Name: س. ساختمانی نظام مهندسی ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
س. ساختمانی نظام مهندسی ایران
ثنظام(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	69,330	69,330	73,600	71,410	(0.08)	21	42K	3B
1405/06/28	70,970	70,970	73,160	71,470	(2.31)	44	39K	3B
1405/06/25	75,500	72,350	75,500	73,160	(1.9)	30	98K	7B
1405/06/24	73,920	73,880	76,200	74,580	(2.07)	58	152K	11B
1405/06/23	76,600	76,100	76,600	76,160	(2.92)	20	69K	5B
1405/06/22	78,000	77,840	79,990	78,450	(2.23)	72	189K	15B
1405/06/21	77,200	77,200	81,650	80,220	1.17	25	37K	3B
1405/06/18	81,000	79,000	81,000	79,290	(0.31)	37	58K	5B
1405/06/17	78,210	78,210	80,500	79,540	(1.05)	39	35K	3B
1405/06/16	77,530	77,530	82,030	80,340	0.53	66	206K	17B
1405/06/15	79,000	79,000	81,800	79,920	(1.67)	52	100K	8B
1405/06/14	81,000	79,410	81,770	81,280	2.38	80	232K	19B
1405/06/11	75,700	75,700	80,140	79,390	2.03	105	377K	30B
1405/06/10	77,880	76,740	77,880	77,850	2.95	84	474K	37B
1405/06/09	75,620	75,600	75,620	75,620	3.00	58	215K	16B
1405/06/08	72,040	72,040	76,360	73,420	(0.97)	86	433K	32B
1405/06/07	72,040	72,040	76,360	73,420	(0.97)	86	433K	32B
1405/06/04	75,430	73,000	75,430	74,140	0.76	65	691K	51B
1405/06/03	74,680	71,050	75,430	73,580	0.46	116	1M	79B
1405/06/02	73,000	72,100	74,690	73,240	0.41	115	1M	76B
1405/06/01	70,380	70,380	74,720	72,940	0.54	64	138K	10B
1405/05/31	76,400	71,990	76,430	72,550	(2.24)	65	143K	10B
1405/05/28	74,170	74,170	75,000	74,210	(2.94)	34	44K	3B
1405/05/27	76,440	76,440	80,000	76,460	(2.97)	134	1M	79B
1405/05/26	81,140	78,710	82,100	78,800	(2.88)	206	2M	166B
1405/05/25	81,150	81,000	81,870	81,140	0.0	19	41K	3B
1405/05/24	81,600	81,070	81,600	81,140	0.09	17	19K	2B
1405/05/21	78,250	78,250	83,060	81,070	0.52	72	234K	19B
1405/05/20	78,250	78,250	83,060	81,070	0.52	72	234K	19B
1405/05/19	80,660	79,000	81,170	80,650	(0.01)	40	95K	8B
1405/05/18	81,000	79,000	82,380	80,660	(0.7)	17	43K	3B
1405/05/17	78,760	78,750	82,660	81,230	0.07	66	241K	20B
1405/05/14	82,650	80,180	82,650	81,170	0.07	39	57K	5B
1405/05/13	83,200	79,880	83,200	81,110	(0.8)	30	48K	4B
1405/05/12	83,200	79,880	83,200	81,110	(0.8)	30	48K	4B
1405/05/11	83,450	79,880	83,450	82,820	0.57	50	149K	12B
1405/05/10	83,450	80,510	83,450	82,350	(0.78)	99	168K	14B
1405/05/07	83,450	82,600	83,460	83,000	2.43	52	139K	12B
1405/05/06	81,110	79,900	83,500	81,570	0.57	27	115K	9B
1405/05/05	80,860	80,130	83,000	81,110	0.31	57	174K	14B
1405/05/04	82,100	78,150	82,100	81,340	2.04	51	152K	12B
1405/05/03	76,160	76,160	80,000	79,370	1.11	73	202K	16B
1405/04/31	80,880	76,190	80,880	78,500	(0.04)	32	71K	6B
1405/04/30	77,460	76,690	78,990	78,730	2.66	27	74K	6B
1405/04/24	75,150	75,150	77,480	76,690	1.94	48	209K	16B
1405/04/23	75,150	75,150	79,500	75,230	(2.89)	45	256K	19B
1405/04/22	75,420	75,420	75,420	77,470	(0.36)	4	14K	1B
1405/04/20	78,320	75,980	78,320	77,750	(0.73)	13	63K	5B
1405/04/17	79,790	75,150	79,790	79,150	2.17	51	144K	11B
1405/04/16	77,470	77,470	77,470	77,470	2.99	56	187K	14B
1405/04/15	75,220	75,200	75,220	75,220	3.00	34	76K	6B
1405/04/14	75,220	75,200	75,220	75,220	3.00	34	76K	6B
1405/04/13	75,220	75,200	75,220	75,220	3.00	34	76K	6B
1405/04/10	75,220	75,200	75,220	75,220	3.00	34	76K	6B
1405/04/09	73,030	73,030	73,030	73,030	2.99	33	102K	7B
1405/04/08	70,900	70,740	70,910	70,910	2.99	37	77K	5B
1405/04/07	68,600	68,580	72,650	68,850	(2.62)	57	117K	8B
1405/04/06	68,000	67,470	71,630	70,950	2.01	80	413K	29B
1405/04/03	69,550	68,200	70,000	69,550	(1.07)	24	65K	5B
1405/04/01	67,250	67,250	71,350	70,300	1.44	109	525K	37B
1405/03/31	69,300	68,000	69,300	69,300	2.97	51	188K	13B
1405/03/30	67,300	67,200	67,300	67,300	2.98	41	160K	11B
1405/03/27	65,850	62,250	65,850	65,350	2.19	69	249K	16B
1405/03/26	62,250	61,250	64,850	63,950	1.51	119	425K	27B
1405/03/25	60,100	60,100	63,150	63,000	2.69	94	385K	24B
1405/03/24	61,350	60,550	61,350	61,350	2.94	45	251K	15B
1405/03/23	59,600	59,600	59,600	59,600	2.94	15	27K	2B
1405/03/20	60,300	57,000	60,300	57,900	(1.11)	39	126K	7B
1405/03/19	58,300	58,300	58,550	58,550	2.99	39	200K	12B
1405/03/18	56,250	56,250	59,200	56,850	(1.9)	65	307K	17B
1405/03/17	58,300	55,150	58,300	57,950	2.29	124	922K	53B
1405/03/16	56,550	56,550	59,450	56,650	(2.75)	77	251K	14B
1405/03/13	59,550	58,250	59,550	58,250	(3.0)	115	272K	16B
1405/03/12	62,000	59,550	63,000	60,050	(2.12)	92	172K	10B
1405/03/11	63,900	61,250	63,900	61,350	(2.77)	160	443K	27B
1405/03/10	63,100	62,850	63,100	63,100	2.94	49	123K	8B
1405/03/09	59,200	59,200	62,800	61,300	0.49	238	998K	61B
1405/03/06	61,000	61,000	61,000	61,000	(2.94)	14	29K	2B
1405/03/05	61,000	61,000	61,000	61,000	(2.94)	14	29K	2B
1405/03/04	66,000	62,200	66,000	62,850	(1.95)	20	55K	3B
1405/03/03	64,100	63,950	64,150	64,100	2.89	147	743K	48B
1405/03/02	62,700	62,000	62,750	62,300	2.13	27	33K	2B
1405/02/30	62,450	59,600	62,450	61,000	0.33	30	43K	3B
1405/02/29	58,550	58,550	62,150	60,800	0.75	62	236K	14B
1404/12/06	60,400	57,050	60,550	60,350	2.64	39	220K	13B
1404/12/05	59,000	55,650	59,050	58,800	2.53	46	105K	6B
1404/12/04	59,200	55,800	59,200	57,350	(0.26)	13	36K	2B
1404/11/29	57,500	57,500	57,500	57,500	(2.95)	10	42K	2B
1404/11/28	59,250	59,250	59,250	59,250	(2.95)	50	540K	32B
1404/11/25	62,050	58,450	62,050	61,050	1.33	10	10K	598M
1404/11/21	60,250	60,250	60,250	60,250	(2.98)	12	66K	4B
1404/11/20	62,100	62,100	62,100	62,100	(2.97)	5	28K	2B
1404/11/13	66,300	62,500	66,300	64,000	(0.62)	39	541K	35B
1404/11/12	61,450	61,450	65,250	64,400	1.66	20	27K	2B
1404/11/11	63,850	61,950	63,850	63,350	(0.78)	28	282K	18B
1404/11/07	63,850	63,850	63,850	63,850	(2.96)	11	31K	2B
1404/11/06	65,800	65,800	65,800	65,800	(2.95)	22	217K	14B
1404/10/28	67,900	64,100	67,900	67,800	2.81	35	18K	1B
1404/10/24	65,950	65,950	65,950	65,950	2.97	47	90K	6B
1404/10/23	62,100	61,450	65,200	64,050	1.10	82	412K	26B
1404/10/22	66,650	62,850	66,650	63,350	(2.16)	18	16K	1B
1404/10/21	64,150	63,600	65,550	64,750	(1.22)	132	1M	68B
1404/10/20	65,500	65,500	67,500	65,550	(2.89)	40	184K	12B
1404/10/17	68,400	66,450	68,400	67,500	1.58	21	56K	4B
1404/09/19	66,500	65,650	66,500	66,450	2.86	56	282K	19B
1404/09/18	64,650	63,750	64,650	64,600	2.87	39	224K	14B
1404/09/17	64,000	64,000	64,300	62,800	0.56	19	19K	1B
1404/09/16	61,850	60,900	62,800	62,450	2.38	50	101K	6B
1404/09/15	60,000	59,500	61,850	61,000	1.58	47	106K	6B
1404/09/12	60,150	59,600	61,450	60,050	0.59	87	1M	82B
1404/09/11	61,750	58,250	61,800	59,700	(0.5)	23	63K	4B
1404/09/10	58,900	57,150	60,500	60,000	1.87	14	60K	4B
1404/09/09	60,100	58,500	60,150	58,900	0.86	58	191K	11B
1404/09/08	57,850	57,850	59,550	58,400	0.95	34	84K	5B
1404/09/05	57,850	57,850	57,850	57,850	2.94	30	97K	6B
1404/09/04	56,050	56,050	56,600	56,200	0.27	46	231K	13B
1404/09/02	57,600	56,050	57,600	56,050	0.18	36	199K	11B
1404/09/01	57,450	54,950	57,450	55,950	0.27	59	242K	14B
1404/08/28	56,500	55,500	56,500	55,800	1.64	54	231K	13B
1404/08/27	55,100	53,700	55,850	54,900	1.20	57	107K	6B
1404/08/26	54,450	53,750	54,450	54,250	2.46	9	10K	541M
1404/08/25	51,950	51,950	54,750	52,950	(0.47)	62	70K	4B
1404/08/19	53,500	51,950	54,350	53,200	(0.56)	9	12K	646M
1404/08/18	54,350	52,800	54,350	53,500	1.33	20	26K	1B
1404/08/17	50,450	50,450	53,550	52,800	1.54	77	371K	20B
1404/08/14	52,400	50,850	52,400	52,000	(0.76)	20	175K	9B
1404/08/13	52,100	51,800	52,100	52,400	(1.87)	34	71K	4B
1404/08/12	52,350	52,300	53,500	53,400	(0.84)	24	43K	2B
1404/08/11	53,100	53,100	54,050	53,850	(1.55)	22	115K	6B
1404/08/10	54,050	54,050	57,000	54,700	(1.8)	31	110K	6B
1404/08/07	57,300	57,250	57,300	55,700	0.09	2	3K	172M
1404/08/06	56,150	54,600	56,150	55,650	2.02	39	84K	5B
1404/08/05	52,650	52,550	55,700	54,550	0.83	81	480K	26B
1404/08/04	55,000	53,650	55,600	54,100	0.0	14	13K	701M
1404/08/03	56,000	52,800	56,000	54,100	(0.55)	29	141K	8B
1404/07/30	52,000	52,000	54,700	54,400	2.35	39	138K	7B
1404/07/29	53,050	53,050	54,650	53,150	(2.74)	90	743K	39B
1404/07/28	56,250	53,100	56,250	54,650	0.0	59	157K	9B
1404/07/27	54,650	54,650	54,650	54,650	2.92	33	222K	12B
1404/07/26	53,350	53,350	53,350	53,100	2.51	24	105K	6B
1404/07/23	51,500	51,500	52,900	51,800	0.58	56	105K	5B
1404/07/22	51,500	51,500	51,500	51,500	3.00	33	188K	10B
1404/07/21	50,200	50,200	50,200	50,000	2.56	20	112K	6B
1404/07/20	48,750	48,750	48,750	48,750	2.96	37	129K	6B
1404/07/19	48,450	48,450	48,450	47,350	0.64	12	28K	1B
1404/07/16	47,900	47,900	47,900	47,050	1.07	22	161K	8B
1404/07/15	47,750	47,750	47,750	46,550	0.32	13	58K	3B
1404/07/14	47,200	47,200	47,200	46,400	1.20	21	183K	9B
1404/07/13	46,400	46,400	46,400	45,850	1.78	26	267K	12B
1404/07/12	45,150	45,150	45,150	45,050	2.74	47	425K	19B
1404/07/09	44,250	42,900	44,250	43,850	1.98	62	340K	15B
1404/07/08	44,000	44,000	44,000	43,000	0.58	15	91K	4B
1404/07/07	43,700	43,700	43,700	42,750	0.71	28	107K	5B
1404/07/06	43,100	42,950	43,100	42,450	1.43	40	244K	10B
1404/07/05	42,600	42,600	42,600	41,850	1.09	26	174K	7B
1404/07/02	42,450	42,450	42,450	41,400	0.36	21	68K	3B
1404/07/01	42,000	42,000	42,000	41,250	1.10	21	200K	8B
1404/06/31	41,450	41,400	41,450	40,800	1.37	23	227K	9B
1404/06/30	40,650	40,650	40,650	40,250	1.90	41	324K	13B
1404/06/29	40,150	37,850	40,150	39,500	1.28	83	498K	20B
1404/06/26	39,350	39,350	39,350	39,000	1.96	43	379K	15B
1404/06/25	38,600	38,600	38,600	38,250	2.00	41	386K	15B
1404/06/24	38,050	38,050	38,050	37,500	1.49	32	282K	11B
1404/06/23	37,550	37,550	37,550	36,950	1.23	22	250K	9B
1404/06/22	37,150	37,150	37,150	36,500	1.11	24	205K	8B
1404/06/18	36,900	36,900	36,900	36,100	0.70	19	124K	5B
1404/06/17	36,700	35,950	36,700	35,850	0.56	43	210K	8B
1404/06/16	34,550	34,550	36,600	35,650	0.28	19	62K	2B
1404/06/15	35,350	35,350	36,100	35,550	(4.44)	168	1M	43B
1404/05/28	36,100	36,100	36,100	37,200	0.0	1	2K	54M
1404/05/13	36,100	36,100	36,100	37,200	0.0	3	2K	65M
1404/05/01	35,350	35,350	35,350	37,200	0.0	2	4K	157M
1404/04/25	36,100	36,100	36,100	37,200	0.0	1	2K	54M
1404/04/24	35,600	35,600	35,600	37,200	(0.67)	14	72K	3B
1404/04/16	36,400	36,400	36,600	37,450	(2.22)	27	231K	8B
1404/04/10	37,200	37,200	37,200	38,300	0.0	1	5K	199M
1404/04/09	37,200	37,200	37,200	38,300	0.0	1	3K	100M
1404/04/08	37,200	37,200	37,200	38,300	0.0	1	5K	199M
1404/04/07	37,300	37,300	37,300	38,300	(0.39)	10	64K	2B
1404/03/21	39,350	39,350	39,350	38,450	0.52	20	92K	4B
1404/03/20	39,250	39,250	39,250	38,250	0.26	15	49K	2B
1404/03/19	39,050	39,050	39,050	38,150	0.53	22	96K	4B
1404/03/18	38,900	38,900	38,900	37,950	0.40	16	63K	2B
1404/03/17	38,700	38,700	38,700	37,800	0.53	23	88K	3B
1404/03/13	38,400	38,400	38,400	37,600	0.80	29	142K	5B
1404/03/12	37,650	37,650	37,650	37,300	1.91	48	378K	14B
1404/03/11	37,550	37,550	37,550	36,600	0.27	18	40K	2B
1404/03/10	37,200	37,200	37,200	36,500	0.97	33	180K	7B
1404/03/07	37,150	37,150	37,150	36,150	0.14	17	28K	1B
1404/03/06	37,150	37,150	37,150	36,100	0.0	5	9K	339M
1404/02/24	37,350	37,350	37,350	36,350	0.14	12	15K	560M
1404/02/23	37,300	37,300	37,300	36,300	0.14	10	32K	1B
1404/02/22	36,250	36,250	36,250	36,250	2.98	71	944K	34B
1404/02/21	35,850	35,850	35,850	35,200	1.00	17	203K	7B
1404/02/20	35,400	35,400	35,400	34,850	1.31	34	262K	9B
1404/02/17	35,100	35,100	35,100	34,400	0.88	18	165K	6B
1404/02/16	34,550	34,200	34,550	34,100	1.64	68	339K	12B
1404/02/15	35,050	33,050	35,050	33,550	(1.47)	145	560K	19B
1404/02/14	33,300	33,300	33,400	34,050	(0.73)	39	139K	5B
1404/02/13	33,450	33,450	33,450	34,300	(0.44)	33	97K	3B
1404/02/10	34,450	33,100	34,500	34,450	2.84	110	627K	22B
1404/02/09	35,000	33,400	35,000	33,500	(2.62)	86	551K	18B
1404/02/08	35,450	33,550	35,450	34,400	(0.15)	41	74K	3B
1404/02/07	32,800	32,800	34,700	34,450	2.23	92	471K	16B
