	29,034	29,034	29,923	(0.03)	2	3K	87M
1400/06/17	29,075	29,075	29,075	29,931	(0.14)	5	16K	462M
1400/06/16	29,115	29,115	29,115	29,974	(0.14)	5	15K	442M
1400/06/15	29,116	29,116	29,116	30,015	0.0	3	527	15M
1400/06/10	29,242	29,242	29,242	30,016	(0.43)	36	46K	1B
1400/06/09	29,848	29,848	29,848	30,146	(2.03)	44	218K	6B
1400/06/08	29,509	29,509	29,509	30,771	(0.94)	39	60K	2B
1400/06/07	30,145	30,145	30,145	31,062	(0.05)	7	5K	155M
1400/06/06	30,194	30,194	30,194	31,077	(0.16)	29	17K	516M
1400/06/03	30,207	30,207	30,207	31,127	(0.04)	13	5K	140M
1400/06/02	30,092	30,092	30,092	31,141	(1.69)	48	106K	3B
1400/06/01	30,726	30,726	30,726	31,675	0.0	2	337	10M
1400/05/31	30,727	30,727	30,727	31,676	0.0	1	203	6M
1400/05/24	30,728	30,728	30,728	31,677	0.0	1	332	10M
1400/05/19	30,729	30,729	30,729	31,678	0.0	1	200	6M
1400/05/17	30,729	30,729	30,729	31,679	0.0	1	165	5M
1400/05/13	30,097	30,097	30,097	31,679	(0.01)	1	331	10M
1400/05/12	30,734	30,734	30,734	31,681	(0.01)	1	1K	31M
1400/05/11	30,752	30,752	30,752	31,684	(0.06)	3	6K	193M
1400/05/05	30,754	30,754	30,754	31,703	(0.01)	2	671	21M
1400/05/04	30,756	30,756	30,756	31,705	(0.01)	2	646	20M
1400/04/28	30,757	30,757	30,757	31,707	0.0	1	200	6M
1400/04/23	30,128	30,128	30,128	31,708	(0.02)	4	999	30M
1400/04/22	30,768	30,768	30,768	31,713	(0.02)	4	2K	57M
1400/04/20	30,768	30,768	30,768	31,719	0.0	1	155	5M
1400/04/19	30,134	30,134	30,134	31,719	0.0	1	167	5M
1400/04/15	30,774	30,774	30,774	31,720	(0.02)	2	2K	49M
1400/04/12	30,140	30,140	30,140	31,725	0.0	1	271	8M
1400/04/06	30,142	30,142	30,142	31,726	(0.01)	2	487	15M
1400/04/05	30,787	30,787	30,787	31,728	(0.03)	9	4K	114M
1400/04/01	30,789	30,789	30,789	31,739	(0.01)	1	700	22M
1400/03/29	30,790	30,790	30,790	31,741	0.0	1	200	6M
1400/03/17	30,227	30,227	30,227	31,742	(0.24)	3	15K	449M
1400/03/08	30,865	30,865	30,865	31,817	(0.01)	3	802	25M
1400/02/27	30,868	30,868	30,868	31,819	(0.01)	2	900	28M
1400/02/25	30,883	30,883	30,883	31,822	(0.05)	5	5K	165M
1400/02/11	31,203	31,203	31,203	31,838	0.0	1	1K	44M
1400/02/07	31,203	31,203	31,203	31,839	0.0	2	350	11M
1400/02/01	30,578	30,578	30,578	31,839	(0.04)	1	7K	199M
1400/01/29	31,215	31,215	31,215	31,852	0.0	2	364	11M
1400/01/25	31,216	31,216	31,216	31,852	0.0	4	1K	34M
1400/01/23	31,216	31,216	31,216	31,853	0.0	1	197	6M
1400/01/22	30,584	30,584	30,584	31,853	(0.02)	4	2K	76M
1400/01/18	31,224	31,224	31,224	31,858	(0.01)	3	3K	82M
1400/01/15	31,234	31,234	31,234	31,861	(0.03)	3	10K	299M
1400/01/14	31,240	31,240	31,240	31,871	(0.02)	3	6K	198M
1400/01/11	31,241	31,241	31,241	31,877	0.0	2	595	19M
1400/01/10	30,618	30,618	30,618	31,878	(0.05)	21	8K	232M
1400/01/08	31,261	31,261	31,261	31,893	(0.02)	5	5K	147M
1400/01/07	31,264	31,264	31,264	31,898	(0.01)	8	4K	118M
1399/12/27	31,270	31,270	31,270	31,902	(0.02)	13	6K	179M
1399/12/26	31,285	31,285	31,285	31,908	(0.05)	13	15K	468M
1399/12/12	31,289	31,289	31,289	31,923	(0.01)	14	4K	137M
1399/12/11	31,290	31,290	31,290	31,927	0.0	2	815	26M
1399/12/10	30,678	30,678	30,678	31,928	(0.09)	19	14K	417M
1399/12/09	31,320	31,320	31,320	31,956	(0.01)	5	3K	102M
1399/12/06	31,325	31,325	31,325	31,959	(0.02)	9	4K	138M
1399/12/05	31,329	31,329	31,329	31,964	(0.01)	7	4K	135M
1399/12/04	30,743	30,743	30,743	31,968	(0.17)	27	27K	818M
1399/12/03	31,388	31,388	31,388	32,023	(0.02)	10	5K	155M
1399/12/02	31,555	31,555	31,555	32,028	(0.53)	23	164K	5B
1399/11/29	31,585	31,585	31,585	32,198	(0.1)	39	30K	932M
1399/11/28	31,124	31,124	31,124	32,229	(0.59)	83	91K	3B
1399/11/27	31,842	31,842	31,842	32,420	(0.22)	36	67K	2B
1399/11/26	31,885	31,885	31,885	32,491	(0.14)	60	42K	1B
1399/11/25	33,467	31,844	33,467	32,535	0.13	2,931	9M	300B
1399/11/21	32,493	32,493	32,493	32,493	3.00	648	2M	64B
1399/11/20	31,493	30,493	32,379	31,547	0.35	7,631	18M	574B
1399/11/19	31,436	31,436	31,436	31,436	(3.0)	499	1M	42B
1399/11/18	31,453	31,453	31,453	32,408	(0.05)	8	11K	341M
1399/11/15	32,200	32,200	32,200	32,425	(4.33)	179	474K	15B
1399/11/14	32,985	32,985	32,985	33,894	(0.33)	56	59K	2B
1399/11/13	33,210	33,210	33,210	34,005	(0.68)	97	124K	4B
1399/11/12	34,765	33,765	35,400	34,237	(1.64)	4,022	10M	329B
1399/11/11	34,769	34,769	35,627	34,809	(4.89)	5,305	18M	610B
1399/11/08	35,762	35,762	35,762	36,598	(0.73)	93	126K	5B
1399/11/07	36,041	36,041	36,041	36,868	(0.77)	79	133K	5B
1399/11/06	36,470	36,470	36,470	37,155	(1.18)	154	203K	7B
1399/11/05	37,469	37,469	37,469	37,597	(2.67)	262	461K	17B
1399/10/27	38,606	38,606	39,000	38,627	(2.95)	1,338	4M	140B
1399/10/24	41,148	39,591	41,148	39,800	(2.49)	4,885	7M	279B
1399/10/23	41,148	39,950	41,148	40,815	2.17	4,449	7M	274B
1399/10/22	40,218	38,660	40,222	39,950	2.30	4,272	7M	285B
1399/10/21	39,100	38,315	40,480	39,051	(1.14)	6,326	13M	491B
1399/10/20	40,250	38,700	40,250	39,500	(0.36)	4,008	7M	265B
1399/10/17	40,191	38,200	40,540	39,644	0.71	6,218	12M	464B
1399/10/16	38,700	37,600	39,867	39,363	1.70	5,119	11M	421B
1399/10/15	38,675	37,116	39,410	38,706	1.16	8,626	15M	598B
1399/10/14	37,564	36,900	38,690	38,263	1.86	5,427	9M	360B
1399/10/13	38,200	36,007	38,233	37,564	1.20	5,587	10M	378B
1399/10/10	37,000	36,100	37,218	37,120	4.72	3,774	6M	231B
1399/10/09	35,470	34,500	35,502	35,446	2.84	2,300	5M	164B
1399/10/08	34,580	33,100	34,617	34,468	2.56	4,680	8M	276B
1399/10/07	33,145	32,200	34,139	33,609	1.40	5,422	11M	368B
1399/10/06	33,194	32,300	33,194	33,145	2.85	4,278	17M	569B
1399/10/03	33,335	31,395	33,335	32,228	(0.42)	10,134	35M	1T
1399/10/02	32,365	32,365	32,365	32,365	3.00	303	2M	59B
1399/10/01	31,423	31,423	31,423	31,423	5.00	319	1M	44B
1399/09/30	29,927	29,927	29,927	29,927	3.00	420	1M	42B
1399/09/29	29,088	28,590	29,088	29,056	2.89	1,374	4M	112B
1399/09/26	27,830	26,900	28,382	28,241	2.49	3,002	8M	217B
1399/09/25	28,600	27,336	28,600	27,556	(2.22)	1,939	6M	173B
1399/09/24	27,990	27,520	28,284	28,181	2.62	3,760	12M	346B
1399/09/23	26,800	26,748	28,264	27,461	(0.41)	4,885	13M	344B
1399/09/22	28,820	26,100	28,820	27,575	0.42	6,297	14M	373B
1399/09/19	27,459	27,459	27,459	27,459	3.00	699	1M	39B
1399/09/18	26,666	26,455	26,666	26,660	2.97	1,145	3M	86B
1399/09/17	25,888	25,200	25,925	25,890	2.86	2,602	8M	203B
1399/09/16	25,550	24,395	25,900	25,170	0.08	6,049	15M	374B
1399/09/15	25,980	25,020	25,980	25,149	(2.5)	4,377	13M	316B
1399/09/12	25,800	25,210	25,822	25,793	2.88	4,666	15M	396B
1399/09/11	24,620	23,900	25,358	25,070	1.83	5,963	20M	499B
1399/09/10	24,041	24,041	25,949	24,620	(2.71)	13,071	54M	1T
1399/09/09	25,256	25,256	25,256	25,306	(2.81)	273	714K	18B
1399/09/08	25,420	25,420	25,420	26,037	(0.64)	88	164K	4B
1399/09/05	25,718	25,718	25,718	26,206	(1.16)	129	269K	7B
1399/09/04	26,457	26,457	26,457	26,513	(4.8)	115	667K	18B
1399/09/03	27,062	27,062	27,062	27,849	(0.18)	34	41K	1B
1399/09/02	27,086	27,086	27,086	27,898	(0.09)	24	21K	564M
1399/09/01	27,911	27,911	27,911	27,923	(2.96)	121	685K	19B
1399/08/28	27,824	27,824	27,824	28,774	(1.75)	98	233K	6B
1399/08/27	28,468	28,468	28,468	29,288	(0.2)	28	45K	1B
1399/08/26	28,495	28,495	28,495	29,348	(0.1)	28	21K	611M
1399/08/25	28,700	28,700	28,700	29,376	(0.71)	84	158K	5B
1399/08/24	30,000	29,236	31,044	29,587	(1.83)	2,080	7M	199B
1399/08/05	30,180	28,920	30,495	30,140	1.80	749	2M	75B
1399/08/03	29,400	28,251	29,679	29,607	2.75	870	4M	106B
1399/07/30	28,859	27,500	28,859	28,815	2.84	1,511	4M	124B
1399/07/29	28,000	27,307	28,995	28,019	(0.47)	1,457	3M	97B
1399/07/28	27,411	27,411	29,105	28,151	(0.38)	2,707	7M	191B
1399/07/27	28,258	28,258	28,258	28,258	(3.0)	392	857K	24B
1399/07/23	29,171	28,200	29,171	29,131	2.86	1,764	7M	210B
1399/07/22	28,322	28,322	28,322	28,322	5.00	722	3M	85B
1399/07/21	26,974	26,974	26,974	26,974	(3.0)	348	983K	27B
1399/07/20	27,516	27,516	27,516	27,808	(1.97)	302	469K	13B
1399/07/19	28,789	27,113	28,789	28,366	1.48	5,077	21M	599B
1399/07/16	27,951	27,951	27,951	27,951	3.00	173	776K	22B
1399/07/14	27,691	27,691	27,691	27,137	2.90	176	450K	12B
1399/07/13	26,803	26,803	26,803	26,373	1.34	104	348K	9B
1399/07/12	26,570	26,570	26,570	26,023	0.88	97	227K	6B
1399/07/09	26,163	26,163	26,163	25,797	1.56	96	448K	12B
1399/07/08	25,401	25,401	25,401	25,401	5.00	203	1M	31B
1399/07/07	24,389	24,389	24,389	24,192	2.17	119	623K	15B
