Name: سرمایه گذاری و توسعه خوزستان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری و توسعه خوزستان
وثخوز(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	5,580	5,290	5,580	5,300	(2.75)	113	2M	13B
1405/06/28	5,560	5,240	5,560	5,450	0.93	249	8M	41B
1405/06/25	5,350	5,340	5,400	5,400	2.86	133	6M	32B
1405/06/24	5,040	5,030	5,330	5,250	1.35	112	4M	21B
1405/06/23	5,200	5,180	5,370	5,180	(3.0)	102	4M	18B
1405/06/22	5,450	5,170	5,450	5,340	0.75	132	4M	23B
1405/06/21	5,290	5,120	5,340	5,300	2.12	119	6M	31B
1405/06/18	5,320	5,070	5,330	5,190	0.0	226	7M	38B
1405/06/17	5,200	5,070	5,240	5,190	1.96	239	11M	56B
1405/06/16	4,980	4,960	5,220	5,090	0.0	535	23M	117B
1405/06/15	5,260	5,080	5,260	5,090	(2.68)	191	8M	43B
1405/06/14	5,450	5,150	5,450	5,230	(1.32)	131	4M	22B
1405/06/11	5,300	5,300	5,300	5,300	(2.93)	10	255K	1B
1405/06/10	5,500	5,380	5,690	5,460	(1.44)	133	3M	17B
1405/06/09	5,710	5,500	5,840	5,540	(2.29)	153	3M	19B
1405/06/08	5,860	5,520	5,860	5,670	(0.35)	328	7M	42B
1405/06/07	5,860	5,520	5,860	5,670	(0.35)	328	7M	42B
1405/06/04	5,720	5,580	5,720	5,690	2.34	79	2M	9B
1405/06/03	5,560	5,560	5,560	5,560	2.96	43	1M	8B
1405/06/02	5,400	5,380	5,400	5,400	2.86	84	4M	21B
1405/06/01	5,430	5,140	5,440	5,250	(0.76)	202	10M	51B
1405/05/31	5,310	5,190	5,320	5,290	2.32	62	1M	8B
1405/05/28	5,170	5,100	5,190	5,170	2.58	143	5M	25B
1405/05/27	5,070	4,860	5,090	5,040	1.82	204	5M	23B
1405/05/26	4,950	4,800	4,970	4,950	2.48	198	7M	37B
1405/05/25	4,830	4,750	4,830	4,830	2.99	189	7M	35B
1405/05/24	4,730	4,560	4,750	4,690	1.52	189	3M	13B
1405/05/21	4,520	4,410	4,670	4,620	1.76	159	6M	28B
1405/05/20	4,520	4,410	4,670	4,620	1.76	159	6M	28B
1405/05/19	4,540	4,520	4,740	4,540	(2.37)	121	5M	21B
1405/05/18	4,910	4,640	4,910	4,650	(2.72)	302	12M	54B
1405/05/17	4,780	4,780	4,780	4,780	2.80	93	7M	32B
1405/05/14	4,640	4,560	4,650	4,650	2.88	193	10M	45B
1405/05/13	4,410	4,410	4,530	4,520	2.73	224	12M	56B
1405/05/12	4,410	4,410	4,530	4,520	2.73	224	12M	56B
1405/05/11	4,400	4,400	4,490	4,400	(2.87)	603	43M	190B
1405/05/10	4,530	4,530	4,530	4,530	(3.0)	12	359K	2B
1405/05/07	4,670	4,670	4,670	4,670	(2.91)	32	1M	5B
1405/05/06	4,810	4,810	4,810	4,810	(2.83)	54	2M	12B
1405/05/05	4,940	4,940	5,210	4,950	(2.75)	117	7M	34B
1405/05/04	5,320	5,040	5,330	5,090	(1.93)	136	2M	12B
1405/05/03	5,040	5,040	5,040	5,040	(2.89)	8	75K	378M
1405/04/31	5,200	5,120	5,390	5,190	(1.52)	19	273K	1B
1405/04/30	5,540	5,220	5,540	5,270	(2.04)	129	1M	6B
1405/04/29	5,320	5,320	5,610	5,380	(1.82)	76	944K	5B
1405/04/28	5,480	5,480	5,480	5,480	(2.84)	8	320K	2B
1405/04/24	5,640	5,640	5,640	5,640	(2.93)	5	96K	543M
1405/04/23	5,810	5,810	5,810	5,810	(2.84)	9	140K	813M
1405/04/22	5,810	5,810	5,810	5,810	(2.84)	6	70K	407M
1405/04/21	5,810	5,810	5,810	5,810	(2.84)	4	50K	290M
1405/04/20	5,810	5,810	5,810	5,810	(2.84)	11	60K	349M
1405/04/17	6,090	5,850	6,180	5,980	(0.83)	78	2M	11B
1405/04/16	6,150	5,850	6,200	6,030	0.0	205	8M	47B
1405/04/15	5,880	5,880	6,060	6,030	2.38	115	2M	11B
1405/04/14	5,880	5,880	6,060	6,030	2.38	115	2M	11B
1405/04/13	5,880	5,880	6,060	6,030	2.38	115	2M	11B
1405/04/10	5,880	5,880	6,060	6,030	2.38	115	2M	11B
1405/04/09	5,890	5,880	5,890	5,890	2.97	82	2M	13B
1405/04/08	5,720	5,720	5,720	5,720	2.88	41	2M	12B
1405/04/07	5,560	5,560	5,560	5,560	2.96	57	2M	10B
1405/04/06	5,180	5,180	5,500	5,400	1.12	293	7M	35B
1405/04/03	5,320	5,320	5,600	5,340	(2.55)	77	2M	10B
1405/04/02	5,320	5,320	5,600	5,340	(2.55)	77	2M	10B
1405/03/30	5,480	5,480	5,480	5,480	(2.84)	3	60K	326M
1405/03/27	5,640	5,640	5,640	5,640	(2.93)	15	198K	1B
1405/03/26	6,070	5,730	6,070	5,810	(1.53)	139	5M	32B
1405/03/25	5,700	5,700	5,920	5,900	2.61	445	12M	72B
1405/03/24	5,770	5,680	6,020	5,750	(1.71)	233	7M	38B
1405/03/23	5,660	5,660	5,870	5,850	2.63	224	4M	21B
1405/03/20	5,700	5,700	5,700	5,700	(2.9)	15	430K	2B
1405/03/19	5,740	5,740	6,080	5,870	(0.68)	156	3M	17B
1405/03/18	5,910	5,910	5,910	5,910	(2.96)	8	107K	632M
1405/03/17	5,970	5,970	6,330	6,090	(0.98)	223	4M	26B
1405/03/16	6,150	6,150	6,150	6,150	(3.0)	7	128K	790M
1405/03/13	6,150	6,150	6,150	6,150	(3.0)	3	69K	427M
1405/03/12	6,340	6,340	6,340	6,340	(2.91)	12	206K	1B
1405/03/11	6,500	6,460	6,780	6,530	(1.8)	147	3M	23B
1405/03/10	6,640	6,620	6,650	6,650	2.94	101	6M	41B
1405/03/09	6,210	6,170	6,530	6,460	1.89	520	13M	82B
1405/03/06	6,340	6,340	6,340	6,340	(2.91)	32	723K	5B
1405/03/05	6,340	6,340	6,340	6,340	(2.91)	32	723K	5B
1405/03/04	6,880	6,530	6,880	6,530	(2.97)	72	2M	13B
1405/03/03	6,600	6,600	6,740	6,730	2.75	112	4M	25B
1405/03/02	6,540	6,540	6,800	6,550	(2.82)	319	13M	83B
1405/02/30	6,540	6,540	6,540	6,540	(2.97)	7	79K	515M
1404/12/06	6,540	6,540	6,540	6,540	(2.97)	1	8K	50M
1404/11/27	6,740	6,740	6,740	6,740	(4.94)	4	31K	207M
1404/11/18	7,090	7,090	7,090	7,090	(2.88)	1	40K	284M
1404/10/17	7,480	7,270	7,480	7,300	(2.54)	9	412K	3B
1404/10/16	7,480	7,280	7,680	7,490	0.13	138	2M	13B
1404/10/15	7,730	7,290	7,730	7,480	(0.4)	102	2M	18B
1404/10/14	7,610	7,450	7,910	7,510	(2.21)	12	238K	2B
1404/10/10	7,610	7,610	8,060	7,680	(2.04)	54	831K	6B
1404/10/09	8,190	7,750	8,190	7,840	(1.75)	10	457K	4B
1404/10/08	8,250	7,780	8,250	7,980	(0.5)	66	970K	8B
1404/10/07	8,030	7,850	8,030	8,020	2.82	78	2M	12B
1404/10/06	7,860	7,640	7,860	7,800	2.09	26	676K	5B
1404/10/03	7,670	7,600	7,680	7,640	2.41	60	571K	4B
1404/10/02	7,280	7,280	7,490	7,460	2.47	92	563K	4B
1404/10/01	7,310	7,150	7,310	7,280	2.54	57	708K	5B
1404/09/30	7,120	6,930	7,120	7,100	2.60	71	3M	22B
1404/09/29	6,950	6,900	6,950	6,920	2.52	81	915K	6B
1404/09/26	6,780	6,710	7,000	6,750	(2.32)	55	2M	14B
1404/09/25	7,180	6,790	7,180	6,910	(1.0)	54	3M	24B
1404/09/24	6,950	6,860	7,090	6,980	0.43	37	2M	11B
1404/09/23	6,830	6,790	7,120	6,950	0.29	36	925K	6B
1404/09/22	6,860	6,800	7,190	6,930	(1.14)	96	2M	11B
1404/09/19	7,010	7,010	7,010	7,010	(2.91)	10	179K	1B
1404/09/18	7,380	7,100	7,380	7,220	0.70	55	748K	5B
1404/09/17	7,180	7,050	7,190	7,170	2.58	48	1M	9B
1404/09/16	7,000	6,770	7,010	6,990	2.64	43	455K	3B
1404/09/15	6,550	6,550	6,880	6,810	1.79	41	290K	2B
1404/09/12	6,500	6,500	6,840	6,690	0.30	42	852K	6B
1404/09/11	6,620	6,620	7,000	6,670	(2.2)	82	2M	14B
1404/09/10	6,820	6,820	6,820	6,820	(2.99)	20	1M	7B
1404/09/09	7,200	6,870	7,200	7,030	(0.71)	6	154K	1B
1404/09/08	7,180	6,950	7,210	7,080	1.14	22	248K	2B
1404/09/05	6,950	6,950	7,180	7,000	(2.23)	34	293K	2B
1404/09/04	6,810	6,810	7,230	7,160	1.99	33	176K	1B
1404/09/02	6,820	6,820	7,020	7,020	2.93	71	2M	12B
1404/09/01	6,820	6,790	6,820	6,820	2.87	61	768K	5B
1404/08/28	6,630	6,600	6,630	6,630	2.95	42	864K	6B
1404/08/27	6,440	6,220	6,450	6,440	2.71	91	3M	16B
1404/08/26	6,260	6,150	6,270	6,270	2.96	72	2M	11B
1404/08/25	6,020	6,020	6,370	6,090	(1.77)	36	1M	6B
1404/08/24	6,200	6,200	6,200	6,200	(2.97)	9	212K	1B
1404/08/21	6,650	6,290	6,670	6,390	(1.39)	30	344K	2B
1404/08/20	6,600	6,430	6,600	6,480	1.09	23	233K	2B
1404/08/19	6,200	6,200	6,470	6,410	1.75	62	362K	2B
1404/08/18	6,230	6,220	6,450	6,300	(1.72)	53	528K	3B
1404/08/17	6,450	6,300	6,450	6,410	2.23	68	1M	7B
1404/08/14	6,270	6,030	6,270	6,270	2.96	119	3M	16B
1404/08/13	5,960	5,960	6,310	6,090	(0.81)	161	4M	25B
1404/08/12	6,140	6,140	6,140	6,140	(2.85)	22	319K	2B
1404/08/11	6,470	6,110	6,470	6,320	0.48	38	1M	7B
1404/07/26	6,290	6,170	6,290	6,290	2.95	73	2M	15B
1404/07/23	6,000	6,000	6,150	6,110	2.17	33	1M	8B
1404/07/22	5,990	5,820	5,990	5,980	2.75	124	8M	45B
1404/07/21	5,820	5,820	5,820	5,820	2.83	14	133K	777M
1404/07/20	5,660	5,660	5,660	5,660	2.91	13	170K	960M
1404/07/19	5,500	5,500	5,500	5,500	2.86	14	215K	1B
1404/07/16	5,369	5,225	5,381	5,347	2.33	102	4M	23B
1404/07/15	5,229	5,229	5,229	5,225	2.92	52	4M	22B
1404/07/14	5,079	4,982	5,079	5,077	2.94	99	4M	23B
1404/07/13	4,803	4,803	4,932	4,932	2.99	59	5M	22B
1404/07/12	4,799	4,561	4,799	4,789	2.77	72	5M	24B
1404/07/09	4,657	4,657	4,890	4,660	(2.94)	104	12M	57B
1404/07/08	4,751	4,751	4,900	4,801	(1.96)	59	4M	21B
1404/07/07	5,100	4,814	5,100	4,897	(1.31)	61	4M	18B
1404/07/06	4,987	4,910	4,987	4,962	2.48	56	3M	17B
1404/07/05	4,724	4,724	5,015	4,842	(0.57)	156	11M	55B
1404/07/02	4,870	4,870	4,870	4,870	(4.88)	3	113K	549M
1404/06/31	4,970	4,970	4,970	5,120	0.0	1	11K	55M
1404/06/29	4,980	4,980	4,980	5,120	(0.14)	3	311K	2B
1404/06/26	4,975	4,975	4,975	5,127	(0.02)	2	37K	184M
1404/06/25	5,208	4,910	5,208	5,128	1.32	86	4M	21B
1404/06/24	4,990	4,920	5,069	5,061	2.82	220	9M	43B
1404/06/23	4,927	4,700	4,927	4,922	2.88	75	6M	29B
1404/06/16	4,881	4,881	4,881	4,784	0.95	23	1M	7B
1404/06/15	4,878	4,878	4,878	4,739	0.06	12	98K	477M
1404/06/12	4,849	4,849	4,849	4,736	0.59	21	867K	4B
1404/06/11	4,787	4,787	4,787	4,708	1.29	21	2M	9B
1404/06/09	4,745	4,745	4,745	4,648	0.89	19	1M	6B
1404/06/08	4,736	4,736	4,736	4,607	0.17	13	246K	1B
1404/06/05	4,732	4,732	4,732	4,599	0.09	7	142K	671M
1404/06/04	4,680	4,680	4,680	4,595	1.12	21	2M	8B
1404/06/03	4,650	4,650	4,650	4,544	0.64	18	947K	4B
1404/06/01	4,597	4,597	4,598	4,515	1.12	42	2M	8B
1404/05/29	4,510	4,400	4,512	4,465	1.92	78	3M	15B
1404/05/28	4,330	4,321	4,500	4,381	(1.64)	104	4M	17B
1404/05/27	4,375	4,375	4,630	4,454	(1.24)	89	4M	19B
1404/05/26	4,688	4,423	4,695	4,510	(1.07)	364	18M	81B
1404/05/25	4,564	4,432	4,564	4,559	2.87	160	14M	65B
1404/05/19	4,432	4,432	4,432	4,432	3.00	16	136K	601M
1404/05/15	4,303	4,303	4,303	4,303	2.99	11	196K	844M
1404/05/14	4,178	4,178	4,178	4,178	2.98	11	127K	530M
1404/05/13	4,057	4,057	4,057	4,057	3.00	5	107K	434M
1404/05/12	3,939	3,939	3,939	3,939	2.98	12	168K	663M
1404/05/11	3,825	3,825	3,825	3,825	2.99	6	124K	474M
1404/05/08	3,714	3,714	3,714	3,714	3.00	6	187K	694M
1404/05/06	3,741	3,741	3,741	3,606	1.21	20	1M	5B
1404/05/05	3,668	3,668	3,668	3,563	0.03	11	27K	99M
1404/05/04	3,665	3,665	3,665	3,562	0.08	4	150K	549M
1404/05/01	3,664	3,664	3,664	3,559	0.03	6	60K	220M
1404/04/31	3,663	3,663	3,663	3,558	0.03	10	53K	196M
1404/04/30	3,656	3,656	3,656	3,557	0.20	24	400K	1B
1404/04/29	3,696	3,696	3,696	3,550	0.85	19	953K	4B
1404/04/28	3,623	3,623	3,623	3,520	0.06	8	133K	483M
1404/04/25	3,618	3,618	3,618	3,518	0.14	21	291K	1B
1404/04/24	3,617	3,617	3,617	3,513	0.03	6	53K	191M
1404/04/23	3,607	3,607	3,607	3,512	0.29	10	587K	2B
1404/04/22	3,600	3,600	3,600	3,502	0.17	14	337K	1B
1404/04/21	3,563	3,563	3,563	3,496	3.01	51	4M	13B
1404/04/18	3,493	3,493	3,493	3,394	0.06	10	130K	455M
1404/04/17	3,492	3,492	3,492	3,392	0.03	8	35K	123M
1404/04/16	3,491	3,491	3,491	3,391	0.03	9	30K	105M
1404/04/11	3,486	3,486	3,486	3,390	0.15	12	292K	1B
1404/04/10	3,481	3,481	3,481	3,385	0.15	15	288K	1B
1404/04/09	3,453	3,453	3,453	3,380	0.81	26	2M	6B
1404/04/08	3,450	3,450	3,450	3,353	0.09	11	206K	712M
1404/04/07	3,244	3,244	3,444	3,350	0.18	56	3M	11B
1404/03/21	3,444	3,444	3,444	3,344	0.0	2	21K	74M
1404/03/20	3,491	3,491	3,491	3,344	0.57	16	702K	2B
1404/03/19	3,422	3,422	3,422	3,325	0.06	5	105K	358M
1404/03/18	3,410	3,410	3,410	3,323	0.36	16	732K	2B
1404/03/17	3,408	3,408	3,408	3,311	0.06	11	126K	430M
1404/03/13	3,406	3,406	3,406	3,309	0.06	7	108K	369M
1404/03/12	3,405	3,405	3,405	3,307	0.03	3	68K	231M
1404/03/11	3,469	3,469	3,469	3,306	0.06	15	80K	278M
1404/03/10	3,402	3,402	3,402	3,304	0.03	5	45K	154M
1404/03/07	3,399	3,399	3,399	3,303	0.09	12	210K	713M
1404/03/06	3,399	3,399	3,399	3,300	0.0	5	21K	72M
1404/03/05	3,396	3,396	3,396	3,300	0.06	3	97K	330M
1404/03/04	3,392	3,392	3,392	3,298	0.12	10	235K	799M
1404/03/03	3,436	3,436	3,436	3,294	0.64	24	769K	3B
1404/02/31	3,369	3,369	3,369	3,273	0.06	10	148K	498M
1404/02/30	3,366	3,366	3,366	3,271	0.09	14	168K	564M
1404/02/29	3,365	3,365	3,365	3,268	0.03	7	61K	204M
1404/02/28	3,356	3,356	3,356	3,267	0.25	11	534K	2B
1404/02/27	3,350	3,350	3,350	3,259	0.18	14	403K	1B
1404/02/24	3,342	3,342	3,342	3,253	0.25	21	526K	2B
1404/02/23	3,308	3,308	3,336	3,245	0.19	24	482K	2B
1404/02/22	3,248	3,229	3,300	3,239	1.09	82	3M	10B
1404/02/21	3,120	3,118	3,248	3,204	(0.25)	21	591K	2B
1404/02/20	3,120	3,120	3,180	3,212	(0.03)	12	126K	395M
1404/02/17	3,130	3,130	3,297	3,213	0.16	42	730K	2B
1404/02/16	3,216	3,125	3,216	3,208	(0.4)	37	944K	3B
1404/02/15	3,341	3,153	3,341	3,221	(0.89)	40	2M	7B
1404/02/14	3,192	3,190	3,201	3,250	(1.16)	28	2M	8B
1404/02/13	3,204	3,203	3,204	3,288	(0.42)	45	843K	3B
1404/02/10	3,388	3,223	3,388	3,302	0.03	36	962K	3B
1404/02/09	3,220	3,220	3,340	3,301	0.0	11	111K	369M
1404/02/08	3,208	3,208	3,230	3,301	(0.18)	20	353K	1B
1404/02/07	3,214	3,214	3,215	3,307	(0.18)	16	339K	1B
1404/02/06	3,222	3,222	3,226	3,313	(0.18)	18	381K	1B
1404/02/03	3,227	3,227	3,299	3,319	(0.21)	13	421K	1B
1404/02/02	3,235	3,233	3,328	3,326	(0.18)	43	490K	2B
1404/02/01	3,236	3,236	3,341	3,332	(0.09)	41	525K	2B
1404/01/31	3,429	3,351	3,429	3,335	0.12	34	536K	2B
1404/01/30	3,250	3,240	3,323	3,331	(0.27)	39	779K	3B
1404/01/27	3,250	3,249	3,298	3,340	(0.27)	26	568K	2B
1404/01/26	3,256	3,254	3,300	3,349	(0.15)	30	363K	1B