1404/02/06	32,750	32,750	34,500	33,700	0.60	61	177K	6B
1404/02/03	32,500	32,500	34,100	33,500	0.0	55	113K	4B
1404/02/02	32,700	32,650	33,700	33,500	(0.45)	27	100K	3B
1404/02/01	34,550	33,550	34,550	33,650	(2.6)	90	628K	21B
1404/01/31	35,550	33,650	35,550	34,550	(0.29)	44	129K	4B
1404/01/30	34,600	34,600	35,450	34,650	(2.81)	41	776K	27B
1404/01/27	34,800	34,700	35,800	35,650	(0.28)	24	64K	2B
1404/01/26	36,650	36,650	36,650	35,750	0.0	3	9K	323M
1404/01/24	36,600	36,350	36,650	35,750	0.42	19	90K	3B
1404/01/23	34,600	34,600	36,600	35,600	(0.14)	11	28K	956M
1404/01/20	34,650	34,600	36,300	35,650	0.0	26	198K	7B
1404/01/19	34,650	34,650	36,400	35,650	0.0	10	20K	692M
1404/01/18	34,900	34,650	35,750	35,650	(0.14)	12	15K	526M
1404/01/17	35,300	34,800	35,300	35,700	(0.42)	17	100K	4B
1404/01/16	34,700	34,700	36,600	35,850	0.84	32	175K	6B
1404/01/10	35,000	35,000	36,450	35,550	0.42	31	89K	3B
1404/01/09	36,250	34,300	36,300	35,400	0.43	42	132K	5B
1404/01/06	35,950	35,500	35,950	35,250	0.86	64	173K	6B
1404/01/05	33,550	33,550	35,550	34,950	1.16	41	266K	9B
1403/12/28	33,550	33,550	33,550	34,550	0.0	1	10K	336M
1403/12/27	34,750	33,550	34,800	34,550	0.0	9	11K	361M
1403/12/26	34,650	33,650	34,650	34,550	(0.29)	23	79K	3B
1403/12/25	35,000	34,400	35,500	34,650	0.43	41	163K	6B
1403/12/22	34,800	33,500	34,800	34,500	0.0	12	9K	297M
1403/12/21	33,600	33,600	33,600	34,500	(0.29)	7	69K	2B
1403/12/20	33,750	33,700	33,850	34,600	(0.29)	18	70K	2B
1403/12/19	33,900	33,900	33,900	34,700	(0.57)	21	100K	3B
1403/12/18	34,200	34,200	34,200	34,900	(0.99)	23	192K	7B
1403/12/15	36,350	34,250	36,350	35,250	(0.14)	41	28K	945M
1403/12/14	34,400	34,400	35,000	35,300	(0.42)	35	140K	5B
1403/12/13	34,500	34,500	35,000	35,450	(0.28)	27	43K	1B
1403/12/12	34,650	34,650	36,600	35,550	(0.28)	30	64K	2B
1403/12/11	34,750	34,650	36,550	35,650	(0.14)	14	30K	1B
1403/12/08	35,100	35,100	37,200	35,700	(1.24)	115	385K	14B
1403/12/07	37,250	35,250	37,300	36,150	(0.41)	83	245K	9B
1403/12/06	37,250	35,750	37,250	36,300	0.28	37	103K	4B
1403/12/01	35,500	35,500	36,350	36,200	(0.96)	85	203K	7B
1403/11/30	37,650	35,700	37,650	36,550	(0.68)	56	119K	4B
1403/11/29	35,850	35,800	37,700	36,800	(0.27)	26	63K	2B
1403/11/28	36,900	36,900	38,000	36,900	(2.89)	50	562K	21B
1403/11/27	36,900	36,900	36,900	38,000	0.0	2	8K	289M
1403/11/23	36,900	36,900	36,900	38,000	0.0	4	11K	410M
1403/11/21	37,650	37,650	38,800	38,000	(2.06)	71	355K	13B
1403/11/17	38,800	38,800	38,850	38,800	(3.0)	64	471K	18B
1403/11/16	39,700	39,700	39,700	40,000	(4.19)	72	404K	16B
1403/11/15	40,550	40,550	40,550	41,750	(0.12)	5	10K	398M
1403/11/14	40,600	40,600	40,600	41,800	(0.12)	5	14K	567M
1403/11/13	40,650	40,650	40,650	41,850	(0.12)	5	11K	460M
1403/11/10	40,700	40,700	40,700	41,900	(0.12)	6	14K	583M
1403/11/08	40,750	40,750	40,750	41,950	(0.12)	6	24K	990M
1403/11/07	41,400	40,950	41,400	42,000	(0.47)	45	85K	3B
1403/11/06	42,450	40,950	42,550	42,200	2.06	171	401K	17B
1403/11/03	39,850	39,850	42,250	41,350	0.73	71	156K	7B
1403/10/26	40,750	40,750	43,200	41,050	(2.26)	99	395K	16B
1403/10/24	41,750	41,750	41,750	42,000	(2.33)	34	362K	15B
1403/10/23	42,100	42,100	42,100	43,000	(0.92)	7	135K	6B
1403/10/22	42,900	42,700	44,050	43,400	(1.36)	80	225K	10B
1403/10/19	45,700	43,100	45,700	44,000	(0.9)	246	830K	37B
1403/10/18	45,350	45,350	45,350	44,400	0.79	43	130K	6B
1403/10/17	44,800	44,150	44,800	44,050	1.26	64	204K	9B
1403/10/16	43,700	43,650	43,700	43,500	2.47	106	408K	18B
1403/10/15	42,700	42,200	42,700	42,450	2.29	77	382K	16B
1403/10/10	41,500	40,800	41,600	41,500	2.72	107	481K	20B
1403/10/09	40,000	40,000	40,400	40,400	2.93	143	800K	32B
1403/10/08	39,200	38,500	39,300	39,250	2.75	136	562K	22B
1403/10/05	38,500	38,000	38,500	38,200	2.14	181	387K	15B
1403/10/04	36,000	35,950	38,150	37,400	0.94	334	1M	48B
1403/10/03	36,200	36,200	36,900	37,050	(0.67)	50	126K	5B
1403/10/02	36,750	36,750	37,500	37,300	(1.45)	73	261K	10B
1403/10/01	37,500	37,050	38,950	37,850	(0.79)	88	216K	8B
1403/09/28	37,200	37,200	38,450	38,150	(0.52)	83	107K	4B
1403/09/27	38,750	37,700	38,750	38,350	(1.29)	65	239K	9B
1403/09/26	38,150	38,050	39,800	38,850	(0.89)	63	182K	7B
1403/09/25	39,800	37,800	40,100	39,200	0.64	289	1M	42B
1403/09/24	39,000	38,650	39,050	38,950	2.64	126	515K	20B
1403/09/21	38,300	36,800	39,000	37,950	0.13	322	2M	71B
1403/09/20	37,550	37,500	39,450	37,900	(1.94)	96	361K	14B
1403/09/19	38,500	37,600	39,700	38,650	(0.26)	117	257K	10B
1403/09/18	39,800	38,100	39,800	38,750	0.0	24	28K	1B
1403/09/17	38,150	37,900	39,300	38,750	0.0	68	143K	6B
1403/09/14	37,600	37,600	39,750	38,750	0.0	42	152K	6B
1403/09/13	40,100	38,450	40,350	38,750	(2.15)	106	443K	17B
1403/09/12	38,400	38,400	40,400	39,600	0.13	161	657K	26B
1403/09/11	38,500	38,500	39,200	39,550	(0.25)	23	48K	2B
1403/09/10	40,900	38,750	41,000	39,650	(0.63)	58	230K	9B
1403/09/07	38,800	38,800	40,200	39,900	(0.13)	71	187K	7B
1403/09/06	40,500	39,150	40,500	39,950	1.40	98	596K	24B
1403/09/05	40,150	39,000	40,150	39,400	1.03	92	324K	13B
1403/09/04	37,950	37,850	40,000	39,000	0.0	92	241K	9B
1403/09/03	39,600	38,450	40,150	39,000	(1.52)	52	262K	10B
1403/08/30	39,050	38,800	39,050	39,600	(1.0)	30	159K	6B
1403/08/29	39,050	39,050	40,300	40,000	(0.62)	53	127K	5B
1403/08/28	39,450	39,450	40,250	40,250	(0.98)	106	206K	8B
1403/08/27	39,650	39,650	40,800	40,650	(0.37)	45	111K	4B
1403/08/26	41,850	39,750	42,150	40,800	(0.37)	149	627K	26B
1403/08/23	40,250	40,150	40,700	40,950	(0.85)	48	175K	7B
1403/08/22	40,250	40,200	42,600	41,300	(0.24)	38	236K	10B
1403/08/16	40,200	40,200	42,550	41,400	0.12	28	106K	4B
1403/08/15	40,150	40,050	42,450	41,350	0.24	49	105K	4B
1403/08/14	41,000	40,100	42,150	41,250	0.73	89	291K	12B
1403/08/13	41,150	40,500	41,650	40,950	0.99	65	311K	13B
1403/08/12	40,900	39,000	41,050	40,550	1.63	101	391K	16B
1403/08/09	38,900	38,800	41,100	39,900	(0.25)	81	292K	12B
1403/08/08	41,200	39,150	41,550	40,000	(0.87)	131	538K	22B
1403/08/07	39,700	39,700	40,600	40,350	2.28	123	555K	22B
1403/08/06	37,550	37,550	39,600	39,450	2.60	111	512K	20B
1403/08/05	37,450	37,450	39,750	38,450	(0.39)	307	1M	46B
1403/08/02	37,450	37,450	37,450	38,600	0.0	4	5K	187M
1403/07/30	37,450	37,450	37,450	38,600	0.0	4	10K	393M
1403/07/29	37,600	37,600	37,600	38,600	(0.39)	15	67K	3B
1403/07/28	38,000	38,000	40,300	38,750	(1.02)	106	472K	18B
1403/07/25	38,950	38,950	41,350	39,150	(2.49)	234	1M	58B
1403/07/24	40,150	40,150	40,150	40,150	(2.9)	31	374K	15B
1403/07/23	41,350	41,350	41,350	41,350	(2.93)	1	7K	289M
1403/07/21	42,600	42,600	42,600	42,600	(2.96)	2	6K	256M
1403/07/18	43,900	43,900	43,900	43,900	(0.9)	2	30K	1B
1403/07/17	43,950	43,950	43,950	44,300	(0.11)	1	40K	2B
1403/07/16	44,000	44,000	44,000	44,350	(0.11)	1	40K	2B
1403/07/15	44,050	44,050	44,050	44,400	(0.11)	4	40K	2B
1403/07/10	44,050	44,050	44,050	44,450	0.0	1	10K	440M
1403/07/09	44,050	44,050	44,050	44,450	0.0	1	1K	61M
1403/07/04	42,250	42,250	42,250	44,450	0.0	3	4K	163M
1403/06/27	43,150	43,150	43,150	44,450	0.0	1	1K	52M
1403/06/26	42,250	42,250	42,250	44,450	0.0	2	2K	101M
1403/06/24	43,150	43,150	43,150	44,450	0.0	1	3K	129M
1403/06/18	43,150	43,150	43,150	44,450	0.0	1	1K	51M
1403/06/11	42,700	42,700	42,700	44,450	0.0	3	2K	102M
1403/06/03	43,600	43,600	43,600	44,450	0.0	1	2K	99M
1403/05/28	43,600	43,600	43,600	44,450	0.0	1	2K	100M
1403/05/03	43,250	43,250	43,250	44,450	(0.22)	7	26K	1B
1403/05/02	43,650	43,650	43,650	44,550	(0.89)	7	128K	6B
1403/05/01	43,900	43,900	43,900	44,950	(0.66)	4	100K	4B
1403/04/31	44,400	44,400	44,400	45,250	(1.09)	7	151K	7B
1403/04/30	45,100	45,100	45,100	45,750	(3.58)	10	309K	14B
1403/04/19	46,300	46,300	46,300	47,450	(0.52)	3	68K	3B
1403/04/18	45,400	45,400	45,400	47,700	(0.1)	4	11K	491M
1403/04/17	46,350	46,350	46,350	47,750	0.0	1	1K	51M
1403/04/16	46,450	46,450	46,450	47,750	(0.21)	10	27K	1B
1403/04/11	46,450	46,450	46,450	47,850	0.0	2	5K	237M
1403/04/10	46,450	46,450	46,450	47,850	0.0	2	3K	143M
1403/04/04	46,900	46,900	46,900	47,850	0.0	1	1K	61M
1403/03/29	46,900	46,900	46,900	47,850	0.0	2	4K	199M
1403/03/22	46,950	46,950	46,950	47,850	(0.1)	1	20K	939M
1403/03/21	47,000	47,000	47,000	47,900	(0.1)	3	30K	1B
1403/03/20	47,050	47,050	47,050	47,950	(0.1)	2	30K	1B
1403/03/19	47,100	47,100	47,100	48,000	(0.1)	4	32K	2B
1403/03/09	47,250	47,250	47,250	48,050	(0.31)	52	69K	3B
1403/03/05	47,250	47,250	47,250	48,200	0.0	1	10K	472M
1403/02/30	46,850	46,850	46,850	48,200	(0.1)	1	10K	468M
1403/02/29	46,900	46,900	46,900	48,250	(0.21)	5	25K	1B
1403/02/25	46,950	46,950	46,950	48,350	(0.1)	3	10K	470M
1403/02/23	46,950	46,950	46,950	48,400	0.0	1	1K	54M
1403/02/12	46,950	46,950	46,950	48,400	0.0	1	1K	50M
1403/02/11	47,000	47,000	47,000	48,400	(0.1)	12	11K	532M
1403/02/10	47,150	47,150	47,850	48,450	(0.31)	34	43K	2B
1403/02/09	50,250	47,350	50,250	48,600	(0.41)	112	466K	23B
1403/02/08	46,650	46,650	49,450	48,800	1.56	190	779K	38B
1403/02/05	46,750	46,750	46,750	48,050	(0.21)	14	35K	2B
1403/02/04	45,950	45,950	46,000	48,150	(0.41)	24	37K	2B
1403/02/03	46,900	46,900	46,900	48,350	0.0	3	4K	199M
1403/02/02	47,000	47,000	47,000	48,350	(0.21)	9	25K	1B
1403/02/01	47,150	47,150	47,150	48,450	(0.31)	22	40K	2B
1403/01/28	48,150	48,150	48,150	48,600	0.0	1	1K	50M
1402/12/07	47,350	47,350	50,250	48,600	(0.41)	109	250K	12B
1402/12/05	50,250	47,400	50,300	48,800	(0.1)	83	105K	5B
1402/12/02	49,500	48,000	49,900	48,850	0.83	87	167K	8B
1402/12/01	47,400	47,400	49,700	48,450	(0.82)	28	120K	6B
1402/11/30	47,450	47,450	47,450	48,850	(0.1)	7	14K	642M
1402/11/29	47,550	47,550	47,550	48,900	(0.2)	12	26K	1B
1402/11/28	47,600	47,600	47,600	49,000	(0.1)	8	19K	905M
1402/11/25	47,650	47,650	47,650	49,050	(0.1)	2	9K	428M
1402/11/24	47,750	47,750	47,750	49,100	(0.2)	15	34K	2B
1402/11/23	48,150	48,000	48,800	49,200	(0.51)	27	74K	4B
1402/11/21	48,300	48,300	50,950	49,450	(0.6)	80	154K	8B
1402/11/18	48,800	48,800	48,850	49,750	(1.09)	56	142K	7B
1402/11/17	48,850	48,850	48,850	50,300	(0.1)	4	14K	687M
1402/11/16	48,900	48,900	48,900	50,350	(0.1)	7	14K	678M
1402/11/15	49,100	49,000	49,100	50,400	(0.2)	14	28K	1B
1402/11/14	49,150	49,150	49,150	50,500	(0.3)	11	37K	2B
1402/10/26	49,700	49,550	51,900	50,750	(0.59)	72	89K	4B
1402/10/25	50,700	49,000	52,000	51,050	1.09	173	570K	29B
1402/10/24	51,250	49,800	52,550	50,500	(1.56)	145	462K	23B
1402/10/23	52,700	50,250	52,950	51,300	(0.97)	52	350K	18B
1402/10/19	51,750	50,150	52,950	51,800	0.39	86	369K	19B
1402/10/18	52,000	50,450	53,150	51,600	(0.77)	64	114K	6B
1402/10/17	52,700	52,000	53,050	52,000	0.87	31	126K	7B
1402/10/12	51,250	50,350	53,400	51,550	(0.67)	87	221K	11B
1402/10/11	53,500	51,250	53,500	51,900	(1.7)	74	244K	13B
1402/10/10	53,450	51,650	53,450	52,800	(0.75)	66	171K	9B
1402/10/09	52,450	52,350	54,150	53,200	(1.39)	88	188K	10B
1402/10/06	53,800	52,900	55,400	53,950	0.28	79	135K	7B
1402/10/05	53,400	52,850	54,950	53,800	0.75	85	193K	10B
1402/10/04	55,700	53,300	55,700	53,400	(2.73)	153	1M	59B
1402/10/03	54,600	54,050	56,500	54,900	(1.44)	97	181K	10B
1402/10/02	56,800	54,400	56,800	55,700	0.63	22	130K	7B
1402/09/22	55,600	54,500	57,650	55,350	(1.42)	127	368K	20B
1402/09/21	56,350	55,200	57,600	56,150	(0.35)	46	102K	6B
1402/09/20	55,450	54,700	56,950	56,350	1.90	298	607K	34B
1402/09/19	54,050	54,050	56,950	55,300	(0.45)	49	115K	6B
1402/09/18	55,700	54,000	56,800	55,550	(0.18)	84	121K	7B
1402/09/15	55,650	54,500	56,900	55,650	0.27	176	489K	27B
1402/09/14	55,750	54,300	56,000	55,500	2.02	131	409K	23B
1402/09/13	54,100	54,100	56,800	54,400	(2.42)	199	713K	39B
1402/09/12	55,500	54,350	56,900	55,750	(0.45)	32	67K	4B
1402/09/11	57,750	54,450	57,750	56,000	(0.18)	98	301K	17B