1399/07/06	23,679	23,679	23,679	23,679	3.00	139	919K	22B
1399/07/05	23,266	23,266	23,266	22,990	1.78	99	510K	12B
1399/07/02	23,206	23,206	23,206	22,589	2.21	133	438K	10B
1399/07/01	22,276	22,276	22,276	22,101	2.19	111	722K	16B
1399/06/31	21,766	21,766	21,766	21,628	2.34	168	775K	17B
1399/06/30	20,810	20,640	21,363	21,133	1.89	857	3M	72B
1399/06/29	20,803	19,593	20,803	20,741	2.69	894	8M	159B
1399/06/26	20,260	20,260	20,260	20,198	2.68	169	1M	20B
1399/06/25	20,193	20,193	20,193	19,670	2.28	106	511K	10B
1399/06/24	19,387	19,387	19,387	19,232	2.17	109	812K	16B
1399/06/23	18,840	18,840	18,840	18,823	2.90	121	1M	20B
1399/06/22	17,750	17,480	18,385	18,292	2.48	264	2M	31B
1399/06/19	17,795	17,795	18,345	17,850	(2.7)	672	4M	71B
1399/06/18	17,829	17,829	17,829	18,345	(0.19)	27	67K	1B
1399/06/17	18,400	18,364	18,500	18,380	(2.91)	200	1M	20B
1399/06/16	18,600	18,589	19,580	18,931	(1.21)	1,610	6M	110B
1399/06/15	19,572	18,432	19,572	19,163	0.85	1,267	9M	167B
1399/06/12	19,002	19,002	19,002	19,002	3.00	275	1M	27B
1399/06/11	18,000	17,580	18,496	18,449	2.73	466	1M	27B
1399/06/10	18,149	17,094	18,150	17,958	1.91	719	6M	100B
1399/06/05	17,500	17,000	17,630	17,622	2.95	239	1M	22B
1399/06/04	16,554	16,554	17,576	17,117	0.30	495	2M	33B
1399/06/03	17,412	16,890	17,412	17,065	(1.99)	261	884K	15B
1399/06/02	17,600	16,668	17,698	17,412	1.33	760	2M	43B
1399/06/01	17,286	16,340	17,289	17,183	2.37	639	3M	46B
1399/05/29	16,762	16,762	17,490	16,786	(2.86)	366	2M	31B
1399/05/28	18,200	17,162	18,200	17,280	(2.33)	597	2M	27B
1399/05/27	17,726	17,000	17,726	17,692	2.80	558	2M	36B
1399/05/26	17,203	16,687	17,719	17,210	0.04	911	3M	52B
1399/05/25	17,142	17,142	17,672	17,203	(2.65)	625	3M	53B
1399/05/22	16,948	16,948	16,948	17,672	(0.94)	94	209K	4B
1399/05/21	17,343	17,343	17,343	17,839	(0.22)	27	82K	1B
1399/05/20	17,371	17,371	17,371	17,879	(0.16)	37	60K	1B
1399/05/19	17,453	17,453	17,453	17,908	(0.47)	84	172K	3B
1399/05/15	19,305	17,467	19,305	17,992	(2.14)	1,027	3M	50B
1399/05/14	18,386	18,386	18,386	18,386	3.00	360	1M	21B
1399/05/13	17,918	17,050	17,918	17,851	2.61	555	2M	29B
1399/05/12	17,397	17,350	17,397	17,397	3.00	617	3M	57B
1399/05/11	16,682	16,682	17,510	16,891	(3.8)	1,646	6M	100B
1399/05/08	17,119	17,119	17,119	17,559	(0.5)	94	182K	3B
1399/05/07	17,304	17,304	17,304	17,648	(1.07)	164	389K	7B
1399/05/06	17,398	17,398	17,398	17,839	(0.54)	124	196K	3B
1399/05/05	17,289	17,289	17,289	17,936	(1.44)	166	314K	5B
1399/05/04	17,798	17,798	17,798	18,198	(0.82)	186	298K	5B
1399/05/01	17,957	17,957	17,957	18,348	(0.89)	167	296K	5B
1399/04/31	19,190	18,483	19,190	18,512	(2.84)	467	1M	24B
1399/04/30	19,000	18,450	19,199	19,054	2.22	1,174	3M	65B
1399/04/29	19,560	18,440	19,560	18,640	(1.95)	1,383	4M	74B
1399/04/28	18,886	18,886	19,660	19,010	(4.37)	1,584	6M	105B
1399/04/25	19,350	19,350	19,350	19,879	(0.35)	81	116K	2B
1399/04/24	19,481	19,481	19,481	19,948	(0.67)	123	225K	4B
1399/04/23	20,380	19,721	20,380	20,083	(1.21)	200	423K	8B
1399/04/22	19,400	18,660	20,613	20,330	3.56	1,022	4M	84B
1399/04/21	19,369	19,369	19,369	19,632	(1.68)	290	562K	11B
1399/04/18	19,750	19,708	20,700	19,968	(1.72)	1,117	3M	68B
1399/04/17	21,050	20,253	21,050	20,317	(2.69)	707	2M	44B
1399/04/16	20,710	20,542	21,910	20,879	(3.44)	2,230	6M	133B
1399/04/15	21,585	21,585	22,400	21,623	(2.83)	789	3M	69B
1399/04/14	21,912	21,912	21,912	22,252	(1.49)	195	441K	10B
1399/04/11	23,284	21,928	23,284	22,589	(0.08)	1,583	6M	125B
1399/04/10	21,825	21,825	23,173	22,606	0.48	3,392	18M	405B
1399/04/09	22,029	22,029	22,029	22,499	(0.93)	82	277K	6B
1399/04/08	23,730	22,348	23,730	22,710	(1.43)	267	794K	18B
1399/04/07	23,068	22,880	23,068	23,039	2.87	524	2M	51B
1399/04/04	22,372	22,372	22,985	22,397	(2.89)	358	2M	48B
1399/04/03	22,985	22,985	24,190	23,063	(2.67)	939	5M	104B
1399/04/02	23,500	23,345	24,000	23,695	(1.54)	214	538K	13B
1399/04/01	25,800	23,379	25,800	24,066	(2.21)	945	4M	89B
1399/03/31	24,609	24,609	24,609	24,609	3.00	137	838K	21B
1399/03/27	23,893	23,893	23,893	23,893	3.00	120	1M	29B
1399/03/26	23,198	23,198	23,198	23,198	3.00	147	951K	22B
1399/03/25	22,523	22,523	22,523	22,523	5.00	168	951K	21B
1399/03/24	21,653	21,653	21,653	21,451	2.04	113	647K	14B
1399/03/21	21,024	21,023	21,024	21,023	2.99	216	1M	22B
1399/03/20	20,416	20,205	20,416	20,412	2.98	767	4M	82B
1399/03/19	19,340	19,267	20,457	19,822	(0.2)	993	7M	135B
1399/03/18	20,158	18,990	20,158	19,862	1.49	753	3M	66B
1399/03/17	19,563	19,360	19,572	19,571	2.99	176	1M	24B
1399/03/13	18,279	18,279	19,409	19,002	0.84	642	4M	73B
1399/03/12	18,418	18,418	18,418	18,844	(0.75)	45	269K	5B
1399/03/11	19,734	18,588	19,734	18,987	(0.91)	256	1M	28B
1399/03/10	19,279	18,300	19,279	19,162	2.37	390	2M	29B
1399/03/07	18,762	18,231	18,762	18,718	2.76	306	1M	22B
1399/03/06	18,221	18,001	18,221	18,216	2.97	476	5M	90B
1399/03/03	17,691	17,691	17,691	17,691	5.00	206	2M	32B
1399/02/31	16,849	16,849	16,849	16,849	3.00	242	1M	23B
1399/02/30	16,448	16,448	16,448	16,359	2.44	98	1M	16B
1399/02/29	15,981	15,850	15,981	15,969	2.92	127	1M	19B
1399/02/28	15,360	15,360	16,230	15,516	(4.03)	311	3M	44B
1399/02/27	15,774	15,774	16,251	16,168	(0.57)	62	235K	4B
1399/02/24	15,749	15,749	16,699	16,261	0.15	229	1M	24B
1399/02/23	16,830	15,896	16,830	16,236	(0.92)	246	960K	16B
1399/02/22	16,421	16,000	16,421	16,387	2.78	415	3M	45B
1399/02/21	15,790	15,501	15,962	15,943	2.87	504	5M	81B
1399/02/20	15,151	15,089	15,942	15,498	0.05	718	3M	49B
1399/02/17	15,488	15,488	15,870	15,491	(2.98)	333	2M	26B
1399/02/16	16,850	15,246	16,850	15,966	(0.51)	645	4M	67B
1399/02/15	16,128	15,676	16,128	16,048	2.48	422	3M	45B
1399/02/14	15,676	15,676	15,676	15,659	2.88	163	1M	20B
1399/02/13	15,511	15,511	15,511	15,220	1.06	98	472K	7B
1399/02/10	15,451	15,451	15,451	15,060	2.34	101	705K	11B
1399/02/09	14,826	14,826	14,826	14,716	2.23	118	1M	17B
1399/02/08	13,763	13,763	14,612	14,395	1.47	400	2M	22B
1399/02/07	14,326	13,492	14,326	14,187	2.00	677	4M	52B
1399/02/06	13,950	13,950	13,950	13,909	4.69	226	1M	20B
1399/02/03	13,365	13,365	13,365	13,286	2.39	133	1M	18B
1399/02/02	12,900	12,850	13,021	12,976	2.64	183	2M	20B
1399/02/01	12,500	11,961	12,676	12,642	2.72	332	3M	37B
1399/01/31	12,313	12,000	12,313	12,307	2.94	551	4M	51B
1399/01/30	11,955	11,955	11,955	11,955	3.00	222	2M	27B
1399/01/27	11,245	11,245	11,939	11,607	0.13	824	6M	72B
1399/01/26	11,270	11,270	11,270	11,592	(0.22)	62	120K	1B
1399/01/25	11,547	11,547	11,871	11,618	(2.4)	240	1M	15B
1399/01/24	12,000	11,879	12,120	11,904	(4.8)	775	3M	33B
1399/01/23	12,256	12,256	12,256	12,504	(1.04)	113	549K	7B
1399/01/20	12,600	12,504	13,000	12,635	(1.98)	430	1M	15B
1399/01/19	13,001	12,820	13,590	12,890	(2.47)	631	2M	23B
1399/01/18	13,688	12,901	13,699	13,216	(0.63)	570	2M	20B
1399/01/17	13,307	13,123	13,307	13,300	2.94	498	3M	38B
1399/01/16	12,951	12,230	12,959	12,920	2.69	322	2M	22B
1399/01/11	12,600	12,526	13,090	12,582	(2.56)	573	2M	31B
1399/01/10	13,029	12,271	13,029	12,913	2.08	573	3M	34B
1399/01/09	12,160	11,823	13,067	12,650	1.65	1,928	7M	94B
1399/01/06	12,408	12,408	12,999	12,445	(2.71)	690	3M	42B
1399/01/05	12,412	12,412	12,412	12,791	(0.03)	26	18K	220M
1398/12/28	12,417	12,417	12,417	12,795	(0.05)	48	22K	276M
1398/12/27	12,186	12,186	12,186	12,801	(0.2)	50	63K	764M
1398/12/26	12,482	12,482	12,482	12,827	(0.32)	58	163K	2B
1398/12/25	12,505	12,505	12,505	12,868	(0.18)	25	94K	1B
1398/12/24	12,513	12,513	12,513	12,891	(0.06)	25	32K	404M
1398/12/21	12,677	12,677	13,289	12,899	(3.33)	315	1M	14B
1398/12/20	12,966	12,966	12,966	13,344	(0.17)	57	84K	1B
1398/12/19	13,037	13,037	13,037	13,367	(0.54)	112	264K	3B
1398/12/17	14,058	13,241	14,058	13,440	(1.54)	300	860K	11B
1398/12/14	13,678	13,607	13,678	13,650	4.78	315	1M	20B
1398/12/13	13,041	13,041	13,041	13,027	2.88	217	1M	19B
1398/12/11	12,215	12,215	12,969	12,662	0.56	1,009	7M	93B
1398/12/10	12,592	12,592	12,592	12,592	(3.0)	107	165K	2B
1398/12/07	13,000	12,800	13,000	12,981	2.84	620	2M	29B
1398/12/06	12,731	12,000	12,731	12,622	2.11	754	3M	39B
1398/12/05	12,361	12,361	12,361	12,361	3.00	102	277K	3B
1398/12/04	11,806	11,806	12,160	12,001	9.66	245	2M	25B
1398/11/21	11,689	10,577	11,689	10,944	(1.7)	1,669	10M	114B