1404/01/25	3,455	3,268	3,455	3,354	(0.03)	20	314K	1B
1404/01/24	3,310	3,310	3,428	3,355	0.27	45	1M	4B
1404/01/23	3,254	3,254	3,254	3,346	(0.24)	27	468K	2B
1404/01/20	3,281	3,269	3,282	3,354	(0.47)	46	969K	3B
1404/01/19	3,391	3,271	3,459	3,370	0.33	50	1M	4B
1404/01/18	3,275	3,274	3,299	3,359	(0.47)	48	981K	3B
1404/01/17	3,344	3,310	3,424	3,375	(1.08)	85	3M	9B
1404/01/16	3,253	3,242	3,441	3,412	2.13	192	7M	23B
1404/01/10	3,341	3,341	3,341	3,341	(2.99)	8	240K	802M
1404/01/06	3,444	3,444	3,444	3,444	(2.99)	2	70K	241M
1404/01/05	3,550	3,550	3,550	3,550	(2.98)	3	114K	405M
1403/12/27	3,659	3,659	3,659	3,659	(3.0)	3	60K	221M
1403/12/26	3,772	3,772	3,772	3,772	(2.98)	3	73K	275M
1403/12/25	3,888	3,888	3,888	3,888	(2.99)	4	137K	532M
1403/12/20	3,953	3,953	3,953	4,008	(1.64)	58	3M	10B
1403/12/19	3,974	3,974	3,974	4,075	(0.51)	21	844K	3B
1403/12/18	4,040	4,040	4,040	4,096	(1.63)	55	3M	11B
1403/12/15	4,063	4,063	4,063	4,164	(0.57)	19	880K	4B
1403/12/14	4,100	4,100	4,100	4,188	(0.9)	27	1M	6B
1403/12/13	4,161	4,161	4,161	4,226	(1.47)	51	2M	9B
1403/12/12	4,204	4,204	4,204	4,289	(1.02)	32	2M	7B
1403/12/11	4,231	4,231	4,231	4,333	(0.64)	23	979K	4B
1403/12/08	4,267	4,267	4,267	4,361	(0.84)	31	1M	5B
1403/12/07	4,338	4,338	4,338	4,398	(1.65)	55	2M	11B
1403/12/06	4,347	4,347	4,347	4,472	(0.2)	9	300K	1B
1403/12/05	4,407	4,407	4,407	4,481	(1.36)	60	2M	9B
1403/12/01	4,453	4,453	4,453	4,543	(1.02)	30	1M	7B
1403/11/30	4,509	4,509	4,509	4,590	(1.25)	33	2M	8B
1403/11/28	4,511	4,511	4,511	4,648	(0.04)	3	66K	299M
1403/11/23	4,533	4,533	4,533	4,650	(0.49)	17	711K	3B
1403/11/21	4,557	4,557	4,557	4,673	(0.51)	17	718K	3B
1403/11/17	4,558	4,558	4,558	4,697	(0.02)	2	22K	100M
1403/11/16	4,558	4,558	4,558	4,698	0.0	1	15K	68M
1403/11/15	4,466	4,466	4,466	4,698	(0.06)	3	55K	244M
1403/11/14	4,561	4,561	4,561	4,701	(0.02)	1	22K	100M
1403/11/10	4,567	4,567	4,567	4,702	(0.13)	5	189K	863M
1403/11/08	4,569	4,569	4,569	4,708	(0.04)	3	62K	282M
1403/11/07	4,569	4,569	4,569	4,710	0.0	1	15K	69M
1403/10/24	4,597	4,597	4,597	4,710	(0.61)	50	851K	4B
1403/10/23	4,605	4,605	4,605	4,739	(0.17)	12	229K	1B
1403/10/22	4,675	4,675	4,675	4,747	(1.49)	48	2M	10B
1403/10/10	9,810	9,810	9,810	9,880	(2.27)	108	1M	14B
1403/10/09	9,850	9,850	9,850	10,110	(0.39)	27	270K	3B
1403/10/08	10,670	10,100	10,670	10,150	(2.5)	197	2M	19B
1403/10/05	10,410	10,410	10,470	10,410	(2.98)	96	2M	23B
1403/10/04	10,410	10,410	10,410	10,730	0.0	4	25K	263M
1403/10/03	10,420	10,420	10,420	10,730	(0.09)	9	66K	689M
1403/10/02	10,430	10,430	10,430	10,740	(0.09)	3	34K	358M
1403/10/01	10,470	10,470	10,470	10,750	(0.37)	31	257K	3B
1403/09/28	10,490	10,490	10,490	10,790	(0.19)	15	97K	1B
1403/09/27	10,650	10,650	10,650	10,810	(1.46)	76	839K	9B
1403/09/26	10,800	10,800	11,200	10,970	(1.44)	97	887K	10B
1403/09/25	11,400	11,060	11,570	11,130	(2.37)	450	5M	52B
1403/09/24	11,220	11,220	11,780	11,400	(1.38)	1,182	19M	222B
1403/09/20	11,230	11,230	11,230	11,560	(0.09)	7	68K	768M
1403/09/19	11,330	11,330	11,330	11,570	(0.94)	32	546K	6B
1403/09/18	11,140	11,140	11,140	11,680	(0.34)	17	110K	1B
1403/09/14	11,370	11,370	11,370	11,720	0.0	3	13K	153M
1403/09/13	11,380	11,380	11,380	11,720	(0.09)	5	44K	505M
1403/09/12	11,410	11,410	11,410	11,730	(0.26)	19	159K	2B
1403/09/11	11,420	11,420	11,420	11,760	(0.08)	3	29K	336M
1403/09/10	11,460	11,460	11,460	11,770	(0.34)	8	202K	2B
1403/09/07	11,260	11,260	11,260	11,810	(0.34)	6	126K	1B
1403/09/05	11,520	11,520	11,520	11,850	(0.17)	9	84K	973M
1403/09/04	11,520	11,520	11,520	11,870	0.0	2	15K	173M
1403/09/03	11,520	11,520	11,520	11,870	0.0	3	19K	223M
1403/08/20	11,530	11,530	11,530	11,870	(0.08)	6	27K	317M
1403/08/19	11,530	11,530	11,530	11,880	0.0	1	431	5M
1403/08/16	11,290	11,290	11,290	11,880	0.0	1	5K	56M
1403/08/13	11,550	11,550	11,550	11,880	(0.17)	1	86K	996M
1403/08/12	11,550	11,550	11,550	11,900	0.0	1	100	1M
1403/07/04	11,550	11,550	11,550	11,900	0.0	2	10K	118M
1403/07/03	11,560	11,560	11,560	11,900	(0.08)	4	24K	281M
1403/06/28	11,560	11,560	11,560	11,910	0.0	1	5K	53M
1403/06/18	11,570	11,570	11,570	11,910	(0.08)	2	24K	283M
1403/06/13	11,690	11,690	11,690	11,920	0.0	2	27K	316M
1403/06/11	11,730	11,730	11,730	11,920	(0.33)	8	259K	3B
1403/06/10	11,730	11,730	11,730	11,960	0.0	3	24K	285M
1403/06/07	11,760	11,760	11,760	11,960	(0.25)	2	200K	2B
1403/06/06	11,760	11,760	11,760	11,990	0.0	2	22K	258M
1403/06/05	11,770	11,770	11,770	11,990	(0.17)	20	130K	2B
1403/06/03	12,000	12,000	12,160	12,010	(1.88)	78	2M	22B
1403/05/31	12,040	12,040	12,040	12,240	(0.33)	9	253K	3B
1403/05/13	11,920	11,920	11,920	12,280	0.0	3	12K	140M
1403/05/10	11,970	11,970	12,400	12,280	(0.41)	25	246K	3B
1403/05/09	12,160	11,970	12,170	12,330	(0.08)	20	89K	1B
1403/05/08	12,070	12,070	12,700	12,340	(0.08)	36	316K	4B
1403/05/06	12,130	12,120	12,200	12,350	(0.48)	45	398K	5B
1403/05/03	12,410	12,410	12,740	12,410	0.0	15	77K	965M
1403/05/02	12,010	12,010	12,750	12,410	0.24	43	348K	4B
1403/05/01	12,200	12,170	12,440	12,380	(0.48)	56	607K	7B
1403/04/31	12,500	12,140	12,500	12,440	(0.4)	67	769K	10B
1403/04/30	12,110	12,000	12,720	12,490	1.13	173	2M	29B
1403/04/27	12,200	12,200	12,940	12,350	(1.75)	160	3M	40B
1403/04/24	12,990	12,250	12,990	12,570	(0.4)	76	809K	10B
1403/04/23	12,700	12,690	12,830	12,620	1.28	70	753K	10B
1403/04/20	12,090	12,090	12,830	12,460	0.0	325	6M	77B
1403/04/19	12,460	12,460	12,460	12,460	2.98	28	798K	10B
1403/02/30	82,050	82,050	82,050	82,050	2.95	15	16K	1B
1403/02/29	79,700	79,700	79,700	79,700	2.97	10	15K	1B
1403/02/26	77,400	77,400	77,400	77,400	2.99	11	8K	651M
1403/02/25	76,550	76,550	76,550	75,150	1.08	16	97K	7B
1403/02/24	76,300	76,300	76,300	74,350	0.34	15	33K	3B
1403/02/23	76,200	76,200	76,200	74,100	0.14	16	11K	829M
1403/02/22	75,300	75,300	75,300	74,000	1.16	53	107K	8B
1403/02/19	74,800	74,800	74,800	73,150	0.69	9	63K	5B
1403/02/18	74,400	74,400	74,400	72,650	0.55	14	52K	4B
1403/02/17	74,300	74,300	74,300	72,250	0.14	15	15K	1B
1403/02/16	74,250	74,250	74,250	72,150	0.07	9	5K	347M
1403/02/12	75,050	75,050	75,050	72,100	0.84	26	49K	4B
1403/02/11	73,500	73,500	73,500	71,500	0.14	11	11K	777M
1403/02/10	73,400	73,400	73,400	71,400	0.14	13	13K	973M
1403/02/09	73,350	73,350	73,350	71,300	0.07	9	10K	729M
1403/02/08	73,200	73,200	73,200	71,250	0.21	16	17K	1B
1403/02/05	73,150	73,150	73,150	71,100	0.07	11	10K	755M
1403/02/04	73,000	73,000	73,000	71,050	0.21	17	22K	2B
1403/02/03	72,550	72,550	72,550	70,900	0.64	19	59K	4B
1403/02/02	72,450	72,450	72,450	70,450	0.14	13	11K	819M
1403/02/01	70,800	70,800	70,800	70,350	2.33	43	224K	16B
1403/01/29	69,400	69,400	69,400	68,750	0.0	5	10K	704M
1403/01/28	69,050	69,050	69,050	68,750	0.51	36	166K	11B
1403/01/27	68,100	68,100	68,850	68,400	0.29	35	104K	7B
1403/01/26	67,700	67,700	69,000	68,200	(0.22)	79	204K	14B
1403/01/25	67,100	65,100	69,100	68,350	1.86	148	638K	44B
1403/01/21	67,150	66,300	67,150	67,100	2.91	144	475K	32B
1403/01/20	64,900	63,500	65,750	65,200	2.11	91	443K	29B
1403/01/19	63,850	63,850	63,850	63,850	2.98	67	1M	72B
1403/01/18	62,550	62,550	62,550	62,000	2.06	33	226K	14B
1403/01/15	62,250	62,250	62,250	60,750	0.50	17	51K	3B
1403/01/14	62,100	62,100	62,100	60,450	0.25	13	26K	2B
1403/01/11	61,950	61,950	61,950	60,300	0.25	15	23K	1B
1403/01/08	61,550	61,550	61,550	60,150	0.59	20	72K	4B
1403/01/07	61,250	61,250	61,250	59,800	0.50	12	56K	3B
1403/01/06	61,150	61,150	61,150	59,500	0.17	11	20K	1B
1403/01/05	61,150	61,150	61,150	59,400	0.0	9	4K	252M
1402/12/28	59,400	59,400	59,400	59,400	2.95	35	754K	45B
1402/12/27	59,400	59,400	59,400	57,700	0.0	3	1K	62M
1402/12/23	59,350	59,350	59,350	57,700	0.09	14	10K	606M
1402/12/22	58,700	58,700	58,700	57,650	1.14	30	139K	8B
1402/12/21	57,650	54,800	57,650	57,000	1.79	51	245K	14B
1402/12/20	57,450	57,450	57,450	56,000	0.36	11	44K	3B
1402/12/16	57,200	57,200	57,200	55,800	0.45	20	57K	3B
1402/12/15	57,150	57,150	57,150	55,550	0.09	20	14K	781M
1402/12/14	57,050	57,050	57,050	55,500	0.18	16	21K	1B
1402/12/13	57,000	57,000	57,000	55,400	0.09	3	7K	380M
1402/12/12	57,000	57,000	57,000	55,350	0.0	5	2K	141M
1402/12/09	56,950	56,950	56,950	55,350	0.09	10	9K	520M
1402/12/08	57,550	57,550	57,550	55,300	0.82	30	58K	3B
1402/12/07	56,400	56,400	56,400	54,850	0.09	16	13K	725M
1402/12/05	56,300	56,300	56,300	54,800	0.18	17	18K	1B
1402/12/02	56,250	56,250	56,250	54,700	0.09	10	12K	690M
1402/12/01	56,150	56,150	56,150	54,650	0.18	11	18K	1B
1402/11/30	56,100	56,100	56,100	54,550	0.09	9	7K	373M
1402/11/29	55,850	55,850	55,850	54,500	0.46	17	63K	4B
1402/11/28	55,800	55,800	55,800	54,250	0.09	18	13K	731M
1402/11/25	55,750	55,750	55,750	54,200	0.09	17	7K	363M
1402/11/24	55,350	55,350	55,350	54,150	0.74	24	92K	5B
1402/11/23	54,800	54,800	54,800	53,750	0.94	26	123K	7B
1402/11/21	54,200	54,200	54,200	53,250	1.14	65	144K	8B
1402/11/18	51,650	51,500	54,600	52,650	(0.75)	133	535K	28B
1402/11/17	51,750	51,700	52,350	53,050	(0.38)	34	54K	3B
1402/11/16	51,850	51,750	53,300	53,250	(0.09)	18	23K	1B
1402/11/15	53,500	51,800	53,850	53,300	(0.19)	34	49K	3B
1402/11/14	54,400	52,050	54,500	53,400	(0.19)	39	56K	3B
1402/11/11	52,500	51,900	54,500	53,500	0.0	35	22K	1B
1402/11/10	52,150	52,100	54,950	53,500	(0.09)	41	30K	2B
1402/11/09	52,800	52,800	55,850	53,550	(1.56)	50	195K	10B
1402/11/08	52,950	52,950	52,950	54,400	(0.27)	15	30K	2B
1402/11/07	53,250	53,250	53,300	54,550	(0.55)	48	71K	4B
1402/11/04	53,450	53,450	54,850	54,850	(0.45)	41	57K	3B
1402/11/03	56,050	53,350	56,550	55,100	0.27	52	65K	4B
1402/11/02	53,550	53,450	54,950	54,950	(0.27)	37	38K	2B
1402/11/01	55,100	55,100	55,100	55,100	(2.99)	27	362K	20B
1402/10/30	55,300	55,300	55,300	56,800	(0.35)	15	38K	2B
1402/10/27	55,400	55,400	57,000	57,000	(0.18)	34	26K	1B
1402/10/26	55,900	55,900	55,900	57,100	(0.87)	22	103K	6B
1402/10/25	56,200	56,200	56,200	57,600	(0.52)	11	65K	4B
1402/10/24	56,400	56,400	56,400	57,900	(0.34)	22	41K	2B
1402/10/23	56,550	56,550	57,500	58,100	(0.26)	41	35K	2B
1402/10/20	61,000	57,550	61,000	58,250	(1.77)	128	222K	13B
1402/10/19	58,550	58,450	60,550	59,300	(1.58)	105	230K	14B
1402/10/18	60,850	59,000	60,850	60,250	(0.9)	75	138K	8B
1402/10/17	61,000	58,250	61,000	60,800	2.62	232	772K	47B
1402/10/16	60,250	60,250	60,250	59,250	1.28	31	149K	9B
1402/10/13	57,450	57,450	57,450	58,500	(1.18)	10	135K	8B
1402/10/12	58,200	58,200	58,200	59,200	(1.25)	32	140K	8B
1402/10/11	61,850	58,400	61,950	59,950	(0.42)	49	114K	7B
1402/10/10	58,500	58,500	62,000	60,200	0.0	95	319K	19B
1402/10/09	61,950	58,850	61,950	60,200	0.0	38	17K	1B
1402/10/06	61,500	58,500	61,500	60,200	0.75	76	147K	9B
1402/10/05	57,150	57,150	60,550	59,750	1.62	74	232K	14B
1402/10/04	59,800	57,450	59,850	58,800	0.68	33	136K	8B
1402/10/03	59,900	56,800	59,900	58,400	0.26	61	79K	5B
1402/10/02	56,050	56,050	59,450	58,250	0.87	85	125K	7B
1402/09/29	57,800	57,100	57,800	57,750	2.85	96	447K	26B
1402/09/28	56,150	56,000	56,150	56,150	2.93	99	371K	21B
1402/09/27	54,700	54,700	55,900	54,550	0.46	31	55K	3B
1402/09/25	54,450	54,000	55,850	54,300	(2.43)	74	372K	20B
1402/09/22	56,550	53,550	56,550	55,650	1.09	224	950K	53B
1402/09/21	55,150	55,150	55,150	55,050	2.80	37	374K	21B
1402/09/20	54,450	54,450	54,450	53,550	1.23	14	160K	9B
1402/09/19	53,150	53,150	53,150	52,900	2.42	30	331K	18B
1402/09/18	52,400	52,400	52,400	51,650	1.47	9	200K	10B
1402/09/15	52,700	52,700	52,700	50,900	1.39	10	114K	6B
1402/09/14	51,650	51,650	51,650	50,200	0.10	9	11K	543M
1402/09/13	51,500	51,500	51,500	50,150	0.30	14	39K	2B
1402/09/12	51,400	51,400	51,400	50,000	0.10	16	16K	847M
1402/09/11	51,350	51,350	51,350	49,950	0.10	20	13K	660M
1402/09/08	51,350	51,350	51,350	49,900	0.0	8	4K	215M
1402/09/07	51,300	51,300	51,300	49,900	0.10	4	12K	631M
1402/08/28	52,150	52,150	52,150	50,750	0.20	20	25K	1B
1402/08/27	52,050	52,050	52,050	50,650	0.20	21	33K	2B
1402/08/24	52,000	52,000	52,000	50,550	0.10	21	7K	372M
1402/08/23	51,750	51,750	51,750	50,500	0.50	9	62K	3B
1402/08/22	51,700	51,700	51,700	50,250	0.10	7	7K	355M
1402/08/21	51,700	51,700	51,700	50,200	0.0	8	4K	205M
1402/08/20	51,550	51,550	51,550	50,200	0.30	13	34K	2B
1402/08/17	50,950	50,950	50,950	50,050	1.11	28	154K	8B
1402/08/16	50,900	50,900	50,900	49,500	0.10	15	18K	919M
1402/08/15	48,300	48,300	50,800	49,450	0.20	21	30K	2B
1402/08/14	48,000	48,000	50,650	49,350	0.30	57	69K	3B
1402/08/13	49,000	48,300	50,500	49,200	0.31	37	70K	3B
1402/08/10	51,700	48,700	51,700	49,050	(2.29)	91	329K	16B
1402/08/09	50,250	48,900	51,000	50,200	(0.1)	66	106K	5B
1402/08/08	50,150	50,150	52,600	50,250	(2.71)	78	456K	23B
1402/08/07	50,400	50,350	53,250	51,650	(0.48)	70	94K	5B
1402/08/06	51,650	51,650	51,650	51,900	(4.51)	46	332K	17B
1402/08/03	52,800	52,800	52,800	54,350	(0.09)	2	8K	422M
1402/08/02	52,850	52,850	52,850	54,400	(0.09)	4	6K	315M
1402/08/01	52,900	52,900	52,900	54,450	(0.09)	2	7K	383M
1402/07/30	53,050	53,050	53,050	54,500	(0.27)	15	34K	2B
1402/07/29	53,200	53,200	53,200	54,650	(0.27)	22	31K	2B