1402/09/01	57,350	55,000	57,900	56,100	(1.06)	74	368K	21B
1402/08/30	55,550	55,550	58,450	56,700	(0.96)	148	410K	23B
1402/08/29	56,200	55,600	56,200	57,250	(0.09)	10	15K	837M
1402/08/28	56,300	56,200	57,850	57,300	(1.04)	73	121K	7B
1402/08/27	56,700	56,550	59,100	57,900	(0.6)	60	98K	6B
1402/08/24	58,950	57,150	59,600	58,250	0.0	12	12K	723M
1402/08/23	57,200	56,400	58,850	58,250	1.84	150	326K	19B
1402/08/21	55,850	55,800	58,000	57,200	(0.09)	15	25K	1B
1402/08/20	57,700	56,000	59,200	57,250	(0.78)	84	191K	11B
1402/08/17	56,300	56,000	58,200	57,700	2.03	182	514K	30B
1402/08/16	56,550	56,350	58,800	56,550	(2.58)	82	322K	18B
1402/08/15	56,200	56,200	59,500	58,050	0.43	187	272K	16B
1402/08/14	58,000	57,250	58,000	57,800	(2.03)	77	243K	14B
1402/08/13	60,200	57,450	60,450	59,000	0.51	168	244K	14B
1402/08/10	58,000	57,400	60,200	58,700	(0.76)	112	129K	7B
1402/08/09	58,250	58,250	61,300	59,150	(1.17)	260	300K	18B
1402/08/08	59,300	59,200	60,950	59,850	1.01	81	219K	13B
1402/08/07	59,000	58,450	60,700	59,250	0.51	49	100K	6B
1402/08/06	57,900	56,500	59,800	58,950	1.46	200	319K	19B
1402/08/03	59,350	57,400	60,250	58,100	(1.78)	155	497K	29B
1402/08/02	57,450	57,450	57,450	59,150	(0.08)	8	5K	309M
1402/07/29	61,700	58,750	61,700	59,200	(2.23)	63	174K	10B
1402/07/26	61,000	59,200	61,000	60,550	2.02	147	390K	24B
1402/07/25	60,050	58,250	61,800	59,350	(1.17)	147	293K	17B
1402/07/24	60,350	58,900	60,350	60,050	2.47	205	542K	33B
1402/07/23	58,000	57,300	58,750	58,600	2.72	193	429K	25B
1402/07/22	57,050	56,250	57,250	57,050	2.61	59	157K	9B
1402/07/19	55,500	55,500	55,600	55,600	2.96	79	167K	9B
1402/07/18	51,550	51,550	54,650	54,000	1.69	255	644K	35B
1402/07/17	54,900	52,450	54,900	53,100	(1.76)	32	53K	3B
1402/07/16	56,600	53,550	56,600	54,050	(2.08)	40	54K	3B
1402/07/15	54,950	54,750	56,800	55,200	(2.13)	120	334K	18B
1402/07/12	58,850	56,200	58,850	56,400	(2.59)	196	410K	23B
1402/07/10	58,200	56,950	59,000	57,900	0.78	123	413K	24B
1402/07/09	58,000	56,000	58,150	57,450	1.68	162	394K	23B
1402/07/08	56,000	55,300	57,100	56,500	1.89	227	508K	29B
1402/07/05	57,750	54,550	57,750	55,450	(1.33)	271	682K	38B
1402/07/04	56,000	55,500	58,850	56,200	(1.75)	259	794K	45B
1402/07/03	55,300	55,300	58,700	57,200	0.35	86	169K	10B
1402/07/01	57,000	56,450	59,000	57,000	(1.98)	111	267K	15B
1402/06/29	60,700	58,050	60,700	58,150	(2.76)	87	203K	12B
1402/06/28	60,700	58,900	60,750	59,800	1.36	134	278K	17B
1402/06/27	59,650	57,700	59,700	59,000	1.72	133	333K	20B
1402/06/26	55,150	55,150	58,450	58,000	2.20	160	377K	22B
1402/06/22	57,450	55,100	57,450	56,750	1.70	193	346K	20B
1402/06/21	53,600	53,600	56,900	55,800	1.00	327	1M	61B
1402/06/20	55,250	55,250	55,250	55,250	(2.99)	14	15K	836M
1402/06/19	56,950	56,950	56,950	56,950	(2.98)	9	12K	667M
1402/06/18	59,850	58,100	61,350	58,700	(1.92)	39	85K	5B
1402/06/14	63,000	59,500	63,000	59,850	(2.37)	357	994K	60B
1402/06/13	62,100	59,400	62,150	61,300	1.57	284	434K	27B
1402/06/12	60,400	59,100	60,800	60,350	2.20	459	959K	58B
1402/06/11	58,950	58,950	60,250	59,050	(2.8)	450	2M	114B
1402/06/08	60,750	60,750	60,750	60,750	(2.96)	18	109K	7B
1402/06/07	62,600	62,600	62,600	62,600	(2.95)	38	114K	7B
1402/06/06	67,550	63,900	67,550	64,500	(2.05)	119	333K	21B
1402/05/21	65,800	63,100	65,900	65,850	2.89	283	434K	29B
1402/05/15	64,950	63,050	66,650	64,000	(1.46)	181	383K	25B
1402/05/14	64,550	64,150	67,000	64,950	(1.74)	418	619K	40B
1402/05/10	65,900	65,800	68,000	66,100	(2.51)	363	718K	47B
1402/05/09	69,200	65,650	69,300	67,800	0.74	588	1M	73B
1402/05/08	67,200	65,500	67,400	67,300	2.83	477	864K	58B
1402/05/07	65,450	63,950	65,600	65,450	2.75	468	900K	59B
1402/05/04	61,450	61,450	63,800	63,700	2.82	365	1M	75B
1402/05/03	63,300	60,000	63,300	61,950	0.73	555	1M	82B
1402/05/02	61,500	61,500	61,500	61,500	2.93	75	216K	13B
1402/05/01	59,750	59,750	59,750	59,750	2.93	87	327K	20B
1402/04/31	58,100	56,450	58,100	58,050	2.83	252	722K	42B
1402/04/28	56,400	55,600	56,700	56,450	2.54	304	607K	34B
1402/04/27	54,200	53,050	56,250	55,050	0.73	273	461K	25B
1402/04/26	57,000	53,950	57,000	54,650	(1.71)	274	573K	31B
1402/04/25	55,650	54,100	55,700	55,600	2.77	306	659K	37B
1402/04/24	54,800	52,400	54,800	54,100	1.60	256	530K	29B
1402/04/21	52,200	52,200	55,400	53,250	(1.02)	306	818K	44B
1402/04/20	53,450	53,350	55,500	53,800	(2.18)	144	247K	13B
1402/04/19	54,200	54,100	57,400	55,000	(1.35)	209	387K	21B
1402/04/18	54,350	54,350	57,000	55,750	(0.45)	212	245K	14B
1402/04/17	56,700	55,250	56,700	56,000	0.36	41	47K	3B
1402/04/13	55,500	54,650	56,900	55,800	0.90	197	220K	12B
1402/04/12	55,350	55,200	57,450	55,300	(2.81)	378	790K	44B
1402/04/11	57,600	55,500	57,850	56,900	1.25	255	460K	26B
1402/04/10	57,000	55,500	57,100	56,200	1.35	230	506K	28B
1402/04/07	55,000	53,700	56,200	55,450	1.56	244	572K	32B
1402/04/06	54,450	53,400	54,850	54,600	2.44	312	794K	43B
1402/04/05	53,600	52,450	53,950	53,300	1.43	162	350K	19B
1402/04/04	53,000	51,400	54,050	52,550	(0.66)	239	371K	20B
1402/04/03	55,700	52,750	55,700	52,900	(2.67)	218	357K	19B
1402/03/31	55,750	53,050	55,750	54,350	0.09	256	416K	23B
1402/03/30	55,050	52,800	56,000	54,300	(0.18)	358	629K	34B
1402/03/29	54,950	53,000	55,050	54,400	1.78	499	1M	63B
1402/03/28	53,550	52,200	53,600	53,450	2.69	566	991K	53B
1402/03/27	51,100	51,100	52,200	52,050	2.66	512	941K	49B
1402/03/24	50,100	50,050	51,000	50,700	2.32	245	787K	40B
1402/03/23	51,650	49,350	51,650	49,550	(2.56)	255	523K	26B
1402/03/22	51,200	49,750	51,200	50,850	2.21	374	912K	46B
1402/03/21	49,250	49,250	49,850	49,750	2.79	130	292K	15B
1402/03/20	47,000	47,000	48,750	48,400	2.22	302	600K	29B
1402/03/17	47,350	47,100	47,350	47,350	2.93	147	262K	12B
1402/03/16	46,450	45,100	47,800	46,000	(0.97)	323	698K	32B
1402/03/13	46,050	46,050	48,250	46,450	(2.11)	212	577K	27B
1402/03/10	48,950	46,600	49,400	47,450	(1.15)	244	640K	30B
1402/03/09	48,300	46,900	48,300	48,000	2.35	286	972K	47B
1402/03/08	46,900	46,800	49,550	46,900	(2.7)	213	681K	32B
1402/03/07	49,500	48,150	49,500	48,200	(2.82)	159	332K	16B
1402/03/06	50,100	47,850	50,500	49,600	1.12	294	613K	30B
1402/03/03	50,300	48,050	50,300	49,050	(0.1)	183	343K	17B
1402/03/02	49,050	47,600	49,700	49,100	1.66	395	653K	32B
1402/03/01	49,500	48,050	50,500	48,300	(2.42)	406	906K	44B
1402/02/31	51,800	49,200	51,800	49,500	(2.37)	366	794K	39B
1402/02/30	50,400	49,400	51,000	50,700	2.32	419	711K	36B
1402/02/27	50,450	49,450	51,450	49,550	(2.75)	428	985K	49B
1402/02/25	50,700	49,200	51,850	50,950	0.59	392	855K	44B
1402/02/24	50,500	49,950	51,100	50,650	1.91	271	561K	28B
1402/02/23	51,700	49,350	51,850	49,700	(2.26)	349	984K	49B
1402/02/20	52,750	49,750	52,750	50,850	(0.78)	581	1M	63B
1402/02/19	51,300	50,000	51,350	51,250	2.71	567	1M	75B
1402/02/18	47,650	47,650	50,550	49,900	1.63	1,021	4M	183B
1402/02/17	51,700	48,900	51,700	49,100	(2.58)	284	489K	24B
1402/02/16	48,150	48,150	50,850	50,400	2.02	1,067	2M	101B
1402/02/13	51,400	48,850	51,400	49,400	(1.89)	918	2M	97B
1402/02/12	49,900	49,900	51,800	50,350	(2.04)	1,504	4M	208B
1402/02/11	52,750	51,150	53,000	51,400	(2.47)	786	2M	102B
1402/02/10	54,450	51,350	54,450	52,700	(0.38)	1,156	2M	132B
1402/02/09	52,900	52,900	52,900	52,900	2.92	172	465K	25B
1402/02/06	51,400	51,300	51,400	51,400	2.90	777	2M	117B
1402/02/05	48,700	48,700	51,450	49,950	(0.5)	1,451	4M	200B
1402/02/04	49,250	49,250	49,250	50,200	(1.08)	34	145K	7B
1402/01/30	49,600	49,600	49,600	50,750	(0.68)	31	78K	4B
1402/01/29	50,150	50,150	50,150	51,100	(1.06)	51	130K	7B
1402/01/28	50,950	50,950	50,950	51,650	(1.62)	66	202K	10B
1402/01/27	52,500	52,400	53,050	52,500	(2.78)	253	575K	30B
1402/01/26	53,950	53,950	55,500	54,000	(2.88)	678	2M	116B
1402/01/22	54,200	54,200	54,200	55,600	(0.45)	15	53K	3B
1402/01/21	55,900	55,700	57,300	55,850	(2.7)	189	520K	29B
1402/01/20	57,900	56,300	59,700	57,400	(1.03)	1,185	3M	162B
1402/01/19	57,900	57,900	59,600	58,000	(2.77)	814	3M	153B
1402/01/16	58,050	58,050	58,050	59,650	(0.25)	13	29K	2B
1402/01/15	58,600	58,600	58,600	59,800	(3.0)	33	195K	11B
1402/01/14	59,850	59,850	59,850	61,650	0.0	4	4K	221M
1402/01/09	59,950	59,950	59,950	61,650	(0.24)	6	28K	2B
1402/01/08	60,050	60,050	60,050	61,800	(0.16)	9	18K	1B
1402/01/07	60,100	60,100	60,100	61,900	(0.08)	10	11K	689M
1402/01/05	60,250	60,250	60,250	61,950	(0.24)	7	25K	1B
1401/12/28	60,500	60,500	60,500	62,100	(0.4)	8	41K	2B
1401/12/27	60,800	60,800	60,800	62,350	(0.48)	16	49K	3B
1401/12/24	61,000	61,000	61,000	62,650	(0.32)	18	35K	2B
1401/12/23	61,200	61,200	61,200	62,850	(0.32)	11	31K	2B
1401/12/22	61,450	61,450	61,450	63,050	(0.39)	12	38K	2B
1401/12/21	61,600	61,600	61,600	63,300	(0.31)	13	29K	2B
1401/12/20	62,300	62,200	62,300	63,500	(0.94)	30	95K	6B
1401/12/16	64,650	62,000	64,750	64,100	1.83	216	892K	57B
1401/12/15	63,900	61,000	63,900	62,950	1.45	328	1M	79B
1401/12/02	64,350	60,700	64,400	62,050	(0.8)	327	531K	33B
1401/12/01	61,300	61,300	63,050	62,550	2.12	83	252K	16B
1401/11/30	58,100	58,100	61,600	61,250	2.34	266	528K	32B
1401/11/26	61,600	59,800	61,600	59,850	(2.84)	178	668K	40B
1401/11/25	61,500	61,150	63,750	61,600	(2.22)	248	577K	36B
1401/11/24	64,050	60,850	64,050	63,000	1.12	323	549K	35B
1401/11/23	64,000	60,300	64,000	62,300	0.24	614	2M	125B
1401/11/19	63,050	63,050	63,050	62,150	1.47	45	173K	11B
1401/11/18	61,850	61,850	61,850	61,250	2.00	43	231K	14B
1401/11/17	58,700	57,500	60,450	60,050	2.30	265	637K	38B
1401/11/16	58,700	56,400	58,700	58,700	2.98	260	647K	38B
1401/11/12	58,000	58,000	58,000	57,000	1.15	68	142K	8B
1401/11/11	56,650	56,650	56,650	56,350	2.45	112	294K	17B
1401/11/10	54,000	52,850	56,050	55,000	1.01	418	1M	57B
1401/11/09	54,200	54,200	54,200	54,450	(2.51)	81	298K	16B
1401/11/08	57,500	54,200	57,500	55,850	0.0	358	1M	72B
1401/11/05	55,850	55,850	55,850	55,850	2.95	82	330K	18B
1401/11/04	54,150	54,000	54,300	54,250	2.84	226	679K	37B
1401/11/03	52,400	51,700	52,850	52,750	2.73	132	388K	20B
1401/11/02	50,450	50,400	51,400	51,350	2.80	94	422K	22B
1401/10/27	49,000	47,550	50,450	49,950	1.94	692	2M	90B
1401/10/26	48,450	48,450	51,350	49,000	(1.8)	936	2M	95B
1401/10/24	49,350	49,350	49,350	49,900	(1.87)	57	124K	6B
1401/10/21	52,400	49,400	52,400	50,850	(0.1)	956	3M	137B
1401/10/20	51,850	51,850	51,850	50,900	1.09	53	76K	4B
1401/10/19	50,450	50,450	50,450	50,350	2.76	76	201K	10B
1401/10/18	49,000	49,000	49,000	49,000	2.94	60	229K	11B
1401/10/17	48,450	48,450	48,450	47,600	1.17	52	82K	4B
1401/10/14	47,950	47,950	47,950	47,050	0.97	50	75K	4B
1401/10/13	47,650	47,650	47,650	46,600	0.65	46	53K	3B
1401/10/12	46,850	46,850	46,850	46,300	1.76	45	137K	6B
1401/10/11	45,500	45,500	45,500	45,500	2.94	111	312K	14B
1401/10/10	44,200	43,050	44,200	44,200	2.91	215	508K	22B
1401/10/07	43,200	40,700	43,200	42,950	2.38	522	3M	116B
1401/10/05	42,500	42,500	42,500	41,950	1.57	61	136K	6B
1401/10/04	41,300	41,300	41,300	41,300	2.99	47	284K	12B
1401/10/03	40,300	40,300	40,300	40,100	2.43	54	208K	8B
1401/09/30	39,750	39,750	39,750	39,150	1.42	39	139K	6B
1401/09/29	39,050	39,050	39,050	38,600	1.71	48	170K	7B
1401/09/28	38,200	38,200	38,200	37,950	2.29	45	217K	8B
1401/09/27	37,100	36,850	37,100	37,100	2.91	239	987K	37B
1401/09/26	36,050	36,050	36,050	36,050	3.00	149	923K	33B
1401/09/23	34,200	34,200	36,300	35,000	(0.71)	362	2M	69B
1401/09/22	37,000	35,050	37,000	35,250	(2.35)	490	2M	65B
1401/09/21	36,150	35,400	36,150	36,100	2.85	136	1M	37B
1401/09/20	36,050	36,050	36,050	35,100	0.29	19	21K	761M
1401/09/19	35,550	35,550	35,550	35,000	1.30	40	133K	5B
1401/09/16	34,550	34,550	34,550	34,550	2.98	58	570K	20B
1401/09/15	34,350	34,350	34,350	33,550	0.60	24	58K	2B
1401/09/14	34,000	34,000	34,000	33,350	0.91	19	107K	4B