1398/11/20	11,133	11,133	11,133	11,133	3.00	41	168K	2B
1398/11/19	10,809	10,809	10,809	10,809	2.99	80	591K	6B
1398/11/16	10,495	10,495	10,495	10,495	2.99	80	817K	9B
1398/11/15	10,190	10,190	10,190	10,190	5.00	100	1M	11B
1398/11/14	9,705	9,705	9,705	9,705	2.99	75	1M	12B
1398/11/13	9,423	9,423	9,423	9,423	2.99	138	1M	13B
1398/11/12	9,165	8,899	9,165	9,149	2.81	777	5M	44B
1398/11/08	8,899	8,899	8,899	8,899	4.99	55	339K	3B
1398/11/07	8,476	8,476	8,476	8,476	2.99	155	1M	11B
1398/11/06	8,236	7,900	8,236	8,230	2.91	210	1M	10B
1398/11/05	7,997	7,997	7,997	7,997	2.99	46	153K	1B
1398/11/02	7,573	7,573	7,800	7,765	5.60	21	76K	589M
1398/10/28	7,353	7,353	7,353	7,353	3.00	97	679K	5B
1398/10/25	7,139	7,139	7,139	7,139	2.99	198	2M	16B
1398/10/24	6,932	6,932	6,932	6,932	5.00	67	328K	2B
1398/10/23	6,602	6,602	6,602	6,602	3.00	47	258K	2B
1398/10/22	6,412	6,320	6,412	6,410	2.96	420	4M	24B
1398/10/21	6,198	6,198	6,250	6,226	1.60	142	2M	10B
1398/10/18	6,128	6,128	6,128	6,128	(2.0)	22	96K	586M
1398/10/17	6,420	6,050	6,420	6,253	0.26	349	2M	15B
1398/10/15	5,991	5,991	6,361	6,237	0.99	1,373	11M	71B
1398/10/14	6,176	6,176	6,176	6,176	(3.0)	47	83K	510M
1398/10/11	6,382	6,197	6,382	6,367	2.74	500	5M	29B
1398/10/10	6,197	6,197	6,197	6,197	5.00	114	1M	7B
1398/10/09	5,902	5,902	5,902	5,902	2.98	48	197K	1B
1398/10/08	5,731	5,731	5,731	5,731	2.98	61	345K	2B
1398/10/07	5,565	5,565	5,565	5,565	3.00	37	159K	882M
1398/10/04	5,403	5,403	5,403	5,403	4.99	45	161K	868M
1398/10/03	5,146	5,146	5,146	5,146	2.98	65	553K	3B
1398/10/02	5,028	4,736	5,028	4,997	2.36	559	3M	17B
1398/10/01	4,882	4,882	4,882	4,882	3.00	90	466K	2B
1398/09/30	4,740	4,739	4,740	4,740	3.00	113	488K	2B
1398/09/27	4,600	4,400	4,635	4,602	2.27	519	3M	13B
1398/09/26	4,313	4,313	4,573	4,500	1.35	443	2M	8B
1398/09/25	4,400	4,400	4,488	4,440	(0.05)	307	1M	5B
1398/09/24	4,550	4,297	4,550	4,442	0.52	462	2M	11B
1398/09/23	4,440	4,356	4,452	4,419	2.22	541	2M	11B
1398/09/20	4,467	4,254	4,467	4,323	(1.41)	486	2M	9B
1398/09/19	4,272	4,272	4,485	4,385	(0.43)	772	3M	11B
1398/09/18	4,350	4,338	4,552	4,404	(1.52)	1,115	5M	22B
1398/09/17	4,473	4,401	4,473	4,472	4.98	716	4M	17B
1398/09/16	4,274	4,052	4,274	4,260	2.65	598	4M	15B
1398/09/13	4,156	4,068	4,156	4,150	2.85	419	2M	9B
1398/09/12	4,059	3,861	4,067	4,035	2.18	305	2M	7B
1398/09/11	4,011	3,801	4,011	3,949	1.39	362	2M	7B
1398/09/10	3,830	3,820	3,907	3,895	2.66	226	2M	7B
1398/09/09	3,710	3,688	3,879	3,794	0.61	304	1M	5B
1398/09/06	3,850	3,752	3,850	3,771	(2.51)	332	2M	6B
1398/09/05	3,934	3,706	3,934	3,868	1.26	229	634K	2B
1398/09/04	3,820	3,793	3,821	3,820	2.96	192	908K	3B
1398/09/03	3,686	3,620	3,720	3,710	2.71	188	711K	3B
1398/09/02	3,545	3,545	3,647	3,612	1.69	152	748K	3B
1398/08/29	3,531	3,515	3,633	3,552	0.51	122	754K	3B
1398/08/28	3,616	3,520	3,613	3,534	0.48	100	604K	2B
1398/08/27	3,436	3,436	3,639	3,517	(0.68)	127	498K	2B
1398/08/26	3,541	3,541	3,677	3,541	(2.99)	122	683K	2B
1398/08/25	3,730	3,610	3,730	3,650	(1.91)	204	1M	5B
1398/08/22	3,920	3,700	3,920	3,721	(2.44)	413	2M	8B
1398/08/21	3,840	3,733	3,840	3,814	2.28	287	1M	5B
1398/08/20	3,732	3,699	3,733	3,729	2.87	161	442K	2B
1398/08/19	3,599	3,444	3,651	3,625	2.26	318	2M	6B
1398/08/18	3,530	3,530	3,639	3,545	(2.58)	392	2M	7B
1398/08/14	3,639	3,639	3,639	3,639	(2.99)	46	71K	258M
1398/08/13	3,800	3,686	3,914	3,751	29.52	95	261K	981M
1398/07/30	5,856	5,555	5,856	5,739	0.93	207	915K	5B
1398/07/29	5,662	5,662	6,240	5,686	(4.6)	235	839K	5B
1398/07/28	5,960	5,960	5,960	5,960	(2.99)	56	158K	939M
1398/07/24	6,144	6,144	6,144	6,144	(2.98)	46	102K	625M
1398/07/23	6,325	6,325	6,500	6,333	(2.87)	60	71K	452M
1398/07/22	6,712	6,511	6,712	6,520	(5.77)	88	409K	3B
1398/07/16	7,016	6,666	7,016	6,919	1.57	327	1M	10B
1398/07/15	6,755	6,551	6,955	6,812	0.87	351	1M	7B
1398/07/14	6,950	6,611	6,950	6,753	(0.76)	286	743K	5B
1398/07/13	6,815	6,670	6,815	6,805	2.84	368	2M	12B
1398/07/10	6,625	6,434	6,625	6,617	2.86	211	1M	8B
1398/07/09	6,433	6,433	6,433	6,433	2.99	139	905K	6B
1398/07/08	6,369	6,120	6,388	6,246	0.71	660	2M	11B
1398/07/07	6,270	6,160	6,399	6,202	(2.33)	298	1M	6B
1398/07/06	6,563	6,266	6,563	6,350	(0.44)	286	832K	5B
1398/07/03	6,299	6,250	6,477	6,378	1.42	271	832K	5B
1398/07/02	6,386	6,100	6,386	6,289	(0.76)	176	426K	3B
1398/07/01	6,458	6,200	6,458	6,337	0.92	111	668K	4B
1398/06/31	6,400	6,101	6,420	6,279	2.08	218	938K	6B
1398/06/30	6,082	6,082	6,439	6,151	(4.35)	324	1M	7B
1398/06/27	6,458	6,270	6,458	6,431	(0.16)	285	1M	7B
1398/06/26	6,458	6,270	6,458	6,441	2.73	408	2M	13B
1398/06/25	6,270	6,270	6,270	6,270	5.98	9	71K	448M
1398/06/13	5,916	5,916	5,916	5,916	2.99	48	252K	1B
1398/06/11	5,733	5,733	5,900	5,744	(2.81)	422	3M	19B
1398/06/09	5,910	5,910	5,910	5,910	0.05	413	2M	12B
1398/06/06	5,899	5,899	6,000	5,907	(3.37)	256	2M	12B
1398/06/04	6,111	6,111	6,150	6,113	(2.75)	118	582K	4B
1398/06/02	6,500	6,120	6,500	6,286	6.36	89	384K	2B
1398/05/30	5,800	5,800	6,200	5,910	(5.06)	76	468K	3B
1398/05/28	6,299	6,200	6,299	6,225	(3.04)	48	191K	1B
1398/05/26	6,600	6,189	6,600	6,420	(4.18)	71	345K	2B
1398/05/23	6,700	6,697	6,700	6,700	0.01	185	818K	5B
1398/05/19	6,699	6,699	6,699	6,699	4.17	269	1M	9B
1398/05/16	6,400	6,400	6,699	6,431	7.27	297	2M	13B
1398/05/14	5,900	5,900	6,305	5,995	12.52	210	2M	10B
1398/05/12	5,260	5,260	5,680	5,328	(2.27)	224	1M	6B
1398/05/09	5,740	5,260	5,740	5,452	(2.49)	66	455K	2B
1398/05/07	5,590	5,590	5,600	5,591	1.88	225	1M	6B
1398/05/05	5,700	5,456	5,700	5,488	(0.9)	77	569K	3B
1398/05/02	5,979	5,301	5,979	5,538	(4.52)	83	316K	2B
1398/04/31	5,801	5,791	5,801	5,800	(3.75)	283	1M	8B
1398/04/29	6,050	5,890	6,050	6,026	0.77	97	351K	2B
1398/04/26	5,980	5,980	5,980	5,980	(10.61)	372	2M	13B
1398/04/24	6,988	6,150	6,988	6,690	8.73	106	626K	4B
1398/04/22	6,100	6,100	6,311	6,153	(5.29)	263	1M	9B
1398/04/19	6,700	6,100	6,700	6,497	(3.83)	87	409K	3B
1398/04/17	6,700	6,700	6,891	6,756	11.60	287	1M	9B
1398/04/15	6,010	6,010	6,370	6,054	5.62	344	2M	10B
1398/04/12	5,700	5,700	5,879	5,732	10.19	344	2M	11B
1398/04/10	5,196	5,196	5,310	5,202	7.70	243	1M	8B
1398/04/05	4,780	4,780	4,941	4,830	3.05	200	1M	6B
1398/04/03	4,687	4,687	4,687	4,687	3.31	228	2M	8B
1398/04/01	4,563	4,490	4,563	4,537	(3.78)	78	391K	2B
1398/03/29	4,780	4,600	4,780	4,715	(1.03)	84	459K	2B
1398/03/27	4,764	4,764	4,764	4,764	(1.79)	120	637K	3B
1398/03/25	4,850	4,850	4,865	4,851	1.85	364	2M	10B
1398/03/22	4,760	4,760	4,790	4,763	4.50	333	2M	11B
1398/03/20	4,550	4,550	4,600	4,558	0.37	255	2M	10B
1398/03/18	4,650	4,400	4,650	4,541	(3.81)	104	874K	4B
1398/03/13	4,740	4,590	4,740	4,721	4.89	396	4M	17B
1398/03/11	4,472	4,472	4,650	4,501	0.69	316	2M	10B
1398/03/08	4,460	4,460	4,679	4,470	16.35	575	5M	21B
1398/03/04	3,776	3,776	4,000	3,842	(0.41)	260	3M	11B
1398/03/01	4,000	3,845	4,000	3,858	0.18	50	410K	2B
1398/02/30	3,851	3,851	3,851	3,851	(6.28)	237	2M	8B
1398/02/28	4,073	4,073	4,280	4,109	(2.14)	125	1M	5B
1398/02/25	4,199	4,199	4,200	4,199	3.30	191	1M	6B
1398/02/23	4,060	4,060	4,080	4,065	(0.39)	152	1M	5B
1398/02/21	4,081	4,081	4,081	4,081	(0.17)	30	263K	1B
1398/02/18	4,060	4,060	4,330	4,088	(13.28)	211	1M	6B
1398/02/16	4,750	4,450	4,750	4,714	2.95	94	914K	4B
1398/02/14	4,570	4,570	4,645	4,579	0.13	274	2M	9B
1398/02/11	4,615	4,500	4,615	4,573	2.58	79	723K	3B
1398/02/09	4,405	4,405	4,620	4,458	(7.63)	230	1M	6B
1398/02/07	4,849	4,700	4,849	4,826	0.19	264	2M	7B
1398/02/04	4,800	4,800	4,900	4,817	8.34	427	4M	17B
1398/02/02	4,416	4,416	4,650	4,446	6.90	783	7M	32B
1398/01/31	4,160	4,152	4,160	4,159	10.23	508	4M	16B
1398/01/28	3,750	3,750	3,926	3,773	1.02	246	2M	8B
1398/01/26	3,700	3,700	3,870	3,735	0.97	195	1M	5B
1398/01/24	3,699	3,699	3,710	3,699	(1.25)	281	2M	8B
1398/01/21	3,789	3,650	3,789	3,746	(3.83)	90	531K	2B
1398/01/19	3,970	3,800	3,970	3,895	(0.26)	19	120K	466M
1398/01/17	3,903	3,903	3,910	3,905	1.59	115	832K	3B
1398/01/10	3,845	3,801	3,845	3,844	1.64	243	1M	5B
1398/01/07	3,880	3,700	3,880	3,782	(0.4)	38	183K	694M
1398/01/05	3,799	3,779	3,799	3,797	(0.08)	66	418K	2B
1397/12/27	3,800	3,800	3,800	3,800	2.98	75	1M	4B
1397/12/25	3,889	3,650	3,889	3,690	(8.87)	36	407K	2B
1397/12/22	4,189	4,000	4,189	4,049	3.45	92	1M	6B
1397/12/20	3,900	3,900	3,951	3,914	4.99	249	2M	7B