1402/07/26	54,800	54,800	54,800	54,800	(2.92)	62	338K	19B
1402/07/25	56,450	56,450	59,100	56,450	(2.92)	195	1M	70B
1402/07/24	58,150	58,150	58,200	58,150	(2.92)	55	413K	24B
1402/07/22	58,200	58,200	58,200	59,900	(0.08)	7	6K	343M
1402/07/19	59,200	59,200	59,200	59,950	(1.72)	59	194K	11B
1402/07/18	59,200	59,200	59,200	61,000	0.0	4	4K	242M
1402/07/17	62,150	58,650	62,250	61,000	0.91	127	222K	14B
1402/07/16	62,400	58,800	62,400	60,450	(0.25)	165	670K	40B
1402/07/15	61,800	61,800	61,800	60,600	1.00	31	111K	7B
1402/07/12	60,950	60,900	61,000	60,000	1.27	44	140K	9B
1402/07/10	58,700	58,700	59,850	59,250	(2.07)	112	236K	14B
1402/07/09	59,600	59,600	59,650	60,500	(1.47)	107	158K	9B
1402/07/08	60,050	60,000	60,100	61,400	(0.73)	43	84K	5B
1402/07/05	61,300	60,950	63,050	61,850	(1.51)	136	237K	15B
1402/07/04	62,500	62,400	65,350	62,800	(2.33)	316	582K	37B
1402/07/03	64,300	64,300	64,350	64,300	(2.94)	87	355K	23B
1402/07/01	64,350	64,350	64,350	66,250	(0.08)	5	11K	679M
1402/06/29	64,400	64,400	64,400	66,300	(0.08)	5	7K	472M
1402/06/28	64,750	64,750	64,800	66,350	(0.6)	26	60K	4B
1402/06/27	66,700	66,700	69,250	66,750	(2.91)	385	2M	103B
1402/06/26	66,800	66,800	66,800	68,750	(0.15)	3	11K	735M
1402/06/22	67,050	67,050	67,050	68,850	(0.36)	10	34K	2B
1402/06/21	67,900	67,700	71,500	69,100	(0.93)	177	258K	18B
1402/06/20	72,500	68,300	72,500	69,750	(0.92)	153	252K	18B
1402/05/29	69,900	67,200	71,050	70,400	2.03	193	283K	20B
1402/05/28	68,200	67,950	69,100	69,000	2.83	276	698K	48B
1402/05/25	65,000	65,000	69,000	67,100	0.15	357	563K	38B
1402/05/24	68,550	64,650	68,550	67,000	0.60	969	3M	223B
1402/05/23	66,600	66,600	66,600	66,600	2.94	101	476K	32B
1402/05/22	64,700	63,050	64,700	64,700	2.94	232	2M	142B
1402/05/21	62,850	62,850	62,850	62,850	2.95	27	78K	5B
1402/05/18	61,050	61,050	61,050	61,050	2.95	26	47K	3B
1402/05/17	59,300	59,300	59,300	59,300	2.95	18	29K	2B
1402/05/16	57,600	57,600	57,600	57,600	2.95	17	25K	1B
1402/05/15	55,950	55,950	55,950	55,950	2.94	14	19K	1B
1402/05/14	54,350	54,350	54,350	54,350	2.94	14	13K	712M
1402/05/10	52,800	52,800	52,800	52,800	2.92	9	15K	774M
1402/05/09	51,300	51,300	51,300	51,300	2.91	15	10K	521M
1402/05/08	49,850	49,850	49,850	49,850	3.00	6	10K	504M
1402/05/07	48,400	48,400	48,400	48,400	2.98	10	11K	542M
1402/05/04	48,400	48,400	48,400	47,000	0.0	3	7K	317M
1402/05/03	48,200	48,200	48,200	47,000	0.43	10	66K	3B
1402/05/02	48,200	48,200	48,200	46,800	0.0	4	873	42M
1402/05/01	47,900	47,900	47,900	46,800	0.54	7	81K	4B
1402/04/31	47,800	47,800	47,800	46,550	0.22	6	36K	2B
1402/04/28	47,700	47,700	47,700	46,450	0.22	15	30K	1B
1402/04/27	47,700	47,700	47,700	46,350	0.0	3	3K	134M
1402/04/26	47,500	47,500	47,500	46,350	0.43	6	61K	3B
1402/04/25	47,250	47,250	47,250	46,150	0.54	25	89K	4B
1402/04/24	47,000	47,000	47,000	45,900	0.55	17	82K	4B
1402/04/21	46,550	46,550	46,550	45,650	1.00	25	147K	7B
1402/04/20	46,500	46,500	46,500	45,200	0.11	7	10K	480M
1402/04/19	46,500	46,500	46,500	45,150	0.0	7	8K	369M
1402/04/18	46,450	46,450	46,450	45,150	0.11	8	12K	571M
1402/04/17	47,100	47,100	47,100	45,100	0.45	13	42K	2B
1402/04/14	46,200	46,200	46,200	44,900	0.0	7	7K	333M
1402/04/13	46,100	46,100	46,100	44,900	0.22	6	26K	1B
1402/04/12	46,050	46,050	46,050	44,800	0.11	8	9K	416M
1402/04/11	46,050	46,050	46,050	44,750	0.0	9	7K	316M
1402/04/10	46,000	46,000	46,000	44,750	0.11	15	12K	529M
1402/04/07	45,900	45,900	45,900	44,700	0.22	11	43K	2B
1402/04/05	45,900	45,900	45,900	44,600	0.0	4	6K	264M
1402/04/04	45,750	45,750	45,750	44,600	0.34	18	46K	2B
1402/04/03	44,450	44,000	44,450	44,450	2.89	89	989K	44B
1402/03/31	43,200	43,200	43,200	43,200	2.98	21	33K	1B
1402/03/30	41,950	41,950	41,950	41,950	2.94	5	5K	210M
1402/03/24	40,750	40,750	40,750	40,750	2.90	13	30K	1B
1402/03/23	40,750	40,750	40,750	39,600	0.0	7	10K	411M
1402/03/22	41,050	41,050	41,050	39,600	1.28	37	129K	5B
1402/03/21	40,200	40,200	40,200	39,100	0.13	19	15K	620M
1402/03/20	40,100	40,100	40,100	39,050	0.26	22	38K	2B
1402/03/17	40,050	40,050	40,050	38,950	0.13	15	19K	748M
1402/03/16	40,000	40,000	40,000	38,900	0.13	15	22K	876M
1402/03/13	39,950	39,950	39,950	38,850	0.13	18	32K	1B
1402/03/10	39,700	39,700	39,700	38,800	0.65	19	115K	5B
1402/03/09	39,700	39,700	39,700	38,550	0.0	13	11K	430M
1402/03/08	39,350	39,350	39,350	38,550	0.78	27	137K	5B
1402/03/07	39,350	39,350	39,350	38,250	0.0	5	4K	146M
1402/03/06	39,300	39,300	39,300	38,250	0.13	24	27K	1B
1402/03/03	39,300	39,300	39,300	38,200	0.0	2	2K	68M
1402/03/02	39,200	39,200	39,200	38,200	0.26	20	38K	1B
1402/03/01	39,100	39,100	39,100	38,100	0.26	17	43K	2B
1402/02/31	39,100	39,100	39,100	38,000	0.0	16	11K	425M
1402/02/30	38,950	38,950	38,950	38,000	0.40	28	84K	3B
1402/02/27	38,850	38,850	38,850	37,850	0.26	23	58K	2B
1402/02/25	38,600	38,600	38,600	37,750	0.67	44	115K	4B
1402/02/24	37,900	37,900	37,900	37,500	1.90	33	336K	13B
1402/01/16	37,850	37,850	37,850	36,800	0.14	26	33K	1B
1402/01/15	37,650	37,650	37,650	36,750	0.41	27	72K	3B
1402/01/14	37,350	37,350	37,350	36,600	0.83	24	159K	6B
1402/01/08	36,550	36,550	36,550	36,300	2.25	58	430K	16B
1402/01/07	35,000	35,000	36,350	35,500	0.57	53	123K	4B
1402/01/06	34,500	34,500	35,000	35,300	0.0	5	2K	76M
1402/01/05	34,900	34,900	35,550	35,300	(1.81)	131	385K	13B
1401/12/28	36,800	34,700	36,800	35,950	0.56	160	410K	15B
1401/12/27	36,150	36,000	36,150	35,750	1.85	118	351K	13B
1401/12/24	35,100	35,100	35,100	35,100	2.93	37	641K	23B
1401/12/23	34,100	34,100	34,100	34,100	2.87	78	639K	22B
1401/12/22	34,050	34,050	34,050	33,150	0.15	24	17K	578M
1401/12/21	33,450	33,450	33,450	33,100	1.85	76	393K	13B
1401/12/20	33,400	33,400	33,400	32,500	0.15	13	32K	1B
1401/12/16	33,400	33,400	33,400	32,450	0.0	12	13K	428M
1401/12/15	33,250	33,250	33,250	32,450	0.46	16	85K	3B
1401/12/14	33,250	33,250	33,250	32,300	0.0	17	13K	433M
1401/12/13	33,200	33,200	33,200	32,300	0.16	10	30K	991M
1401/12/07	33,150	33,150	33,150	32,250	0.16	19	18K	593M
1401/12/06	33,100	33,100	33,100	32,200	0.16	17	24K	811M
1401/12/03	32,950	32,950	32,950	32,150	0.47	20	95K	3B
1401/12/02	32,850	32,850	32,850	32,000	0.31	38	52K	2B
1401/12/01	32,700	32,700	32,700	31,900	0.47	23	91K	3B
1401/11/30	32,650	32,650	32,650	31,750	0.16	19	28K	917M
1401/11/26	32,650	32,650	32,650	31,700	0.0	4	3K	89M
1401/11/25	32,400	32,400	32,400	31,700	0.63	10	126K	4B
1401/11/24	32,400	32,400	32,400	31,500	0.0	7	4K	122M
1401/11/23	32,400	32,400	32,400	31,500	0.0	9	7K	228M
1401/11/19	32,350	32,350	32,350	31,500	0.16	15	26K	846M
1401/11/18	32,350	32,350	32,350	31,450	0.0	5	7K	212M
1401/11/17	32,300	32,300	32,300	31,450	0.16	2	31K	994M
1401/11/16	32,300	32,300	32,300	31,400	0.0	10	5K	161M
1401/11/12	32,300	32,300	32,300	31,400	0.0	11	11K	355M
1401/11/11	32,250	32,250	32,250	31,400	0.16	16	24K	778M
1401/11/10	32,000	32,000	32,000	31,350	0.80	35	178K	6B
1401/11/09	32,350	32,350	32,350	31,100	0.81	27	112K	4B
1401/11/08	31,750	31,750	31,750	30,850	0.0	14	11K	344M
1401/11/05	31,700	31,700	31,700	30,850	0.16	17	15K	463M
1401/11/04	31,650	31,650	31,650	30,800	0.16	16	13K	415M
1401/11/03	31,600	31,600	31,600	30,750	0.16	12	27K	858M
1401/11/02	31,450	31,450	31,450	30,700	0.49	19	57K	2B
1401/11/01	31,100	31,100	31,100	30,550	1.16	27	122K	4B
1401/10/28	31,000	31,000	31,000	30,200	0.33	17	32K	982M
1401/10/21	30,950	30,950	30,950	30,100	0.17	12	11K	332M
1401/10/19	30,900	30,900	30,900	30,050	0.17	14	10K	317M
1401/10/18	30,600	30,600	30,600	30,000	0.84	20	89K	3B
1401/10/13	30,550	30,550	30,550	29,750	0.17	19	25K	764M
1401/10/12	30,400	30,400	30,400	29,700	0.51	17	58K	2B
1401/10/11	30,350	30,350	30,350	29,550	0.17	11	14K	415M
1401/09/23	30,050	29,800	30,400	30,100	0.17	25	46K	1B
1401/09/22	29,600	29,550	30,900	30,050	0.0	62	52K	2B
1401/09/21	29,600	29,500	30,550	30,050	(0.83)	51	136K	4B
1401/09/20	29,950	29,600	31,000	30,300	(0.16)	38	33K	998M
1401/09/19	30,000	29,750	31,150	30,350	0.0	13	14K	440M
1401/09/16	31,250	30,100	31,250	30,350	(0.16)	43	108K	3B
1401/09/15	30,200	30,000	31,200	30,400	0.33	112	619K	19B
1401/09/14	30,850	30,200	31,000	30,300	0.66	66	418K	13B
1401/09/13	30,000	29,350	30,300	30,100	(0.5)	79	930K	28B
1401/09/12	31,000	29,300	31,100	30,250	0.17	76	640K	19B
1401/09/09	30,200	30,200	31,050	30,200	0.0	47	1M	42B
1401/09/08	30,000	30,000	31,000	30,200	(1.31)	29	391K	12B
1401/09/07	30,050	29,800	31,050	30,600	(0.33)	30	52K	2B
1401/09/06	31,000	30,500	31,000	30,700	0.0	7	4K	115M
1401/08/30	30,000	29,950	30,450	30,700	0.0	26	14K	438M
1401/08/29	31,600	30,750	31,600	30,700	0.0	16	9K	270M
1401/08/28	29,600	29,600	31,300	30,700	0.99	50	177K	5B
1401/08/25	29,600	29,600	29,950	30,400	0.0	6	11K	337M
1401/08/24	30,450	29,700	30,550	30,400	0.0	7	2K	63M
1401/08/23	29,600	29,550	30,650	30,400	(0.16)	30	22K	663M
1401/08/22	30,450	30,350	31,300	30,450	0.0	16	6K	175M
1401/08/21	31,350	30,050	31,350	30,450	0.0	25	23K	698M
1401/08/18	31,100	31,100	31,100	30,450	0.83	26	100K	3B
1401/08/17	29,200	29,200	30,800	30,200	0.83	37	190K	6B
1401/08/16	28,700	28,700	30,150	29,950	2.22	42	258K	8B
1401/08/15	28,350	28,350	30,050	29,300	0.34	37	120K	4B
1401/08/14	28,350	28,350	29,900	29,200	0.17	46	55K	2B
1401/08/11	28,400	28,400	28,550	29,150	0.0	8	3K	74M
1401/08/10	29,950	29,200	29,950	29,150	0.17	31	15K	448M
1401/08/09	28,200	28,200	29,800	29,100	0.52	43	88K	3B
1401/08/08	28,350	28,150	28,500	28,950	(0.17)	18	30K	860M
1401/08/07	28,350	28,350	28,400	29,000	(0.68)	45	84K	2B
1401/08/04	29,600	29,200	29,800	29,200	(2.99)	107	840K	25B
1401/08/03	29,300	29,250	29,700	30,100	(0.17)	14	28K	812M
1401/07/26	31,000	29,400	31,000	30,150	0.0	11	23K	683M
1401/07/25	31,300	29,850	31,300	30,150	(1.63)	33	653K	20B
1401/07/24	30,100	30,100	30,800	30,650	(1.13)	41	130K	4B
1401/07/23	30,850	30,800	30,850	31,000	(2.36)	65	245K	8B
1401/07/20	31,000	30,950	32,000	31,750	(0.47)	26	48K	1B
1401/07/19	31,200	31,150	31,200	31,900	(0.16)	20	16K	489M
1401/07/18	31,050	31,050	31,100	31,950	(0.16)	20	22K	668M
1401/07/17	31,550	31,200	32,000	32,000	(0.47)	31	76K	2B
1401/07/16	33,000	31,500	33,000	32,150	(0.16)	27	29K	934M
1401/07/12	31,700	31,700	33,250	32,200	(1.08)	52	167K	5B
1401/07/11	33,650	31,900	33,650	32,550	(0.91)	34	112K	4B
1401/07/10	32,100	32,050	32,500	32,850	(0.45)	39	63K	2B
1401/07/09	32,300	32,250	33,000	33,000	(0.6)	40	136K	4B
1401/07/06	31,400	31,400	33,250	33,200	2.79	78	480K	16B
1401/07/04	31,400	31,400	33,200	32,300	(0.15)	36	58K	2B
1401/07/02	32,000	31,950	32,050	32,350	(1.67)	53	175K	6B
1401/06/30	31,800	31,800	33,250	32,900	0.46	34	416K	14B
1401/06/29	32,000	32,000	33,000	32,750	(0.3)	41	52K	2B
1401/06/28	32,150	32,100	33,100	32,850	(0.3)	57	80K	3B
1401/06/27	32,700	32,650	33,100	32,950	(0.3)	70	105K	3B
1401/06/23	33,900	32,800	33,900	33,050	0.0	59	745K	25B
1401/06/22	32,400	32,400	34,100	33,050	(0.45)	82	138K	5B
1401/06/21	33,250	32,500	34,000	33,200	0.0	44	61K	2B
1401/06/20	33,150	33,150	33,850	33,200	0.15	60	49K	2B
1401/06/19	33,900	32,300	33,900	33,150	(0.15)	88	238K	8B
1401/06/16	33,050	33,000	34,000	33,200	(2.35)	191	298K	10B
1401/06/15	34,000	33,950	34,500	34,000	(2.72)	131	377K	13B
1401/06/14	34,000	33,850	35,850	34,950	0.29	331	640K	22B
1401/06/13	34,750	34,100	34,850	34,850	2.95	351	601K	21B
1401/06/12	33,900	32,100	33,900	33,850	2.73	246	703K	24B
1401/06/09	32,250	32,250	34,150	32,950	(0.75)	352	1M	47B
1401/06/08	34,500	33,000	35,000	33,200	(2.35)	144	379K	13B
1401/06/07	34,450	34,000	34,450	34,000	1.64	103	163K	6B
1401/06/06	32,000	31,950	33,800	33,450	1.83	111	249K	8B
1401/06/05	32,500	32,450	32,800	32,850	(1.79)	98	191K	6B
1401/06/02	33,050	32,950	34,300	33,450	(1.47)	64	153K	5B
1401/06/01	33,100	33,100	34,250	33,950	(0.44)	39	47K	2B
1401/05/31	33,500	33,200	33,900	34,100	(0.29)	30	30K	995M
1401/05/30	33,300	33,250	33,900	34,200	(0.15)	13	10K	339M
1401/05/29	33,350	33,350	34,000	34,250	(0.29)	28	37K	1B
1401/05/24	33,550	33,400	34,350	34,350	(0.15)	38	23K	767M
1401/05/23	33,500	33,500	33,650	34,400	(0.29)	20	37K	1B
1401/05/22	35,500	33,600	35,550	34,500	(0.14)	59	48K	2B
1401/05/19	34,050	34,050	35,050	34,550	1.47	81	144K	5B
1401/05/18	34,350	33,150	34,350	34,050	(0.15)	27	23K	767M
1401/05/15	33,400	33,100	34,550	34,100	0.0	61	41K	1B
1401/05/12	33,750	33,150	34,500	34,100	(0.15)	16	65K	2B
1401/05/11	33,250	33,250	33,900	34,150	(0.29)	19	28K	934M
1401/05/10	35,000	33,450	35,400	34,250	(0.58)	36	64K	2B
1401/05/09	33,600	33,500	34,500	34,450	(0.14)	25	17K	584M
1401/05/08	33,700	33,650	33,750	34,500	(0.43)	36	41K	1B
1401/05/05	35,700	33,900	35,700	34,650	(0.14)	32	32K	1B
1401/05/04	34,300	34,300	35,500	34,700	0.58	65	65K	2B
1401/05/03	34,200	34,200	34,250	34,500	(2.13)	80	202K	7B
1401/05/02	37,250	35,150	37,250	35,250	(2.62)	137	290K	10B
1401/05/01	36,300	34,250	36,300	36,200	2.70	237	394K	14B
1401/04/29	35,250	34,900	35,250	35,250	2.92	134	310K	11B
1401/04/28	34,900	34,900	34,900	34,250	1.03	27	103K	4B