1401/09/13	33,200	33,200	33,200	33,050	2.48	35	270K	9B
1401/09/12	32,400	32,400	32,400	32,250	2.38	33	267K	9B
1401/09/09	32,150	32,150	32,150	31,500	0.80	20	101K	3B
1401/09/08	31,550	31,550	31,550	31,250	1.96	83	239K	8B
1401/09/07	30,650	30,550	30,650	30,650	2.85	181	1M	44B
1401/09/06	29,950	29,450	30,300	29,800	1.19	101	228K	7B
1401/09/05	29,450	29,000	29,450	29,450	2.97	164	1M	36B
1401/09/02	29,100	29,100	29,100	28,600	1.06	40	138K	4B
1401/09/01	28,900	28,900	28,900	28,300	0.71	32	103K	3B
1401/08/30	28,650	28,650	28,650	28,100	0.90	25	116K	3B
1401/08/29	28,150	28,150	28,150	27,850	1.83	48	223K	6B
1401/08/28	27,550	27,550	27,550	27,350	2.24	70	275K	8B
1401/08/25	26,300	25,600	26,800	26,750	2.69	76	728K	19B
1401/08/24	26,650	25,600	26,650	26,050	0.0	47	81K	2B
1401/08/23	26,000	25,250	26,500	26,050	0.19	142	380K	10B
1401/08/22	26,000	25,700	26,350	26,000	1.56	126	247K	6B
1401/08/21	26,200	25,000	26,200	25,600	(0.58)	105	231K	6B
1401/08/18	26,450	25,000	26,450	25,750	0.0	107	236K	6B
1401/08/17	26,200	25,500	26,200	25,750	0.98	103	258K	7B
1401/08/16	24,850	24,850	26,000	25,500	0.39	119	348K	9B
1401/08/15	26,150	24,900	26,250	25,400	(0.59)	100	142K	4B
1401/08/14	25,300	25,200	26,650	25,550	(1.54)	250	496K	13B
1401/08/11	26,000	25,600	26,450	25,950	0.97	75	194K	5B
1401/08/10	26,500	25,150	26,500	25,700	(0.77)	112	215K	5B
1401/08/09	25,900	25,900	26,250	25,900	(2.81)	175	744K	19B
1401/08/08	26,600	26,600	27,400	26,650	(2.74)	95	355K	9B
1401/08/07	27,800	26,350	27,950	27,400	0.92	273	523K	14B
1401/08/04	27,350	25,850	27,350	27,150	2.07	203	298K	8B
1401/08/03	26,850	26,250	26,900	26,600	1.72	114	236K	6B
1401/08/02	24,700	24,700	26,200	26,150	2.75	174	425K	11B
1401/08/01	25,800	25,050	26,050	25,450	(1.36)	142	276K	7B
1401/07/30	26,350	25,300	26,500	25,800	0.0	117	164K	4B
1401/07/27	25,750	25,750	26,150	25,800	(2.64)	302	1M	37B
1401/07/26	26,150	26,050	26,300	26,500	(1.3)	88	174K	5B
1401/07/25	28,150	26,550	28,150	26,850	(1.83)	159	329K	9B
1401/07/24	26,200	26,200	27,700	27,350	1.67	177	289K	8B
1401/07/23	25,700	25,700	27,000	26,900	2.48	157	498K	13B
1401/07/20	25,650	25,650	26,850	26,250	0.38	67	103K	3B
1401/07/19	25,100	25,100	26,550	26,150	1.36	150	304K	8B
1401/07/18	25,500	25,500	26,250	25,800	1.18	111	260K	7B
1401/07/17	26,300	25,050	26,300	25,500	(0.58)	160	366K	9B
1401/07/16	25,900	24,600	25,900	25,650	1.99	307	2M	43B
1401/07/12	25,750	25,700	25,750	25,150	0.60	48	79K	2B
1401/07/11	25,200	24,150	25,200	25,000	2.04	74	260K	7B
1401/07/10	24,600	23,300	24,650	24,500	2.30	210	490K	12B
1401/07/09	24,950	23,550	24,950	23,950	(1.24)	200	432K	10B
1401/07/06	23,200	23,200	24,500	24,250	1.89	156	256K	6B
1401/07/04	23,800	23,800	24,100	23,800	(2.86)	232	544K	13B
1401/07/02	24,200	24,200	24,200	24,500	(1.61)	57	212K	5B
1401/06/30	24,250	24,250	24,250	24,900	(0.2)	12	25K	603M
1401/06/29	25,150	23,750	25,150	24,950	2.04	528	2M	48B
1401/06/28	24,850	24,850	24,850	24,450	1.24	32	155K	4B
1401/06/27	24,600	24,600	24,600	24,150	1.05	46	140K	3B
1401/06/23	24,400	24,400	24,400	23,900	0.84	22	112K	3B
1401/06/22	24,200	24,200	24,200	23,700	0.85	18	100K	2B
1401/06/21	23,800	23,800	23,800	23,500	1.51	30	199K	5B
1401/06/20	23,650	23,650	23,650	23,150	0.65	38	91K	2B
1401/06/19	23,050	22,050	23,050	23,000	2.68	201	1M	23B
1401/06/16	22,650	22,600	22,650	22,400	1.82	88	238K	5B
1401/06/15	21,550	21,450	22,750	22,000	(0.45)	291	1M	25B
1401/06/14	22,900	21,800	22,900	22,100	(1.56)	110	211K	5B
1401/06/13	22,400	22,400	22,900	22,450	(2.6)	216	641K	14B
1401/06/12	22,650	22,650	23,300	23,050	(1.28)	104	173K	4B
1401/06/09	23,900	22,600	23,900	23,350	0.43	453	1M	28B
1401/06/08	23,200	23,200	23,700	23,250	(2.72)	270	2M	50B
1401/06/07	23,900	23,850	23,900	23,900	2.80	151	775K	19B
1401/06/06	23,250	22,550	23,250	23,250	2.88	310	1M	33B
1401/06/05	22,850	22,850	22,850	22,600	1.80	53	230K	5B
1401/06/02	22,700	22,700	22,700	22,200	0.68	25	87K	2B
1401/06/01	22,550	22,550	22,550	22,050	0.68	21	95K	2B
1401/05/31	22,500	22,500	22,500	21,900	0.23	14	23K	527M
1401/05/30	22,200	22,200	22,200	21,850	1.16	40	152K	3B
1401/05/29	21,900	21,900	21,900	21,600	1.50	50	182K	4B
1401/05/26	21,730	21,730	21,730	21,280	0.85	32	109K	2B
1401/05/25	21,520	21,520	21,520	21,100	0.96	32	122K	3B
1401/05/24	20,900	20,450	20,900	20,900	2.96	103	614K	13B
1401/05/23	20,300	20,300	20,300	20,300	2.99	79	378K	8B
1401/05/22	20,110	20,110	20,110	19,710	0.92	32	118K	2B
1401/05/19	19,950	19,950	19,950	19,530	0.83	37	103K	2B
1401/05/18	19,800	19,800	19,800	19,370	0.73	45	95K	2B
1401/05/15	19,400	19,400	19,400	19,230	2.07	90	261K	5B
1401/05/12	19,170	19,170	19,170	18,840	1.18	18	149K	3B
1401/05/11	18,930	18,870	18,930	18,620	1.31	63	169K	3B
1401/05/10	18,400	18,270	18,400	18,380	2.85	26	368K	7B
1401/04/25	17,450	17,440	17,960	17,870	2.47	158	1M	25B
1401/04/22	17,440	17,430	17,440	17,440	2.95	111	997K	17B
1401/04/21	16,140	16,060	17,040	16,940	2.36	205	2M	28B
1401/04/20	16,550	16,550	16,990	16,550	(2.99)	95	466K	8B
1401/04/18	16,750	16,700	17,170	17,060	(0.87)	82	142K	2B
1401/04/15	17,110	17,060	18,000	17,210	(2.1)	143	391K	7B
1401/04/14	16,750	16,750	17,600	17,580	2.87	239	2M	36B
1401/04/13	17,090	17,090	17,090	17,090	2.95	94	566K	10B
1401/04/12	16,010	15,820	16,770	16,600	1.90	123	916K	15B
1401/04/11	16,260	16,210	16,630	16,290	(2.51)	110	347K	6B
1401/04/08	16,410	16,260	17,190	16,710	(0.06)	90	490K	8B
1401/04/07	17,670	16,670	17,670	16,720	(2.68)	199	746K	12B
1401/04/06	17,700	16,860	17,700	17,180	(0.81)	165	271K	5B
1401/04/05	17,440	16,450	17,450	17,320	2.18	222	1M	17B
1401/04/04	17,000	16,550	17,040	16,950	2.42	342	2M	27B
1401/04/01	16,550	16,370	16,550	16,550	2.99	302	4M	63B
1401/03/31	16,400	16,400	16,400	16,070	0.88	34	114K	2B
1401/03/30	16,220	16,220	16,220	15,930	1.14	42	143K	2B
1401/03/29	15,960	15,960	15,960	15,750	1.61	51	206K	3B
1401/03/28	15,650	15,650	15,750	15,500	1.31	56	168K	3B
1401/03/25	15,350	14,950	15,350	15,300	2.62	124	335K	5B
1401/03/24	14,350	14,350	15,150	14,910	1.36	80	195K	3B
1401/03/23	14,200	14,100	14,810	14,710	2.29	147	329K	5B
1401/03/22	14,420	14,380	14,420	14,380	(2.97)	209	1M	16B
1401/03/21	14,810	14,800	15,290	14,820	(2.82)	187	943K	14B
1401/03/18	15,570	15,180	15,570	15,250	0.79	140	209K	3B
1401/03/17	14,820	14,800	15,590	15,130	(0.79)	187	884K	13B
1401/03/16	15,310	15,120	15,990	15,250	(2.12)	202	812K	12B
1401/03/11	15,520	15,510	16,220	15,580	(2.5)	295	672K	10B
1401/03/10	15,990	15,950	16,510	15,980	(2.8)	132	641K	10B
1401/03/09	16,790	16,330	17,170	16,440	(2.32)	169	390K	6B
1401/03/08	16,550	16,540	17,440	16,830	(1.29)	119	248K	4B
1401/03/07	16,500	16,420	17,410	17,050	0.77	218	625K	11B
1401/03/04	17,750	16,790	17,750	16,920	(2.2)	214	505K	9B
1401/03/03	17,400	16,910	17,950	17,300	(0.75)	238	760K	13B
1401/03/02	17,450	17,390	17,460	17,430	(2.73)	128	349K	6B
1401/03/01	17,910	17,890	18,400	17,920	(2.82)	221	939K	17B
1401/02/31	18,590	17,860	18,930	18,440	0.33	336	1M	19B
1401/02/28	18,480	17,500	18,570	18,380	1.94	283	957K	18B
1401/02/27	18,050	17,300	18,110	18,030	2.50	240	2M	30B
1401/02/26	17,030	17,010	18,050	17,590	0.34	527	2M	32B
1401/02/25	18,390	17,510	18,390	17,530	(2.88)	254	681K	12B
1401/02/24	18,060	17,360	18,060	18,050	2.91	319	1M	24B
1401/02/21	17,540	17,540	17,540	17,540	2.99	79	389K	7B
1401/02/20	17,080	16,730	17,080	17,030	2.65	228	849K	14B
1401/02/19	16,700	16,700	16,700	16,590	2.28	68	291K	5B
1401/02/18	16,320	16,320	16,340	16,220	2.21	73	279K	5B
1401/02/17	15,050	15,050	15,910	15,870	2.72	289	1M	17B
1401/02/12	15,330	15,300	15,990	15,450	(2.03)	497	2M	25B
1401/02/11	15,690	15,670	16,150	15,770	(2.35)	402	1M	18B
1401/02/10	16,440	15,610	16,460	16,150	1.00	479	2M	25B
1401/02/07	15,500	15,500	16,160	15,990	1.91	329	1M	17B
1401/02/06	15,500	15,060	15,810	15,690	2.21	362	1M	17B
1401/02/05	15,810	14,910	15,810	15,350	(0.13)	349	732K	11B
1401/02/04	15,370	15,030	15,370	15,370	2.95	144	604K	9B
1401/01/31	14,930	14,930	14,930	14,930	2.97	72	412K	6B
1401/01/30	14,050	14,050	14,910	14,500	0.14	386	2M	30B
1401/01/29	14,740	14,300	15,060	14,480	(1.76)	395	1M	19B
1401/01/28	14,650	14,430	15,310	14,740	(0.87)	348	1M	19B
1401/01/27	14,350	14,230	15,090	14,870	1.43	412	3M	37B
1401/01/24	14,350	14,350	15,230	14,660	(0.88)	907	4M	52B
1401/01/23	15,250	14,430	15,250	14,790	(0.54)	285	904K	13B
1401/01/22	14,910	14,340	14,970	14,870	2.27	273	576K	9B
1401/01/21	14,650	13,830	14,660	14,540	2.11	264	802K	12B
1401/01/20	13,530	13,520	14,340	14,240	2.23	451	2M	28B
1401/01/17	13,920	13,910	14,190	13,930	(2.86)	306	1M	15B
1401/01/16	14,720	13,880	14,720	14,340	0.28	570	2M	28B
1401/01/15	13,630	13,610	14,380	14,300	2.36	383	2M	22B
1401/01/14	14,000	13,620	14,790	13,970	(2.51)	895	3M	44B
1401/01/10	14,230	14,230	14,230	14,330	(2.25)	61	289K	4B
1401/01/09	14,420	14,420	14,420	14,660	(1.35)	43	167K	2B
1401/01/07	15,290	14,410	15,290	14,860	0.07	536	2M	26B
1401/01/06	15,200	15,200	15,200	14,850	0.61	34	80K	1B
1400/12/28	15,020	15,020	15,020	14,760	1.17	44	148K	2B
1400/12/25	14,600	14,280	14,600	14,590	4.89	127	407K	6B
1400/12/24	14,150	14,150	14,150	13,910	1.24	73	151K	2B
1400/12/23	13,750	13,480	13,750	13,740	2.92	113	546K	8B
1400/12/22	13,020	13,000	13,360	13,350	2.85	155	520K	7B
1400/12/21	12,380	12,380	13,140	12,980	1.72	571	2M	26B
1400/12/18	12,780	12,410	12,780	12,760	2.82	361	2M	26B
1400/12/09	12,490	12,490	12,490	12,410	2.31	41	292K	4B
1400/12/08	12,460	12,460	12,460	12,130	2.19	48	163K	2B
1400/12/07	12,140	12,140	12,140	11,870	0.68	26	81K	989M
1400/12/04	11,980	11,980	11,980	11,790	1.29	68	159K	2B
1400/12/03	11,340	11,210	11,850	11,640	1.13	460	2M	26B
1400/12/02	11,560	11,190	11,560	11,510	2.49	543	4M	42B
1400/12/01	11,230	11,230	11,230	11,230	4.95	90	373K	4B
1400/11/30	10,700	10,700	10,700	10,700	2.98	106	492K	5B
1400/11/27	10,390	10,190	10,390	10,390	2.97	210	1M	12B
1400/11/25	9,630	9,630	10,110	10,090	2.75	354	1M	14B
1400/11/24	9,760	9,760	10,250	9,820	(4.38)	674	3M	34B
1400/11/23	10,020	10,020	10,020	10,270	(0.48)	14	60K	605M
1400/11/20	10,170	10,170	10,170	10,320	(1.53)	41	196K	2B
1400/11/19	10,510	10,470	10,710	10,480	(2.87)	120	458K	5B
1400/11/18	11,190	10,550	11,190	10,790	(0.74)	847	4M	40B
1400/11/17	10,950	10,950	10,950	10,870	2.16	76	281K	3B
1400/11/16	10,840	10,840	10,840	10,640	1.04	64	129K	1B
1400/11/13	9,840	9,840	10,860	10,530	1.74	681	3M	27B
1400/11/12	10,170	10,170	10,170	10,350	(1.24)	51	156K	2B
1400/11/11	10,370	10,370	10,370	10,480	(1.96)	48	248K	3B
1400/11/10	10,800	10,660	10,990	10,690	(2.64)	351	1M	12B
1400/11/09	10,710	10,710	11,630	10,980	(2.57)	1,705	6M	61B
1400/11/06	11,270	11,270	11,270	11,270	(2.93)	7	12K	140M
1400/11/05	11,610	11,610	11,610	11,610	(2.93)	4	4K	41M
1400/11/04	11,960	11,960	11,960	11,960	(2.92)	3	5K	54M
1400/11/03	12,320	12,320	12,320	12,320	(2.99)	2	1K	17M
1400/10/28	12,700	12,700	12,700	12,700	(2.98)	13	15K	188M
1400/10/27	13,090	13,090	13,090	13,090	(2.97)	10	9K	113M
1400/10/26	13,490	13,490	13,490	13,490	(4.93)	27	45K	604M
1400/10/25	14,190	14,190	14,190	14,190	(2.94)	10	6K	78M
1400/10/22	14,620	14,620	14,620	14,620	(2.99)	6	3K	37M
1400/10/21	15,070	15,070	15,070	15,070	(2.96)	12	6K	97M
1400/10/20	15,530	15,530	15,530	15,530	(4.96)	11	12K	180M
1400/10/19	16,340	16,340	16,340	16,340	(2.97)	7	5K	77M
1400/10/18	16,840	16,840	16,840	16,840	(2.95)	7	16K	264M
1400/10/15	17,351	17,351	17,351	17,351	(3.0)	9	7K	113M
1400/10/14	17,887	17,887	17,887	17,887	(5.0)	21	28K	498M
1400/10/13	18,828	18,828	18,828	18,828	(3.0)	19	14K	265M
1400/10/12	19,410	19,410	19,410	19,410	(3.0)	6	4K	71M
1400/10/11	20,010	20,010	20,010	20,010	(3.0)	4	11K	219M
1400/10/08	20,628	20,628	20,628	20,628	(5.0)	18	14K	295M