1397/12/18	3,699	3,699	3,800	3,728	3.15	167	1M	6B
1397/12/15	3,600	3,600	3,650	3,614	(0.71)	207	2M	7B
1397/12/13	3,655	3,590	3,655	3,640	7.88	101	699K	3B
1397/12/11	3,333	3,333	3,500	3,374	2.24	83	491K	2B
1397/12/08	3,300	3,300	3,300	3,300	0.43	116	576K	2B
1397/12/06	3,291	3,211	3,291	3,286	2.34	301	1M	5B
1397/12/04	3,211	3,211	3,211	3,211	0.03	26	134K	431M
1397/12/01	3,210	3,210	3,210	3,210	(10.41)	18	102K	328M
1397/11/29	3,589	3,498	3,589	3,583	(2.45)	39	280K	1B
1397/11/27	3,677	3,620	3,677	3,673	2.03	39	97K	357M
1397/11/24	3,600	3,600	3,600	3,600	4.90	234	1M	4B
1397/11/17	3,498	3,348	3,498	3,432	(4.9)	86	370K	1B
1397/11/15	3,690	3,405	3,690	3,609	2.59	55	178K	644M
1397/11/13	3,510	3,510	3,697	3,518	0.23	93	996K	4B
1397/11/10	3,503	3,503	3,540	3,510	2.48	69	472K	2B
1397/11/06	3,551	3,340	3,561	3,425	(5.31)	506	2M	7B
1397/11/03	3,640	3,533	3,849	3,617	(0.3)	485	2M	7B
1397/11/02	3,500	3,500	3,839	3,628	(6.23)	632	2M	9B
1397/11/01	3,869	3,869	3,869	3,869	(9.98)	78	392K	2B
1397/10/30	4,221	4,221	4,372	4,298	(1.76)	153	589K	3B
1397/10/29	4,290	4,200	4,431	4,375	2.12	402	2M	7B
1397/10/26	4,199	4,111	4,449	4,284	0.75	460	2M	8B
1397/10/25	4,401	4,051	4,450	4,252	(2.21)	463	2M	7B
1397/10/24	4,399	4,090	4,485	4,348	6.44	604	3M	12B
1397/10/18	3,860	3,860	4,150	4,085	5.18	679	3M	12B
1397/10/17	3,781	3,781	3,979	3,884	2.16	226	1M	5B
1397/10/16	3,880	3,768	3,880	3,802	(1.37)	250	1M	6B
1397/10/15	3,823	3,802	3,928	3,855	(1.38)	191	640K	2B
1397/10/12	3,892	3,855	4,000	3,909	(1.01)	216	607K	2B
1397/10/11	4,019	3,871	4,160	3,949	(2.78)	398	2M	7B
1397/10/10	4,006	4,006	4,170	4,062	2.84	377	1M	6B
1397/10/09	3,799	3,765	4,092	3,950	3.27	434	2M	8B
1397/10/08	3,890	3,756	3,890	3,825	(0.18)	165	624K	2B
1397/10/05	3,904	3,780	3,905	3,832	(1.08)	119	300K	1B
1397/10/04	3,921	3,747	3,950	3,874	0.26	252	1M	5B
1397/10/03	3,844	3,770	3,944	3,864	1.85	227	724K	3B
1397/10/02	3,843	3,706	3,843	3,794	0.69	114	291K	1B
1397/10/01	3,806	3,705	3,839	3,768	1.48	138	367K	1B
1397/09/28	3,712	3,655	3,800	3,713	(1.17)	223	821K	3B
1397/09/27	3,731	3,700	3,843	3,757	(1.88)	141	405K	2B
1397/09/26	3,895	3,770	3,905	3,829	(0.67)	194	482K	2B
1397/09/25	3,900	3,785	3,944	3,855	1.63	299	806K	3B
1397/09/24	3,870	3,601	3,886	3,793	(2.34)	245	761K	3B
1397/09/21	3,873	3,840	3,949	3,884	(1.4)	173	524K	2B
1397/09/19	3,853	3,853	4,046	3,939	1.42	132	445K	2B
1397/09/18	3,855	3,855	4,040	3,884	(2.97)	145	370K	1B
1397/09/17	4,099	3,920	4,116	4,003	(1.18)	133	379K	2B
1397/09/14	3,900	3,900	4,180	4,051	1.89	178	369K	1B
1397/09/13	4,180	3,851	4,180	3,976	(1.92)	181	480K	2B
1397/09/12	3,850	3,850	4,105	4,054	3.90	145	476K	2B
1397/09/11	3,966	3,850	3,990	3,902	2.60	185	587K	2B
1397/09/10	4,009	3,690	4,009	3,803	(6.24)	312	1M	5B
1397/09/07	4,116	4,035	4,120	4,056	(1.46)	135	522K	2B
1397/09/06	4,100	4,032	4,200	4,116	1.13	201	901K	4B
1397/09/05	4,161	4,012	4,165	4,070	(3.16)	147	513K	2B
1397/09/03	4,321	4,151	4,321	4,203	(3.98)	212	765K	3B
1397/08/30	4,310	4,250	4,500	4,377	1.39	162	535K	2B
1397/08/29	4,200	4,200	4,438	4,317	0.82	118	494K	2B
1397/08/28	4,147	4,147	4,400	4,282	0.68	94	271K	1B
1397/08/27	4,594	4,140	4,630	4,253	(5.97)	214	966K	4B
1397/08/26	4,530	4,350	4,690	4,523	4.65	289	926K	4B
1397/08/23	4,484	4,252	4,484	4,322	(2.17)	125	528K	2B
1397/08/22	4,500	4,362	4,500	4,418	0.94	183	669K	3B
1397/08/21	4,370	4,300	4,489	4,377	3.06	122	544K	2B
1397/08/20	4,509	4,200	4,509	4,247	(0.21)	120	467K	2B
1397/08/19	4,301	4,200	4,399	4,256	(4.42)	180	885K	4B
1397/08/15	4,399	4,300	4,603	4,453	2.41	196	495K	2B
1397/08/14	4,150	4,150	4,493	4,348	2.43	171	733K	3B
1397/08/13	4,589	4,150	4,589	4,245	(3.83)	199	490K	2B
1397/08/12	4,688	4,265	4,688	4,414	(5.05)	209	666K	3B
1397/08/09	4,600	4,560	4,755	4,649	2.29	220	2M	9B
1397/08/07	4,396	4,362	4,686	4,545	6.64	371	3M	11B
1397/08/06	4,112	4,005	4,440	4,262	0.54	188	717K	3B
1397/08/05	4,023	4,023	4,340	4,239	5.37	166	528K	2B
1397/08/02	4,100	3,976	4,280	4,023	(0.98)	263	1M	6B
1397/08/01	4,111	3,974	4,222	4,063	(7.97)	280	1M	6B
1397/07/30	4,551	4,295	4,779	4,415	(7.48)	341	1M	6B
1397/07/29	5,129	4,437	5,129	4,772	(1.51)	259	1M	5B
1397/07/28	4,599	4,599	4,877	4,845	9.27	312	2M	9B
1397/07/25	4,321	4,203	4,740	4,434	(5.05)	370	2M	8B
1397/07/24	4,738	4,321	4,738	4,670	8.40	401	3M	16B
1397/07/23	4,091	4,091	4,320	4,308	9.67	220	1M	6B
1397/07/22	3,701	3,685	4,040	3,928	3.92	308	1M	5B
1397/07/21	4,020	3,680	4,245	3,780	(7.53)	548	3M	12B
1397/07/18	4,580	4,014	4,580	4,088	(8.34)	550	3M	10B
1397/07/17	4,010	4,010	4,683	4,460	4.74	578	3M	13B
1397/07/16	4,352	4,211	4,500	4,258	(8.98)	240	1M	6B
1397/07/15	4,635	4,618	5,100	4,678	(8.83)	551	4M	19B
1397/07/14	5,895	4,923	5,895	5,131	(6.18)	431	3M	13B
1397/07/11	5,372	5,372	5,890	5,469	(8.36)	535	3M	14B
1397/07/10	5,912	5,907	6,290	5,968	(9.07)	212	1M	8B
1397/07/09	7,199	6,011	7,199	6,563	(0.58)	632	3M	22B
1397/07/08	6,372	6,140	6,806	6,601	6.67	691	3M	23B
1397/07/07	5,885	5,802	6,447	6,188	3.53	831	4M	25B
1397/07/04	6,030	5,601	6,300	5,977	4.02	980	4M	27B
1397/07/03	5,497	5,497	5,800	5,746	8.72	948	5M	26B
1397/07/02	5,310	5,057	5,480	5,285	(5.44)	1,189	5M	27B
1397/07/01	5,989	5,391	6,200	5,589	(2.8)	647	2M	12B
1397/06/27	5,750	5,750	5,750	5,750	2.68	15	95K	547M
1397/06/26	5,600	5,600	5,600	5,600	6.61	11	34K	191M
1397/06/25	5,050	4,700	5,483	5,253	5.38	1,159	8M	41B
1397/06/24	4,999	4,810	4,999	4,985	9.68	716	6M	28B
1397/06/21	4,545	4,545	4,545	4,545	10.00	69	485K	2B
1397/06/20	3,850	3,850	4,265	4,132	6.55	1,462	8M	33B
1397/06/19	3,999	3,707	3,999	3,878	(3.03)	945	5M	20B
1397/06/18	3,970	3,815	4,170	3,999	3.90	1,168	5M	19B
1397/06/17	3,677	3,677	3,951	3,849	6.44	676	3M	12B
1397/06/14	3,544	3,514	3,668	3,616	0.95	445	2M	7B
1397/06/13	3,534	3,530	3,655	3,582	(0.5)	358	1M	4B
1397/06/12	3,600	3,490	3,700	3,600	0.19	231	887K	3B
1397/06/11	3,759	3,465	3,777	3,593	(6.58)	455	2M	6B
1397/06/10	3,850	3,777	3,971	3,846	3.11	422	2M	7B
1397/06/07	3,580	3,570	3,895	3,730	5.01	862	3M	13B
1397/06/06	3,550	3,485	3,682	3,552	(1.63)	268	930K	3B
1397/06/05	3,650	3,550	3,683	3,611	0.56	316	1M	5B
1397/06/04	3,559	3,480	3,683	3,591	7.03	533	2M	7B
1397/06/03	3,415	3,300	3,450	3,355	0.33	555	3M	12B
1397/05/30	3,449	3,291	3,449	3,344	(1.21)	382	1M	5B
1397/05/29	3,465	3,340	3,465	3,385	(1.94)	188	617K	2B
1397/05/28	3,587	3,350	3,587	3,452	1.95	262	753K	3B
1397/05/27	3,396	3,252	3,490	3,386	1.38	245	1M	4B
1397/05/24	3,448	3,300	3,448	3,340	(0.27)	191	950K	3B
1397/05/23	3,442	3,330	3,442	3,349	1.36	168	801K	3B
1397/05/22	3,364	3,161	3,469	3,304	(2.25)	374	2M	6B
1397/05/21	3,434	3,340	3,460	3,380	(2.54)	259	1M	4B
1397/05/20	3,501	3,430	3,535	3,468	0.43	116	317K	1B
1397/05/17	3,642	3,385	3,642	3,453	(1.29)	243	1M	4B
1397/05/16	3,425	3,380	3,600	3,498	3.55	127	555K	2B
1397/05/15	3,570	3,300	3,600	3,378	(5.11)	502	2M	8B
1397/05/14	3,520	3,510	3,677	3,560	1.37	97	407K	1B
1397/05/13	3,525	3,469	3,601	3,512	(1.57)	175	655K	2B
1397/05/10	3,799	3,500	3,799	3,568	(2.03)	198	780K	3B
1397/05/09	3,620	3,500	3,740	3,642	3.41	183	711K	3B
1397/05/08	3,700	3,372	3,799	3,522	(5.98)	362	2M	7B
1397/05/07	3,820	3,680	3,900	3,746	(1.58)	72	196K	734M
1397/05/06	3,900	3,672	3,998	3,806	(2.34)	165	841K	3B
1397/05/03	3,850	3,805	3,951	3,897	1.96	172	3M	13B
1397/05/02	3,890	3,800	3,894	3,822	0.42	91	274K	1B
1397/05/01	3,850	3,771	3,895	3,806	(0.91)	95	303K	1B
1397/04/31	3,900	3,810	3,950	3,841	(2.71)	106	402K	2B
1397/04/30	4,000	3,883	4,090	3,948	0.71	109	337K	1B
1397/04/27	4,000	3,899	4,090	3,920	(2.32)	84	546K	2B
1397/04/26	3,802	3,802	4,130	4,013	5.49	200	916K	4B
1397/04/25	3,720	3,690	3,910	3,804	(0.13)	161	666K	3B
1397/04/24	3,980	3,710	3,980	3,809	(4.51)	211	633K	2B
1397/04/23	4,000	3,905	4,150	3,989	0.94	142	472K	2B
1397/04/20	3,860	3,830	4,162	3,952	0.10	245	651K	3B
1397/04/19	4,000	3,900	4,185	3,948	(2.95)	307	1M	4B
1397/04/17	4,232	3,950	4,232	4,068	(3.88)	448	2M	6B
1397/04/16	4,030	4,030	4,351	4,232	6.98	805	5M	20B
1397/04/13	3,910	3,857	4,080	3,956	1.70	546	2M	7B
1397/04/12	3,798	3,700	3,990	3,890	4.80	461	2M	8B
1397/04/11	3,464	3,464	3,799	3,712	6.39	309	2M	6B
1397/04/10	3,456	3,456	3,550	3,489	(0.6)	61	202K	705M
1397/04/09	3,599	3,452	3,600	3,510	(0.48)	46	168K	589M