1401/04/26	34,750	34,750	34,750	33,900	0.44	38	41K	1B
1401/04/25	34,450	34,450	34,450	33,750	0.90	40	95K	3B
1401/04/22	34,250	34,250	34,250	33,450	0.45	26	47K	2B
1401/04/21	34,100	34,100	34,100	33,300	0.45	26	44K	1B
1401/04/20	33,650	33,650	33,650	33,150	1.38	41	141K	5B
1401/04/18	32,900	32,900	32,900	32,700	2.35	46	245K	8B
1401/04/15	32,350	32,350	32,350	31,950	1.59	55	180K	6B
1401/04/14	30,350	30,350	32,100	31,450	0.80	100	202K	6B
1401/04/13	30,650	30,600	30,800	31,200	(0.95)	64	116K	4B
1401/04/12	30,750	30,700	31,000	31,500	(0.32)	36	42K	1B
1401/04/11	31,600	30,750	31,600	31,600	(0.16)	30	21K	655M
1401/04/08	31,650	30,800	31,650	31,650	0.0	16	6K	200M
1401/04/07	30,900	30,850	31,850	31,650	(0.31)	58	65K	2B
1401/04/06	30,900	30,850	31,900	31,750	(0.16)	25	29K	891M
1401/04/05	31,300	31,250	31,950	31,800	(1.24)	57	131K	4B
1401/04/04	31,500	31,350	31,950	32,200	(0.31)	47	45K	1B
1401/04/01	32,900	31,350	32,950	32,300	0.94	71	158K	5B
1401/03/31	31,350	31,350	32,900	32,000	0.0	38	32K	1B
1401/03/30	31,200	31,150	32,700	32,000	0.31	61	58K	2B
1401/03/29	32,350	31,150	32,800	31,900	0.16	45	28K	894M
1401/03/28	32,900	31,050	32,900	31,850	(0.47)	47	58K	2B
1401/03/25	32,500	32,200	32,800	32,000	0.47	32	55K	2B
1401/03/24	31,800	31,750	32,700	31,850	0.31	68	78K	3B
1401/03/23	32,500	31,050	32,500	31,750	0.0	42	38K	1B
1401/03/22	31,200	31,100	32,450	31,750	(0.94)	75	168K	5B
1401/03/21	31,900	31,850	33,100	32,050	(2.29)	60	243K	8B
1401/03/18	31,950	31,950	33,450	32,800	0.15	52	205K	7B
1401/03/17	32,000	32,000	32,800	32,750	(0.3)	56	57K	2B
1401/03/16	32,950	32,000	33,600	32,850	(0.3)	79	99K	3B
1401/03/11	32,150	32,100	32,500	32,950	(0.3)	35	36K	1B
1401/03/10	32,450	32,400	33,300	33,050	(0.75)	56	93K	3B
1401/03/09	32,250	32,250	33,750	33,300	0.30	56	230K	8B
1401/03/08	32,600	32,500	33,000	33,200	(0.9)	64	99K	3B
1401/03/07	32,900	32,800	34,600	33,500	(0.89)	82	103K	3B
1401/03/04	33,850	33,000	34,200	33,800	0.0	34	43K	1B
1401/03/03	33,250	33,150	34,000	33,800	(1.02)	97	136K	5B
1401/03/02	33,600	33,450	34,850	34,150	(0.87)	119	176K	6B
1401/03/01	35,000	33,600	35,300	34,450	(0.29)	91	137K	5B
1401/02/31	34,700	33,700	35,050	34,550	1.47	138	244K	8B
1401/02/28	33,300	32,750	34,250	34,050	2.25	163	349K	12B
1401/02/27	33,300	33,100	34,050	33,300	(2.35)	188	863K	29B
1401/02/26	34,550	33,550	35,550	34,100	(1.3)	352	506K	17B
1401/02/25	33,150	33,150	34,850	34,550	2.07	112	228K	8B
1401/02/24	34,200	33,750	34,200	33,850	1.80	88	183K	6B
1401/02/21	33,750	33,750	33,750	33,250	1.37	79	152K	5B
1401/02/20	33,650	33,650	33,650	32,800	0.31	39	28K	937M
1401/02/19	32,750	31,800	33,700	32,700	(0.15)	502	1M	48B
1401/02/18	32,750	32,550	32,750	32,750	2.99	182	328K	11B
1401/02/17	32,450	32,450	32,450	31,800	0.79	54	85K	3B
1401/02/12	31,850	31,350	32,050	31,550	1.28	121	143K	5B
1401/02/11	31,050	30,450	31,850	31,150	(0.48)	254	380K	12B
1401/02/10	30,850	30,750	32,150	31,300	(1.11)	203	151K	5B
1401/02/07	32,550	31,100	32,550	31,650	0.0	187	114K	4B
1401/02/06	30,500	30,500	31,800	31,650	2.43	145	310K	10B
1401/02/05	29,750	29,650	31,400	30,900	1.31	244	1M	39B
1401/02/04	30,200	30,000	30,850	30,500	(0.65)	90	133K	4B
1401/01/31	31,300	30,150	31,300	30,700	(1.13)	169	210K	6B
1401/01/30	30,300	30,200	31,800	31,050	(0.16)	158	205K	6B
1401/01/29	32,000	30,550	32,000	31,100	(1.11)	182	193K	6B
1401/01/28	32,250	30,600	32,250	31,450	0.16	174	150K	5B
1401/01/27	30,800	30,800	32,500	31,400	(1.1)	527	935K	29B
1401/01/24	32,000	29,850	32,700	31,750	1.93	414	711K	23B
1401/01/23	31,200	29,450	31,200	31,150	2.81	177	404K	13B
1401/01/22	30,600	30,500	30,650	30,300	1.68	89	210K	6B
1401/01/21	29,800	29,500	29,800	29,800	2.94	162	348K	10B
1401/01/20	28,500	28,200	29,500	28,950	0.0	75	122K	4B
1401/01/17	30,250	28,700	30,250	28,950	(2.03)	175	260K	7B
1401/01/16	30,650	28,900	30,650	29,550	1.20	162	153K	5B
1401/01/15	29,200	29,200	29,200	29,200	3.00	105	347K	10B
1401/01/14	28,650	28,600	28,650	28,350	1.80	84	228K	7B
1401/01/10	28,000	27,550	28,150	27,850	1.83	121	235K	7B
1401/01/09	27,950	27,150	28,000	27,350	0.18	54	81K	2B
1401/01/07	27,600	26,900	27,700	27,300	(0.55)	106	165K	4B
1401/01/06	27,900	26,750	27,900	27,450	0.0	51	32K	877M
1400/12/28	27,050	26,800	27,600	27,450	(0.18)	56	68K	2B
1400/12/25	27,000	26,700	28,250	27,500	0.18	71	109K	3B
1400/12/24	27,700	26,700	27,700	27,450	0.0	28	16K	433M
1400/12/23	26,850	26,850	27,800	27,450	(0.36)	67	123K	3B
1400/12/22	28,300	26,850	28,300	27,550	(0.36)	104	86K	2B
1400/12/21	27,850	26,750	28,150	27,650	1.10	147	187K	5B
1400/12/18	26,800	26,800	27,750	27,350	0.0	57	59K	2B
1400/12/17	27,900	26,850	27,900	27,350	0.0	27	22K	612M
1400/12/16	26,650	26,650	28,050	27,350	0.18	97	201K	5B
1400/12/15	27,450	26,650	27,500	27,300	(0.55)	92	83K	2B
1400/12/14	27,550	26,600	28,200	27,450	0.18	119	153K	4B
1400/12/11	28,000	26,700	28,000	27,400	(0.36)	80	97K	3B
1400/12/09	27,000	26,700	28,250	27,500	0.18	131	436K	12B
1400/12/08	26,800	26,750	28,000	27,450	(0.36)	59	84K	2B
1400/12/07	26,900	26,900	28,250	27,550	0.36	79	56K	2B
1400/12/04	28,100	26,700	28,250	27,450	0.0	64	52K	1B
1400/12/03	27,850	27,000	27,900	27,450	1.29	85	156K	4B
1400/12/02	26,500	26,500	27,000	27,100	(0.37)	43	51K	1B
1400/12/01	26,700	26,550	26,900	27,200	(0.55)	55	60K	2B
1400/11/30	26,900	26,700	27,000	27,350	(0.55)	44	74K	2B
1400/11/27	27,300	26,700	28,000	27,500	0.0	58	30K	830M
1400/11/25	26,850	26,800	27,350	27,500	(0.36)	54	57K	2B
1400/11/24	27,000	26,950	27,700	27,600	(0.54)	44	68K	2B
1400/11/23	28,250	27,100	28,250	27,750	(0.54)	64	84K	2B
1400/11/20	27,400	27,300	28,750	27,900	(0.71)	99	143K	4B
1400/11/19	27,600	27,550	28,500	28,100	(1.06)	94	154K	4B
1400/11/18	27,650	27,650	28,000	28,400	(0.35)	36	43K	1B
1400/11/17	28,250	28,050	28,850	28,500	(1.38)	60	161K	5B
1400/11/16	28,250	28,250	29,200	28,900	(0.69)	74	78K	2B
1400/11/13	28,400	28,400	29,000	29,100	(0.51)	55	61K	2B
1400/11/12	28,650	28,500	30,050	29,250	(0.34)	82	73K	2B
1400/11/11	29,100	29,050	29,900	29,350	(1.84)	79	280K	8B
1400/11/10	29,650	29,200	29,900	29,900	(0.66)	39	88K	3B
1400/11/09	29,300	29,300	30,850	30,100	(0.17)	67	44K	1B
1400/11/06	30,900	29,700	30,900	30,150	(1.47)	90	189K	6B
1400/11/05	31,900	30,350	31,900	30,600	(2.08)	73	225K	7B
1400/11/04	30,550	30,550	31,600	31,250	(0.16)	49	44K	1B
1400/11/03	30,500	30,500	32,000	31,300	(0.32)	52	50K	2B
1400/11/02	31,750	30,750	31,750	31,400	(0.79)	75	108K	3B
1400/10/29	30,900	30,850	32,450	31,650	(0.31)	91	89K	3B
1400/10/28	30,350	30,300	32,100	31,750	1.76	287	1M	42B
1400/10/27	32,150	29,250	32,150	31,200	1.79	456	644K	20B
1400/10/26	30,650	30,300	30,650	30,650	2.85	155	371K	11B
1400/10/25	29,800	28,350	29,850	29,800	2.76	179	624K	19B
1400/10/22	27,600	27,550	29,100	29,000	2.47	131	441K	13B
1400/10/21	27,700	27,700	29,100	28,300	(0.35)	66	134K	4B
1400/10/20	27,500	27,500	29,000	28,400	(1.56)	218	403K	11B
1400/10/19	28,850	28,800	28,850	28,850	2.85	173	569K	16B
1400/10/18	28,250	28,250	28,250	28,050	2.26	46	272K	8B
1400/10/15	27,200	27,200	27,431	27,430	2.99	133	403K	11B
1400/10/14	25,410	25,410	26,635	26,633	2.99	124	362K	10B
1400/10/13	26,000	25,374	26,942	25,860	(1.14)	293	409K	11B
1400/10/12	26,156	26,156	26,932	26,158	(2.99)	169	423K	11B
1400/10/11	26,646	26,644	27,200	26,964	(1.83)	135	215K	6B
1400/10/08	28,830	27,355	28,830	27,468	(2.6)	288	457K	13B
1400/10/07	28,630	28,145	28,970	28,201	(2.81)	262	412K	12B
1400/10/06	29,150	28,611	29,720	29,015	0.01	178	186K	5B
1400/10/05	29,870	28,581	29,870	29,012	(1.47)	212	283K	8B
1400/10/04	30,500	29,006	30,800	29,445	(1.53)	391	652K	19B
1400/10/01	30,077	30,077	30,077	29,903	2.40	52	274K	8B
1400/09/23	29,500	28,560	30,958	29,831	(0.75)	226	291K	9B
1400/09/22	31,447	29,500	31,447	30,057	(1.49)	127	218K	6B
1400/09/21	30,565	30,459	31,699	30,512	(4.83)	166	429K	13B
1400/09/20	32,650	30,574	33,698	32,062	(0.38)	320	662K	21B
1400/09/17	31,000	30,210	32,291	32,183	4.65	299	744K	24B
1400/09/16	29,540	29,540	31,512	30,754	(0.39)	179	189K	6B
1400/09/15	31,132	29,820	31,132	30,873	(0.85)	107	109K	3B
1400/09/10	30,298	29,933	32,670	31,139	(1.17)	513	804K	25B
1400/09/09	31,403	31,122	32,760	31,508	(3.82)	311	411K	13B
1400/09/08	30,612	30,601	33,485	32,760	2.72	422	585K	19B
1400/09/07	33,400	31,537	33,400	31,891	(3.93)	338	512K	16B
1400/09/06	34,469	32,000	34,469	33,196	0.74	454	573K	19B
1400/09/03	30,590	30,590	33,130	32,952	4.43	486	771K	25B
1400/09/02	31,850	31,428	32,800	31,553	(4.62)	425	646K	20B
1400/09/01	33,376	31,849	34,270	33,082	(0.88)	645	588K	19B
1400/08/30	33,500	32,000	34,150	33,375	1.64	764	917K	31B
1400/08/29	31,362	31,362	32,914	32,835	4.75	669	1M	43B
1400/08/26	29,500	29,500	31,731	31,347	3.73	363	800K	25B
1400/08/25	31,010	29,851	32,080	30,220	(3.83)	436	742K	22B
1400/08/24	29,510	29,510	31,651	31,422	4.24	583	1M	34B
1400/08/23	29,960	29,691	31,400	30,144	(3.55)	528	986K	30B
1400/08/22	30,500	29,720	32,400	31,253	0.06	478	509K	16B
1400/08/19	31,711	31,171	32,670	31,235	(4.8)	890	2M	60B
1400/08/18	33,000	32,742	33,700	32,811	(4.8)	353	1M	45B
1400/08/17	36,400	33,590	36,400	34,465	(2.52)	449	612K	21B
1400/08/16	36,009	33,009	36,482	35,357	1.76	860	1M	39B
1400/08/15	34,900	34,000	35,017	34,746	4.19	667	2M	58B
1400/08/12	34,106	30,956	34,106	33,350	2.67	1,689	5M	163B
1400/08/11	32,482	32,482	32,482	32,482	5.00	119	376K	12B
1400/08/10	30,936	30,936	30,936	30,936	5.00	134	348K	11B
1400/08/09	27,330	26,991	29,576	29,463	4.60	638	2M	45B
1400/08/08	28,510	27,892	29,725	28,168	(4.06)	524	904K	25B
1400/08/05	31,600	29,049	31,600	29,359	(3.98)	946	2M	44B
1400/08/04	30,460	29,110	30,634	30,577	4.80	897	2M	53B
1400/08/03	29,220	29,102	30,000	29,176	(4.76)	804	1M	37B
1400/08/01	30,740	30,565	31,000	30,633	(4.79)	174	322K	10B
1400/07/28	32,200	31,437	33,283	32,173	(2.04)	296	213K	7B
1400/07/27	34,270	32,556	34,800	32,844	(4.16)	697	739K	24B
1400/07/26	32,000	32,000	34,496	34,269	4.31	708	1M	36B
1400/07/25	33,410	32,782	33,480	32,854	(4.79)	380	690K	23B
1400/07/24	33,800	33,420	35,877	34,507	(0.02)	397	342K	12B
1400/07/21	34,373	34,371	35,339	34,513	(4.6)	354	777K	27B
1400/07/20	38,491	34,827	38,491	36,179	(1.31)	1,255	2M	85B
1400/07/19	36,965	36,965	36,965	36,659	4.13	91	253K	9B
1400/07/18	35,000	34,220	35,272	35,205	4.80	235	360K	13B
1400/07/17	33,000	31,631	34,234	33,593	3.03	535	677K	23B
1400/07/14	33,990	31,431	33,990	32,604	(1.45)	552	553K	18B
1400/07/12	32,728	32,252	33,900	33,085	(1.55)	410	321K	11B
1400/07/11	33,478	33,299	35,298	33,605	(4.13)	400	554K	19B
1400/07/10	35,000	33,621	36,000	35,051	1.75	649	730K	26B
1400/07/07	33,328	33,328	34,769	34,449	4.03	960	1M	45B
1400/07/06	33,100	32,829	34,470	33,114	(4.17)	707	995K	33B
1400/07/04	36,307	34,492	36,307	34,556	(4.82)	658	1M	52B
1400/07/03	36,000	35,929	39,200	36,307	(4.0)	1,131	2M	56B
1400/06/31	37,608	37,608	37,608	37,819	(4.47)	103	221K	8B
1400/06/30	40,015	39,140	41,111	39,587	(3.92)	301	390K	15B
1400/06/29	43,110	40,658	43,110	41,200	(3.73)	900	951K	39B
1400/06/28	43,800	40,010	43,850	42,797	2.48	2,065	3M	118B
1400/06/27	41,480	40,002	42,477	41,762	3.23	790	844K	35B
1400/06/24	42,200	39,913	42,300	40,455	(3.71)	1,280	1M	59B
1400/06/23	42,130	41,200	44,490	42,013	(3.11)	1,502	1M	60B
1400/06/22	43,320	43,320	43,990	43,363	(4.9)	401	473K	20B
1400/06/21	45,567	44,967	45,567	45,599	(3.66)	226	157K	7B
1400/06/20	47,500	46,596	49,799	47,333	(3.5)	1,109	1M	54B
1400/06/17	48,630	48,187	52,000	49,048	(3.3)	1,810	2M	76B
1400/06/16	52,308	50,391	53,850	50,723	(4.37)	1,797	1M	61B
1400/06/15	52,710	52,262	55,520	53,043	(3.58)	1,418	907K	48B
1400/06/14	55,700	53,800	56,570	55,012	(0.62)	1,032	721K	40B
1400/06/13	52,150	52,150	56,593	55,353	2.70	1,826	2M	107B
1400/06/10	55,800	53,564	56,118	53,899	(4.41)	1,231	1M	66B
1400/06/09	56,118	56,118	59,070	56,383	(4.55)	1,225	1M	69B
1400/06/08	61,390	58,321	61,390	59,071	(3.78)	940	678K	40B
1400/06/07	62,288	56,406	62,288	61,390	3.49	4,934	4M	225B
1400/06/06	59,322	59,322	59,322	59,322	5.00	537	277K	16B
1400/06/03	55,164	55,164	58,900	56,498	(2.7)	7,851	7M	370B
1400/06/02	55,591	55,591	55,591	58,067	(0.77)	70	25K	1B
1400/06/01	56,060	56,060	56,060	58,516	(0.84)	31	27K	2B
1400/05/31	59,010	59,010	59,010	59,010	(5.0)	182	179K	11B
1400/05/24	59,509	59,509	59,509	62,115	(0.84)	34	25K	2B
1400/05/23	62,641	62,641	62,641	62,641	(5.0)	203	580K	36B
1400/05/20	63,392	63,392	63,392	65,937	(1.19)	64	35K	2B
1400/05/19	64,212	64,212	64,212	66,728	(1.28)	44	38K	2B
1400/05/18	64,271	64,271	64,271	67,591	(0.09)	17	3K	175M
1400/05/17	64,279	64,279	64,279	67,653	(0.01)	1	379	24M
1400/05/16	64,295	64,295	64,295	67,662	(0.02)	5	714	46M
1400/05/12	64,298	64,298	64,298	67,678	(0.01)	2	175	11M
1400/05/10	64,302	64,302	64,302	67,682	(0.01)	2	160	10M
1400/05/04	64,309	64,309	64,309	67,686	(0.01)	2	300	19M
1400/04/26	64,340	64,340	64,340	67,693	(0.05)	5	1K	93M