1400/10/07	21,063	21,063	21,063	21,713	0.0	2	491	10M
1400/10/06	21,068	21,068	21,068	21,714	(0.02)	5	3K	54M
1400/10/05	21,075	21,075	21,075	21,719	(0.03)	4	4K	80M
1400/10/04	20,845	20,845	20,845	21,726	(0.98)	42	73K	2B
1400/10/01	21,286	21,286	21,286	21,942	(0.01)	4	1K	27M
1400/09/30	21,286	21,286	21,286	21,944	0.0	1	250	5M
1400/09/24	21,286	21,286	21,286	21,944	0.0	1	238	5M
1400/09/22	20,850	20,850	20,850	21,944	(0.01)	3	970	20M
1400/09/20	21,290	21,290	21,290	21,947	0.0	3	490	10M
1400/09/17	21,291	21,291	21,291	21,948	0.0	2	492	10M
1400/09/16	20,861	20,861	20,861	21,949	(0.04)	7	3K	62M
1400/09/15	21,301	21,301	21,301	21,958	0.0	1	700	15M
1400/09/14	21,303	21,303	21,303	21,959	(0.01)	1	1K	21M
1400/09/13	21,307	21,307	21,307	21,961	(0.02)	1	2K	50M
1400/09/10	20,898	20,898	20,898	21,965	(0.15)	9	11K	229M
1400/09/09	21,339	21,339	21,339	21,997	0.0	2	800	17M
1400/09/08	21,384	21,384	21,384	21,998	(0.21)	6	27K	569M
1400/09/06	21,194	21,194	21,194	22,045	(1.18)	25	88K	2B
1400/09/03	21,644	21,644	21,644	22,309	(0.02)	4	2K	52M
1400/09/02	22,043	22,043	22,043	22,313	(1.81)	34	225K	5B
1400/09/01	22,052	22,052	22,052	22,724	(0.04)	5	6K	124M
1400/08/30	22,003	22,003	22,003	22,734	(1.84)	61	137K	3B
1400/08/29	22,481	22,481	22,481	23,161	(0.06)	10	8K	177M
1400/08/26	22,498	22,498	22,498	23,176	(0.07)	13	9K	206M
1400/08/25	22,564	22,564	22,564	23,193	(0.29)	40	37K	825M
1400/08/24	23,247	23,247	23,720	23,261	(4.94)	367	1M	29B
1400/08/23	23,770	23,770	23,770	24,470	(0.14)	12	18K	425M
1400/08/22	23,804	23,804	23,804	24,505	(0.14)	27	18K	418M
1400/08/19	24,509	24,420	25,600	24,540	(2.52)	434	823K	20B
1400/08/18	24,927	24,927	25,890	25,175	(2.03)	1,100	2M	55B
1400/08/17	26,000	24,703	26,150	25,697	0.90	801	1M	31B
1400/08/16	25,890	24,502	25,951	25,467	1.08	2,023	6M	141B
1400/08/15	24,278	24,278	26,000	25,196	(1.4)	3,468	9M	231B
1400/08/12	24,794	24,794	24,794	25,555	(0.02)	5	2K	59M
1400/08/11	24,962	24,962	24,962	25,560	(0.67)	14	83K	2B
1400/08/10	24,963	24,963	24,963	25,733	(0.01)	4	1K	26M
1400/08/09	24,451	24,451	24,451	25,735	(0.01)	3	673	16M
1400/08/08	24,969	24,969	24,969	25,737	(0.02)	4	2K	50M
1400/08/05	24,970	24,970	24,970	25,741	0.0	3	656	16M
1400/08/03	24,473	24,473	24,473	25,742	(0.07)	5	6K	137M
1400/08/01	24,992	24,992	24,992	25,761	(0.01)	6	2K	39M
1400/07/28	25,051	25,051	25,051	25,764	(0.24)	6	30K	740M
1400/07/27	25,117	25,117	25,117	25,825	(0.26)	10	33K	826M
1400/07/26	24,665	24,665	24,665	25,893	(0.27)	13	20K	493M
1400/07/25	25,191	25,191	25,191	25,963	(0.03)	5	3K	79M
1400/07/24	25,514	25,514	25,514	25,970	(1.27)	63	157K	4B
1400/07/21	26,296	26,296	26,690	26,303	(2.97)	288	696K	18B
1400/07/20	27,500	25,968	27,573	27,109	1.27	1,840	4M	120B
1400/07/19	27,163	26,349	27,977	26,770	(40.87)	2,526	9M	232B
1400/06/30	43,015	43,015	43,015	45,271	(0.02)	3	635	27M
1400/06/29	44,264	44,264	44,264	45,278	(0.78)	12	56K	2B
1400/06/28	44,533	44,533	44,533	45,632	(0.61)	6	44K	2B
1400/06/27	44,534	44,534	44,534	45,910	0.0	1	114	5M
1400/06/15	43,955	43,955	43,955	45,911	(0.77)	28	33K	1B
1400/06/14	44,889	44,889	44,889	46,268	(0.02)	9	1K	61M
1400/06/13	44,895	44,895	44,895	46,277	(0.01)	7	930	42M
1400/06/10	44,899	44,899	44,899	46,283	(0.01)	5	596	27M
1400/06/09	43,981	43,981	43,981	46,287	(0.02)	5	744	33M
1400/06/08	44,916	44,916	44,916	46,295	(0.02)	3	2K	69M
1400/06/07	44,995	44,995	44,995	46,305	(0.17)	34	13K	565M
1400/06/06	45,150	45,150	45,150	46,386	(0.34)	48	25K	1B
1400/06/03	44,413	44,413	44,413	46,546	(0.44)	36	19K	826M
1400/06/02	45,372	45,372	45,372	46,750	(0.05)	6	4K	171M
1400/06/01	45,400	45,400	45,400	46,775	(0.06)	5	4K	198M
1400/05/31	45,423	45,423	45,423	46,804	(0.05)	6	3K	157M
1400/05/24	44,498	44,498	44,498	46,827	(0.03)	7	1K	51M
1400/05/23	45,452	45,452	45,452	46,840	(0.04)	3	3K	119M
1400/05/20	45,456	45,456	45,456	46,857	(0.01)	3	570	26M
1400/05/19	45,488	45,488	45,488	46,861	(0.07)	9	5K	229M
1400/05/18	44,572	44,572	44,572	46,894	(0.05)	5	2K	95M
1400/05/17	45,511	45,511	45,511	46,917	0.0	2	224	10M
1400/05/16	45,514	45,514	45,514	46,918	(0.01)	3	529	24M
1400/05/13	45,516	45,516	45,516	46,921	0.0	2	248	11M
1400/05/11	44,706	44,706	44,706	46,923	(0.29)	6	12K	545M
1400/05/10	45,648	45,648	45,648	47,058	0.0	1	115	5M
1400/05/09	45,722	45,722	45,722	47,059	(0.16)	7	12K	531M
1400/05/06	45,723	45,723	45,723	47,136	0.0	1	110	5M
1400/05/05	44,784	44,784	44,784	47,137	(0.01)	2	350	16M
1400/05/04	45,728	45,728	45,728	47,141	0.0	1	150	7M
1400/04/28	45,730	45,730	45,730	47,142	0.0	1	250	11M
1400/04/27	45,733	45,733	45,733	47,144	(0.01)	2	392	18M
1400/04/26	44,859	44,859	44,859	47,147	(0.15)	6	7K	293M
1400/04/23	45,805	45,805	45,805	47,220	0.0	1	110	5M
1400/04/22	45,806	45,806	45,806	47,221	0.0	1	120	5M
1400/04/21	45,809	45,809	45,809	47,222	(0.01)	3	376	17M
1400/04/20	44,893	44,893	44,893	47,225	(0.06)	6	3K	119M
1400/04/19	45,844	45,844	45,844	47,255	(0.01)	2	910	42M
1400/04/16	45,854	45,854	45,854	47,261	(0.02)	3	2K	76M
1400/04/14	44,927	44,927	44,927	47,272	(0.04)	6	2K	78M
1400/04/13	45,879	45,879	45,879	47,291	(0.01)	5	836	38M
1400/04/09	45,880	45,880	45,880	47,297	0.0	1	110	5M
1400/04/08	44,939	44,939	44,939	47,298	(0.01)	4	566	25M
1400/04/07	45,896	45,896	45,896	47,304	(0.02)	2	2K	74M
1400/04/05	45,897	45,897	45,897	47,315	0.0	1	110	5M
1400/03/31	44,957	44,957	44,957	47,316	(0.01)	3	647	29M
1400/03/30	45,905	45,905	45,905	47,323	0.0	2	220	10M
1400/03/25	44,961	44,961	44,961	47,324	(0.01)	2	228	10M
1400/03/24	45,910	45,910	45,910	47,327	0.0	2	245	11M
1400/03/22	45,911	45,911	45,911	47,329	0.0	1	158	7M
1400/03/10	44,971	44,971	44,971	47,330	(0.01)	3	617	28M
1400/03/09	45,939	45,939	45,939	47,337	(0.05)	3	3K	149M
1400/03/08	45,957	45,957	45,957	47,359	(0.04)	2	3K	131M
1400/03/05	46,004	46,004	46,004	47,378	(0.1)	11	7K	326M
1400/03/04	45,056	45,056	45,056	47,426	0.0	1	112	5M
1400/03/03	46,006	46,006	46,006	47,427	0.0	1	120	6M
1400/03/02	46,008	46,008	46,008	47,428	0.0	2	240	11M
1400/02/27	46,009	46,009	46,009	47,430	0.0	2	110	5M
1400/02/25	45,064	45,064	45,064	47,431	(0.01)	2	312	14M
1400/02/22	46,487	46,487	46,487	47,435	0.0	1	108	5M
1400/02/20	46,487	46,487	46,487	47,435	0.0	1	136	6M
1400/02/18	46,487	46,487	46,487	47,435	0.0	1	120	6M
1400/02/15	46,487	46,487	46,487	47,435	0.0	1	108	5M
1400/02/13	46,487	46,487	46,487	47,435	0.0	1	108	5M
1400/02/12	45,539	45,539	45,539	47,435	0.0	1	120	5M
1400/02/11	46,500	46,500	46,500	47,436	(0.03)	3	5K	252M
1400/02/08	46,500	46,500	46,500	47,448	0.0	1	109	5M
1400/02/07	46,500	46,500	46,500	47,448	0.0	1	128	6M
1400/02/05	45,552	45,552	45,552	47,448	0.0	1	196	9M
1400/01/31	46,502	46,502	46,502	47,449	0.0	4	786	37M
1400/01/30	45,554	45,554	45,554	47,451	0.0	2	320	15M
1400/01/29	46,503	46,503	46,503	47,452	0.0	1	108	5M
1400/01/28	46,503	46,503	46,503	47,452	0.0	1	130	6M
1400/01/25	46,503	46,503	46,503	47,452	0.0	1	110	5M
1400/01/24	45,667	45,667	45,667	47,452	(0.25)	15	26K	1B
1400/01/23	46,619	46,619	46,619	47,569	0.0	1	299	14M
1400/01/22	46,619	46,619	46,619	47,570	0.0	1	128	6M
1400/01/18	45,691	45,691	45,691	47,570	(0.05)	15	5K	239M
1400/01/17	46,644	46,644	46,644	47,594	0.0	2	360	17M
1400/01/16	46,648	46,648	46,648	47,595	(0.01)	2	2K	74M
1400/01/15	46,648	46,648	46,648	47,599	0.0	1	108	5M
1400/01/14	45,799	45,799	45,799	47,599	(0.23)	20	24K	1B
1400/01/11	46,757	46,757	46,757	47,707	(0.01)	3	2K	90M
1400/01/10	46,759	46,759	46,759	47,711	0.0	1	1K	47M
1400/01/08	46,785	46,785	46,785	47,713	(0.05)	4	11K	537M
1400/01/07	45,964	45,964	45,964	47,739	(0.29)	34	31K	1B
1399/12/27	46,931	46,931	46,931	47,879	(0.02)	7	4K	184M
1399/12/26	46,938	46,938	46,938	47,888	(0.01)	4	3K	151M
1399/12/24	46,119	46,119	46,119	47,895	(0.3)	21	31K	1B
1399/12/23	47,085	47,085	47,085	48,040	(0.01)	6	2K	107M
1399/12/20	47,097	47,097	47,097	48,045	(0.03)	7	5K	258M
1399/12/19	47,112	47,112	47,112	48,058	(0.03)	8	7K	308M
1399/12/05	47,522	47,522	47,522	48,313	(0.37)	29	75K	4B
1399/12/04	47,534	47,534	47,534	48,491	(0.03)	9	6K	265M
1399/12/03	46,920	46,920	46,920	48,504	(0.76)	51	77K	4B
1399/12/02	47,924	47,924	47,924	48,874	(0.06)	18	12K	570M
1399/11/29	48,169	48,169	48,169	48,902	(0.51)	32	100K	5B
1399/11/28	48,335	48,335	48,335	49,152	(0.34)	23	67K	3B
1399/11/27	48,128	48,128	48,128	49,321	(1.62)	175	159K	8B
1399/11/26	49,237	49,237	49,237	50,133	(0.21)	55	42K	2B
1399/11/25	51,000	49,946	52,180	50,241	(1.42)	1,342	2M	99B
1399/11/21	53,000	50,532	53,000	50,965	(2.17)	1,898	3M	148B
1399/11/20	52,094	52,094	52,094	52,094	3.00	479	1M	54B
1399/11/19	50,647	50,647	50,647	50,577	4.85	232	399K	20B
1399/11/18	47,209	47,209	50,129	48,236	(0.89)	4,641	9M	438B
1399/11/15	47,501	47,501	47,501	48,669	(0.61)	28	81K	4B
1399/11/14	47,652	47,652	47,652	48,970	(0.32)	27	41K	2B
1399/11/13	47,777	47,777	47,777	49,125	(2.32)	68	183K	9B
1399/11/12	48,993	48,993	48,993	50,291	(0.43)	35	56K	3B
1399/11/11	49,221	49,221	49,221	50,508	(0.46)	66	61K	3B
1399/11/08	49,508	49,508	49,508	50,743	(0.58)	36	76K	4B
1399/11/07	49,581	49,581	49,581	51,039	(0.15)	21	19K	950M
1399/10/24	50,692	50,692	50,692	51,114	(2.19)	129	290K	15B
1399/10/23	52,000	51,924	53,130	52,259	(2.37)	863	1M	75B
1399/10/22	55,781	50,469	55,781	53,529	0.76	4,494	7M	361B
1399/10/21	53,125	53,125	53,125	53,125	3.00	163	516K	27B
1399/10/20	51,815	51,815	51,815	51,578	2.53	175	335K	17B
1399/10/17	50,392	50,392	50,392	50,306	2.82	271	426K	21B
1399/10/16	48,925	48,925	48,925	48,925	5.00	324	556K	27B
1399/10/15	44,210	44,210	46,874	46,596	2.39	643	813K	38B
1399/10/14	45,756	43,300	45,756	45,509	2.44	1,730	3M	117B
1399/10/13	45,370	42,886	45,538	44,424	0.48	1,156	2M	75B
1399/10/10	43,590	43,410	44,270	44,212	2.86	1,054	2M	74B
1399/10/09	42,714	42,714	43,980	42,981	(2.39)	757	2M	72B
1399/10/08	45,000	43,982	45,000	44,035	(2.88)	340	574K	25B
1399/10/07	45,152	45,148	46,950	45,342	(2.58)	610	892K	40B
1399/10/06	48,890	45,020	48,890	46,544	(0.56)	1,837	2M	106B
1399/10/03	47,270	44,552	47,306	46,806	1.91	956	2M	71B
1399/10/02	45,929	45,920	45,929	45,929	3.00	504	624K	29B
1399/10/01	44,640	43,150	44,640	44,592	2.89	550	768K	34B
1399/09/30	43,090	42,425	44,880	43,340	(0.91)	1,519	2M	77B
1399/09/29	43,400	42,201	44,750	43,737	0.67	1,616	3M	120B
1399/09/26	43,318	43,318	45,000	43,447	(4.72)	1,182	2M	88B
1399/09/25	44,256	44,256	44,256	45,597	(0.06)	13	9K	382M
1399/09/24	44,420	44,420	44,420	45,624	(0.37)	57	54K	2B
1399/09/23	45,489	45,489	46,500	45,793	(2.35)	333	349K	16B
1399/09/22	47,601	43,069	47,601	46,895	3.44	1,343	2M	98B
1399/09/19	45,335	45,335	45,335	45,335	3.00	322	545K	25B
1399/09/18	44,128	43,800	44,128	44,015	2.74	400	454K	20B
1399/09/17	41,884	41,010	43,140	42,843	2.29	1,321	3M	109B
1399/09/16	42,888	40,390	42,888	41,884	0.59	2,854	4M	154B
1399/09/15	40,570	40,000	41,792	41,639	2.62	1,340	3M	115B
1399/09/12	39,851	39,851	41,930	40,575	(3.27)	4,732	10M	414B
1399/09/11	40,746	40,746	40,746	41,948	(0.14)	19	21K	865M
1399/09/10	40,902	40,902	40,902	42,006	(0.38)	39	58K	2B
1399/09/09	41,228	41,228	41,228	42,167	(0.79)	88	121K	5B
1399/09/08	41,425	41,425	41,425	42,503	(2.53)	91	232K	10B
1399/09/05	42,334	42,334	42,334	43,605	(0.09)	7	13K	556M
1399/09/04	42,357	42,357	42,357	43,643	(0.05)	8	8K	339M
1399/09/03	42,359	42,359	42,359	43,666	(0.01)	4	1K	49M
1399/09/02	41,541	41,541	41,541	43,669	(0.13)	18	12K	501M
1399/09/01	42,426	42,426	42,426	43,727	(0.03)	7	4K	158M
1399/08/28	42,432	42,432	42,432	43,738	(0.01)	7	2K	95M
1399/08/27	42,438	42,438	42,438	43,744	(0.01)	6	2K	89M
1399/08/26	41,624	41,624	41,624	43,750	(0.15)	11	13K	557M
1399/08/25	42,507	42,507	42,507	43,814	(0.02)	4	2K	102M
1399/08/24	42,517	42,517	42,517	43,821	(0.02)	10	3K	144M