1397/04/06	3,485	3,450	3,617	3,527	(0.73)	114	501K	2B
1397/04/05	3,593	3,481	3,690	3,553	2.07	142	528K	2B
1397/04/04	3,511	3,431	3,540	3,481	(0.71)	330	1M	5B
1397/04/03	3,570	3,461	3,570	3,506	(0.4)	241	1M	5B
1397/04/02	3,521	3,415	3,638	3,520	(0.62)	137	586K	2B
1397/03/30	3,650	3,514	3,650	3,542	0.34	115	494K	2B
1397/03/29	3,505	3,500	3,584	3,530	(3.97)	232	1M	4B
1397/03/28	3,800	3,567	3,800	3,676	(2.05)	129	523K	2B
1397/03/27	3,780	3,691	3,844	3,753	3.36	120	633K	2B
1397/03/23	3,615	3,523	3,775	3,631	(0.03)	133	504K	2B
1397/03/22	3,620	3,615	3,690	3,632	(0.57)	154	731K	3B
1397/03/21	3,690	3,613	3,695	3,653	(2.74)	109	326K	1B
1397/03/20	3,850	3,670	3,890	3,756	(4.62)	143	389K	1B
1397/03/19	3,783	3,780	4,050	3,938	3.96	469	1M	6B
1397/03/13	3,795	3,650	3,887	3,788	1.34	414	1M	5B
1397/03/12	3,477	3,469	3,771	3,738	9.01	311	1M	5B
1397/03/09	3,455	3,375	3,520	3,429	(1.44)	102	386K	1B
1397/03/08	3,568	3,440	3,568	3,479	0.06	87	353K	1B
1397/03/07	3,585	3,456	3,585	3,477	(0.4)	69	186K	647M
1397/03/06	3,425	3,425	3,585	3,491	0.29	125	508K	2B
1397/03/05	3,551	3,411	3,630	3,481	(3.12)	183	499K	2B
1397/03/02	3,792	3,540	3,793	3,593	(1.16)	71	362K	1B
1397/03/01	3,670	3,559	3,670	3,635	(3.38)	70	243K	884M
1397/02/31	3,800	3,670	3,810	3,762	0.0	69	230K	864M
1397/02/30	3,880	3,600	3,880	3,762	(0.66)	96	557K	2B
1397/02/29	3,752	3,752	3,896	3,787	2.21	87	301K	1B
1397/02/26	3,959	3,630	3,960	3,705	(4.49)	36	51K	189M
1397/02/25	3,940	3,770	4,029	3,879	1.73	119	447K	2B
1397/02/24	3,685	3,566	3,998	3,813	3.84	177	510K	2B
1397/02/23	3,700	3,630	3,775	3,672	3.23	156	494K	2B
1397/02/22	3,409	3,400	3,635	3,557	6.53	122	398K	1B
1397/02/19	3,605	3,260	3,605	3,339	(5.46)	45	86K	289M
1397/02/18	3,500	3,430	3,599	3,532	4.37	85	158K	559M
1397/02/17	3,400	3,355	3,430	3,384	2.24	55	128K	432M
1397/02/16	3,301	3,202	3,430	3,310	(1.4)	84	299K	991M
1397/02/15	3,370	3,300	3,490	3,357	(0.53)	87	187K	628M
1397/02/11	3,380	3,360	3,465	3,375	(0.82)	91	198K	669M
1397/02/10	3,566	3,363	3,590	3,403	(0.5)	63	297K	1B
1397/02/09	3,798	3,359	3,798	3,420	(1.3)	65	208K	711M
1397/02/08	3,631	3,400	3,631	3,465	(5.61)	136	395K	1B
1397/02/05	3,790	3,631	3,790	3,671	0.41	30	73K	267M
1397/02/04	3,769	3,611	3,769	3,656	(2.25)	75	198K	724M
1397/02/03	3,800	3,655	3,849	3,740	(2.71)	61	125K	467M
1397/02/02	4,137	3,721	4,137	3,844	(1.41)	58	172K	661M
1397/02/01	3,710	3,710	3,940	3,899	3.39	63	97K	378M
1397/01/29	3,849	3,710	3,849	3,771	(1.46)	65	305K	1B
1397/01/28	3,910	3,600	3,920	3,827	(1.77)	93	207K	792M
1397/01/27	3,853	3,853	3,997	3,896	(1.62)	37	103K	401M
1397/01/26	3,934	3,822	4,189	3,960	(0.38)	70	276K	1B
1397/01/22	4,021	3,851	4,279	3,975	(3.87)	116	419K	2B
1397/01/21	3,913	3,913	4,198	4,135	5.43	80	325K	1B
1397/01/20	3,901	3,761	4,000	3,922	(4.08)	151	569K	2B
1397/01/19	4,310	4,028	4,342	4,089	(8.63)	164	531K	2B
1397/01/18	4,646	4,180	4,646	4,475	0.74	180	485K	2B
1397/01/15	4,473	4,310	4,561	4,442	5.16	396	1M	5B
1397/01/14	3,915	3,915	4,360	4,224	6.21	282	1M	6B
1397/01/08	3,950	3,910	4,068	3,977	(0.82)	88	278K	1B
1397/01/07	3,902	3,902	4,090	4,010	0.33	171	415K	2B
1397/01/06	4,015	3,900	4,200	3,997	(3.52)	240	1M	4B
1397/01/05	4,395	3,961	4,400	4,143	1.57	283	930K	4B
1396/12/28	3,905	3,880	4,154	4,079	8.00	856	5M	21B
1396/12/27	3,355	3,355	3,828	3,777	8.53	637	4M	14B
1396/12/26	3,284	3,250	3,555	3,480	7.67	136	804K	3B
1396/12/23	3,210	3,204	3,299	3,232	0.19	34	159K	513M
1396/12/22	3,293	3,205	3,391	3,226	(0.09)	55	292K	943M
1396/12/21	3,220	3,175	3,300	3,229	1.06	68	182K	587M
1396/12/20	3,390	3,170	3,390	3,195	(5.28)	147	625K	2B
1396/12/19	3,336	3,199	3,418	3,373	4.59	39	90K	302M
1396/12/16	3,471	3,190	3,471	3,225	(4.05)	61	243K	784M
1396/12/15	3,380	3,250	3,498	3,361	(2.58)	72	310K	1B
1396/12/14	3,520	3,280	3,520	3,450	3.82	38	86K	298M
1396/12/13	3,210	3,210	3,385	3,323	0.06	59	180K	598M
1396/12/12	3,543	3,190	3,543	3,321	(3.46)	132	480K	2B
1396/12/09	3,585	3,400	3,585	3,440	(2.24)	48	79K	271M
1396/12/08	3,550	3,480	3,599	3,519	(0.57)	43	90K	318M
1396/12/07	3,640	3,470	3,640	3,539	(1.2)	74	339K	1B
1396/12/06	3,588	3,550	3,750	3,582	(0.86)	91	202K	725M
1396/12/05	3,651	3,588	3,697	3,613	(2.72)	71	224K	810M
1396/12/02	3,740	3,680	3,839	3,714	0.70	46	123K	455M
1396/11/30	3,600	3,555	3,745	3,688	1.79	73	191K	704M
1396/11/29	3,550	3,461	3,755	3,623	(2.58)	94	261K	947M
1396/11/28	3,950	3,550	3,950	3,719	(3.15)	116	237K	882M
1396/11/25	3,810	3,700	3,940	3,840	3.03	455	1M	5B
1396/11/24	3,714	3,500	3,813	3,727	3.21	322	1M	5B
1396/11/23	3,500	3,461	3,690	3,611	7.60	550	2M	8B
1396/11/21	3,450	3,150	3,499	3,356	(3.95)	97	478K	2B
1396/11/18	3,412	3,313	3,686	3,494	3.31	271	928K	3B
1396/11/17	3,000	3,000	3,412	3,382	9.03	339	2M	7B
1396/11/16	3,146	3,073	3,147	3,102	0.85	45	60K	187M
1396/11/15	3,180	3,041	3,180	3,076	(1.69)	47	154K	474M
1396/11/14	3,050	3,050	3,185	3,129	0.19	52	131K	410M
1396/11/11	2,930	2,930	3,169	3,123	4.03	69	172K	538M
1396/11/10	3,020	2,985	3,180	3,002	(5.89)	127	640K	2B
1396/11/09	3,862	3,150	3,862	3,190	1.46	61	248K	791M
1396/10/26	3,091	3,020	3,245	3,150	(1.01)	51	265K	835M
1396/10/25	3,200	3,150	3,229	3,182	(0.75)	66	341K	1B
1396/10/24	3,079	2,952	3,290	3,206	7.15	154	338K	1B
1396/10/23	3,028	2,930	3,049	2,992	(0.53)	86	278K	833M
1396/10/20	2,967	2,950	3,050	3,008	(0.3)	33	93K	280M
1396/10/19	3,183	2,950	3,185	3,017	(4.71)	191	736K	2B
1396/10/18	3,490	3,102	3,490	3,166	(8.13)	110	415K	1B
1396/10/17	3,480	3,350	3,488	3,446	1.20	20	22K	75M
1396/10/16	3,250	3,250	3,485	3,405	6.87	79	117K	400M
1396/10/13	3,225	3,090	3,287	3,186	0.19	109	360K	1B
1396/10/12	3,270	3,101	3,301	3,180	(7.15)	83	466K	1B
1396/10/11	3,140	3,050	3,500	3,425	7.40	62	254K	870M
1396/10/10	3,302	3,087	3,434	3,189	(7.03)	108	443K	1B
1396/10/09	3,471	3,201	3,517	3,430	(2.78)	30	157K	540M
1396/10/06	3,519	3,461	3,547	3,528	1.58	15	25K	89M
1396/10/05	3,482	3,441	3,540	3,473	(0.74)	31	118K	409M
1396/10/04	3,485	3,485	3,501	3,499	0.26	27	70K	245M
1396/10/03	3,510	3,481	3,529	3,490	(1.3)	36	149K	520M
1396/10/02	3,501	3,470	3,580	3,536	0.63	31	91K	322M
1396/09/29	3,504	3,470	3,577	3,514	(0.93)	89	350K	1B
1396/09/28	3,512	3,500	3,669	3,547	(1.8)	63	144K	511M
1396/09/27	3,490	3,451	3,713	3,612	3.11	73	227K	819M
1396/09/26	3,500	3,490	3,525	3,503	(0.03)	61	191K	669M
1396/09/25	3,515	3,470	3,589	3,504	(0.68)	34	74K	259M
1396/09/22	3,590	3,506	3,600	3,528	0.0	48	158K	556M
1396/09/21	3,640	3,500	3,640	3,528	(0.84)	35	153K	539M
1396/09/20	3,543	3,542	3,630	3,558	(0.03)	49	121K	430M
1396/09/19	3,503	3,503	3,600	3,559	(2.04)	22	76K	271M
1396/09/18	3,818	3,550	3,818	3,633	(3.74)	74	266K	967M
1396/09/14	3,700	3,693	3,794	3,774	2.67	37	116K	439M
1396/09/13	3,790	3,640	3,790	3,676	(1.24)	32	233K	856M
1396/09/12	3,780	3,650	3,850	3,722	(1.01)	73	351K	1B
1396/09/11	3,551	3,551	3,834	3,760	5.20	250	1M	4B
1396/09/08	3,531	3,530	3,601	3,574	0.70	19	55K	197M
1396/09/07	3,580	3,530	3,580	3,549	(1.77)	33	65K	232M
1396/09/05	3,764	3,571	3,764	3,613	(3.6)	43	162K	584M
1396/09/04	3,600	3,600	3,830	3,748	4.90	82	228K	856M
1396/09/01	3,632	3,520	3,632	3,573	(0.25)	44	274K	978M
1396/08/30	3,640	3,572	3,640	3,582	(0.47)	43	166K	596M
1396/08/29	3,600	3,533	3,600	3,599	1.81	15	71K	256M
1396/08/27	3,600	3,493	3,640	3,535	0.03	72	225K	797M
1396/08/24	3,636	3,506	3,636	3,534	(0.03)	24	76K	270M
1396/08/23	3,627	3,501	3,627	3,535	0.14	67	212K	749M
1396/08/22	3,560	3,450	3,748	3,530	0.54	58	275K	970M
1396/08/21	3,565	3,500	3,565	3,511	(1.43)	67	160K	562M
1396/08/20	3,779	3,512	3,779	3,562	(2.09)	95	212K	756M
1396/08/17	3,690	3,620	3,690	3,638	0.78	41	134K	486M
1396/08/16	3,688	3,601	3,710	3,610	(0.82)	25	68K	245M
1396/08/15	3,739	3,610	3,739	3,640	(1.3)	97	355K	1B
1396/08/14	3,666	3,611	3,808	3,688	(1.05)	126	392K	1B
1396/08/13	3,777	3,660	3,880	3,727	1.47	180	999K	4B
1396/08/10	3,896	3,600	3,896	3,673	(5.14)	303	1M	5B
1396/08/09	3,875	3,780	3,950	3,872	0.31	342	2M	7B
1396/08/08	3,555	3,555	3,921	3,860	8.27	708	4M	17B
1396/08/07	3,455	3,455	3,630	3,565	(1.74)	74	430K	2B
1396/08/06	3,493	3,493	3,719	3,628	4.67	97	406K	1B
1396/08/03	3,411	3,403	3,500	3,466	1.26	62	336K	1B
1396/08/02	3,460	3,400	3,460	3,423	(1.01)	44	155K	531M
1396/08/01	3,450	3,450	3,488	3,458	1.08	12	10K	33M