1400/04/23	64,352	64,352	64,352	67,726	(0.02)	1	500	32M
1400/04/21	64,535	64,535	64,535	67,738	(0.28)	13	8K	540M
1400/04/20	64,537	64,537	64,537	67,931	0.0	1	90	6M
1400/04/19	64,565	64,565	64,565	67,933	(0.04)	3	1K	84M
1400/04/16	64,576	64,576	64,576	67,963	(0.02)	4	480	31M
1400/04/15	64,651	64,651	64,651	67,974	(0.12)	5	3K	220M
1400/04/14	64,658	64,658	64,658	68,053	(0.01)	3	350	23M
1400/04/13	64,660	64,660	64,660	68,061	0.0	1	84	5M
1400/04/09	64,714	64,714	64,714	68,063	(0.08)	7	2K	155M
1400/04/08	66,321	66,321	66,321	68,120	(2.42)	54	69K	5B
1400/04/06	66,643	66,643	66,643	69,811	(0.48)	1	14K	918M
1400/03/31	66,645	66,645	66,645	70,150	0.0	1	82	5M
1400/03/26	66,649	66,649	66,649	70,152	(0.01)	2	162	11M
1400/03/22	66,651	66,651	66,651	70,156	0.0	1	80	5M
1400/03/19	66,653	66,653	66,653	70,158	0.0	1	130	9M
1400/03/18	66,661	66,661	66,661	70,161	(0.01)	1	321	21M
1400/03/17	66,663	66,663	66,663	70,169	0.0	1	90	6M
1400/03/12	66,671	66,671	66,671	70,171	(0.01)	1	330	22M
1400/03/11	66,980	66,980	66,980	70,179	(0.46)	9	13K	877M
1400/03/10	66,982	66,982	66,982	70,505	0.0	1	75	5M
1400/03/09	66,984	66,984	66,984	70,507	0.0	1	77	5M
1400/03/08	67,035	67,035	67,035	70,509	(0.08)	3	2K	144M
1400/03/05	67,040	67,040	67,040	70,563	(0.01)	2	200	13M
1400/03/04	67,066	67,066	67,066	70,568	(0.04)	2	1K	72M
1400/02/18	67,078	67,078	67,078	70,595	(0.02)	2	1K	72M
1400/02/07	67,089	67,089	67,089	70,608	(0.02)	3	946	63M
1400/02/04	67,095	67,095	67,095	70,620	(0.01)	2	486	33M
1400/01/31	67,097	67,097	67,097	70,626	0.0	1	148	10M
1400/01/30	67,108	67,108	67,108	70,628	(0.02)	1	969	65M
1400/01/25	67,113	67,113	67,113	70,640	(0.01)	2	385	26M
1400/01/24	67,146	67,146	67,146	70,645	(0.05)	5	3K	185M
1400/01/23	67,147	67,147	67,147	70,680	0.0	1	75	5M
1400/01/22	67,154	67,154	67,154	70,681	(0.01)	3	600	40M
1400/01/17	67,159	67,159	67,159	70,688	(0.01)	3	363	24M
1400/01/16	67,167	67,167	67,167	70,693	(0.01)	5	748	50M
1400/01/15	67,228	67,228	67,228	70,702	(0.09)	3	5K	344M
1400/01/14	67,247	67,247	67,247	70,766	(0.03)	5	2K	106M
1400/01/11	67,262	67,262	67,262	70,786	(0.02)	5	1K	87M
1400/01/10	67,308	67,308	67,308	70,802	(0.07)	5	4K	256M
1400/01/08	67,317	67,317	67,317	70,850	(0.01)	7	685	46M
1400/01/07	67,459	67,459	67,459	70,859	(0.21)	9	12K	804M
1399/12/27	67,507	67,507	67,507	71,009	(0.07)	13	4K	270M
1399/12/26	67,670	67,670	67,670	71,060	(0.24)	18	13K	906M
1399/12/25	67,782	67,782	67,782	71,231	(0.17)	21	9K	625M
1399/12/24	67,854	67,854	67,854	71,349	(0.11)	11	6K	402M
1399/12/23	68,002	68,002	68,002	71,425	(0.22)	10	12K	829M
1399/12/20	68,056	68,056	68,056	71,581	(0.08)	20	4K	279M
1399/12/19	69,131	69,131	69,131	71,637	(1.56)	39	81K	6B
1399/12/18	72,739	72,739	74,000	72,769	(4.96)	880	1M	87B
1399/12/17	72,828	72,828	72,828	76,567	(0.12)	17	6K	466M
1399/12/16	72,916	72,916	72,916	76,661	(0.12)	17	6K	456M
1399/12/13	73,306	73,306	73,306	76,753	(0.53)	25	24K	2B
1399/12/12	76,779	76,779	79,790	77,164	(4.52)	1,265	1M	111B
1399/12/11	77,796	77,796	77,796	80,819	(1.31)	38	60K	5B
1399/12/10	79,041	79,041	79,041	81,890	(1.58)	23	72K	6B
1399/12/09	83,201	83,201	83,201	83,201	(5.0)	228	300K	25B
1399/12/06	87,402	87,302	91,970	87,579	(4.7)	1,379	2M	133B
1399/12/05	93,800	84,961	93,842	91,896	2.82	2,071	3M	245B
1399/12/04	83,125	83,125	91,873	89,374	2.14	2,578	2M	212B
1399/12/03	91,000	87,379	91,000	87,499	(4.87)	390	587K	51B
1399/12/02	97,584	88,292	97,584	91,977	(1.03)	3,332	4M	408B
1399/11/29	92,537	92,537	96,990	92,938	(4.59)	815	1M	93B
1399/11/28	102,147	92,419	102,147	97,407	0.13	1,827	2M	188B
1399/11/27	98,275	94,000	98,275	97,283	3.94	1,145	1M	128B
1399/11/26	94,572	94,572	94,572	93,596	3.92	197	181K	17B
1399/11/25	90,943	90,943	90,943	90,069	3.99	186	184K	17B
1399/11/21	86,614	86,000	86,614	86,613	5.00	784	1M	100B
1399/11/20	82,501	81,000	82,501	82,490	4.99	1,323	2M	202B
1399/11/19	75,357	75,357	79,123	78,573	4.27	547	709K	56B
1399/11/18	72,775	69,500	76,413	75,356	3.55	1,699	3M	205B
1399/11/15	75,100	72,352	76,600	72,775	(4.44)	1,174	1M	95B
1399/11/14	77,278	71,111	77,278	76,159	3.48	2,797	3M	231B
1399/11/13	67,070	67,070	74,099	73,599	4.29	1,031	2M	142B
1399/11/12	76,488	69,214	76,488	70,571	(3.14)	1,257	1M	79B
1399/11/11	72,963	71,030	72,963	72,856	4.85	1,374	2M	149B
1399/11/08	68,890	68,500	69,809	69,489	4.52	609	900K	63B
1399/11/07	62,205	62,205	68,751	66,485	1.54	2,597	4M	266B
1399/11/06	62,353	62,353	62,353	65,478	(0.24)	19	14K	873M
1399/11/05	64,428	64,428	64,428	65,634	(3.22)	65	190K	12B
1399/10/27	67,810	67,810	71,168	67,818	(4.99)	347	561K	38B
1399/10/24	70,598	70,598	75,999	71,378	(3.95)	1,488	1M	107B
1399/10/23	77,000	74,044	77,000	74,313	(4.65)	797	801K	60B
1399/10/22	81,967	74,170	81,967	77,941	(0.16)	2,422	2M	158B
1399/10/21	77,000	77,000	78,502	78,064	4.41	275	475K	37B
1399/10/16	79,007	71,483	79,007	74,764	(0.64)	4,704	4M	319B
1399/10/15	75,245	75,245	75,245	75,245	5.00	227	565K	43B
1399/10/14	71,662	71,662	71,662	71,662	5.00	227	324K	23B
1399/10/13	68,250	68,250	68,250	68,250	5.00	272	652K	45B
1399/10/10	61,485	61,485	67,957	65,000	0.43	4,044	5M	337B
1399/10/09	63,867	63,867	63,867	64,721	(3.73)	164	216K	14B
1399/10/08	67,500	66,252	70,950	67,228	(3.6)	1,231	1M	72B
1399/10/07	75,000	67,928	75,000	69,738	(2.47)	3,713	4M	261B
1399/10/06	72,649	65,731	72,649	71,503	3.34	1,675	2M	129B
1399/10/03	68,000	65,100	70,217	69,190	3.46	3,371	4M	291B
1399/10/02	72,060	65,198	72,060	66,874	(2.56)	6,526	9M	589B
1399/10/01	68,629	68,629	68,629	68,629	5.00	594	906K	62B
1399/09/30	65,361	65,361	65,361	65,361	5.00	572	966K	63B
1399/09/29	62,249	62,245	62,249	62,249	5.00	496	897K	56B
1399/09/26	59,397	57,010	59,418	59,285	4.76	522	908K	54B
1399/09/25	57,364	53,000	57,364	56,589	3.58	1,340	2M	120B
1399/09/24	54,867	52,255	54,867	54,633	4.55	502	870K	48B
1399/09/23	48,000	48,000	52,798	52,255	3.92	253	440K	23B
1399/09/22	50,981	46,500	50,981	50,284	3.56	841	1M	56B
1399/09/19	49,688	49,688	49,688	48,554	2.60	119	260K	13B
1399/09/18	47,322	47,322	47,322	47,322	5.00	116	510K	24B
1399/09/17	45,076	45,076	45,076	45,069	4.98	109	497K	22B
1399/09/16	43,690	42,100	43,792	42,930	2.93	145	306K	13B
1399/09/15	38,940	38,940	42,086	41,707	4.05	365	919K	38B
1399/09/12	39,600	38,672	42,742	40,082	(1.54)	1,215	2M	74B
1399/09/11	41,200	39,286	41,250	40,707	3.62	370	458K	19B
1399/09/10	39,837	38,050	39,837	39,286	3.55	245	448K	18B
1399/09/09	37,270	36,800	38,312	37,940	3.98	289	491K	19B
1399/09/08	36,790	33,288	36,790	36,488	4.14	434	766K	28B
1399/09/05	36,037	36,037	36,037	35,039	2.09	52	259K	9B
1399/09/04	35,004	34,100	35,004	34,321	0.99	166	258K	9B
1399/09/03	34,530	33,530	34,530	33,985	1.37	152	318K	11B
1399/09/02	31,861	31,861	33,812	33,525	2.12	176	442K	15B
1399/09/01	33,300	32,410	33,305	32,828	1.52	216	408K	13B
1399/08/28	33,076	32,150	33,076	32,335	0.69	158	173K	6B
1399/08/27	30,711	30,711	32,602	32,113	1.45	170	318K	10B
1399/08/26	30,850	30,849	32,757	31,653	(0.47)	213	412K	13B
1399/08/25	32,570	30,983	32,594	31,803	(0.43)	155	368K	12B
1399/08/24	32,100	31,980	32,623	31,941	0.85	200	227K	7B
1399/08/21	31,160	31,160	33,100	31,673	(3.43)	231	516K	16B
1399/08/20	32,106	32,106	32,447	32,799	(0.9)	46	181K	6B
1399/08/19	32,447	32,447	33,450	33,098	(1.05)	81	223K	7B
1399/08/18	32,470	32,470	32,470	33,450	(0.07)	13	15K	473M
1399/08/17	31,827	31,827	31,827	33,474	(0.08)	7	10K	316M
1399/08/14	32,503	32,503	32,503	33,502	(0.02)	8	3K	111M
1399/08/12	32,510	32,510	32,510	33,508	(0.02)	9	4K	138M
1399/08/11	32,686	32,686	34,300	33,515	(0.54)	102	133K	4B
1399/08/10	33,072	33,072	34,000	33,696	(1.17)	163	235K	8B
1399/08/07	35,299	33,243	35,299	34,094	(0.52)	375	390K	13B
1399/08/06	32,322	32,322	35,724	34,271	0.73	345	564K	19B
1399/08/05	33,022	33,022	33,022	34,023	(0.06)	18	12K	389M
1399/08/03	33,024	33,024	33,024	34,043	(0.01)	5	1K	33M
1399/07/30	34,292	33,956	34,800	34,045	(2.75)	134	524K	18B
1399/07/29	36,200	34,292	36,200	35,006	(0.98)	204	274K	9B
1399/07/28	35,000	34,830	36,940	35,352	(1.55)	308	447K	16B
1399/07/27	36,139	34,035	36,139	35,907	2.34	523	767K	28B
1399/07/23	34,291	34,291	37,500	35,087	(2.79)	450	758K	27B
1399/07/22	35,530	35,530	36,620	36,095	(1.46)	152	292K	10B
1399/07/21	36,454	36,454	36,454	36,628	(2.54)	177	450K	16B
1399/07/20	36,455	36,455	36,455	37,581	0.0	3	626	23M
1399/07/19	35,718	35,718	35,718	37,582	(0.04)	7	4K	148M
1399/07/16	36,831	36,831	36,831	37,597	(0.98)	37	172K	6B
1399/07/14	36,834	36,834	36,834	37,970	(0.01)	1	1K	47M
1399/07/12	36,081	36,081	36,081	37,973	(0.02)	7	2K	57M
1399/07/08	36,840	36,840	36,840	37,979	0.0	1	150	6M
1399/07/06	36,085	36,085	36,085	37,979	(0.01)	4	1K	46M
1399/07/05	36,854	36,854	36,854	37,984	(0.02)	4	4K	152M
1399/07/01	36,883	36,883	36,883	37,993	(0.08)	2	14K	506M
1399/06/30	36,886	36,886	36,886	38,023	(0.01)	3	1K	48M
1399/06/29	36,891	36,891	36,891	38,026	(0.01)	4	2K	84M
1399/06/26	36,898	36,898	36,898	38,031	(0.02)	5	4K	138M
1399/06/25	36,293	36,293	36,293	38,039	(0.43)	31	45K	2B
1399/06/24	37,071	37,071	37,071	38,203	(0.04)	13	6K	237M
1399/06/23	37,082	37,082	37,082	38,217	(0.03)	6	5K	193M
1399/06/22	37,104	37,104	37,104	38,228	(0.06)	8	10K	387M
1399/06/19	36,404	36,404	36,404	38,251	(0.18)	20	18K	671M
1399/06/18	37,184	37,184	37,184	38,320	(0.03)	4	6K	214M
1399/06/17	37,239	37,239	37,239	38,333	(0.15)	10	25K	934M
1399/06/16	37,431	37,419	38,999	38,390	(0.48)	93	88K	3B
1399/06/15	39,000	38,092	40,350	38,576	(1.77)	307	498K	19B
1399/06/12	39,020	39,020	41,000	39,270	(2.38)	345	932K	37B
1399/06/11	39,030	39,030	39,030	40,226	(0.03)	6	5K	184M
1399/06/10	39,059	39,059	39,059	40,237	(0.07)	14	12K	461M
1399/06/05	38,809	38,809	42,800	40,266	(1.43)	412	554K	22B
1399/06/04	40,744	40,744	43,110	40,851	(2.74)	216	449K	18B
1399/06/03	40,799	40,799	40,799	42,004	(0.13)	17	21K	865M
1399/06/02	40,846	40,846	40,846	42,060	(0.12)	22	19K	760M
1399/06/01	43,145	40,633	43,145	42,109	0.53	556	869K	37B
1399/05/29	42,160	42,160	42,160	41,889	2.34	238	421K	18B
1399/05/28	41,510	37,558	41,510	40,933	3.54	471	850K	35B
1399/05/27	40,117	40,117	40,117	39,534	1.50	128	271K	11B
1399/05/26	39,076	39,076	39,076	38,949	2.66	134	480K	19B
1399/05/25	38,125	38,125	38,125	37,938	2.49	245	449K	17B
1399/05/22	36,363	36,363	38,611	37,015	(1.26)	500	1M	45B
1399/05/21	35,714	35,714	35,714	37,487	(0.28)	10	30K	1B
1399/05/20	36,549	36,549	36,549	37,593	(0.23)	21	40K	1B
1399/05/19	36,632	36,632	36,632	37,679	(0.23)	46	40K	1B
1399/05/15	39,000	37,268	39,000	37,764	(1.71)	211	338K	13B
1399/05/14	38,447	38,000	38,447	38,420	2.93	263	545K	21B
1399/05/13	38,065	38,065	38,065	37,328	1.00	122	187K	7B
1399/05/12	38,248	38,248	38,248	36,957	1.45	146	162K	6B
1399/05/11	36,922	36,922	36,922	36,427	1.62	135	301K	11B
1399/05/08	36,491	36,240	36,491	35,847	1.18	222	238K	9B
1399/05/07	34,918	34,250	35,861	35,429	1.76	327	424K	15B
1399/05/06	33,497	33,420	35,483	34,817	1.07	410	719K	25B
1399/05/05	35,330	33,002	35,330	34,450	2.38	419	728K	25B
1399/05/04	34,226	34,226	34,226	33,648	1.26	147	253K	9B
1399/05/01	33,298	31,372	33,298	33,230	2.79	214	556K	19B
1399/04/31	31,800	31,235	33,167	32,329	0.40	600	1M	35B
1399/04/30	32,900	31,200	33,000	32,201	0.12	420	578K	19B
1399/04/29	31,840	31,840	33,800	32,161	(2.02)	522	773K	25B
1399/04/28	34,200	32,643	34,200	32,824	(2.46)	526	778K	26B
1399/04/25	34,650	32,000	34,650	33,652	1.39	502	547K	18B
1399/04/24	33,283	31,806	33,283	33,192	2.72	535	1M	46B
1399/04/23	32,692	32,692	32,692	32,314	1.57	281	382K	12B
1399/04/22	30,507	30,507	32,393	31,740	0.92	908	2M	56B
1399/04/21	30,657	30,657	30,657	31,450	(0.49)	100	103K	3B
1399/04/18	31,003	31,003	31,500	31,605	(1.11)	163	249K	8B
1399/04/17	33,399	30,501	33,399	31,961	0.48	802	910K	29B
1399/04/16	32,194	32,194	32,194	31,809	1.77	247	391K	13B
1399/04/15	31,853	31,853	31,853	31,257	1.07	261	238K	8B
1399/04/14	30,099	29,700	31,001	30,926	2.75	604	800K	25B
1399/04/11	29,700	29,700	30,465	30,099	1.69	540	582K	18B
1399/04/10	28,807	28,807	30,037	29,600	(0.33)	712	673K	20B
1399/04/09	29,142	29,142	29,480	29,697	(1.15)	244	258K	8B
1399/04/08	31,024	29,595	31,024	30,043	(1.53)	349	506K	15B
1399/04/07	30,122	30,122	31,025	30,510	1.29	351	397K	12B
1399/04/04	30,650	29,557	30,650	30,122	(1.15)	318	286K	8B
1399/04/03	29,722	29,722	31,000	30,471	0.80	546	485K	15B
1399/04/02	31,000	30,006	31,000	30,228	(2.28)	623	584K	18B
1399/04/01	31,850	30,060	31,880	30,934	(0.18)	507	525K	16B
1399/03/31	31,510	31,510	31,510	30,989	1.29	335	283K	9B
1399/03/27	29,261	29,260	31,000	30,593	1.44	578	568K	17B
1399/03/26	30,800	29,202	30,800	30,158	0.19	410	376K	11B
1399/03/25	30,998	29,500	30,998	30,100	(0.97)	353	374K	11B
1399/03/24	31,499	29,911	31,599	30,396	(1.23)	651	615K	19B
1399/03/21	32,346	29,266	32,346	30,775	(0.1)	793	813K	25B
1399/03/20	31,198	31,185	31,198	30,806	1.70	215	375K	12B
1399/03/19	30,777	30,700	30,777	30,290	1.37	276	302K	9B