1399/08/21	42,519	42,519	42,519	43,831	(0.01)	1	1K	43M
1399/08/20	41,656	41,656	41,656	43,834	(0.03)	6	3K	125M
1399/08/19	42,534	42,534	42,534	43,848	0.0	2	370	16M
1399/08/18	42,538	42,538	42,538	43,849	(0.01)	1	1K	52M
1399/08/17	42,549	42,549	42,549	43,853	(0.03)	5	4K	159M
1399/08/14	41,679	41,679	41,679	43,864	(0.02)	6	2K	70M
1399/08/12	42,557	42,557	42,557	43,872	0.0	3	464	20M
1399/08/11	42,563	42,563	42,563	43,873	(0.01)	1	2K	85M
1399/08/10	42,578	42,578	42,578	43,879	(0.03)	5	5K	217M
1399/08/07	41,807	41,807	41,807	43,894	(0.26)	21	23K	971M
1399/08/06	42,705	42,705	42,705	44,007	(0.04)	8	6K	263M
1399/08/05	42,769	42,769	42,769	44,025	(0.15)	14	23K	965M
1399/07/30	41,945	41,945	41,945	44,091	(0.14)	19	12K	522M
1399/07/29	42,835	42,835	42,835	44,152	(0.02)	3	2K	99M
1399/07/28	42,841	42,841	42,841	44,159	(0.01)	5	2K	81M
1399/07/27	42,847	42,847	42,847	44,165	(0.02)	11	2K	102M
1399/07/23	42,170	42,170	42,170	44,172	(0.49)	25	43K	2B
1399/07/22	43,105	43,105	43,105	44,389	(0.11)	18	16K	704M
1399/07/21	43,139	43,139	43,139	44,438	(0.08)	12	12K	501M
1399/07/20	43,430	43,430	43,430	44,473	(0.67)	50	99K	4B
1399/07/19	42,773	42,773	42,773	44,773	(0.56)	66	50K	2B
1399/07/16	44,988	44,988	46,378	45,024	(2.92)	294	401K	18B
1399/07/14	45,164	45,164	45,164	46,379	(0.39)	25	53K	2B
1399/07/13	46,560	46,560	46,560	46,560	(3.0)	58	503K	23B
1399/07/12	46,689	46,689	46,689	48,000	(2.33)	66	190K	9B
1399/07/09	48,031	48,031	48,031	49,146	(0.75)	19	100K	5B
1399/07/08	48,041	48,041	48,041	49,516	(0.02)	13	3K	128M
1399/07/07	48,042	48,042	48,042	49,526	0.0	2	382	18M
1399/07/06	47,083	47,083	47,083	49,527	(0.07)	9	5K	258M
1399/07/05	48,084	48,084	48,084	49,561	(0.02)	6	3K	126M
1399/07/02	48,122	48,122	48,122	49,571	(0.08)	13	10K	505M
1399/07/01	48,164	48,164	48,164	49,610	(0.09)	10	11K	552M
1399/06/31	47,328	47,328	47,328	49,653	(0.33)	20	26K	1B
1399/06/30	48,353	48,353	48,353	49,818	(0.06)	14	8K	384M
1399/06/29	48,512	48,512	48,512	49,848	(0.33)	18	44K	2B
1399/06/26	48,811	48,811	48,811	50,012	(0.61)	61	74K	4B
1399/06/25	50,320	50,320	50,320	50,320	(5.0)	188	428K	22B
1399/06/24	51,672	51,672	51,672	52,968	(0.57)	62	68K	4B
1399/06/23	51,935	51,935	51,935	53,270	(0.51)	56	61K	3B
1399/06/22	53,535	53,535	54,000	53,541	(2.99)	517	642K	34B
1399/06/19	58,565	52,991	58,565	55,190	(1.06)	2,446	4M	209B
1399/06/18	55,779	55,779	55,779	55,779	3.00	338	530K	30B
1399/06/17	54,155	54,155	54,155	54,155	3.00	258	642K	35B
1399/06/16	52,595	52,595	52,595	52,578	2.96	175	404K	21B
1399/06/15	51,450	48,000	51,451	51,064	4.21	680	988K	50B
1399/06/12	48,824	46,361	49,110	49,001	2.77	666	1M	60B
1399/06/11	47,984	45,200	47,984	47,680	2.35	1,207	2M	112B
1399/06/10	46,587	46,587	46,587	46,587	3.00	413	703K	33B
1399/06/05	45,800	44,654	47,000	45,231	(1.75)	1,726	3M	118B
1399/06/04	47,355	44,597	47,355	46,035	0.13	2,023	6M	269B
1399/06/03	45,976	45,976	45,976	45,976	3.00	257	583K	27B
1399/06/02	44,637	44,637	44,637	44,637	5.00	402	815K	36B
1399/06/01	42,512	42,512	42,512	42,512	3.00	374	620K	26B
1399/05/29	41,353	40,150	41,353	41,274	2.80	874	2M	88B
1399/05/28	40,150	40,000	40,150	40,149	3.00	459	711K	29B
1399/05/27	38,910	38,595	40,500	38,981	(2.03)	1,108	2M	77B
1399/05/26	38,930	38,930	38,930	39,788	(0.86)	61	140K	5B
1399/05/25	39,680	39,680	39,680	40,133	(1.89)	203	308K	12B
1399/05/22	41,010	41,010	41,010	40,907	0.72	67	355K	15B
1399/05/19	41,000	40,338	42,300	40,615	(2.33)	643	1M	42B
1399/05/15	41,617	40,967	41,617	41,585	2.92	1,224	2M	81B
1399/05/14	39,262	39,000	40,439	40,405	2.91	1,701	3M	139B
1399/05/13	38,579	38,579	40,000	39,262	(1.28)	1,066	2M	67B
1399/05/12	40,124	37,802	40,124	39,772	2.09	1,127	3M	105B
1399/05/11	39,070	38,193	39,076	38,956	2.68	908	2M	63B
1399/05/08	37,070	37,070	38,182	37,938	8.90	526	1M	40B
1399/05/07	34,830	34,830	35,000	34,836	(2.98)	630	988K	34B
1399/05/06	36,110	35,691	37,300	35,907	(2.41)	771	1M	42B
1399/05/05	37,010	35,910	38,120	36,794	0.26	241	339K	12B
1399/05/01	36,581	36,580	37,600	36,697	(2.69)	765	1M	38B
1399/04/31	38,050	37,636	38,600	37,711	(2.81)	863	1M	45B
1399/04/30	39,690	37,700	39,690	38,800	(0.09)	1,368	2M	63B
1399/04/29	39,001	38,310	39,999	38,836	(1.0)	1,915	3M	116B
1399/04/28	38,698	38,698	40,500	39,229	(1.67)	2,295	3M	119B
1399/04/25	39,479	39,479	39,479	39,894	(1.98)	340	358K	14B
1399/04/24	41,537	39,119	41,537	40,700	0.92	2,254	3M	127B
1399/04/23	40,400	39,722	40,400	40,328	2.81	1,287	2M	100B
1399/04/22	39,737	39,737	39,737	39,224	1.67	240	302K	12B
1399/04/21	38,732	37,100	38,733	38,580	4.58	625	1M	39B
1399/04/18	37,080	35,010	37,080	36,889	2.47	1,903	3M	106B
1399/04/17	36,550	34,598	36,738	36,000	0.93	1,676	3M	107B
1399/04/16	35,684	35,080	35,684	35,668	2.95	952	1M	44B
1399/04/15	33,700	33,680	35,500	34,645	(0.03)	1,462	2M	60B
1399/04/14	36,420	34,316	36,420	34,657	(2.04)	1,830	2M	75B
1399/04/11	37,300	35,196	37,300	35,377	(2.5)	2,340	3M	90B
1399/04/10	35,153	35,153	37,000	36,284	0.12	2,717	3M	94B
1399/04/09	35,870	35,870	37,800	36,240	(2.0)	2,196	3M	111B
1399/04/08	38,532	36,288	38,532	36,979	(1.15)	1,419	2M	63B
1399/04/07	37,410	37,410	37,410	37,410	3.00	637	943K	35B
1399/04/04	34,968	34,968	38,500	36,321	(1.32)	2,688	4M	161B
1399/04/03	36,541	36,541	36,541	36,808	(2.29)	353	385K	14B
1399/04/02	37,107	37,107	37,107	37,671	(1.52)	328	256K	9B
1399/04/01	38,254	38,254	38,254	38,254	(3.0)	488	695K	27B
1399/03/31	40,000	38,800	40,000	39,437	(0.7)	363	600K	24B
1399/03/26	40,000	38,800	40,000	39,715	7.73	415	798K	32B
1399/03/19	38,025	35,812	38,025	36,865	(0.15)	1,005	1M	40B
1399/03/18	37,018	36,184	37,018	36,919	2.72	1,054	1M	50B
1399/03/17	36,637	36,436	36,637	35,940	1.04	69	199K	7B
1399/03/13	35,045	35,045	36,500	35,570	(1.54)	1,758	2M	88B
1399/03/12	36,042	36,041	37,091	36,128	(2.76)	679	687K	25B
1399/03/11	38,218	35,992	38,218	37,155	0.13	1,930	2M	72B
1399/03/10	37,633	35,162	37,633	37,105	3.53	1,079	1M	46B
1399/03/07	35,841	35,755	35,841	35,841	3.00	1,146	2M	55B
1399/03/06	34,798	34,798	34,798	34,798	3.00	1,224	1M	52B
1399/03/03	33,439	32,100	34,079	33,785	2.11	1,286	1M	39B
1399/02/31	32,920	32,897	34,300	33,087	(2.44)	1,857	2M	53B
1399/02/30	35,499	33,529	35,499	33,914	(1.88)	2,030	2M	63B
1399/02/29	35,110	33,067	35,110	34,565	1.40	2,059	2M	63B
1399/02/28	33,614	33,614	35,499	34,088	(1.63)	1,949	2M	64B
1399/02/27	34,437	34,432	35,496	34,653	(2.37)	719	644K	22B
1399/02/24	35,286	35,286	37,770	35,496	(4.43)	2,494	3M	123B
1399/02/23	36,689	36,689	36,689	37,143	(1.8)	374	301K	11B
1399/02/22	38,158	37,713	38,450	37,823	(2.72)	1,190	967K	37B
1399/02/21	40,800	38,606	40,800	38,879	(2.31)	2,886	3M	136B
1399/02/20	40,999	38,637	40,999	39,800	(0.08)	3,487	3M	139B
1399/02/17	39,797	39,797	40,741	39,831	(2.92)	1,874	2M	98B
1399/02/16	40,993	40,980	42,091	41,027	(2.89)	1,396	2M	62B
1399/02/15	43,131	42,090	43,131	42,247	(2.64)	3,057	3M	120B
1399/02/14	43,446	42,000	43,446	43,391	4.86	4,241	4M	194B
1399/02/13	41,378	41,378	41,378	41,378	3.00	628	786K	33B
1399/02/10	40,173	40,173	40,173	40,173	3.00	288	672K	27B
1399/02/09	39,000	37,978	40,326	39,003	(0.38)	4,061	6M	216B
1399/02/08	41,000	38,903	41,000	39,152	(2.38)	2,605	3M	118B
1399/02/07	41,200	39,887	41,200	40,106	(2.47)	2,085	3M	115B
1399/02/06	41,900	40,302	41,900	41,120	0.93	2,114	2M	82B
1399/02/03	41,900	41,900	41,900	40,742	1.23	88	148K	6B
1399/02/02	42,299	40,029	42,299	40,245	(2.47)	1,190	1M	56B
1399/02/01	42,799	40,854	43,000	41,266	(2.02)	1,515	1M	59B
1399/01/31	42,489	40,015	42,489	42,117	2.10	1,443	1M	60B
1399/01/30	41,722	41,722	41,722	41,252	1.84	318	303K	13B
1399/01/27	40,301	40,239	42,710	40,507	(2.35)	1,354	2M	67B
1399/01/26	41,454	41,454	43,018	41,483	(2.93)	659	578K	24B
1399/01/25	43,541	42,618	43,999	42,736	(2.73)	503	482K	21B
1399/01/24	44,520	43,558	45,700	43,936	(2.16)	863	668K	29B
1399/01/23	47,000	44,797	47,434	44,905	(2.77)	627	651K	29B
1399/01/20	45,809	45,809	47,324	46,182	(4.23)	1,185	1M	51B
1399/01/19	47,324	47,324	47,324	48,220	(1.16)	108	161K	8B
1399/01/18	47,464	47,464	47,464	48,787	(0.29)	63	41K	2B
1399/01/17	50,999	48,037	50,999	48,931	(1.19)	239	188K	9B
1399/01/16	49,639	48,214	49,651	49,522	2.73	810	750K	37B
1399/01/11	48,199	47,415	48,214	48,205	2.98	702	748K	36B
1399/01/10	46,855	45,491	46,855	46,810	2.90	694	1M	50B
1399/01/09	45,517	45,002	45,517	45,491	2.94	536	531K	24B
1399/01/06	44,192	44,191	44,192	44,192	3.00	385	507K	22B
1399/01/05	42,949	40,727	42,952	42,905	2.89	594	626K	27B
1398/12/28	40,000	39,853	42,317	41,701	1.50	779	942K	39B
1398/12/27	42,800	40,615	42,800	41,085	(1.88)	453	321K	13B
1398/12/26	43,989	41,521	43,989	41,871	(2.18)	420	533K	22B
1398/12/25	41,766	41,766	41,766	42,805	(0.59)	86	90K	4B
1398/12/24	44,100	42,032	44,100	43,057	(0.63)	79	132K	6B
1398/12/21	42,761	42,754	44,999	43,331	(1.69)	605	565K	24B
1398/12/20	43,575	43,575	44,000	44,076	(1.88)	280	280K	12B
1398/12/19	45,500	44,119	45,500	44,922	(1.23)	163	185K	8B
1398/12/17	46,000	44,620	47,111	45,483	(0.57)	611	448K	20B
1398/12/14	45,750	45,484	45,750	45,743	2.98	742	748K	34B
1398/12/13	44,418	44,418	44,418	44,418	3.00	302	1M	51B
1398/12/12	43,600	42,465	43,700	43,125	1.55	809	1M	48B
1398/12/11	41,126	41,125	43,550	42,465	0.16	1,175	2M	73B
1398/12/10	43,400	42,098	43,999	42,396	(1.85)	160	191K	8B
1398/12/07	43,400	42,600	43,450	43,196	2.37	180	154K	7B
1398/12/06	42,056	42,054	43,998	42,195	(2.67)	1,215	2M	69B
1398/12/05	43,347	43,347	44,000	43,354	(2.98)	444	371K	16B
1398/12/04	46,008	43,135	46,008	44,687	1.98	1,667	2M	79B
1398/12/03	43,879	41,340	43,879	43,818	2.86	554	815K	36B
1398/11/30	42,611	41,370	42,611	42,601	2.98	1,211	1M	60B
1398/11/29	41,370	41,370	41,370	41,370	3.00	375	650K	27B
1398/11/28	40,166	40,166	40,166	40,166	5.00	400	675K	27B
1398/11/27	38,254	38,250	38,254	38,254	3.00	465	471K	18B
1398/11/26	37,140	36,600	37,141	37,140	3.00	571	1M	40B
1398/11/23	36,083	35,082	36,083	36,060	2.93	687	1M	39B
1398/11/21	33,650	33,650	35,395	35,033	1.94	1,045	1M	48B
1398/11/20	34,029	34,018	36,000	34,365	(2.01)	803	1M	36B
1398/11/19	35,110	35,026	36,422	35,070	(2.88)	346	373K	13B
1398/11/16	35,400	35,317	37,372	36,109	(0.82)	802	922K	33B
1398/11/15	36,751	34,611	36,751	36,409	2.04	684	1M	41B
1398/11/14	35,681	35,681	35,681	35,681	3.00	312	444K	16B
1398/11/13	33,171	33,170	35,220	34,642	1.31	975	2M	54B
1398/11/12	34,998	34,184	34,998	34,195	(2.97)	385	405K	14B
1398/11/08	36,256	35,169	36,256	35,241	3.93	307	604K	21B
1398/11/05	35,000	33,355	35,000	33,908	(1.12)	903	762K	26B
1398/11/02	34,300	34,144	35,890	34,291	(2.58)	923	1M	39B
1398/11/01	36,260	34,150	36,260	35,200	(0.01)	1,289	2M	55B
1398/10/30	35,204	35,204	35,204	35,204	3.00	215	319K	11B
1398/10/29	34,179	34,179	34,179	34,179	3.00	100	195K	7B
1398/10/17	33,184	33,184	33,184	33,184	(3.0)	67	54K	2B
1398/10/15	34,210	34,210	34,210	34,210	(3.0)	57	46K	2B
1398/10/14	35,268	35,268	35,268	35,268	(3.0)	18	6K	227M
1398/10/11	36,000	35,000	36,397	36,358	2.89	619	959K	35B
1398/10/10	35,528	34,463	36,500	35,337	(0.54)	771	722K	26B
1398/10/09	36,990	35,491	36,990	35,528	(2.9)	786	841K	30B
1398/10/08	38,064	35,848	38,064	36,588	(1.0)	762	609K	22B
1398/10/07	36,993	36,000	36,993	36,956	2.90	613	534K	20B
1398/10/04	35,899	35,510	35,926	35,916	2.97	470	612K	22B
1398/10/03	34,524	33,252	34,986	34,880	2.69	432	569K	20B
1398/10/02	33,200	32,900	34,100	33,967	2.60	682	1M	42B
1398/10/01	33,990	32,500	33,990	33,107	(0.49)	544	418K	14B
1398/09/30	33,899	32,948	34,625	33,270	(2.05)	572	411K	14B
1398/09/27	34,995	33,200	34,995	33,966	(0.17)	501	381K	13B
1398/09/26	34,059	33,500	34,069	34,023	2.86	573	528K	18B
1398/09/25	33,500	32,500	33,869	33,077	0.57	623	583K	19B