1396/07/30	3,420	3,415	3,499	3,421	(0.73)	27	71K	243M
1396/07/29	3,481	3,420	3,537	3,446	(2.1)	36	219K	755M
1396/07/26	3,520	3,477	3,549	3,520	0.63	35	217K	764M
1396/07/25	3,510	3,450	3,640	3,498	(1.8)	32	95K	331M
1396/07/24	3,545	3,510	3,640	3,562	1.60	49	172K	612M
1396/07/23	3,460	3,410	3,578	3,506	1.36	47	147K	514M
1396/07/22	3,490	3,400	3,490	3,459	2.16	11	50K	174M
1396/07/19	3,400	3,352	3,430	3,386	(1.43)	17	57K	192M
1396/07/18	3,500	3,391	3,537	3,435	(0.98)	14	58K	201M
1396/07/17	3,300	3,260	3,520	3,469	4.17	31	66K	228M
1396/07/16	3,371	3,255	3,490	3,330	(3.84)	28	91K	305M
1396/07/15	3,550	3,385	3,570	3,463	3.28	31	105K	364M
1396/07/12	3,438	3,330	3,495	3,353	(1.93)	33	113K	380M
1396/07/11	3,350	3,350	3,440	3,419	0.0	18	72K	246M
1396/07/10	3,502	3,372	3,502	3,419	(4.5)	23	70K	241M
1396/07/05	3,500	3,500	3,650	3,580	4.56	42	104K	371M
1396/07/04	3,340	3,310	3,665	3,424	2.76	130	921K	3B
1396/07/03	3,400	3,291	3,400	3,332	(2.4)	105	326K	1B
1396/07/02	3,470	3,369	3,495	3,414	0.68	41	88K	300M
1396/07/01	3,356	3,356	3,530	3,391	(0.53)	26	83K	283M
1396/06/29	3,450	3,357	3,490	3,409	(1.33)	59	145K	496M
1396/06/28	3,460	3,432	3,497	3,455	(0.6)	43	158K	546M
1396/06/27	3,450	3,450	3,554	3,476	0.70	14	24K	85M
1396/06/26	3,566	3,423	3,566	3,452	(0.58)	37	98K	339M
1396/06/25	3,420	3,420	3,585	3,472	(0.34)	34	164K	569M
1396/06/22	3,470	3,462	3,560	3,484	(0.46)	63	122K	425M
1396/06/21	3,602	3,430	3,602	3,500	(2.94)	88	272K	952M
1396/06/20	3,617	3,602	3,617	3,606	(1.02)	47	125K	450M
1396/06/19	3,700	3,602	3,720	3,643	(1.86)	24	51K	186M
1396/06/15	3,740	3,670	3,795	3,712	(1.75)	63	356K	1B
1396/06/14	3,706	3,706	3,885	3,778	0.0	58	401K	2B
1396/06/13	3,849	3,750	3,849	3,778	(1.02)	70	231K	873M
1396/06/12	3,858	3,775	3,880	3,817	0.61	59	261K	995M
1396/06/11	3,751	3,750	3,870	3,794	0.18	35	78K	297M
1396/06/08	3,730	3,730	3,880	3,787	0.58	36	147K	557M
1396/06/07	3,812	3,705	3,890	3,765	(3.16)	102	394K	1B
1396/06/06	3,903	3,839	3,979	3,888	(0.69)	69	233K	906M
1396/06/05	3,706	3,706	3,950	3,915	0.0	115	348K	1B
1396/06/04	3,918	3,851	4,000	3,915	1.82	107	208K	816M
1396/06/01	3,796	3,700	3,980	3,845	3.61	151	646K	2B
1396/05/31	3,797	3,667	3,797	3,711	0.46	19	33K	123M
1396/05/30	3,796	3,622	3,808	3,694	(0.46)	113	606K	2B
1396/05/29	3,732	3,652	3,740	3,711	(2.39)	80	332K	1B
1396/05/28	3,799	3,742	3,854	3,802	0.53	50	181K	687M
1396/05/25	3,819	3,700	3,840	3,782	1.56	60	186K	705M
1396/05/24	3,721	3,703	3,887	3,724	(2.44)	91	300K	1B
1396/05/23	3,809	3,703	3,899	3,817	1.92	109	591K	2B
1396/05/22	3,811	3,701	3,896	3,745	(1.55)	103	333K	1B
1396/05/21	3,800	3,770	3,947	3,804	(2.34)	76	314K	1B
1396/05/18	3,997	3,800	4,110	3,895	(1.77)	95	331K	1B
1396/05/17	3,888	3,875	4,169	3,965	3.63	188	827K	3B
1396/05/16	3,800	3,770	3,934	3,826	(0.13)	40	177K	676M
1396/05/15	4,032	3,679	4,032	3,831	(4.99)	128	736K	3B
1396/05/11	3,990	3,874	4,190	4,032	5.25	441	2M	8B
1396/05/10	3,630	3,568	3,900	3,831	5.05	291	1M	5B
1396/05/09	3,800	3,600	3,800	3,647	(1.8)	45	126K	458M
1396/05/08	3,720	3,601	3,794	3,714	(0.19)	65	438K	2B
1396/05/07	3,880	3,588	3,880	3,721	(1.27)	117	584K	2B
1396/05/04	3,890	3,700	3,892	3,769	0.45	145	856K	3B
1396/05/03	3,813	3,690	3,910	3,752	0.03	127	467K	2B
1396/05/02	3,720	3,677	3,840	3,751	(1.06)	116	423K	2B
1396/05/01	3,890	3,700	3,918	3,791	(3.04)	90	359K	1B
1396/04/31	3,792	3,770	4,011	3,910	4.18	215	970K	4B
1396/04/28	3,423	3,400	3,800	3,753	8.63	188	1M	4B
1396/04/27	3,427	3,427	3,600	3,455	(0.12)	72	201K	694M
1396/04/26	3,599	3,426	3,715	3,459	(3.0)	100	441K	2B
1396/04/25	3,870	3,511	3,870	3,566	(6.89)	175	791K	3B
1396/04/24	3,990	3,700	4,000	3,830	4.82	389	2M	8B
1396/04/21	3,418	3,418	3,759	3,654	6.90	350	2M	7B
1396/04/20	3,400	3,303	3,600	3,418	2.70	132	827K	3B
1396/04/19	3,310	3,282	3,460	3,328	(0.89)	91	667K	2B
1396/04/18	3,492	3,316	3,492	3,358	(0.24)	88	354K	1B
1396/04/17	3,411	3,312	3,447	3,366	(3.28)	122	719K	2B
1396/04/14	3,640	3,405	3,694	3,480	(4.66)	120	541K	2B
1396/04/13	3,874	3,510	3,874	3,650	3.63	101	422K	2B
1396/04/12	3,570	3,468	3,698	3,522	(8.59)	140	698K	2B
1396/04/11	3,900	3,651	4,150	3,853	(4.61)	147	787K	3B
1396/04/10	3,936	3,936	4,046	4,039	9.79	311	2M	8B
1396/04/07	3,500	3,490	3,778	3,679	7.04	71	436K	2B
1396/04/04	3,368	3,368	3,599	3,437	2.08	32	133K	457M
1396/04/03	3,300	3,250	3,398	3,367	7.81	24	51K	173M
1396/03/31	3,333	3,014	3,333	3,123	(6.72)	79	518K	2B
1396/03/30	3,472	3,335	3,472	3,348	(2.16)	12	51K	171M
1396/03/29	3,341	3,341	3,540	3,422	1.36	41	161K	550M
1396/03/28	3,403	3,341	3,430	3,376	(3.49)	63	326K	1B
1396/03/27	3,678	3,408	3,695	3,498	(1.55)	79	527K	2B
1396/03/24	3,798	3,541	3,798	3,553	(2.6)	13	47K	166M
1396/03/23	3,649	3,637	3,688	3,648	3.58	24	160K	584M
1396/03/22	3,540	3,480	3,748	3,522	(8.83)	53	243K	856M
1396/03/21	3,788	3,745	3,995	3,863	4.55	112	275K	1B
1396/03/20	3,830	3,600	3,834	3,695	1.09	48	902K	3B
1396/03/17	3,919	3,499	3,919	3,655	(3.49)	63	459K	2B
1396/03/16	3,730	3,531	4,299	3,787	(3.42)	82	573K	2B
1396/03/13	3,600	3,600	3,930	3,921	9.74	77	417K	2B
1396/03/10	3,800	3,423	3,999	3,573	(4.49)	21	112K	401M
1396/03/09	4,000	3,677	4,000	3,741	(8.42)	96	364K	1B
1396/03/08	4,300	4,060	4,300	4,085	(9.44)	58	348K	1B
1396/03/07	4,300	4,300	4,648	4,511	6.74	159	829K	4B
1396/03/06	4,200	3,902	4,500	4,226	1.08	172	679K	3B
1396/03/03	4,247	3,800	4,247	4,181	8.29	338	4M	15B
1396/03/02	3,861	3,861	3,861	3,861	10.00	16	238K	918M
1396/03/01	3,300	3,300	3,555	3,510	8.60	65	1M	4B
1396/02/31	3,290	3,157	3,300	3,232	0.65	7	22K	70M
1396/02/30	3,199	3,199	3,250	3,211	1.68	12	121K	389M
1396/02/27	3,189	3,100	3,190	3,158	1.58	34	84K	266M
1396/02/26	3,062	3,062	3,199	3,109	0.78	25	166K	515M
1396/02/25	3,111	3,061	3,240	3,085	(2.19)	11	99K	304M
1396/02/24	3,250	3,130	3,250	3,154	(3.19)	8	29K	90M
1396/02/23	3,391	3,210	3,391	3,258	(3.01)	9	13K	42M
1396/02/20	3,401	3,223	3,402	3,359	0.18	8	20K	68M
1396/02/19	3,270	3,111	3,440	3,353	3.97	50	1M	4B
1396/02/18	3,231	3,156	3,390	3,225	(1.83)	26	187K	602M
1396/02/17	3,331	3,212	3,331	3,285	(4.0)	26	124K	406M
1396/02/16	3,440	3,300	3,440	3,422	0.32	48	284K	973M
1396/02/13	3,449	3,309	3,452	3,411	0.0	21	74K	251M
1396/02/12	3,489	3,200	3,489	3,411	4.41	15	39K	133M
1396/02/11	3,410	3,200	3,500	3,267	(2.83)	30	143K	467M
1396/02/10	3,250	3,201	3,522	3,362	(0.24)	31	226K	761M
1396/02/09	3,529	3,223	3,529	3,370	5.02	47	409K	1B
1396/02/06	3,121	3,121	3,348	3,209	1.68	19	69K	220M
1396/02/04	3,311	3,126	3,311	3,156	(9.13)	46	345K	1B
1396/02/03	3,830	3,411	3,830	3,473	(8.34)	63	343K	1B
1396/02/02	3,799	3,510	3,800	3,789	9.67	73	712K	3B
1396/01/30	3,387	3,387	3,750	3,455	(2.7)	69	435K	2B
1396/01/29	3,360	3,360	3,800	3,551	(4.88)	72	422K	1B
1396/01/28	4,000	3,509	4,200	3,733	(4.23)	124	630K	2B
1396/01/27	3,956	3,650	3,956	3,898	8.37	283	2M	7B
1396/01/26	3,589	3,586	3,598	3,597	9.97	108	2M	6B
1396/01/23	3,101	3,100	3,298	3,271	5.58	24	106K	347M
1396/01/21	3,120	3,068	3,120	3,098	3.30	19	76K	236M
1396/01/20	3,010	2,985	3,015	2,999	(3.07)	33	159K	478M
1396/01/19	3,100	3,000	3,200	3,094	(3.55)	17	127K	394M
1396/01/16	3,199	3,102	3,293	3,208	2.95	28	121K	388M
1396/01/15	3,159	3,088	3,160	3,116	(0.35)	12	55K	171M
1396/01/14	3,150	2,950	3,197	3,127	0.16	111	180K	563M
1396/01/09	3,180	3,001	3,180	3,122	(1.17)	31	100K	312M
1396/01/08	3,222	3,000	3,222	3,159	3.64	38	132K	418M
1396/01/07	3,190	2,920	3,190	3,048	2.63	51	214K	653M
1396/01/06	3,189	2,800	3,189	2,970	1.99	39	193K	574M
1396/01/05	2,899	2,890	2,939	2,912	8.98	65	641K	2B
1395/12/28	2,600	2,530	2,749	2,672	5.82	49	159K	425M
1395/12/25	2,512	2,471	2,589	2,525	(5.11)	29	91K	229M
1395/12/24	2,900	2,610	2,900	2,661	0.83	40	223K	592M
1395/12/23	2,641	2,469	2,642	2,639	9.87	46	246K	648M
1395/12/16	2,449	2,330	2,449	2,402	0.08	4	32K	76M
1395/12/14	2,400	2,400	2,400	2,400	0.0	4	38K	91M
1395/12/07	2,400	2,400	2,400	2,400	(0.41)	3	5K	12M
1395/12/04	2,400	2,400	2,500	2,410	0.50	8	69K	167M
1395/12/03	2,399	2,378	2,401	2,398	12.64	3	45K	108M
1395/12/01	2,175	2,100	2,175	2,129	0.85	20	251K	533M
1395/11/27	2,111	2,111	2,111	2,111	0.48	2	6K	12M
1395/11/25	2,181	2,001	2,200	2,101	(5.06)	24	519K	1B
1395/11/24	2,210	2,200	2,230	2,213	(4.49)	5	513K	1B
1395/11/20	2,340	2,300	2,341	2,317	(3.18)	5	60K	138M