1399/03/18	30,418	30,418	30,418	29,881	1.18	243	259K	8B
1399/03/17	28,783	28,783	30,297	29,533	(2.52)	648	667K	20B
1399/03/13	29,512	29,512	29,512	30,297	(0.42)	135	87K	3B
1399/03/12	29,601	29,601	29,601	30,424	(0.3)	80	63K	2B
1399/03/11	30,059	29,996	30,380	30,516	(1.32)	247	281K	8B
1399/03/10	30,462	30,462	31,000	30,923	(3.56)	412	458K	14B
1399/03/07	31,202	31,202	31,202	32,065	(0.32)	60	65K	2B
1399/03/06	31,296	31,296	31,296	32,167	(0.3)	33	62K	2B
1399/03/03	31,346	31,346	31,346	32,263	(0.16)	48	33K	1B
1399/02/31	31,173	31,173	33,100	32,315	(1.52)	248	191K	6B
1399/02/30	32,600	32,472	33,000	32,813	(1.98)	546	418K	14B
1399/02/29	33,326	33,326	34,992	33,476	(2.56)	441	612K	20B
1399/02/28	33,415	33,415	33,415	34,356	(0.27)	47	52K	2B
1399/02/27	32,935	32,935	32,935	34,448	(0.63)	87	73K	2B
1399/02/24	33,824	33,824	33,824	34,668	(0.58)	128	108K	4B
1399/02/23	33,903	33,903	33,903	34,870	(0.23)	64	43K	1B
1399/02/22	34,980	34,075	34,980	34,951	(0.5)	131	99K	3B
1399/02/21	34,302	34,140	36,010	35,128	(0.16)	561	594K	21B
1399/02/20	34,708	34,708	36,800	35,185	(1.67)	1,036	988K	35B
1399/02/17	34,875	34,875	34,875	35,781	(0.48)	119	92K	3B
1399/02/16	35,327	35,308	36,000	35,953	(1.23)	274	254K	9B
1399/02/15	37,700	35,587	37,700	36,400	(0.78)	753	769K	28B
1399/02/14	36,706	36,700	36,706	36,687	2.95	608	564K	21B
1399/02/13	35,738	35,501	35,884	35,637	2.29	502	466K	17B
1399/02/10	35,738	33,661	35,738	34,839	0.41	1,149	947K	33B
1399/02/09	34,737	34,232	34,737	34,698	2.88	784	987K	34B
1399/02/08	33,950	33,370	34,008	33,726	4.13	418	572K	19B
1399/02/07	32,614	31,001	32,614	32,389	2.29	807	1M	40B
1399/02/06	31,972	31,972	31,972	31,665	2.01	335	432K	14B
1399/02/03	31,000	30,252	31,194	31,041	2.49	970	2M	60B
1399/02/02	31,249	29,910	31,249	30,286	(1.45)	605	711K	22B
1399/02/01	31,597	30,650	31,597	30,731	(2.74)	563	718K	22B
1399/01/31	33,130	31,202	33,130	31,597	(1.77)	595	639K	20B
1399/01/30	32,171	32,000	32,171	32,166	2.98	670	705K	23B
1399/01/27	30,793	30,793	32,659	31,234	(1.61)	610	666K	21B
1399/01/26	30,892	30,892	30,892	31,745	(0.32)	61	69K	2B
1399/01/25	31,088	31,084	31,091	31,847	(0.62)	157	132K	4B
1399/01/24	32,814	30,904	32,814	32,045	0.58	542	387K	12B
1399/01/23	32,000	31,829	32,142	31,859	2.09	310	454K	15B
1399/01/20	31,829	31,829	31,829	31,206	0.98	277	226K	7B
1399/01/19	31,778	31,778	31,778	30,902	2.10	288	290K	9B
1399/01/18	30,834	29,038	30,834	30,265	1.10	586	428K	13B
1399/01/17	30,489	30,001	30,489	29,936	1.13	269	267K	8B
1399/01/16	29,960	29,090	29,971	29,601	1.73	452	433K	13B
1399/01/11	28,580	28,579	29,094	29,099	(1.23)	464	324K	9B
1399/01/10	29,650	28,760	30,250	29,462	(0.63)	720	399K	12B
1399/01/09	30,079	29,200	30,081	29,649	1.52	730	552K	16B
1399/01/06	29,900	28,317	29,900	29,205	0.04	485	306K	9B
1399/01/05	28,620	28,609	29,999	29,192	(1.02)	532	342K	10B
1398/12/28	28,819	28,819	29,392	29,493	(0.73)	321	187K	5B
1398/12/27	28,647	28,647	29,997	29,710	(1.47)	262	199K	6B
1398/12/26	29,392	29,392	31,210	30,154	(0.49)	208	117K	3B
1398/12/25	29,424	29,424	29,424	30,301	(0.11)	41	23K	690M
1398/12/24	30,120	29,480	30,400	30,333	(0.19)	92	57K	2B
1398/12/21	29,143	29,143	31,389	30,391	(0.93)	564	328K	10B
1398/12/20	29,844	29,844	29,844	30,676	(0.29)	53	62K	2B
1398/12/19	30,007	30,007	30,007	30,766	(0.55)	158	115K	3B
1398/12/17	30,700	30,541	31,485	30,935	(1.75)	454	388K	12B
1398/12/14	31,010	31,010	31,873	31,485	0.07	503	347K	11B
1398/12/13	31,048	31,048	31,833	31,462	1.13	725	650K	20B
1398/12/12	30,791	30,791	32,327	31,111	(4.01)	1,591	2M	59B
1398/12/11	32,411	32,411	32,411	32,411	(3.0)	131	90K	3B
1398/12/10	33,413	33,413	33,413	33,413	(3.0)	69	45K	2B
1398/12/07	35,611	33,537	35,611	34,446	(0.37)	745	860K	30B
1398/12/06	34,574	34,574	34,574	34,574	3.00	91	64K	2B
1398/12/05	33,567	33,567	33,567	33,567	3.00	132	166K	6B
1398/12/04	32,590	32,590	32,590	32,590	5.00	132	107K	3B
1398/12/03	29,726	29,726	31,564	31,039	1.29	194	268K	8B
1398/11/30	30,645	30,645	30,645	30,645	3.00	43	33K	1B
1398/11/29	30,500	29,080	30,878	29,753	(0.75)	511	538K	16B
1398/11/28	30,600	29,500	30,600	29,979	(0.27)	335	197K	6B
1398/11/27	28,687	28,687	30,461	30,060	1.64	480	483K	15B
1398/11/26	30,900	29,429	30,900	29,574	(2.52)	507	472K	14B
1398/11/23	31,900	30,058	31,900	30,339	(2.09)	529	381K	12B
1398/11/21	31,230	30,331	31,234	30,987	2.18	424	414K	13B
1398/11/20	30,650	29,211	30,687	30,325	1.78	491	558K	17B
1398/11/19	30,680	29,000	30,680	29,794	(0.02)	480	427K	13B
1398/11/16	29,581	29,578	30,500	29,800	(4.28)	807	683K	20B
1398/11/15	31,100	30,985	32,300	31,134	(2.53)	219	157K	5B
1398/11/14	31,923	31,923	32,424	31,943	(2.94)	664	752K	24B
1398/11/13	32,910	32,904	33,890	32,910	(2.98)	246	110K	4B
1398/11/12	35,390	32,020	35,390	33,921	0.64	667	492K	17B
1398/11/08	33,705	33,705	33,705	33,705	3.00	53	22K	739M
1398/11/07	32,724	32,724	32,724	32,724	3.00	54	53K	2B
1398/11/06	31,001	31,000	31,875	31,771	2.66	240	416K	13B
1398/11/05	32,368	30,530	32,368	30,947	(1.65)	552	778K	24B
1398/11/02	31,000	30,977	32,150	31,465	(1.47)	365	317K	10B
1398/11/01	32,179	30,410	32,179	31,935	2.22	569	479K	15B
1398/10/30	30,001	30,001	31,400	31,242	2.48	498	572K	18B
1398/10/29	30,215	29,964	32,000	30,486	(3.34)	569	577K	18B
1398/10/28	32,400	31,438	32,400	31,541	(2.68)	353	256K	8B
1398/10/25	32,412	32,405	33,997	32,410	(2.98)	129	158K	5B
1398/10/24	33,300	33,260	35,184	33,407	(2.57)	239	142K	5B
1398/10/23	34,550	32,808	34,588	34,288	2.11	272	194K	7B
1398/10/22	35,000	33,312	35,000	33,581	(2.22)	580	646K	22B
1398/10/21	33,590	33,590	34,960	34,342	0.20	669	865K	30B
1398/10/14	34,275	34,275	34,275	34,275	(3.0)	5	7K	243M
1398/10/11	35,335	35,335	35,335	35,335	(3.0)	31	19K	679M
1398/10/10	37,748	35,550	37,748	36,427	(0.61)	255	210K	8B
1398/10/09	37,311	35,180	37,311	36,649	1.17	932	665K	24B
1398/10/08	36,225	36,225	36,225	36,225	3.00	40	26K	937M
1398/10/07	35,170	35,170	35,170	35,170	5.00	38	31K	1B
1398/10/04	33,496	33,496	33,496	33,496	3.00	37	20K	670M
1398/10/03	32,521	32,521	32,521	32,521	3.00	21	30K	973M
1398/10/02	32,386	30,500	32,386	31,574	0.42	307	340K	11B
1398/10/01	31,445	31,000	31,445	31,443	4.99	173	223K	7B
1398/09/30	29,948	29,948	29,948	29,948	3.00	157	190K	6B
1398/09/27	29,503	28,644	29,503	29,076	1.51	292	252K	7B
1398/09/26	28,644	28,644	28,644	28,644	3.00	103	42K	1B
1398/09/25	27,810	27,810	27,810	27,810	5.00	109	82K	2B
1398/09/24	26,486	26,010	26,486	26,486	3.00	76	49K	1B
1398/09/23	25,700	25,000	25,793	25,715	2.69	184	115K	3B
1398/09/20	25,206	23,976	25,206	25,042	2.33	140	125K	3B
1398/09/19	24,530	24,063	24,530	24,472	4.75	420	481K	12B
1398/09/18	23,362	23,362	23,362	23,362	3.00	37	96K	2B
1398/09/17	22,682	22,682	22,682	22,682	3.00	33	87K	2B
1398/09/16	22,022	22,022	22,022	22,022	3.00	24	35K	780M
1398/09/06	22,480	21,294	22,480	21,419	(2.43)	150	130K	3B
1398/09/05	22,313	20,201	22,313	21,952	3.30	289	327K	7B
1398/09/04	21,251	21,251	21,251	21,251	3.00	40	32K	687M
1398/09/03	20,633	20,633	20,633	20,633	3.00	19	6K	134M
1398/09/02	19,223	19,223	20,411	20,033	1.09	300	431K	9B
1398/08/29	19,817	19,817	19,817	19,817	(5.0)	44	13K	258M
1398/08/28	20,859	20,859	20,859	20,859	(3.0)	20	26K	553M
1398/08/27	21,504	21,504	21,504	21,504	(3.0)	13	16K	354M
1398/08/26	22,984	21,646	22,984	22,169	(0.65)	183	235K	5B
1398/08/25	22,476	21,169	22,476	22,315	2.26	223	219K	5B
1398/08/22	21,831	21,510	21,831	21,822	2.95	249	218K	5B
1398/08/21	21,212	20,601	21,212	21,196	2.92	316	209K	4B
1398/08/20	20,595	20,595	20,595	20,595	3.00	45	14K	286M
1398/08/18	19,996	19,996	19,996	19,996	3.00	28	21K	428M
1398/08/14	19,414	19,414	19,414	19,414	3.00	50	26K	511M
1398/08/13	18,849	18,849	18,849	18,849	3.00	89	82K	2B
1398/08/12	18,312	17,620	18,312	18,300	2.93	97	61K	1B
1398/08/11	17,842	17,222	17,842	17,779	2.63	225	348K	6B
1398/08/08	17,392	16,886	17,392	17,323	2.59	319	336K	6B
1398/08/06	16,886	16,886	16,886	16,886	5.00	12	20K	340M
1398/08/04	16,082	16,082	16,082	16,082	3.00	18	25K	398M
1398/08/01	15,614	15,614	15,614	15,614	2.99	124	170K	3B
1398/07/30	15,199	14,700	15,199	15,160	2.73	148	122K	2B
1398/07/29	14,760	14,332	14,761	14,757	2.97	130	187K	3B
1398/07/28	14,633	13,781	14,633	14,332	0.88	84	86K	1B
1398/07/24	13,470	13,470	14,302	14,207	2.31	91	240K	3B
1398/07/23	13,886	13,886	13,886	13,886	(3.0)	20	26K	363M
1398/07/22	15,150	14,278	15,150	14,315	(2.74)	43	28K	397M
1398/07/21	15,214	14,328	15,214	14,719	(0.35)	75	287K	4B
1398/07/20	14,378	14,378	14,808	14,771	2.74	63	58K	862M
1398/07/17	14,900	14,319	14,900	14,377	(2.6)	56	58K	832M
1398/07/16	15,027	14,153	15,027	14,761	1.17	131	123K	2B
1398/07/15	14,075	14,075	14,945	14,590	0.55	155	610K	9B
1398/07/14	14,510	14,510	14,510	14,510	(3.0)	18	15K	221M
1398/07/10	14,958	14,958	14,958	14,958	(3.0)	12	4K	59M
1398/07/09	15,303	15,303	15,993	15,420	(2.26)	69	59K	915M
1398/07/08	15,765	15,765	16,600	15,776	(2.93)	339	850K	13B
1398/07/07	16,252	16,252	16,252	16,252	(3.0)	10	6K	105M
1398/07/06	16,754	16,754	16,754	16,754	(3.0)	8	1K	23M
1398/07/03	17,272	17,272	17,272	17,272	(3.0)	8	3K	50M
1398/07/02	17,806	17,806	17,806	17,806	(3.0)	3	2K	38M
1398/07/01	18,356	18,356	18,356	18,356	0.0	1	1K	18M
1398/06/30	18,356	18,356	18,356	18,356	0.0	2	200	4M
1398/06/27	18,356	18,356	18,356	18,356	0.0	4	312	6M
1398/06/26	18,356	18,356	18,356	18,356	(3.0)	10	7K	121M
1398/06/25	18,923	18,923	18,923	18,923	(6.0)	16	32K	611M
1398/06/13	20,082	20,082	20,700	20,130	(2.77)	138	330K	7B
1398/06/12	20,703	20,703	20,703	20,703	(3.0)	23	28K	569M
1398/06/11	21,343	21,343	21,343	21,343	(3.0)	4	833	18M
1398/06/10	22,003	22,003	22,003	22,003	(3.0)	13	4K	93M
1398/06/09	22,682	22,682	24,500	22,683	(10.0)	92	162K	4B
1398/06/06	24,526	24,526	29,000	25,202	(7.52)	398	496K	13B
1398/06/05	27,800	25,444	27,915	27,251	7.38	551	1M	27B
1398/06/04	23,050	23,050	25,444	25,378	9.71	243	618K	16B
1398/06/03	23,501	21,710	24,400	23,131	(2.52)	302	341K	8B
1398/06/02	24,801	23,230	24,801	23,729	5.24	603	1M	34B
1398/05/30	22,547	22,547	22,547	22,547	10.00	65	183K	4B
1398/05/26	20,498	20,498	20,498	20,498	10.00	56	155K	3B
1398/05/23	17,300	17,300	18,761	18,635	9.26	176	313K	6B
1398/05/22	17,700	16,523	17,790	17,056	(2.52)	207	416K	7B
1398/05/20	18,300	17,000	18,300	17,497	3.39	291	658K	12B
1398/05/19	16,000	16,000	16,948	16,924	9.84	151	405K	7B
1398/05/16	15,799	14,850	15,799	15,408	(1.29)	209	374K	6B
1398/05/15	16,600	14,380	16,600	15,609	1.25	361	881K	14B
1398/05/14	14,778	14,616	15,451	15,416	9.75	214	597K	9B
1398/05/13	13,300	13,300	14,609	14,047	5.77	270	512K	7B
1398/05/12	13,685	13,120	13,685	13,281	(1.14)	95	197K	3B
1398/05/09	13,299	13,000	13,900	13,434	3.91	180	262K	4B
1398/05/08	12,700	12,303	13,440	12,928	3.76	156	293K	4B
1398/05/07	12,201	12,201	12,889	12,459	1.24	111	213K	3B
1398/05/06	12,113	12,000	12,700	12,306	0.07	152	287K	4B
1398/05/05	11,950	11,950	12,687	12,298	4.19	133	180K	2B
1398/05/02	11,949	11,620	11,950	11,803	(0.34)	77	71K	832M
1398/05/01	12,900	11,304	12,900	11,843	(2.38)	64	133K	2B
1398/04/31	12,151	12,050	12,900	12,132	(0.17)	118	198K	2B
1398/04/30	11,371	11,371	12,500	12,153	0.19	87	112K	1B
1398/04/29	12,998	12,000	12,998	12,130	2.34	89	310K	4B
1398/04/26	10,378	10,378	12,671	11,853	2.81	74	110K	1B
1398/04/25	12,300	11,378	12,300	11,529	(8.8)	164	213K	2B
1398/04/24	13,087	12,117	13,003	12,642	(4.95)	176	356K	4B
1398/04/23	13,800	12,900	14,000	13,300	2.45	170	254K	3B
1398/04/22	12,401	12,051	13,648	12,982	4.50	262	431K	6B
1398/04/19	13,147	12,005	13,147	12,423	(4.39)	191	281K	3B
1398/04/18	14,399	12,510	14,399	12,993	(3.83)	185	304K	4B
1398/04/17	13,980	13,111	13,980	13,510	6.01	297	531K	7B
1398/04/16	11,809	11,809	13,996	12,744	(2.87)	916	3M	39B
1398/04/15	12,901	12,752	14,365	13,121	(7.39)	239	369K	5B
1398/04/12	15,200	14,161	15,200	14,168	(9.95)	316	876K	12B
1398/04/11	16,540	15,250	16,540	15,734	3.59	130	228K	4B
1398/04/10	15,459	14,054	15,660	15,189	8.08	176	499K	8B
1398/04/05	14,195	13,260	14,195	14,054	8.90	203	571K	8B
1398/04/04	12,905	12,905	12,905	12,905	10.00	111	221K	3B
1398/04/03	11,732	11,732	11,732	11,732	9.99	29	91K	1B
1398/04/02	10,667	10,663	10,667	10,666	9.98	75	162K	2B
1398/04/01	9,270	8,462	9,963	9,698	7.07	191	441K	4B
1398/03/29	9,000	8,302	9,319	9,058	1.01	80	102K	924M
1398/03/28	8,900	8,652	9,244	8,967	5.22	75	115K	1B
1398/03/27	8,978	8,203	8,978	8,522	(3.99)	42	40K	343M
1398/03/26	9,245	8,680	9,245	8,876	4.02	131	262K	2B
1398/03/25	7,637	7,637	8,738	8,533	1.05	42	47K	399M
1398/03/22	8,630	8,180	8,649	8,444	3.81	46	73K	613M
1398/03/21	8,010	8,010	8,494	8,134	(4.69)	33	66K	539M
1398/03/20	8,400	8,400	8,699	8,534	1.96	27	69K	587M
1398/03/19	8,000	8,000	8,424	8,370	6.19	38	63K	529M
1398/03/18	8,100	7,518	8,398	7,882	(5.64)	58	91K	718M
1398/03/13	8,788	8,149	8,788	8,353	(2.33)	74	88K	738M
1398/03/12	8,700	8,216	8,887	8,552	(2.85)	81	110K	941M
1398/03/11	8,700	8,530	9,098	8,803	(1.03)	26	11K	94M