1398/09/24	34,000	32,770	34,000	32,888	(2.65)	885	878K	29B
1398/09/23	34,600	33,300	35,030	33,783	(0.68)	690	427K	14B
1398/09/20	33,000	33,000	34,670	34,013	1.05	862	784K	27B
1398/09/19	34,190	33,637	34,200	33,661	(2.93)	451	386K	13B
1398/09/18	36,518	34,392	36,518	34,677	(2.19)	1,241	1M	51B
1398/09/17	35,455	35,352	35,455	35,455	3.00	592	759K	27B
1398/09/16	34,429	34,066	34,429	34,423	4.98	1,106	1M	40B
1398/09/13	32,790	32,790	32,790	32,790	3.00	203	210K	7B
1398/09/12	31,830	31,070	31,848	31,835	2.96	493	454K	14B
1398/09/11	30,933	30,052	30,933	30,921	2.96	566	750K	23B
1398/09/10	30,052	28,306	30,052	30,033	2.93	765	1M	36B
1398/09/09	29,177	29,177	29,177	29,177	3.00	231	410K	12B
1398/09/06	28,328	28,328	28,328	28,328	3.00	148	180K	5B
1398/09/05	27,100	26,650	27,724	27,503	2.18	703	870K	24B
1398/09/04	26,969	26,605	27,598	26,917	(0.19)	488	597K	16B
1398/09/03	27,200	26,510	27,650	26,967	(0.29)	329	204K	6B
1398/09/02	26,950	26,400	27,518	27,046	1.22	296	167K	5B
1398/08/29	27,000	26,205	27,000	26,719	0.33	210	178K	5B
1398/08/28	26,001	25,795	27,298	26,631	0.16	342	236K	6B
1398/08/27	26,448	26,448	27,990	26,589	(2.48)	341	348K	9B
1398/08/26	27,265	27,265	27,265	27,265	(3.0)	32	28K	773M
1398/08/25	29,149	27,879	29,149	28,108	(2.2)	766	905K	25B
1398/08/22	28,700	28,000	29,200	28,741	0.86	632	519K	15B
1398/08/21	28,807	27,353	28,807	28,495	1.88	949	941K	27B
1398/08/20	27,968	27,968	27,968	27,968	3.00	200	433K	12B
1398/08/19	26,500	26,497	27,299	27,154	2.45	821	1M	29B
1398/08/18	27,843	25,193	27,843	26,504	(0.05)	1,998	4M	99B
1398/08/14	26,518	26,518	26,518	26,518	3.00	118	121K	3B
1398/08/13	25,746	25,746	25,746	25,746	3.00	110	153K	4B
1398/08/12	24,997	24,997	24,997	24,997	3.00	92	84K	2B
1398/08/11	24,269	24,269	24,269	24,269	5.00	105	208K	5B
1398/08/08	23,114	23,114	23,114	23,114	3.00	68	125K	3B
1398/08/06	22,441	22,441	22,441	22,441	3.00	58	80K	2B
1398/08/04	21,788	21,788	21,788	21,788	3.00	115	292K	6B
1398/08/01	21,500	20,852	22,121	21,154	(1.58)	293	213K	4B
1398/07/30	20,600	20,600	21,796	21,493	1.56	467	530K	11B
1398/07/29	21,131	21,131	21,650	21,162	(2.86)	277	409K	9B
1398/07/28	21,301	20,912	23,112	21,784	(1.04)	621	994K	22B
1398/07/24	22,012	22,012	22,012	22,012	(3.0)	31	75K	2B
1398/07/23	22,686	22,686	23,890	22,692	(2.97)	61	120K	3B
1398/07/22	23,500	23,349	24,400	23,387	(2.84)	174	244K	6B
1398/07/21	24,340	23,265	24,680	24,071	0.39	286	308K	7B
1398/07/20	23,357	23,357	24,800	23,978	(0.42)	695	718K	17B
1398/07/17	24,079	24,079	24,079	24,079	(3.0)	65	94K	2B
1398/07/16	25,000	24,578	25,990	24,823	(2.03)	234	331K	8B
1398/07/15	26,031	24,515	26,031	25,338	0.26	761	2M	39B
1398/07/14	25,273	25,273	25,273	25,273	3.00	157	296K	7B
1398/07/13	24,537	24,537	24,537	24,537	3.00	137	342K	8B
1398/07/10	23,823	23,823	23,823	23,823	3.00	102	212K	5B
1398/07/09	23,130	23,130	23,130	23,130	3.00	233	278K	6B
1398/07/08	22,457	22,457	22,457	22,457	3.00	225	372K	8B
1398/07/07	21,313	21,313	21,960	21,803	2.26	299	726K	16B
1398/07/06	22,400	21,313	22,400	21,321	(2.96)	123	121K	3B
1398/07/03	21,846	21,846	23,000	21,972	(2.44)	527	828K	18B
1398/07/02	23,646	22,310	23,646	22,521	(4.69)	170	170K	4B
1398/07/01	23,952	22,580	23,952	23,628	4.53	332	583K	14B
1398/06/31	22,558	22,558	23,500	22,604	0.20	460	707K	16B
1398/06/30	22,558	22,558	22,558	22,558	0.0	67	67K	2B
1398/06/27	22,558	22,558	22,558	22,558	(1.68)	72	106K	2B
1398/06/26	23,952	22,558	23,952	22,944	(1.34)	637	965K	22B
1398/06/25	23,255	23,255	23,255	23,255	6.00	41	168K	4B
1398/06/13	21,400	21,400	22,119	21,939	2.16	509	892K	20B
1398/06/12	21,475	21,475	21,475	21,475	(3.0)	96	117K	3B
1398/06/11	22,139	22,139	22,139	22,139	(3.0)	58	58K	1B
1398/06/10	22,823	22,823	22,823	22,823	(3.0)	291	767K	17B
1398/06/09	25,800	22,824	25,800	23,528	(7.22)	1,190	2M	38B
1398/06/06	25,293	25,293	26,790	25,359	(9.76)	1,146	2M	41B
1398/06/05	28,000	27,500	28,900	28,103	(3.41)	636	649K	18B
1398/06/04	28,005	28,005	29,801	29,094	2.85	682	878K	26B
1398/06/03	29,000	27,500	29,509	28,288	(1.94)	656	792K	22B
1398/06/02	29,510	28,101	29,510	28,848	(2.92)	887	839K	24B
1398/05/30	29,000	28,835	31,199	29,716	4.75	1,510	1M	42B
1398/05/28	26,010	26,000	28,751	28,369	8.54	926	2M	44B
1398/05/27	26,044	26,022	27,000	26,138	(2.08)	527	527K	14B
1398/05/26	27,333	26,347	27,400	26,693	(2.34)	581	534K	14B
1398/05/23	26,334	26,334	28,000	27,333	1.57	573	570K	16B
1398/05/22	27,999	26,300	27,999	26,911	0.17	616	469K	13B
1398/05/20	27,700	26,000	28,000	26,865	(3.41)	532	641K	17B
1398/05/19	28,900	27,151	28,900	27,813	(2.73)	500	482K	13B
1398/05/16	29,900	27,000	29,900	28,595	1.61	783	959K	27B
1398/05/15	27,400	26,000	28,732	28,142	7.74	1,341	2M	59B
1398/05/14	26,399	25,513	27,499	26,120	(0.73)	702	808K	21B
1398/05/13	27,500	25,700	27,600	26,313	(4.92)	1,380	1M	33B
1398/05/12	27,800	26,112	28,750	27,675	3.76	838	937K	26B
1398/05/09	26,500	25,006	28,449	26,672	(3.97)	1,265	1M	38B
1398/05/08	30,800	27,320	30,800	27,776	(8.5)	1,880	2M	61B
1398/05/07	30,400	29,000	32,500	30,355	1.89	1,081	1M	33B
1398/05/06	27,990	26,790	30,374	29,791	7.89	861	1M	40B
1398/05/05	28,999	26,950	28,999	27,613	(3.59)	748	772K	21B
1398/05/02	29,900	28,011	30,000	28,641	(2.04)	712	639K	18B
1398/05/01	27,370	25,250	30,600	29,238	4.23	1,287	2M	63B
1398/04/31	27,100	27,000	30,890	28,052	(2.97)	1,303	2M	47B
1398/04/30	28,911	28,911	28,911	28,911	(7.72)	56	81K	2B
1398/04/25	31,330	31,330	31,330	31,330	9.65	69	146K	5B
1398/04/24	30,024	24,801	30,024	28,573	4.68	1,693	5M	130B
1398/04/23	27,295	27,295	27,295	27,295	10.00	190	820K	22B
1398/04/22	24,814	24,814	24,814	24,814	10.00	209	348K	9B
1398/04/19	21,116	21,116	22,851	22,559	8.59	389	1M	23B
1398/04/18	21,199	20,219	21,199	20,774	2.81	624	1M	23B
1398/04/17	20,200	19,500	21,200	20,206	(5.39)	1,084	2M	38B
1398/04/16	22,799	20,001	22,997	21,357	1.91	1,697	3M	64B
1398/04/15	21,011	20,120	21,011	20,957	9.72	467	1M	30B
1398/04/12	18,180	17,618	19,947	19,101	5.33	864	3M	53B
1398/04/11	18,000	17,500	19,500	18,134	(4.21)	1,282	3M	53B
1398/04/10	19,980	18,000	19,980	18,931	(3.83)	1,016	2M	47B
1398/04/09	19,605	19,605	20,500	19,685	(9.63)	936	2M	49B
1398/04/05	21,783	21,783	21,783	21,783	10.00	395	2M	42B
1398/04/04	18,999	18,500	20,293	19,803	7.34	517	2M	44B
1398/04/03	19,000	17,000	19,900	18,449	(2.26)	1,574	4M	77B
1398/04/02	18,876	18,876	18,876	18,876	10.00	124	417K	8B
1398/04/01	15,847	15,847	17,431	17,160	19.11	168	786K	13B
1398/03/27	14,407	14,407	14,407	14,407	9.99	39	363K	5B
1398/03/26	13,098	13,098	13,098	13,098	9.99	263	2M	23B
1398/03/25	11,908	11,908	11,908	11,908	9.99	18	39K	465M
1398/03/22	10,826	10,826	10,826	10,826	10.00	118	176K	2B
1398/03/21	10,013	9,601	10,013	9,842	8.12	471	2M	21B
1398/03/20	9,070	8,889	9,469	9,103	5.74	593	2M	17B
1398/03/19	8,900	8,002	8,900	8,609	6.11	193	529K	5B
1398/03/18	8,300	7,800	8,440	8,113	(2.24)	272	621K	5B
1398/03/13	8,000	8,000	8,500	8,299	0.53	251	874K	7B
1398/03/12	8,590	8,000	8,590	8,255	(4.11)	392	940K	8B
1398/03/11	8,930	8,124	9,087	8,609	(3.52)	144	344K	3B
1398/03/08	8,961	8,740	9,138	8,923	(0.4)	148	287K	3B
1398/03/07	8,680	8,680	9,148	8,959	2.76	371	953K	9B
1398/03/05	8,755	8,610	9,180	8,718	(0.42)	230	594K	5B
1398/03/04	8,603	8,603	9,170	8,755	(1.54)	189	637K	6B
1398/03/01	8,790	8,540	9,300	8,892	1.19	241	883K	8B
1398/02/31	8,541	8,500	9,100	8,787	3.43	393	1M	10B
1398/02/30	8,400	8,200	8,800	8,496	2.58	310	1M	10B
1398/02/29	7,540	7,540	8,698	8,282	3.51	308	1M	10B
1398/02/28	8,050	7,651	8,101	8,001	(0.97)	266	809K	6B
1398/02/25	8,080	8,000	8,249	8,079	(0.01)	302	1M	8B
1398/02/24	8,151	7,920	8,249	8,080	(1.03)	434	2M	13B
1398/02/23	8,100	8,000	8,330	8,164	2.15	212	801K	7B
1398/02/22	8,009	7,500	8,347	7,992	(1.04)	365	1M	10B
1398/02/21	7,610	7,610	8,399	8,076	4.99	608	2M	18B
1398/02/18	7,082	7,082	8,140	7,692	3.40	531	2M	15B
1398/02/17	8,145	7,248	8,338	7,439	(7.62)	629	3M	24B
1398/02/16	8,140	7,360	8,144	8,053	8.77	726	4M	31B
1398/02/15	7,061	7,061	7,769	7,404	4.83	556	3M	24B
1398/02/14	6,822	6,822	7,200	7,063	1.16	379	1M	9B
1398/02/11	6,997	6,680	7,060	6,982	1.65	339	1M	7B
1398/02/10	7,241	6,604	7,241	6,869	(2.18)	488	2M	15B
1398/02/09	7,252	6,910	7,252	7,022	0.73	258	987K	7B
1398/02/08	6,800	6,800	7,099	6,971	2.74	305	1M	7B
1398/02/07	6,900	6,660	7,000	6,785	(1.41)	411	2M	11B
1398/02/04	7,099	6,750	7,099	6,882	(1.78)	349	1M	9B
1398/02/03	6,900	6,800	7,300	7,007	2.10	576	2M	16B
1398/02/02	6,740	6,580	7,050	6,863	5.47	863	4M	25B
1398/01/31	6,299	6,155	6,655	6,507	7.55	503	2M	12B
1398/01/28	6,000	5,831	6,180	6,050	3.84	611	2M	15B
1398/01/27	5,963	5,677	5,979	5,826	(4.13)	762	3M	16B
1398/01/26	6,188	5,710	6,450	6,077	(1.25)	1,339	6M	35B
1398/01/25	6,170	5,800	6,197	6,154	9.23	661	4M	25B
1398/01/24	5,388	5,384	5,682	5,634	9.06	400	2M	9B
1398/01/21	4,952	4,952	5,350	5,166	3.38	519	3M	13B
1398/01/20	5,086	4,900	5,090	4,997	(0.1)	205	929K	5B
1398/01/19	4,950	4,910	5,088	5,002	(0.71)	201	1M	6B
1398/01/18	5,145	5,000	5,145	5,038	(0.2)	228	939K	5B
1398/01/17	5,066	4,953	5,186	5,048	1.73	228	818K	4B
1398/01/11	4,936	4,900	5,056	4,962	(0.02)	200	1M	5B
1398/01/10	5,100	4,900	5,141	4,963	(0.76)	377	1M	7B
1398/01/07	5,244	4,900	5,244	5,001	(2.89)	253	948K	5B
1398/01/06	4,821	4,819	5,324	5,150	5.51	398	1M	7B
1398/01/05	4,850	4,810	4,993	4,881	(2.2)	227	744K	4B
1397/12/28	4,780	4,780	5,200	4,991	2.00	681	4M	18B
1397/12/27	5,000	4,800	5,000	4,893	(5.12)	460	2M	7B
1397/12/26	5,321	4,900	5,504	5,157	(1.47)	382	1M	6B
1397/12/25	4,900	4,617	5,439	5,234	5.84	604	2M	11B
1397/12/22	4,950	4,779	5,100	4,945	(6.86)	496	2M	8B
1397/12/21	5,777	5,085	5,777	5,309	(6.04)	1,043	4M	21B
1397/12/20	5,650	5,650	5,650	5,650	21.74	79	1M	8B
1397/12/11	4,540	4,410	4,798	4,641	4.86	420	2M	8B
1397/12/08	4,499	4,334	4,648	4,426	(1.84)	296	848K	4B
1397/12/07	4,540	4,251	4,640	4,509	1.28	209	703K	3B
1397/12/06	4,152	4,151	4,547	4,452	6.08	380	2M	10B
1397/12/05	4,101	4,101	4,285	4,197	1.06	97	339K	1B
1397/12/04	4,150	4,030	4,295	4,153	(4.0)	284	1M	6B
1397/12/01	4,699	4,255	4,699	4,326	(8.48)	475	2M	8B
1397/11/30	4,610	4,511	4,831	4,727	7.63	399	2M	9B
1397/11/29	4,003	4,003	4,496	4,392	7.44	245	1M	6B
1397/11/28	4,260	4,010	4,260	4,088	(2.46)	172	634K	3B
1397/11/27	4,392	4,099	4,392	4,191	(1.5)	130	552K	2B
1397/11/24	4,212	4,120	4,466	4,255	(1.98)	120	478K	2B
1397/11/23	4,500	4,211	4,500	4,341	(4.11)	122	326K	1B
1397/11/21	4,850	4,299	4,850	4,527	(2.77)	155	661K	3B
1397/11/17	4,210	4,112	4,850	4,656	4.32	385	2M	7B
1397/11/16	4,425	4,341	4,815	4,463	(7.46)	358	1M	5B
1397/11/15	4,800	4,456	4,898	4,823	1.64	102	564K	3B
1397/11/13	4,683	4,648	5,348	4,745	(8.11)	543	4M	19B
1397/11/10	5,100	5,073	5,447	5,164	(8.37)	262	1M	5B
1397/11/09	6,150	5,535	6,150	5,636	(9.56)	142	542K	3B
1397/11/06	6,300	5,985	6,300	6,232	22.20	158	623K	4B
1397/11/03	5,100	5,100	5,100	5,100	2.84	13	62K	318M
1397/10/26	4,989	4,510	4,989	4,959	(0.6)	72	445K	2B
1397/10/24	4,989	4,989	4,990	4,989	0.02	74	745K	4B
1397/10/22	4,989	4,987	4,989	4,988	23.16	155	726K	4B
1397/10/19	4,000	4,000	4,488	4,050	9.05	321	2M	9B
1397/10/17	3,590	3,590	3,821	3,714	(6.66)	95	366K	1B
1397/10/15	3,989	3,870	3,989	3,979	(0.05)	19	86K	343M
1397/10/12	3,981	3,940	3,981	3,981	7.42	68	358K	1B
1397/10/10	3,700	3,700	3,840	3,706	0.16	155	425K	2B
1397/10/08	3,700	3,700	3,700	3,700	0.0	49	173K	639M
1397/10/05	3,700	3,699	3,700	3,700	(7.45)	205	618K	2B
1397/10/03	4,000	3,879	4,000	3,998	(0.03)	16	34K	135M
1397/10/01	4,000	3,999	4,000	3,999	(0.03)	21	124K	497M
1397/09/28	4,000	4,000	4,000	4,000	(0.1)	24	93K	372M
1397/09/26	4,030	3,828	4,030	4,004	0.10	45	166K	667M
1397/09/24	4,000	4,000	4,000	4,000	(11.11)	376	2M	6B