1395/11/19	2,399	2,340	2,410	2,393	(1.24)	4	140K	336M
1395/11/18	2,400	2,400	2,430	2,423	1.42	4	10K	24M
1395/11/17	2,410	2,340	2,430	2,389	(0.91)	6	34K	82M
1395/11/16	2,420	2,400	2,420	2,411	0.46	2	11K	27M
1395/11/13	2,400	2,400	2,400	2,400	(2.99)	3	7K	16M
1395/11/11	2,500	2,450	2,500	2,474	(2.29)	6	50K	124M
1395/11/09	2,551	2,500	2,551	2,532	(0.63)	6	84K	213M
1395/11/05	2,500	2,500	2,550	2,548	3.45	7	10K	26M
1395/11/04	2,500	2,400	2,500	2,463	2.63	4	32K	78M
1395/11/03	2,400	2,400	2,400	2,400	(5.77)	2	17K	41M
1395/11/02	2,600	2,500	2,600	2,547	15.77	8	88K	225M
1395/10/29	2,200	2,200	2,200	2,200	(1.08)	2	3K	7M
1395/10/20	2,300	2,200	2,400	2,252	(5.7)	19	39K	87M
1395/10/19	2,370	2,370	2,400	2,388	(1.73)	3	49K	118M
1395/10/18	2,490	2,400	2,490	2,430	(2.57)	2	2K	4M
1395/10/15	2,400	2,300	2,550	2,494	(3.82)	23	272K	678M
1395/10/14	2,650	2,550	2,655	2,593	(3.96)	7	16K	43M
1395/10/13	2,700	2,700	2,700	2,700	0.0	8	11K	31M
1395/10/12	2,700	2,700	2,700	2,700	(0.18)	1	1K	3M
1395/10/11	2,750	2,700	2,750	2,705	(1.64)	5	45K	123M
1395/10/08	2,750	2,750	2,750	2,750	1.55	2	6K	18M
1395/10/07	2,750	2,700	2,800	2,708	(3.29)	12	142K	384M
1395/10/06	2,850	2,750	2,871	2,800	(2.64)	12	60K	169M
1395/10/05	2,950	2,871	2,950	2,876	(4.77)	5	16K	46M
1395/10/01	3,020	3,020	3,020	3,020	0.17	1	1K	3M
1395/09/30	3,010	3,010	3,019	3,015	5.05	2	15K	45M
1395/09/28	2,870	2,870	2,870	2,870	(1.41)	1	1K	3M
1395/09/23	2,911	2,911	2,911	2,911	0.55	1	1K	3M
1395/09/22	3,050	2,860	3,050	2,895	(1.63)	9	80K	233M
1395/09/21	3,050	2,920	3,100	2,943	(5.46)	10	58K	170M
1395/09/20	3,050	3,050	3,150	3,113	(2.41)	7	38K	117M
1395/09/17	3,190	3,190	3,190	3,190	(0.31)	1	5K	15M
1395/09/16	3,200	3,200	3,200	3,200	2.99	1	10K	32M
1395/09/15	3,050	3,000	3,200	3,107	3.95	21	189K	588M
1395/09/14	2,990	2,988	2,990	2,989	0.81	3	11K	33M
1395/09/13	2,980	2,900	2,990	2,965	(1.17)	4	29K	85M
1395/09/07	3,000	3,000	3,000	3,000	2.42	1	2K	5M
1395/09/06	3,000	2,870	3,000	2,929	(2.2)	5	36K	106M
1395/09/03	2,990	2,990	3,000	2,995	1.35	2	40K	120M
1395/09/02	2,950	2,950	2,960	2,955	(0.74)	2	12K	37M
1395/08/29	2,990	2,920	3,000	2,977	3.01	3	27K	80M
1395/08/26	2,890	2,890	2,890	2,890	0.0	2	10K	28M
1395/08/24	2,900	2,881	2,900	2,890	(1.16)	2	8K	23M
1395/08/23	3,000	2,870	3,000	2,924	0.90	9	130K	380M
1395/08/22	2,900	2,850	2,901	2,898	(0.99)	7	29K	84M
1395/08/19	2,932	2,901	2,932	2,927	0.10	8	66K	192M
1395/08/18	3,020	2,902	3,020	2,924	(3.53)	5	154K	450M
1395/08/17	3,149	2,930	3,150	3,031	(3.59)	7	31K	94M
1395/08/16	3,140	3,140	3,150	3,144	4.21	3	6K	18M
1395/08/15	3,130	2,910	3,200	3,017	1.24	8	455K	1B
1395/08/12	2,901	2,901	3,003	2,980	0.74	6	30K	88M
1395/08/11	3,001	2,900	3,001	2,958	(3.14)	15	144K	426M
1395/08/10	3,100	3,001	3,100	3,054	5.27	3	17K	52M
1395/08/09	2,901	2,901	2,901	2,901	(3.3)	1	10K	29M
1395/08/05	3,000	3,000	3,000	3,000	0.13	1	8K	24M
1395/08/01	3,020	2,950	3,020	2,996	(2.41)	8	73K	218M
1395/07/26	3,070	3,070	3,070	3,070	(1.95)	1	2K	5M
1395/07/19	3,220	3,100	3,220	3,131	(2.58)	8	46K	145M
1395/07/17	3,200	3,200	3,250	3,214	(0.53)	3	6K	19M
1395/07/14	3,200	3,200	3,250	3,231	3.39	5	8K	26M
1395/07/13	3,125	3,124	3,125	3,125	(1.57)	2	6K	20M
1395/07/12	3,200	3,121	3,300	3,175	(9.29)	12	149K	473M
1395/07/11	3,500	3,500	3,500	3,500	1.69	3	28K	98M
1395/07/10	3,400	3,400	3,450	3,442	7.56	4	31K	106M
1395/07/06	3,200	3,200	3,200	3,200	(3.03)	1	9K	29M
1395/07/05	3,300	3,300	3,300	3,300	(5.17)	1	20K	66M
1395/06/31	3,240	3,240	3,498	3,480	12.26	3	1M	3B
1395/06/29	3,100	3,100	3,100	3,100	(0.32)	1	14K	43M
1395/06/28	3,131	3,100	3,131	3,110	0.23	9	68K	212M
1395/06/27	3,103	3,103	3,103	3,103	(3.12)	1	10K	31M
1395/06/23	3,050	3,050	3,300	3,203	(0.22)	5	198K	634M
1395/06/16	3,210	3,210	3,210	3,210	0.91	2	12K	40M
1395/06/10	3,200	3,060	3,200	3,181	5.68	4	175K	557M
1395/06/08	2,910	2,910	3,200	3,010	1.48	9	198K	596M
1395/06/07	2,980	2,900	2,980	2,966	0.07	6	135K	400M
1395/06/06	2,950	2,950	2,980	2,964	(1.27)	3	38K	113M
1395/06/03	3,050	2,950	3,050	3,002	(0.23)	7	54K	162M
1395/06/02	3,022	3,000	3,022	3,009	(1.21)	2	10K	30M
1395/06/01	3,050	3,021	3,050	3,046	(0.23)	5	59K	180M
1395/05/31	3,021	3,000	3,096	3,053	(1.39)	7	71K	218M
1395/05/30	3,200	3,030	3,200	3,096	(3.1)	11	64K	199M
1395/05/27	3,101	3,101	3,200	3,195	1.75	2	21K	67M
1395/05/26	3,200	3,100	3,200	3,140	(3.71)	4	25K	78M
1395/05/24	3,351	3,200	3,351	3,261	(1.48)	8	38K	124M
1395/05/19	3,350	3,300	3,350	3,310	(2.65)	4	40K	132M
1395/05/18	3,400	3,400	3,400	3,400	(0.15)	1	1K	3M
1395/05/17	3,550	3,300	3,650	3,405	(14.79)	7	107K	363M
1395/05/16	4,100	3,800	4,100	3,996	(2.54)	5	58K	233M
1395/05/13	4,100	4,100	4,100	4,100	(3.91)	2	14K	58M
1395/05/12	4,500	4,100	4,500	4,267	(0.77)	4	18K	77M
1395/05/11	4,300	4,300	4,300	4,300	1.08	1	4K	17M
1395/05/10	4,299	4,006	4,599	4,254	4.99	14	77K	326M
1395/05/06	4,050	4,049	4,075	4,052	(1.15)	4	32K	129M
1395/05/05	4,050	4,050	4,200	4,099	(2.17)	18	67K	275M
1395/05/04	4,500	4,000	4,700	4,190	11.05	16	124K	519M
1395/05/03	3,550	3,550	3,800	3,773	8.23	3	22K	85M
1395/05/02	3,300	3,300	3,510	3,486	10.63	3	110K	385M
1395/04/29	3,100	3,100	3,200	3,151	1.81	2	195K	614M
1395/04/28	3,090	3,090	3,100	3,095	6.50	2	10K	31M
1395/04/26	2,911	2,900	2,911	2,906	(6.29)	6	56K	162M
1395/04/23	3,101	3,101	3,101	3,101	0.03	1	2K	8M
1395/04/22	3,100	3,100	3,100	3,100	3.33	4	11K	33M
1395/04/21	3,000	2,999	3,000	3,000	0.0	2	19K	58M
1395/04/20	3,000	2,999	3,000	3,000	6.01	4	51K	154M
1395/04/19	2,802	2,800	2,999	2,830	(4.52)	8	88K	248M
1395/04/15	2,860	2,821	3,000	2,964	3.64	10	120K	355M
1395/04/13	2,860	2,860	2,860	2,860	(1.11)	1	50K	143M
1395/04/12	2,900	2,860	2,950	2,892	(1.33)	7	355K	1B
1395/04/09	2,900	2,900	2,957	2,931	(3.81)	5	86K	253M
1395/04/08	3,050	3,000	3,100	3,047	9.17	3	36K	110M
1395/04/05	2,810	2,703	2,901	2,791	(2.79)	19	400K	1B
1395/04/02	3,000	2,770	3,000	2,871	2.54	14	254K	729M
1395/04/01	2,800	2,800	2,800	2,800	2.60	2	61K	170M
1395/03/31	2,702	2,701	2,800	2,729	2.13	10	52K	141M
1395/03/30	2,700	2,660	2,700	2,672	(1.26)	5	48K	130M
1395/03/29	2,700	2,700	2,710	2,706	0.22	8	99K	268M
1395/03/26	2,700	2,700	2,700	2,700	(2.6)	1	10K	26M
1395/03/25	2,740	2,740	2,800	2,772	1.99	5	35K	97M
1395/03/23	2,720	2,715	2,720	2,718	(0.07)	2	25K	68M
1395/03/22	2,720	2,720	2,720	2,720	0.15	1	34K	92M
1395/03/19	2,710	2,710	2,740	2,716	1.34	4	49K	133M
1395/03/18	2,740	2,560	2,740	2,680	(1.54)	7	66K	178M
1395/03/17	2,719	2,719	2,730	2,722	0.55	10	53K	146M
1395/03/16	2,709	2,699	2,710	2,707	3.44	7	99K	268M
1395/03/11	2,710	2,530	2,710	2,617	(3.75)	3	48K	127M
1395/03/10	2,719	2,719	2,719	2,719	(0.69)	1	9K	24M
1395/03/09	2,710	2,710	2,740	2,738	0.48	7	50K	137M
1395/03/05	2,700	2,700	2,749	2,725	0.93	15	86K	234M
1395/03/04	2,700	2,700	2,700	2,700	1.89	1	20K	54M
1395/03/03	2,650	2,650	2,650	2,650	(0.97)	4	36K	94M
1395/02/29	2,650	2,650	2,700	2,676	4.90	2	10K	25M
1395/02/28	2,700	2,500	2,700	2,551	(6.97)	9	93K	237M
1395/02/27	2,680	2,680	2,799	2,742	8.38	8	59K	162M
1395/02/26	2,530	2,530	2,530	2,530	0.96	2	13K	33M
1395/02/25	2,500	2,500	2,530	2,506	0.04	3	26K	64M
1395/02/22	2,550	2,500	2,550	2,505	(1.07)	9	90K	225M
1395/02/21	2,553	2,500	2,553	2,532	(0.78)	7	115K	292M
1395/02/20	2,552	2,551	2,552	2,552	(7.2)	2	15K	38M
1395/02/19	2,750	2,750	2,750	2,750	0.0	3	11K	31M
1395/02/15	2,750	2,750	2,750	2,750	(1.26)	3	21K	57M
1395/02/14	2,970	2,750	2,970	2,785	(4.62)	10	112K	312M
1395/02/13	2,890	2,890	2,970	2,920	1.18	8	44K	128M
1395/02/12	2,890	2,880	2,890	2,886	4.00	6	56K	162M
1395/02/11	2,800	2,720	2,840	2,775	0.54	11	133K	369M
1395/02/08	2,835	2,720	2,835	2,760	2.22	5	9K	25M
1395/02/06	2,700	2,700	2,700	2,700	0.0	4	20K	54M
1395/02/05	2,700	2,699	2,700	2,700	9.05	4	38K	104M
1395/01/24	4,000	4,000	4,450	4,123	3.54	38	348K	1B
1395/01/23	3,920	3,920	4,000	3,982	(1.09)	21	218K	869M
1395/01/22	4,270	4,000	4,270	4,026	(7.15)	25	331K	1B
1395/01/21	4,500	4,150	4,500	4,336	7.09	18	114K	492M
1395/01/18	3,899	3,850	4,250	4,049	9.17	67	694K	3B
1395/01/17	3,480	3,350	4,000	3,709	6.43	61	636K	2B
1395/01/16	3,500	3,250	3,629	3,485	3.20	34	341K	1B
1395/01/15	3,400	3,300	3,550	3,377	(1.77)	19	222K	748M
1395/01/14	3,400	3,350	3,540	3,438	2.60	18	130K	448M