1398/03/08	9,370	8,700	9,370	8,895	(1.44)	44	40K	359M
1398/03/07	9,485	8,853	9,485	9,025	(0.73)	37	37K	338M
1398/03/05	9,785	9,063	9,349	9,091	(4.07)	78	116K	1B
1398/03/04	9,830	8,900	9,830	9,477	(1.3)	108	196K	2B
1398/03/01	9,800	9,200	9,800	9,602	6.75	195	303K	3B
1398/02/31	9,183	8,488	9,183	8,995	7.74	187	300K	3B
1398/02/30	8,255	8,255	8,500	8,349	(1.72)	44	56K	464M
1398/02/29	8,740	8,121	8,666	8,495	(0.16)	102	142K	1B
1398/02/28	8,180	8,180	8,790	8,509	(0.3)	58	80K	677M
1398/02/25	8,197	8,197	8,739	8,535	(1.27)	33	53K	449M
1398/02/24	8,699	8,039	8,886	8,645	2.21	78	98K	849M
1398/02/23	8,390	8,025	8,888	8,458	4.14	51	67K	565M
1398/02/22	9,030	8,035	9,030	8,122	(5.34)	50	139K	1B
1398/02/21	8,539	8,201	9,200	8,580	0.89	32	28K	237M
1398/02/18	7,200	7,200	8,700	8,504	6.39	11	10K	81M
1398/02/17	8,800	7,881	8,991	7,993	(8.71)	58	53K	428M
1398/02/16	8,890	8,400	9,248	8,756	(4.54)	77	84K	739M
1398/02/15	9,258	8,880	9,499	9,172	(0.93)	69	107K	983M
1398/02/14	9,034	8,601	9,650	9,258	2.56	148	238K	2B
1398/02/11	9,420	8,750	9,420	9,027	0.47	73	80K	727M
1398/02/10	8,612	8,612	9,247	8,985	4.38	80	96K	859M
1398/02/09	8,200	8,200	8,929	8,608	5.93	148	156K	1B
1398/02/08	8,550	7,800	8,550	8,126	(3.25)	158	164K	1B
1398/02/07	9,200	8,300	9,200	8,399	(1.08)	60	37K	313M
1398/02/04	8,579	8,108	9,056	8,491	(1.04)	97	70K	597M
1398/02/03	8,580	8,580	8,580	8,580	(3.54)	4	1K	11M
1398/01/20	8,701	8,550	9,077	8,895	(0.1)	53	53K	473M
1398/01/19	8,999	8,804	8,999	8,904	(0.69)	44	38K	337M
1398/01/18	9,250	8,800	9,297	8,966	(3.01)	142	151K	1B
1398/01/17	9,600	9,000	9,600	9,244	0.12	159	217K	2B
1398/01/11	9,341	8,567	9,342	9,233	8.71	249	499K	5B
1398/01/10	8,669	7,969	8,749	8,493	6.78	130	237K	2B
1398/01/07	8,573	7,711	8,500	7,954	(3.25)	57	68K	545M
1398/01/06	7,888	7,859	8,609	8,221	3.53	96	45K	369M
1398/01/05	8,300	7,917	8,300	7,941	(2.52)	28	31K	249M
1397/12/28	8,199	7,555	8,298	8,146	2.49	108	75K	612M
1397/12/27	7,830	7,755	8,099	7,948	(0.49)	88	36K	285M
1397/12/26	8,399	7,823	8,399	7,987	(2.43)	93	52K	419M
1397/12/25	8,500	8,000	8,500	8,186	0.02	114	26K	212M
1397/12/22	8,350	8,000	8,366	8,184	2.13	147	53K	433M
1397/12/21	8,200	7,800	8,250	8,013	(1.34)	78	48K	381M
1397/12/20	8,200	8,001	8,450	8,122	(2.87)	66	45K	362M
1397/12/19	8,398	7,950	8,505	8,362	1.12	93	71K	593M
1397/12/18	7,520	7,520	8,450	8,269	0.44	48	27K	222M
1397/12/15	8,199	7,880	8,449	8,233	2.62	70	52K	432M
1397/12/14	7,810	7,703	8,290	8,023	(2.59)	80	59K	476M
1397/12/13	8,490	8,125	8,549	8,236	(2.87)	46	27K	221M
1397/12/12	9,500	8,000	9,500	8,479	(3.22)	139	168K	1B
1397/12/11	8,249	7,560	9,013	8,761	6.92	168	186K	2B
1397/12/08	8,162	8,160	8,589	8,194	(9.62)	172	163K	1B
1397/12/07	8,981	8,981	9,420	9,066	(9.14)	110	117K	1B
1397/12/06	11,178	9,147	11,178	9,978	(1.82)	240	318K	3B
1397/12/05	10,179	9,001	10,505	10,163	6.39	290	212K	2B
1397/12/04	9,500	8,906	10,880	9,553	(3.42)	196	186K	2B
1397/12/01	9,891	9,891	9,891	9,891	(10.0)	18	13K	130M
1397/11/30	12,499	10,809	12,499	10,990	(8.49)	197	155K	2B
1397/11/29	12,135	11,699	12,135	12,010	8.87	427	369K	4B
1397/11/28	10,900	10,399	11,261	11,032	7.76	219	280K	3B
1397/11/27	9,701	9,700	10,301	10,238	9.32	171	209K	2B
1397/11/24	9,000	8,480	10,079	9,365	2.20	175	286K	3B
1397/11/23	9,500	8,400	9,723	9,163	3.64	75	92K	843M
1397/11/16	8,350	8,350	8,980	8,841	8.20	30	13K	113M
1397/11/15	7,638	7,638	8,212	8,171	9.44	131	213K	2B
1397/11/14	7,651	7,349	7,651	7,466	(3.8)	38	40K	295M
1397/11/13	7,700	7,503	8,055	7,761	0.31	78	165K	1B
1397/11/10	7,200	7,200	7,848	7,737	8.44	103	126K	978M
1397/11/09	6,350	6,350	7,142	7,135	9.89	86	159K	1B
1397/11/08	5,800	5,800	6,516	6,493	9.60	95	219K	1B
1397/11/07	5,700	5,681	6,100	5,924	4.37	61	110K	653M
1397/11/06	5,726	5,580	5,794	5,676	1.85	74	66K	373M
1397/11/03	5,396	5,007	5,700	5,573	3.28	81	95K	529M
1397/11/02	5,400	5,330	5,430	5,396	3.55	21	14K	74M
1397/11/01	5,429	5,030	5,429	5,211	(3.45)	49	34K	178M
1397/10/30	5,555	5,359	5,555	5,397	(0.26)	22	9K	46M
1397/10/29	5,426	5,355	5,480	5,411	2.58	38	16K	87M
1397/10/26	5,700	5,132	5,700	5,275	(3.09)	75	113K	595M
1397/10/25	5,700	5,345	5,700	5,443	1.78	48	41K	221M
1397/10/24	5,738	5,286	5,738	5,348	(1.58)	37	24K	129M
1397/10/23	5,745	5,365	5,745	5,434	(0.35)	40	19K	104M
1397/10/22	5,499	5,399	5,746	5,453	0.89	42	11K	62M
1397/10/19	5,777	5,370	5,777	5,405	(2.94)	41	19K	104M
1397/10/18	5,500	5,444	5,676	5,569	2.52	13	22K	120M
1397/10/17	5,558	5,351	5,670	5,432	(5.08)	33	42K	228M
1397/10/16	5,859	5,551	5,859	5,723	2.27	14	10K	57M
1397/10/15	5,900	5,465	5,900	5,596	(7.84)	40	52K	290M
1397/10/12	6,350	6,014	6,699	6,072	(4.38)	32	49K	298M
1397/10/05	6,295	6,000	6,499	6,370	7.29	129	184K	1B
1397/10/04	5,600	5,600	6,000	5,937	8.84	78	130K	774M
1397/10/03	5,455	5,455	5,455	5,455	(5.64)	3	4K	22M
1397/10/02	5,949	5,470	5,949	5,781	(2.33)	19	14K	79M
1397/10/01	5,969	5,319	5,969	5,919	1.20	28	51K	305M
1397/09/28	5,900	5,550	5,997	5,849	0.95	26	40K	236M
1397/09/27	5,631	5,154	6,000	5,794	1.74	32	79K	455M
1397/09/26	5,626	5,538	5,995	5,695	2.83	47	91K	518M
1397/09/25	4,605	4,605	5,626	5,538	8.27	56	144K	800M
1397/09/24	5,120	5,110	5,120	5,115	3.82	11	6K	30M
1397/09/21	4,913	4,899	5,120	4,927	(1.12)	15	12K	58M
1397/09/19	4,922	4,910	5,147	4,983	(2.96)	15	11K	55M
1397/09/18	5,237	4,962	5,245	5,135	(0.64)	18	32K	166M
1397/09/17	4,941	4,941	5,299	5,168	4.59	13	19K	100M
1397/09/14	4,522	4,522	5,143	4,941	1.90	11	9K	43M
1397/09/13	5,522	4,521	5,522	4,849	(3.46)	62	90K	435M
1397/09/12	5,040	4,752	5,446	5,023	(4.83)	18	17K	85M
1397/09/11	5,261	5,260	5,300	5,278	0.36	12	6K	32M
1397/09/10	5,260	5,258	5,260	5,259	(9.98)	17	11K	58M
1397/09/06	5,995	5,600	5,995	5,842	5.45	6	3K	20M
1397/09/03	5,600	5,300	5,695	5,540	0.54	15	12K	66M
1397/08/30	5,535	5,002	5,535	5,510	6.33	27	21K	115M
1397/08/29	5,455	5,129	5,499	5,182	2.57	8	4K	19M
1397/08/28	5,443	5,000	5,443	5,052	(1.44)	7	5K	23M
1397/08/27	5,650	5,002	5,650	5,126	(7.02)	16	15K	77M
1397/08/26	5,700	5,500	5,700	5,513	(3.35)	30	25K	136M
1397/08/23	5,789	5,520	5,789	5,704	4.07	13	6K	31M
1397/08/22	5,840	5,340	5,840	5,481	(6.15)	24	24K	132M
1397/08/21	5,820	5,820	5,865	5,840	4.66	5	1K	6M
1397/08/20	5,601	5,570	5,700	5,580	(0.84)	13	18K	98M
1397/08/19	6,000	5,553	6,000	5,627	(6.11)	24	32K	182M
1397/08/15	5,873	5,861	6,100	5,993	2.62	34	29K	172M
1397/08/14	6,343	5,700	6,343	5,840	(3.07)	55	44K	257M
1397/08/13	6,614	5,968	6,614	6,025	(9.14)	27	32K	192M
1397/08/12	6,634	6,599	6,635	6,631	9.93	33	42K	280M
1397/08/09	6,000	6,000	6,419	6,032	(6.18)	15	16K	94M
1397/08/07	6,562	6,011	6,563	6,429	7.62	27	26K	166M
1397/08/06	6,130	5,930	6,130	5,974	7.18	8	7K	41M
1397/08/05	5,400	5,396	6,100	5,574	(7.02)	21	24K	135M
1397/08/02	7,160	5,908	7,160	5,995	(8.38)	11	5K	32M
1397/08/01	7,148	6,202	7,148	6,543	0.11	18	21K	139M
1397/07/30	7,100	5,961	7,100	6,536	(0.98)	32	35K	230M
1397/07/29	7,200	6,402	7,200	6,601	(6.95)	25	23K	154M
1397/07/28	7,150	6,800	7,150	7,094	9.05	28	77K	544M
1397/07/25	6,512	6,501	7,200	6,505	(9.94)	26	63K	411M
1397/07/24	7,225	7,216	7,226	7,223	9.94	10	5K	36M
1397/07/23	5,429	5,429	6,635	6,570	8.92	35	55K	365M
1397/07/22	6,689	5,533	6,690	6,032	(1.84)	21	12K	72M
1397/07/21	5,913	5,913	7,000	6,145	(6.47)	23	90K	555M
1397/07/18	6,950	6,400	6,950	6,570	(4.33)	6	1K	9M
1397/07/17	6,591	6,591	6,990	6,867	4.19	13	7K	45M
1397/07/16	6,590	6,589	6,600	6,591	(9.97)	29	16K	106M
1397/07/15	7,321	7,321	7,321	7,321	(10.0)	20	36K	264M
1397/07/14	8,019	8,019	8,687	8,134	(8.71)	100	225K	2B
1397/07/11	8,910	8,910	8,910	8,910	(10.0)	28	38K	338M
1397/07/09	9,900	9,900	9,900	9,900	9.70	5	11K	112M
1397/07/08	9,025	9,020	9,025	9,025	9.99	107	284K	3B
1397/07/07	8,000	8,000	8,333	8,205	8.30	44	83K	680M
1397/07/04	7,150	7,150	7,626	7,576	9.27	101	300K	2B
1397/07/03	6,700	6,700	7,147	6,933	(0.59)	75	178K	1B
1397/07/02	7,200	6,679	7,299	6,974	3.00	33	55K	386M
1397/07/01	6,609	6,609	7,016	6,771	6.15	79	235K	2B
1397/06/31	7,347	6,303	7,347	6,379	(8.91)	141	424K	3B
1397/06/27	7,430	6,701	7,430	7,003	(2.82)	14	34K	239M
1397/06/26	6,931	6,931	7,700	7,206	(6.43)	93	186K	1B
1397/06/25	7,510	7,472	8,240	7,701	(7.24)	43	148K	1B
1397/06/24	7,015	7,015	8,573	8,302	6.52	89	545K	5B
1397/06/21	7,794	7,794	7,794	7,794	9.99	9	104K	814M
1397/06/20	7,086	7,086	7,086	7,086	9.98	1	400	3M
1397/06/19	6,461	6,351	6,461	6,443	9.69	25	44K	281M
1397/06/18	5,663	5,663	5,931	5,874	8.94	16	42K	248M
1397/06/17	5,000	5,000	5,471	5,392	8.40	23	81K	439M
1397/06/14	5,007	4,900	5,050	4,974	2.18	22	64K	320M
1397/06/12	4,522	4,522	4,900	4,868	0.16	9	4K	19M
1397/06/11	4,451	4,451	4,900	4,860	(0.31)	11	8K	40M
1397/06/10	4,799	4,799	4,899	4,875	5.89	9	13K	61M
1397/06/07	4,604	4,600	4,604	4,604	0.59	2	1K	5M
1397/06/05	4,521	4,515	4,899	4,577	(3.46)	15	17K	76M
1397/06/04	4,801	4,715	4,801	4,741	(5.12)	8	16K	74M
1397/06/03	4,997	4,997	4,997	4,997	1.79	2	921	5M
1397/05/30	5,000	4,405	5,040	4,909	1.30	5	10K	50M
1397/05/29	4,700	4,700	5,000	4,846	(2.71)	7	5K	24M
1397/05/28	5,028	4,877	5,029	4,981	4.29	10	23K	115M
1397/05/27	4,800	4,769	4,800	4,776	6.51	11	11K	53M
1397/05/23	4,378	4,103	4,650	4,484	2.26	21	48K	217M
1397/05/20	4,374	4,373	4,500	4,385	(8.47)	46	64K	281M
1397/05/17	4,787	4,787	4,800	4,791	1.55	4	4K	19M
1397/05/16	4,589	4,588	4,750	4,718	(7.44)	9	9K	44M
1397/05/14	5,097	5,097	5,097	5,097	0.30	5	42K	214M
1397/05/13	5,000	5,000	5,084	5,082	2.27	5	31K	156M
1397/05/10	4,993	4,700	5,098	4,969	4.22	19	80K	398M
1397/05/09	4,500	4,500	5,000	4,768	(4.6)	17	30K	143M
1397/05/08	4,852	4,781	5,090	4,998	4.54	30	93K	463M
1397/05/07	4,800	4,433	4,800	4,781	(2.23)	13	31K	149M
1397/05/06	4,909	4,600	4,950	4,890	1.56	32	74K	364M
1397/05/03	4,600	4,600	4,899	4,815	4.61	16	24K	117M
1397/05/02	4,621	4,360	4,629	4,603	5.57	12	11K	53M
1397/05/01	4,360	4,360	4,360	4,360	(3.26)	4	9K	39M
1397/04/31	4,500	4,355	4,650	4,507	0.85	13	31K	141M
1397/04/30	4,300	4,200	4,630	4,469	4.05	32	75K	337M
1397/04/26	4,928	4,221	4,928	4,295	(7.46)	24	60K	256M
1397/04/25	4,488	4,488	4,667	4,641	9.38	59	116K	536M
1397/04/24	4,790	4,024	4,790	4,243	(5.04)	10	8K	33M
1397/04/23	4,828	4,311	4,828	4,468	(6.66)	4	1K	6M
1397/04/20	4,787	4,787	4,787	4,787	(0.06)	1	2K	8M
1397/04/19	4,601	4,601	4,878	4,790	4.68	30	42K	202M
1397/04/17	4,487	4,487	4,601	4,576	9.40	29	48K	220M
1397/04/16	4,167	4,167	4,200	4,183	(2.43)	2	2K	7M
1397/04/13	4,500	4,270	4,500	4,287	(2.39)	18	31K	132M
1397/04/12	4,360	4,352	4,499	4,392	2.71	12	58K	255M
1397/04/11	4,667	4,251	4,667	4,276	(5.67)	19	50K	216M
1397/04/10	4,670	4,310	4,670	4,533	(0.9)	11	7K	31M
1397/04/09	4,580	4,549	4,695	4,574	3.44	23	17K	77M
1397/04/06	4,640	4,404	4,640	4,422	(3.34)	7	19K	82M
1397/04/05	4,455	4,360	4,660	4,575	(0.54)	29	26K	121M
1397/04/04	4,582	4,582	4,660	4,600	3.51	17	26K	118M
1397/04/03	4,910	4,377	4,910	4,444	(6.15)	47	98K	435M
1397/04/02	4,750	4,672	4,789	4,735	2.11	4	3K	16M
1397/03/30	4,700	4,502	4,790	4,637	(3.4)	38	124K	574M
1397/03/29	4,812	4,700	4,812	4,800	(1.76)	30	72K	346M
1397/03/28	5,340	4,803	5,340	4,886	(6.06)	38	119K	582M
1397/03/27	5,170	5,170	5,380	5,201	2.02	13	37K	193M
1397/03/23	5,040	5,040	5,189	5,098	3.37	6	2K	11M
1397/03/22	5,198	4,800	5,198	4,932	(3.29)	17	28K	140M
1397/03/21	5,200	5,090	5,200	5,100	(3.81)	10	27K	140M
1397/03/20	5,350	5,299	5,350	5,302	4.29	3	4K	21M
1397/03/19	5,550	5,027	5,550	5,084	(5.68)	22	29K	150M
1397/03/13	5,534	5,340	5,534	5,390	6.84	9	18K	97M
1397/03/12	5,496	4,800	5,496	5,045	(2.06)	26	55K	279M
1397/03/09	5,560	5,100	5,560	5,151	(4.02)	18	46K	239M
1397/03/08	5,580	5,348	6,139	5,367	(9.68)	65	122K	655M
1397/03/07	6,699	5,800	6,699	5,942	(7.79)	40	58K	345M
1397/03/06	5,975	5,975	6,880	6,444	(2.61)	9	5K	34M
1397/03/05	7,000	6,350	7,000	6,617	0.36	33	39K	260M
1397/03/02	6,290	6,280	6,905	6,593	5.02	45	101K	667M
1397/03/01	6,818	6,100	6,818	6,278	1.27	10	20K	126M
1397/02/31	6,160	6,099	6,290	6,199	(1.21)	33	43K	268M
1397/02/30	7,000	6,118	7,000	6,275	(7.68)	123	395K	2B
1397/02/29	6,693	6,693	7,362	6,797	11.70	43	139K	942M
1397/02/26	6,085	6,085	6,085	6,085	10.00	9	32K	194M
1397/02/25	5,534	5,499	5,534	5,532	9.96	21	79K	438M
1397/02/24	4,699	4,431	5,074	5,031	9.06	132	492K	2B
1397/02/23	4,595	4,550	4,651	4,613	1.25	27	77K	357M
1397/02/22	4,300	4,300	4,650	4,556	6.85	41	91K	413M
1397/02/19	3,982	3,982	4,301	4,264	3.50	5	3K	11M
1397/02/18	3,900	3,899	4,321	4,120	(4.67)	9	6K	26M
1397/02/17	4,200	4,200	4,397	4,322	(0.99)	21	26K	112M
1397/02/15	4,390	4,200	4,390	4,365	(4.98)	4	2K	10M
1397/02/10	4,250	4,191	4,673	4,594	8.12	16	37K	170M
1397/02/09	4,249	4,249	4,249	4,249	0.73	1	1K	5M
1397/02/08	4,201	4,192	4,384	4,218	(9.43)	39	75K	317M
1397/02/05	4,300	4,300	4,699	4,657	8.81	11	15K	70M
1397/02/04	4,740	4,204	4,740	4,280	(7.36)	4	1K	6M
1397/02/03	4,798	4,450	4,799	4,620	3.73	5	3K	15M
1397/02/02	4,178	4,178	4,501	4,454	8.85	45	91K	405M
1397/02/01	3,831	3,831	4,179	4,092	7.68	16	14K	58M
1397/01/29	3,767	3,767	3,900	3,800	(9.2)	5	3K	13M
1397/01/26	4,185	4,185	4,185	4,185	(0.81)	2	3K	13M
1397/01/22	4,186	4,186	4,250	4,219	(9.25)	12	7K	31M
1397/01/08	4,649	4,649	4,650	4,649	3.63	6	20K	93M
1397/01/07	4,400	4,048	4,549	4,486	2.51	19	25K	113M
1397/01/06	4,657	4,200	4,657	4,376	(0.55)	10	3K	13M
1397/01/05	4,019	4,019	4,790	4,400	0.76	10	6K	28M
1396/12/28	4,329	4,200	4,447	4,367	8.01	27	13K	58M
1396/12/27	3,855	3,425	4,084	4,043	8.89	32	103K	417M
1396/12/26	3,649	3,356	3,855	3,713	1.73	11	55K	205M
1396/12/23	3,650	3,650	3,651	3,650	(2.43)	8	4K	15M
1396/12/22	3,570	3,500	3,887	3,741	3.23	16	18K	67M
1396/12/21	3,553	3,553	3,879	3,624	(8.09)	22	60K	218M
1396/12/20	4,100	3,899	4,100	3,943	(0.95)	11	8K	33M
1396/12/19	4,225	3,804	4,291	3,981	(5.66)	19	11K	45M
1396/12/16	4,220	4,220	4,220	4,220	0.0	1	126	532K
1396/12/15	4,230	4,200	4,230	4,220	(0.05)	4	34K	144M
1396/12/14	4,221	4,220	4,223	4,222	(0.73)	8	5K	20M
1396/12/13	4,267	4,227	4,270	4,253	(9.43)	13	14K	60M
1396/12/12	4,207	4,207	4,820	4,696	5.06	32	46K	216M
1396/12/09	4,399	4,330	4,655	4,470	3.83	31	31K	136M
1396/12/08	4,695	4,223	4,697	4,305	(7.89)	24	18K	79M
1396/12/06	4,690	4,421	4,690	4,674	3.11	3	1K	5M
1396/12/05	4,901	4,423	4,999	4,533	(7.11)	33	18K	82M
1396/12/02	4,707	4,707	5,000	4,880	5.01	38	61K	297M
1396/11/30	4,617	4,617	4,887	4,647	3.24	4	2K	11M
1396/11/29	4,152	4,152	4,650	4,501	1.74	57	45K	204M
1396/11/28	4,712	4,409	4,712	4,424	(9.68)	101	288K	1B
1396/11/25	4,902	4,892	5,014	4,898	(9.88)	110	374K	2B
1396/11/24	5,450	5,100	5,964	5,435	0.22	103	284K	2B
1396/11/23	5,130	5,100	5,537	5,423	7.71	52	244K	1B
1396/11/21	4,700	4,400	5,145	5,035	7.61	41	67K	338M
1396/11/18	4,646	4,637	4,700	4,679	(0.15)	24	37K	174M
1396/11/17	4,512	4,340	4,900	4,686	5.11	68	113K	529M
1396/11/16	4,519	4,210	4,520	4,458	3.39	40	70K	310M
1396/11/15	4,292	4,286	4,762	4,312	(9.45)	88	209K	903M
1396/11/14	4,350	4,320	4,872	4,762	7.47	43	74K	351M
1396/11/11	4,141	4,131	4,497	4,431	7.00	29	60K	267M
1396/11/10	3,855	3,500	4,274	4,141	6.56	99	238K	984M
1396/11/09	4,014	3,857	4,014	3,886	(9.31)	53	150K	582M
1396/11/08	4,700	4,266	5,210	4,285	(9.58)	99	240K	1B
1396/11/07	4,840	4,390	4,856	4,739	7.34	45	98K	464M
1396/11/04	3,999	3,999	4,483	4,415	8.32	43	78K	345M
1396/11/03	3,702	3,702	4,128	4,076	8.61	69	198K	807M
1396/11/02	3,250	3,204	3,813	3,753	8.25	76	259K	972M
1396/11/01	3,451	3,448	3,500	3,467	1.73	16	16K	56M
1396/10/30	3,333	3,189	3,495	3,408	7.24	57	206K	702M
1396/10/27	3,060	3,060	3,333	3,178	2.88	24	55K	175M
1396/10/26	3,081	3,007	3,111	3,089	(2.49)	17	20K	62M
1396/10/25	3,190	3,070	3,198	3,168	(0.09)	22	11K	35M
1396/10/24	3,232	3,062	3,232	3,171	4.62	14	25K	78M
1396/10/23	2,901	2,901	3,127	3,031	6.61	26	57K	173M
1396/10/20	2,752	2,752	3,119	2,843	(3.63)	10	24K	67M
1396/10/19	3,231	3,224	3,231	2,950	0.41	3	6K	19M
1396/10/12	2,960	2,955	3,030	2,958	0.27	3	17K	51M
1396/10/11	3,150	2,900	3,150	2,950	0.65	7	9K	26M
1396/10/10	3,030	2,866	3,030	2,931	(7.95)	26	59K	172M
1396/10/09	3,150	3,150	3,298	3,184	(4.84)	4	3K	8M
1396/10/06	3,300	3,250	3,367	3,346	1.92	15	13K	42M
1396/10/05	3,387	3,275	3,387	3,283	0.74	11	22K	73M
1396/10/04	3,224	3,220	3,377	3,259	1.09	17	25K	83M
1396/10/03	3,223	3,223	3,232	3,224	(2.01)	2	35K	114M
1396/10/02	3,289	3,289	3,290	3,290	3.01	5	22K	74M
1396/09/29	3,194	3,193	3,195	3,194	2.70	6	4K	13M
1396/09/27	3,387	3,010	3,387	3,110	(7.0)	21	80K	249M
1396/09/26	3,275	3,275	3,382	3,344	(1.73)	24	17K	57M
1396/09/25	3,850	3,316	3,850	3,403	(3.79)	12	13K	45M
1396/09/22	3,590	3,381	3,600	3,537	4.34	10	10K	36M
1396/09/21	3,440	3,341	3,440	3,390	0.68	2	588	2M
1396/09/20	3,315	3,300	3,550	3,367	(1.12)	20	22K	76M
1396/09/19	3,302	3,302	3,500	3,405	(1.19)	19	39K	134M
1396/09/18	3,401	3,401	3,500	3,446	(0.09)	3	3K	10M
1396/09/14	3,685	3,320	3,685	3,449	(6.46)	46	75K	259M
1396/09/13	3,687	3,401	3,763	3,687	2.79	25	39K	144M
1396/09/12	3,301	3,212	3,690	3,587	6.92	45	67K	240M
1396/09/11	3,305	3,147	3,550	3,355	(2.04)	31	73K	246M
1396/09/08	3,341	3,341	3,750	3,425	(7.51)	25	28K	98M
1396/09/07	3,877	3,679	3,877	3,703	(9.4)	55	91K	339M
1396/09/05	4,591	3,757	4,591	4,087	(2.08)	259	1M	4B
1396/09/04	4,174	4,174	4,174	4,174	9.99	7	20K	84M
1396/09/01	3,240	3,240	3,812	3,795	9.49	42	144K	545M
1396/08/30	3,116	3,115	3,479	3,466	9.58	73	265K	917M
1396/08/29	3,250	3,004	3,380	3,163	(3.63)	17	35K	112M
1396/08/27	3,369	3,190	3,369	3,282	(3.44)	21	20K	65M
1396/08/24	3,565	3,352	3,565	3,399	(2.19)	20	45K	151M
1396/08/23	3,475	3,475	3,475	3,475	0.46	2	580	2M
1396/08/22	3,570	3,435	3,570	3,459	(0.29)	5	2K	7M
1396/08/21	3,400	3,400	3,573	3,469	(0.32)	19	16K	55M
1396/08/20	3,320	3,320	3,599	3,480	3.14	37	30K	105M
1396/08/17	3,382	3,257	3,639	3,374	(6.54)	31	31K	106M
1396/08/16	3,850	3,400	3,850	3,610	(1.55)	18	28K	102M
1396/08/15	3,401	3,381	3,920	3,667	2.80	98	167K	612M
1396/08/14	3,636	3,300	3,643	3,567	7.70	69	194K	694M
1396/08/13	3,179	3,179	3,383	3,312	7.67	43	140K	464M
1396/08/10	3,080	3,050	3,171	3,076	0.75	52	191K	588M
1396/08/09	3,099	3,017	3,100	3,053	0.86	34	40K	122M
1396/08/08	3,153	3,012	3,153	3,027	(1.43)	20	40K	120M
1396/08/07	3,185	3,000	3,185	3,071	0.89	41	89K	274M
1396/08/02	3,193	3,000	3,193	3,044	2.80	19	34K	103M
1396/08/01	3,197	2,900	3,197	2,961	(7.15)	9	16K	47M
1396/07/30	3,199	3,151	3,199	3,189	1.63	13	21K	65M
1396/07/29	3,232	3,101	3,232	3,138	0.58	11	18K	55M
1396/07/26	3,285	3,100	3,400	3,120	(4.59)	29	86K	269M
1396/07/25	3,285	3,141	3,286	3,270	1.27	10	5K	16M
1396/07/24	3,291	3,112	3,292	3,229	1.45	22	21K	66M
1396/07/23	3,275	3,100	3,400	3,183	(1.82)	37	50K	160M
1396/07/22	3,463	3,180	3,481	3,242	(5.15)	38	68K	221M
1396/07/19	3,465	3,380	3,465	3,418	(1.01)	4	2K	6M
1396/07/18	3,476	3,400	3,478	3,453	0.58	13	10K	36M
1396/07/17	3,448	3,300	3,448	3,433	3.22	10	10K	33M
1396/07/16	3,480	3,100	3,485	3,326	1.87	19	18K	59M
1396/07/12	3,380	3,100	3,500	3,265	(5.11)	25	41K	134M
1396/07/11	3,479	3,375	3,641	3,441	(8.17)	29	34K	116M
1396/07/10	3,747	3,747	3,750	3,747	(2.45)	2	4K	16M
1396/07/05	3,780	3,650	3,999	3,841	4.63	10	13K	48M
1396/07/04	3,666	3,462	3,799	3,671	4.62	17	17K	63M
1396/07/03	3,799	3,463	3,799	3,509	(8.74)	26	34K	120M
1396/07/02	3,790	3,790	3,898	3,845	5.20	12	18K	68M
1396/07/01	3,800	3,611	3,850	3,655	(7.89)	23	42K	153M
1396/06/29	3,995	3,633	4,090	3,968	(0.8)	11	11K	42M
1396/06/28	4,000	3,999	4,000	4,000	1.29	4	29K	114M
1396/06/27	3,600	3,600	4,200	3,949	0.59	35	77K	303M
1396/06/26	4,012	3,700	4,100	3,926	0.23	19	36K	142M
1396/06/25	3,918	3,888	3,922	3,917	9.84	43	71K	279M
1396/06/22	3,748	3,303	3,748	3,566	(0.61)	44	126K	451M
1396/06/21	4,012	3,284	4,012	3,588	(1.64)	132	458K	2B
1396/06/20	3,647	3,646	3,648	3,648	9.98	32	42K	152M
1396/06/19	3,496	3,101	3,496	3,317	4.34	56	133K	442M
1396/06/15	3,100	3,100	3,637	3,179	(4.85)	27	64K	204M
1396/06/14	3,222	3,222	3,530	3,341	(5.41)	51	91K	302M
1396/06/13	3,200	3,200	3,749	3,532	0.63	17	40K	142M
1396/06/12	3,450	3,429	3,890	3,510	(7.85)	43	127K	446M
1396/06/11	3,865	3,500	4,010	3,809	(1.35)	36	74K	283M
1396/06/08	3,865	3,450	3,865	3,861	9.87	42	114K	440M
1396/06/07	3,200	3,036	3,617	3,514	6.84	69	153K	537M
1396/06/06	2,952	2,951	3,400	3,289	0.74	23	60K	198M
1396/06/05	3,100	3,100	3,399	3,265	(2.45)	20	29K	94M
1396/06/04	3,370	2,850	3,400	3,347	7.07	40	39K	131M
1396/06/01	3,150	3,010	3,449	3,126	(2.04)	10	9K	28M
1396/05/31	3,055	3,055	3,240	3,191	4.93	13	12K	40M
1396/05/30	3,300	3,010	3,300	3,041	(0.72)	6	9K	27M
1396/05/29	3,250	3,025	3,250	3,063	(4.22)	11	18K	55M
1396/05/28	3,499	3,100	3,499	3,198	(2.94)	5	3K	10M
1396/05/25	3,300	3,280	3,350	3,295	0.06	11	13K	42M
1396/05/24	3,300	3,281	3,301	3,293	0.06	25	46K	152M
1396/05/23	3,222	3,173	3,479	3,291	(6.21)	20	49K	160M
1396/05/22	3,700	3,341	3,800	3,509	(4.23)	24	23K	80M
1396/05/21	3,460	3,460	3,702	3,664	8.85	48	94K	344M
1396/05/18	3,740	3,300	3,740	3,366	(4.65)	15	23K	76M
1396/05/17	3,600	3,525	3,799	3,530	(9.86)	48	67K	237M
1396/05/16	3,987	3,752	3,987	3,916	6.76	50	77K	303M
1396/05/15	3,750	3,481	3,850	3,668	(5.15)	51	76K	280M
1396/05/11	4,370	3,680	4,370	3,867	(3.54)	24	46K	177M
1396/05/10	4,185	3,800	4,425	4,009	(4.21)	36	37K	147M
1396/05/09	4,000	4,000	4,348	4,185	5.63	71	107K	447M
1396/05/08	3,972	3,940	3,972	3,962	9.72	46	73K	290M
1396/05/07	3,611	3,549	3,611	3,611	9.99	46	119K	428M
1396/05/04	3,689	3,151	3,689	3,283	(3.53)	17	10K	32M
1396/05/03	3,800	3,397	3,800	3,403	(9.83)	39	57K	195M
1396/05/02	4,050	3,540	4,050	3,774	(0.11)	34	84K	316M
1396/05/01	3,787	3,555	3,787	3,778	9.73	37	146K	553M
1396/04/31	3,250	2,950	3,590	3,443	5.48	71	235K	811M
1396/04/28	3,105	3,105	3,589	3,264	(4.78)	13	12K	38M
1396/04/27	3,600	3,425	3,600	3,428	(9.91)	12	21K	71M
1396/04/26	4,199	3,536	4,199	3,805	(3.13)	9	13K	50M
1396/04/25	4,523	3,701	4,523	3,928	(4.47)	29	31K	121M
1396/04/24	4,118	4,070	4,118	4,112	9.83	72	145K	595M
1396/04/21	3,744	3,744	3,744	3,744	9.99	9	10K	37M
1396/04/20	3,404	3,403	3,404	3,404	9.98	8	15K	51M
1396/04/19	3,068	3,068	3,585	3,095	(9.18)	12	42K	130M
1396/04/18	3,299	3,280	4,000	3,408	(6.48)	12	19K	64M
1396/04/17	3,644	3,644	3,644	3,644	(9.98)	4	11K	40M
1396/04/14	4,048	4,048	4,048	4,048	(9.98)	7	20K	82M
1396/04/11	4,666	4,481	4,666	4,497	(9.66)	7	13K	58M
1396/04/10	4,985	4,850	4,985	4,978	9.84	42	111K	553M
1396/04/04	4,532	4,532	4,532	4,532	10.00	7	21K	94M
1396/04/03	4,120	4,120	4,120	4,120	9.98	10	27K	112M
1396/03/31	3,746	3,745	3,746	3,746	9.98	33	42K	157M
1396/03/30	3,406	3,406	3,406	3,406	9.98	3	30K	101M
1396/03/28	3,097	3,097	3,097	3,097	9.98	10	21K	65M
1396/03/27	2,815	2,815	2,816	2,816	10.00	35	36K	101M
1396/03/24	2,500	2,500	2,587	2,560	8.84	13	19K	49M
1396/03/23	2,352	2,352	2,352	2,352	9.96	23	69K	163M
1396/03/22	2,139	2,138	2,139	2,139	9.97	22	63K	134M
1396/03/21	1,940	1,940	1,954	1,945	9.27	16	12K	24M
1396/03/16	1,648	1,648	1,788	1,780	9.47	10	13K	23M
1396/03/13	1,626	1,625	1,626	1,626	9.94	17	43K	70M
1396/03/10	1,450	1,450	1,485	1,479	9.56	6	6K	9M
1396/03/07	1,350	1,350	1,350	1,350	0.0	1	448	605K
1396/03/03	1,351	1,350	1,351	1,350	(9.94)	5	10K	14M
1396/02/31	1,481	1,476	1,730	1,499	(8.49)	6	10K	15M
1396/02/25	1,654	1,357	1,654	1,638	8.91	10	14K	23M
1396/02/24	1,504	1,504	1,504	1,504	9.94	11	16K	24M
1396/02/20	1,368	1,368	1,368	1,368	9.97	7	12K	16M
1396/02/18	1,244	1,244	1,244	1,244	9.99	7	28K	35M
1396/02/16	1,040	1,040	1,153	1,131	7.82	2	5K	6M
1396/02/13	1,049	1,049	1,050	1,049	(7.0)	3	5K	5M
1396/02/10	1,100	1,100	1,131	1,128	9.62	11	26K	29M
1396/01/20	1,029	1,029	1,029	1,029	(9.97)	3	9K	10M
1396/01/16	1,143	1,143	1,143	1,143	(0.09)	1	1K	1M
1396/01/15	1,150	1,130	1,153	1,144	9.06	7	5K	6M
1396/01/09	1,049	1,049	1,049	1,049	9.96	8	4K	4M
1396/01/08	954	954	954	954	9.91	3	2K	2M
1396/01/05	825	825	907	868	5.21	2	2K	2M
1395/12/16	752	751	850	825	3.13	9	12K	10M
1395/11/30	800	800	800	800	(11.11)	1	29K	23M
1395/10/27	900	900	900	900	0.0	2	224	202K
1395/10/13	900	900	900	900	(1.1)	2	5K	4M
1395/09/16	950	950	950	950	0.0	1	2K	2M
1395/09/09	950	950	950	950	(1.45)	1	689	655K
1395/08/26	1,000	950	1,000	964	(1.13)	3	2K	2M
1395/08/24	950	950	1,000	975	(6.16)	6	10K	10M
1395/08/10	1,039	1,039	1,039	1,039	(0.1)	1	957	994K
1395/08/01	1,039	1,039	1,040	1,040	4.00	2	29K	30M
1395/07/11	1,000	950	1,001	1,000	(0.1)	4	49K	49M
1395/07/06	1,001	1,001	1,001	1,001	0.10	2	26K	26M
1395/06/20	1,000	1,000	1,000	1,000	(0.2)	4	10K	10M
1395/06/16	1,002	1,002	1,002	1,002	(4.11)	3	101K	102M
1395/06/10	1,050	1,000	1,050	1,045	4.50	3	65K	68M
1395/06/08	1,000	1,000	1,000	1,000	0.0	2	25K	25M
1395/06/01	1,000	1,000	1,000	1,000	0.0	1	427	427K
1395/05/31	1,000	1,000	1,000	1,000	0.0	6	6K	6M
1395/05/27	1,000	1,000	1,000	1,000	(4.76)	1	338	338K
1395/04/29	1,050	1,050	1,050	1,050	0.0	1	10	10K
1395/04/28	1,050	1,050	1,050	1,050	0.67	1	100	105K
1395/04/15	1,043	1,043	1,043	1,043	0.0	1	8K	8M
1395/04/13	1,050	1,040	1,050	1,043	(2.89)	6	92K	96M
1395/03/23	1,100	1,051	1,101	1,074	(4.28)	5	51K	55M
1395/03/17	1,135	1,100	1,135	1,122	(1.15)	5	10K	11M
1395/03/10	1,100	1,056	1,200	1,135	3.18	12	7K	8M
1395/02/29	1,100	1,100	1,100	1,100	9.34	3	41	45K
1395/02/26	1,007	1,005	1,007	1,006	22.53	4	89K	89M
1395/02/18	821	821	821	821	0.0	1	54	44K
1395/02/13	821	821	821	821	0.37	1	755	620K
1395/02/01	818	818	818	818	0.0	1	1K	1M
1395/01/22	818	818	818	818	1.49	1	1K	833K
1395/01/21	805	805	806	806	(10.64)	3	58K	47M
1394/12/25	902	902	903	902	0.22	2	27K	25M
1394/12/17	900	900	901	900	20.00	3	29K	26M
1394/11/28	750	750	750	750	0.0	2	9K	7M
1394/11/25	750	750	750	750	(16.67)	1	200K	150M
1394/11/24	900	900	900	900	0.0	1	5K	5M
1394/11/11	900	900	900	900	0.0	2	1K	1M
1394/10/26	900	900	900	900	0.0	1	1K	1M
1394/09/25	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1394/09/18	1,000	1,000	1,000	1,000	(0.99)	1	2K	2M
1394/09/01	1,010	1,010	1,010	1,010	0.0	1	310	313K
1394/08/26	1,010	1,010	1,010	1,010	1.00	2	1K	1M