1395/01/11	3,400	3,350	3,400	3,351	(1.82)	3	30K	101M
1395/01/10	3,500	3,400	3,500	3,413	(0.09)	7	153K	524M
1395/01/09	3,301	3,301	3,629	3,416	4.15	9	90K	307M
1395/01/08	3,216	3,216	3,437	3,280	2.92	9	74K	242M
1395/01/07	3,050	3,050	3,215	3,187	4.49	3	37K	118M
1394/12/26	3,050	3,050	3,050	3,050	3.04	2	13K	39M
1394/12/24	2,864	2,852	3,100	2,960	1.16	16	227K	673M
1394/12/19	3,010	2,870	3,100	2,926	(4.16)	4	38K	112M
1394/12/18	3,051	3,011	3,105	3,053	(3.96)	13	97K	295M
1394/12/17	3,200	3,101	3,200	3,179	(3.05)	5	48K	154M
1394/12/16	3,262	3,231	3,440	3,279	(3.25)	17	309K	1B
1394/12/12	3,480	3,301	3,549	3,389	(4.86)	13	226K	766M
1394/12/11	3,500	3,480	3,620	3,562	3.52	22	122K	436M
1394/12/10	3,335	3,335	3,600	3,441	(3.07)	16	760K	3B
1394/12/09	3,550	3,550	3,550	3,550	3.11	1	500	2M
1394/12/08	3,500	3,300	3,500	3,443	(4.15)	10	113K	389M
1394/12/05	3,600	3,550	3,600	3,592	2.60	2	6K	22M
1394/12/04	3,500	3,302	3,590	3,501	2.19	8	102K	356M
1394/12/03	3,370	3,204	3,500	3,426	6.00	21	514K	2B
1394/12/02	3,250	3,160	3,359	3,232	(4.52)	8	71K	230M
1394/12/01	3,470	3,310	3,470	3,385	(4.0)	6	61K	207M
1394/11/28	3,449	3,449	3,649	3,526	2.62	10	55K	193M
1394/11/27	3,450	3,291	3,670	3,436	1.84	18	233K	799M
1394/11/26	3,410	3,211	3,499	3,374	(0.88)	21	453K	2B
1394/11/25	3,450	3,030	3,700	3,404	1.70	22	444K	2B
1394/11/24	3,350	3,200	3,550	3,347	1.73	30	850K	3B
1394/11/21	3,290	3,290	3,290	3,290	0.40	1	5K	18M
1394/11/19	3,429	3,220	3,429	3,277	(3.93)	3	12K	39M
1394/11/18	3,400	3,265	3,550	3,411	2.65	58	735K	3B
1394/11/17	3,311	3,150	3,400	3,323	9.31	53	839K	3B
1394/11/14	3,000	3,000	3,150	3,040	(3.58)	6	45K	138M
1394/11/13	3,150	3,150	3,200	3,153	(2.95)	2	8K	25M
1394/11/12	3,300	3,200	3,300	3,249	(2.32)	4	20K	66M
1394/11/11	3,410	3,200	3,410	3,326	(2.32)	5	26K	87M
1394/11/10	3,400	3,400	3,410	3,405	1.49	2	22K	74M
1394/10/28	3,450	3,400	3,550	3,416	(5.58)	11	48K	163M
1394/10/27	3,600	3,500	3,700	3,618	2.41	16	210K	760M
1394/10/26	3,500	3,350	3,620	3,533	(6.21)	17	257K	908M
1394/10/22	3,820	3,310	4,100	3,767	(2.84)	34	208K	783M
1394/10/21	3,700	3,700	4,000	3,877	7.72	46	415K	2B
1394/10/20	3,500	3,447	3,700	3,599	6.35	55	438K	2B
1394/10/19	3,100	3,100	3,550	3,384	18.70	31	226K	766M
1394/10/16	2,995	2,749	3,100	2,851	2.08	33	134K	383M
1394/10/15	2,749	2,749	2,800	2,793	10.79	4	50K	140M
1394/10/14	2,250	2,250	2,700	2,521	16.34	30	476K	1B
1394/10/13	2,167	2,160	2,180	2,167	1.31	7	89K	194M
1394/10/12	2,169	2,010	2,169	2,139	3.99	3	13K	29M
1394/10/09	2,100	2,000	2,190	2,057	(4.01)	8	62K	128M
1394/10/07	2,002	2,002	2,168	2,143	5.98	5	44K	95M
1394/10/06	2,030	2,020	2,030	2,022	(2.84)	9	57K	114M
1394/10/05	2,060	2,027	2,112	2,081	(1.42)	9	107K	222M
1394/10/02	2,111	2,111	2,111	2,111	2.88	1	35K	74M
1394/10/01	2,060	2,050	2,060	2,052	(4.2)	4	36K	75M
1394/09/30	2,168	2,053	2,168	2,142	0.61	6	48K	104M
1394/09/28	2,170	2,122	2,170	2,129	(1.89)	2	6K	12M
1394/09/25	2,170	2,170	2,170	2,170	(0.41)	2	14K	31M
1394/09/24	2,200	2,170	2,200	2,179	(0.82)	3	27K	58M
1394/09/23	2,170	2,170	2,200	2,197	(0.14)	7	93K	205M
1394/09/22	2,200	2,200	2,200	2,200	0.0	2	120K	264M
1394/09/18	2,200	2,200	2,200	2,200	0.0	8	132K	291M
1394/09/17	2,200	2,200	2,200	2,200	0.41	1	1K	2M
1394/09/16	2,200	2,165	2,219	2,191	(1.44)	8	90K	196M
1394/09/15	2,248	2,200	2,250	2,223	(0.49)	9	47K	104M
1394/09/14	2,240	2,200	2,248	2,234	1.55	9	166K	371M
1394/09/10	2,200	2,200	2,201	2,200	1.66	2	17K	37M
1394/09/08	2,171	2,091	2,195	2,164	(1.1)	4	31K	66M
1394/09/07	2,210	2,170	2,210	2,188	(5.28)	11	136K	296M
1394/09/04	2,310	2,310	2,310	2,310	0.0	4	10K	22M
1394/09/02	2,310	2,310	2,310	2,310	2.21	2	600	1M
1394/08/30	2,188	2,175	2,350	2,260	3.10	9	281K	635M
1394/08/27	2,191	2,187	2,195	2,192	(7.71)	11	105K	229M
1394/08/25	2,375	2,375	2,379	2,375	7.86	3	15K	35M
1394/08/24	2,202	2,170	2,250	2,202	(1.74)	14	137K	301M
1394/08/23	2,400	2,170	2,470	2,241	(12.08)	8	134K	300M
1394/08/20	2,549	2,549	2,549	2,549	2.37	2	2K	5M
1394/08/19	2,490	2,490	2,490	2,490	(4.23)	1	10K	25M
1394/08/18	2,600	2,600	2,600	2,600	2.65	1	2K	5M
1394/08/17	2,500	2,500	2,600	2,533	5.41	9	112K	284M
1394/08/16	2,569	2,400	2,569	2,403	(3.26)	6	49K	119M
1394/08/13	2,488	2,449	2,490	2,484	1.51	8	94K	233M
1394/08/12	2,411	2,400	2,490	2,447	1.92	9	56K	137M
1394/08/11	2,400	2,400	2,490	2,401	(0.46)	2	101K	242M
1394/08/10	2,390	2,390	2,490	2,412	9.39	4	129K	311M
1394/08/09	2,220	2,180	2,220	2,205	(8.13)	4	34K	75M
1394/08/06	2,350	2,350	2,500	2,400	0.76	2	3K	7M
1394/08/05	2,400	2,220	2,400	2,382	(1.16)	2	100K	238M
1394/08/04	2,390	2,390	2,450	2,410	5.19	7	44K	106M
1394/08/03	2,170	2,170	2,380	2,291	(3.25)	5	18K	42M
1394/07/25	2,370	2,359	2,399	2,368	(0.08)	8	26K	61M
1394/07/21	2,370	2,370	2,370	2,370	1.94	1	5K	12M
1394/07/20	2,299	2,299	2,360	2,325	(2.35)	6	23K	54M
1394/07/18	2,380	2,380	2,381	2,381	(0.67)	3	19K	46M
1394/07/15	2,397	2,397	2,398	2,397	(0.13)	2	10K	24M
1394/07/14	2,400	2,400	2,400	2,400	4.44	1	2K	5M
1394/07/13	2,300	2,290	2,300	2,298	1.55	2	60K	138M
1394/07/12	2,300	2,170	2,300	2,263	11.70	3	14K	32M
1394/07/07	2,000	2,000	2,200	2,026	1.30	13	249K	504M
1394/07/06	2,000	1,990	2,000	2,000	0.0	19	287K	575M
1394/07/05	2,000	2,000	2,000	2,000	(4.35)	11	12K	23M
1394/07/04	2,100	2,000	2,100	2,091	4.55	2	1K	2M
1394/07/01	2,000	2,000	2,000	2,000	0.0	1	10K	20M
1394/06/31	2,000	2,000	2,000	2,000	0.0	3	10K	20M
1394/06/29	2,000	2,000	2,000	2,000	0.0	7	70K	140M
1394/06/28	2,000	2,000	2,000	2,000	0.0	5	24K	48M
1394/06/25	2,000	2,000	2,000	2,000	0.0	2	11K	22M
1394/06/24	2,000	2,000	2,001	2,000	(2.96)	2	126K	251M
1394/06/23	2,180	2,000	2,180	2,061	(5.85)	12	61K	125M
1394/06/22	2,190	2,189	2,190	2,189	0.0	4	22K	47M
1394/06/21	2,190	2,180	2,190	2,189	(0.18)	10	27K	60M
1394/06/18	2,190	2,190	2,200	2,193	0.14	5	105K	229M
1394/06/17	2,190	2,190	2,190	2,190	(2.93)	1	16K	35M
1394/06/16	2,289	2,199	2,289	2,256	(0.4)	11	64K	144M
1394/06/15	2,200	2,200	2,299	2,265	(0.09)	5	33K	75M
1394/06/10	2,300	2,200	2,399	2,267	(7.17)	8	76K	172M
1394/06/09	2,500	2,400	2,500	2,442	(0.73)	7	16K	40M
1394/06/07	2,460	2,460	2,460	2,460	0.0	1	2K	5M
1394/06/03	2,460	2,460	2,460	2,460	0.86	2	3K	7M
1394/06/02	2,700	2,400	2,700	2,439	0.70	4	13K	32M
1394/06/01	2,420	2,410	2,430	2,422	0.50	4	19K	46M
1394/05/31	2,410	2,410	2,410	2,410	(0.9)	1	1K	2M
1394/05/28	2,500	2,400	2,500	2,432	(3.18)	2	13K	31M
1394/05/27	2,500	2,500	2,520	2,512	(4.88)	2	3K	9M
1394/05/26	2,800	2,600	2,801	2,641	(11.88)	10	154K	407M
1394/05/25	3,000	2,915	3,000	2,997	2.81	12	168K	505M
1394/05/24	2,700	2,690	3,000	2,915	12.42	9	44K	130M
1394/05/21	2,500	2,500	2,671	2,593	3.72	22	636K	2B
1394/05/19	2,470	2,470	2,511	2,500	2.04	9	189K	472M
1394/05/17	2,450	2,450	2,450	2,450	6.52	1	4K	10M
1394/05/12	2,300	2,300	2,300	2,300	0.0	2	51K	118M
1394/05/10	2,300	2,300	2,300	2,300	0.0	7	48K	110M
1394/04/29	2,300	2,300	2,300	2,300	0.0	2	70K	161M
1394/04/23	2,300	2,300	2,300	2,300	0.35	1	100	230K
1394/04/22	2,300	2,201	2,300	2,292	(0.35)	4	38K	87M
1394/04/21	2,300	2,300	2,300	2,300	0.0	4	15K	36M
1394/04/20	2,300	2,300	2,300	2,300	(8.0)	5	70K	161M
1394/04/16	2,500	2,500	2,500	2,500	(5.66)	1	10K	25M
1394/04/14	2,650	2,650	2,650	2,650	6.00	1	500	1M
1394/04/07	2,500	2,500	2,500	2,500	7.76	1	500	1M
1394/04/01	2,320	2,320	2,320	2,320	5.45	1	500	1M
1394/03/30	2,200	2,200	2,200	2,200	0.0	1	29K	64M
1394/03/27	2,200	2,200	2,200	2,200	1.38	5	71K	156M
1394/03/26	2,170	2,170	2,170	2,170	0.93	1	1K	2M
1394/03/23	2,150	2,150	2,150	2,150	1.90	1	100K	215M
1394/03/20	2,110	2,110	2,110	2,110	5.50	1	1K	2M
1394/03/10	2,000	2,000	2,000	2,000	5.26	1	10K	20M
1394/03/09	1,900	1,900	2,020	1,900	0.0	4	401K	762M
1394/02/23	1,900	1,900	1,900	1,900	0.0	1	20K	38M
1394/02/16	1,900	1,900	1,900	1,900	0.0	1	32K	61M
1394/02/08	1,900	1,900	1,900	1,900	18.75	3	150K	285M
1393/12/19	1,600	1,600	1,600	1,600	0.0	6	150K	240M
1393/12/05	1,600	1,600	1,600	1,600	0.0	1	2K	3M
1393/06/05	1,600	1,600	1,600	1,600	0.0	1	171K	274M
1393/05/27	1,600	1,600	1,600	1,600	0.0	1	80K	128M
1393/04/21	1,600	1,600	1,600	1,600	0.0	2	33K	53M
1393/04/11	1,600	1,600	1,600	1,600	12.68	8	10K	16M
1393/03/27	1,420	1,420	1,420	1,420	51.06	1	4K	6M
1392/10/24	1,410	1,410	1,410	1,410	(3.75)	3	513K	723M
1392/10/04	1,350	1,350	1,600	1,465	46.50	11	869K	1B