1397/09/21	4,500	4,500	4,500	4,500	(4.94)	28	41K	184M
1397/09/19	4,800	4,500	4,800	4,734	(3.78)	35	143K	678M
1397/09/17	4,970	4,550	4,970	4,920	1.63	81	472K	2B
1397/09/14	4,850	4,740	4,850	4,841	2.96	43	86K	418M
1397/09/12	4,700	4,700	4,901	4,702	0.04	162	701K	3B
1397/09/10	4,700	4,692	4,700	4,700	1.05	51	126K	591M
1397/09/07	4,650	4,650	4,661	4,651	9.23	73	197K	918M
1397/09/05	5,360	4,100	5,360	4,258	(20.56)	11	34K	146M
1397/08/30	5,858	5,350	5,858	5,360	(8.5)	20	235K	1B
1397/08/28	6,180	5,800	6,180	5,858	(3.33)	18	71K	415M
1397/08/26	6,339	5,500	6,339	6,060	(6.32)	18	65K	392M
1397/08/23	6,480	6,001	6,480	6,469	1.24	34	151K	977M
1397/08/21	6,390	6,390	6,390	6,390	0.02	104	485K	3B
1397/08/19	6,389	6,387	6,389	6,389	1.24	196	1M	7B
1397/08/14	6,350	6,300	6,350	6,311	(1.27)	49	386K	2B
1397/08/12	6,397	6,390	6,397	6,392	0.72	40	168K	1B
1397/08/09	6,346	6,346	6,346	6,346	0.75	380	2M	12B
1397/08/07	6,299	6,299	6,299	6,299	14.82	764	4M	26B
1397/08/05	5,620	4,999	5,620	5,486	(11.8)	65	209K	1B
1397/08/02	6,230	5,630	6,230	6,220	(1.44)	25	136K	843M
1397/07/30	6,309	6,309	6,500	6,311	0.32	150	1M	9B
1397/07/28	6,320	6,250	6,320	6,291	(0.32)	63	359K	2B
1397/07/25	6,301	6,301	6,337	6,311	(0.39)	162	810K	5B
1397/07/23	6,300	6,300	6,780	6,336	3.60	164	2M	11B
1397/07/21	6,100	6,100	6,300	6,116	5.34	233	974K	6B
1397/07/18	5,780	5,780	5,900	5,806	10.05	221	1M	8B
1397/07/16	5,270	5,270	5,300	5,276	1.99	263	2M	9B
1397/07/14	5,102	5,102	5,270	5,173	1.43	193	2M	10B
1397/07/11	5,100	5,100	5,100	5,100	0.0	127	2M	9B
1397/07/09	5,100	5,100	5,100	5,100	5.79	252	4M	19B
1397/07/07	4,800	4,800	5,000	4,821	21.53	253	4M	21B
1397/07/04	3,900	3,900	4,303	3,967	10.19	120	3M	14B
1397/07/02	3,600	3,600	3,600	3,600	0.0	167	2M	8B
1397/06/31	3,600	3,600	3,600	3,600	0.0	14	361K	1B
1397/06/26	3,600	3,600	3,600	3,600	(10.0)	11	34K	124M
1397/06/24	4,000	4,000	4,000	4,000	3.31	4	15K	60M
1397/06/21	4,000	3,800	4,000	3,872	(0.95)	33	195K	755M
1397/06/19	3,799	3,799	4,000	3,909	5.19	22	118K	461M
1397/06/17	3,567	3,567	3,754	3,716	4.18	9	50K	187M
1397/06/14	3,567	3,567	3,567	3,567	0.0	38	269K	958M
1397/06/12	3,567	3,567	3,567	3,567	1.91	5	20K	71M
1397/06/10	3,500	3,500	3,500	3,500	2.79	41	224K	784M
1397/06/05	3,549	3,252	3,549	3,405	(2.55)	33	98K	333M
1397/06/04	3,596	3,202	3,597	3,494	(1.69)	36	89K	311M
1397/06/03	3,653	3,486	3,955	3,554	(8.24)	163	804K	3B
1397/05/30	3,839	3,801	4,080	3,873	1.95	38	151K	583M
1397/05/29	3,800	3,651	3,878	3,799	0.48	19	132K	500M
1397/05/28	3,710	3,701	3,899	3,781	2.02	29	92K	348M
1397/05/27	3,722	3,550	3,799	3,706	1.98	39	95K	352M
1397/05/24	3,760	3,500	3,780	3,634	(3.96)	14	35K	129M
1397/05/23	3,750	3,563	3,810	3,784	2.58	37	194K	734M
1397/05/22	3,511	3,511	3,749	3,689	2.08	16	92K	340M
1397/05/21	3,873	3,514	3,876	3,614	(5.79)	47	192K	694M
1397/05/20	3,797	3,590	3,888	3,836	3.12	18	39K	151M
1397/05/17	3,620	3,600	3,898	3,720	4.73	15	43K	159M
1397/05/16	3,899	3,510	3,899	3,552	(5.08)	19	160K	568M
1397/05/15	3,978	3,670	3,978	3,742	0.32	28	122K	458M
1397/05/14	3,985	3,715	3,985	3,730	(1.03)	43	295K	1B
1397/05/13	3,700	3,500	4,000	3,769	(0.5)	18	36K	135M
1397/05/10	3,831	3,700	4,050	3,788	(7.79)	45	186K	705M
1397/05/09	3,721	3,565	4,356	4,108	3.74	59	282K	1B
1397/05/08	4,000	3,800	4,000	3,960	(1.0)	16	43K	172M
1397/05/07	4,148	3,871	4,150	4,000	5.40	21	62K	246M
1397/05/06	3,730	3,700	3,997	3,795	(3.92)	35	91K	346M
1397/05/03	3,994	3,684	4,275	3,950	0.69	54	173K	682M
1397/05/02	4,064	3,718	4,064	3,923	5.60	56	180K	707M
1397/05/01	3,444	3,435	3,762	3,715	8.63	80	432K	2B
1397/04/31	3,444	3,350	3,507	3,420	0.59	56	186K	635M
1397/04/30	3,496	3,310	3,500	3,400	6.62	38	179K	609M
1397/04/27	3,112	3,000	3,260	3,189	(2.69)	32	165K	525M
1397/04/26	3,738	3,164	3,739	3,277	(6.77)	92	527K	2B
1397/04/25	3,600	3,470	3,665	3,515	(1.21)	43	179K	629M
1397/04/24	3,445	3,311	3,600	3,558	5.80	29	89K	317M
1397/04/23	3,220	3,220	3,447	3,363	5.09	25	45K	150M
1397/04/20	3,201	3,150	3,409	3,200	(4.05)	30	90K	288M
1397/04/19	3,342	3,300	3,380	3,335	(2.23)	29	151K	505M
1397/04/17	3,670	3,340	3,670	3,411	(6.78)	41	193K	660M
1397/04/16	3,703	3,578	3,703	3,659	8.67	214	2M	7B
1397/04/13	3,450	3,160	3,597	3,367	2.97	1,138	11M	36B
1397/04/12	3,199	3,199	3,358	3,270	3.58	52	174K	569M
1397/04/11	3,168	3,090	3,200	3,157	1.51	15	81K	255M
1397/04/10	3,150	3,100	3,189	3,110	2.78	33	172K	536M
1397/04/09	3,072	2,990	3,220	3,026	(5.82)	27	147K	445M
1397/04/06	3,200	3,068	3,249	3,213	3.91	8	23K	75M
1397/04/05	3,150	3,050	3,197	3,092	(3.22)	9	63K	196M
1397/04/04	3,205	3,150	3,330	3,195	(1.18)	39	402K	1B
1397/04/03	3,266	3,185	3,375	3,233	1.51	59	126K	408M
1397/04/02	3,184	3,090	3,204	3,185	9.34	83	479K	2B
1397/03/30	2,870	2,702	3,189	2,913	(2.05)	188	2M	5B
1397/03/29	2,833	2,828	3,045	2,974	(1.98)	15	24K	71M
1397/03/28	2,922	2,880	3,200	3,034	(5.19)	17	23K	71M
1397/03/27	3,200	3,001	3,228	3,200	2.70	21	56K	178M
1397/03/23	3,280	3,030	3,280	3,116	0.61	45	242K	753M
1397/03/22	3,286	3,001	3,301	3,097	3.20	139	2M	5B
1397/03/21	3,000	2,815	3,087	3,001	6.91	208	2M	6B
1397/03/20	2,785	2,715	2,811	2,807	9.82	82	562K	2B
1397/03/19	2,331	2,331	2,691	2,556	4.45	76	862K	2B
1397/03/13	2,336	2,336	2,510	2,447	(0.08)	21	100K	244M
1397/02/31	2,499	2,259	2,535	2,449	(2.43)	69	359K	880M
1397/02/30	2,554	2,480	2,599	2,510	(1.72)	34	179K	449M
1397/02/29	2,377	2,377	2,592	2,554	8.36	140	1M	4B
1397/02/26	2,315	2,315	2,399	2,357	(1.13)	6	20K	47M
1397/02/25	2,488	2,351	2,550	2,384	(1.0)	18	82K	194M
1397/02/24	2,252	2,252	2,483	2,408	(1.47)	17	121K	292M
1397/02/23	2,390	2,390	2,490	2,444	6.21	26	125K	305M
1397/02/22	2,249	2,249	2,349	2,301	7.72	42	139K	320M
1397/02/19	2,300	2,131	2,300	2,136	(6.72)	9	17K	37M
1397/02/18	2,200	2,200	2,307	2,290	(0.87)	47	324K	742M
1397/02/17	2,319	2,113	2,320	2,310	8.81	6	21K	48M
1397/02/16	2,246	2,031	2,250	2,123	(4.54)	15	31K	66M
1397/02/15	2,315	2,201	2,315	2,224	(3.85)	8	15K	33M
1397/02/11	2,313	2,313	2,313	2,313	0.96	1	500	1M
1397/02/10	2,260	2,243	2,375	2,291	(1.63)	18	22K	51M
1397/02/09	2,395	2,137	2,399	2,329	(1.9)	40	161K	376M
1397/02/08	2,429	2,306	2,429	2,374	0.55	6	8K	18M
1397/02/05	2,469	2,330	2,469	2,361	(2.64)	24	54K	126M
1397/02/04	2,450	2,400	2,490	2,425	0.71	41	262K	636M
1397/02/03	2,375	2,303	2,470	2,408	1.56	56	206K	495M
1397/02/02	2,394	2,330	2,396	2,371	(0.04)	9	56K	134M
1397/02/01	2,400	2,285	2,425	2,372	2.11	33	79K	187M
1397/01/29	2,486	2,223	2,486	2,323	(4.48)	21	88K	204M
1397/01/28	2,407	2,407	2,480	2,432	3.84	6	15K	36M
1397/01/27	2,407	2,183	2,407	2,342	(0.72)	10	39K	90M
1397/01/26	2,250	2,250	2,436	2,359	5.60	17	32K	74M
1397/01/22	2,202	2,080	2,366	2,234	(3.0)	37	151K	338M
1397/01/21	2,393	2,258	2,495	2,303	(8.17)	28	91K	210M
1397/01/20	2,480	2,356	2,600	2,508	5.25	18	30K	75M
1397/01/19	2,546	2,247	2,546	2,383	(4.53)	35	79K	188M
1397/01/18	2,451	2,451	2,588	2,496	(7.62)	15	19K	47M
1397/01/15	2,710	2,553	2,710	2,702	11.61	84	613K	2B
1396/12/14	2,401	2,321	2,443	2,421	(3.31)	81	709K	2B
1396/12/13	2,550	2,315	2,579	2,504	2.08	18	133K	332M
1396/12/12	2,530	2,224	2,627	2,453	(0.08)	61	244K	599M
1396/12/09	2,680	2,414	2,680	2,455	(8.46)	68	335K	823M
1396/12/08	2,770	2,560	2,770	2,682	5.67	51	405K	1B
1396/12/07	2,190	2,400	2,660	2,538	4.92	83	478K	1B
1396/12/06	2,434	2,192	2,589	2,419	(0.7)	20	173K	419M
1396/11/07	2,577	2,396	2,577	2,436	(4.32)	50	251K	610M
1396/11/04	2,693	2,422	2,693	2,546	(1.66)	34	109K	277M
1396/11/03	2,709	2,473	2,709	2,589	(1.18)	63	286K	739M
1396/11/02	2,561	2,558	2,730	2,620	1.43	19	100K	263M
1396/11/01	2,570	2,570	2,699	2,583	(5.21)	18	64K	166M
1396/10/30	2,699	2,542	2,750	2,725	1.91	16	130K	355M
1396/10/27	2,700	2,602	2,717	2,674	0.56	16	51K	137M
1396/10/26	2,675	2,600	2,700	2,659	0.99	29	121K	321M
1396/10/25	2,690	2,522	2,729	2,633	0.65	54	176K	464M
1396/10/24	2,719	2,521	2,720	2,616	(0.42)	12	39K	101M
1396/10/23	2,680	2,500	2,681	2,627	1.74	16	44K	116M
1396/10/20	2,680	2,520	2,699	2,582	(2.34)	17	53K	136M
1396/10/19	2,729	2,580	2,730	2,644	(2.76)	22	53K	140M
1396/10/18	2,650	2,500	2,799	2,719	0.52	23	77K	209M
1396/10/17	2,720	2,638	2,837	2,705	0.93	32	97K	263M
1396/10/16	2,500	2,500	2,710	2,680	6.60	16	63K	168M
1396/10/13	2,480	2,460	2,705	2,514	(6.05)	21	43K	108M
1396/10/12	2,846	2,620	2,846	2,676	(0.59)	21	119K	319M
1396/10/11	2,690	2,560	2,709	2,692	9.30	47	271K	730M
1396/10/10	2,436	2,436	2,800	2,463	(8.98)	86	402K	991M
1396/10/09	2,929	2,550	2,929	2,706	(4.21)	21	46K	123M
1396/10/06	2,750	2,750	2,940	2,825	0.89	18	90K	253M
1396/10/05	2,889	2,755	2,890	2,800	(1.27)	28	93K	260M
1396/10/04	2,897	2,751	2,897	2,836	(1.39)	44	172K	489M
1396/10/03	2,899	2,790	2,920	2,876	1.48	29	145K	418M
1396/10/02	2,900	2,780	2,930	2,834	1.61	48	243K	689M
1396/09/29	2,804	2,760	2,804	2,789	(0.75)	75	485K	1B
1396/09/28	2,800	2,800	2,920	2,810	(1.23)	39	264K	742M
1396/09/27	2,900	2,808	2,949	2,845	(3.3)	30	109K	310M
1396/09/26	3,049	2,862	3,049	2,942	(1.24)	32	161K	474M
1396/09/25	3,049	2,910	3,049	2,979	(0.5)	24	102K	304M
1396/09/22	3,046	2,910	3,046	2,994	(0.63)	63	176K	527M
1396/09/21	3,108	3,000	3,108	3,013	0.43	60	274K	825M
1396/09/20	2,980	2,930	3,050	3,000	0.27	53	628K	2B
1396/09/19	2,966	2,910	3,050	2,992	5.69	92	347K	1B
1396/09/18	2,860	2,800	2,900	2,831	(2.14)	43	289K	818M
1396/09/14	2,852	2,852	2,927	2,893	(0.1)	39	96K	278M
1396/09/13	2,862	2,855	2,948	2,896	1.33	45	164K	474M
1396/09/12	2,852	2,851	2,881	2,858	(0.76)	34	205K	587M
1396/09/11	2,853	2,853	2,999	2,880	(3.39)	55	105K	301M
1396/09/08	3,028	2,903	3,110	2,981	(0.37)	34	35K	104M
1396/09/07	2,870	2,870	3,040	2,992	4.69	120	329K	984M
1396/09/05	3,000	2,801	3,000	2,858	(4.22)	28	71K	203M
1396/09/04	2,902	2,752	3,050	2,984	(0.57)	102	768K	2B
1396/09/01	3,030	2,901	3,070	3,001	1.01	105	326K	979M
1396/08/30	2,970	2,855	3,080	2,971	(0.97)	90	278K	824M
1396/08/29	3,003	2,994	3,050	3,000	(1.25)	54	165K	494M
1396/08/27	3,037	3,002	3,105	3,038	(0.69)	58	259K	788M
1396/08/24	3,021	3,021	3,185	3,059	(1.73)	99	252K	772M
1396/08/23	3,032	3,032	3,250	3,113	3.28	147	474K	1B
1396/08/22	3,089	2,942	3,089	3,014	(0.72)	86	393K	1B
1396/08/21	3,061	3,010	3,126	3,036	(1.36)	89	399K	1B
1396/08/20	3,102	3,032	3,200	3,078	(2.32)	112	471K	1B
1396/08/17	3,151	3,125	3,294	3,151	(1.65)	106	578K	2B
1396/08/16	3,080	3,080	3,370	3,204	2.99	193	1M	4B
1396/08/15	3,140	3,050	3,230	3,111	(4.22)	86	348K	1B
1396/08/14	3,020	3,020	3,400	3,248	4.07	142	462K	2B
1396/08/13	3,140	3,072	3,250	3,121	2.50	92	283K	882M
1396/08/10	3,115	3,001	3,159	3,045	(3.82)	119	410K	1B
1396/08/09	3,292	3,083	3,297	3,166	(5.58)	97	421K	1B
1396/08/08	3,301	3,180	3,570	3,353	0.87	123	298K	998M
1396/08/07	3,080	3,080	3,422	3,324	6.85	378	2M	7B
1396/08/06	2,860	2,860	3,180	3,111	6.65	135	1M	4B
1396/08/03	3,129	2,860	3,129	2,917	(5.14)	124	365K	1B
1396/08/02	3,013	2,991	3,150	3,075	0.72	112	499K	2B
1396/08/01	3,005	2,996	3,157	3,053	0.30	73	158K	482M
1396/07/30	3,140	3,000	3,140	3,044	(0.62)	57	279K	850M
1396/07/29	3,359	3,021	3,359	3,063	(7.74)	115	257K	789M
1396/07/26	3,302	3,155	3,500	3,320	2.60	132	283K	939M
1396/07/25	2,980	2,980	3,264	3,236	9.03	178	765K	2B
1396/07/24	3,051	2,951	3,051	2,968	(0.64)	44	238K	707M
1396/07/23	2,990	2,950	3,095	2,987	(0.57)	53	440K	1B
1396/07/22	2,923	2,923	3,181	3,004	(2.97)	87	301K	904M
1396/07/19	3,138	2,914	3,200	3,096	(1.9)	82	193K	597M
1396/07/18	3,166	2,912	3,273	3,156	6.05	135	585K	2B
1396/07/17	2,771	2,763	3,129	2,976	4.60	117	703K	2B
1396/07/16	2,997	2,810	2,997	2,845	(2.64)	100	563K	2B
1396/07/15	2,850	2,850	3,000	2,922	(1.15)	73	371K	1B
1396/07/12	2,932	2,905	3,277	2,956	(8.37)	133	568K	2B
1396/07/11	3,230	3,109	3,230	3,226	9.84	199	983K	3B
1396/07/10	2,899	2,636	3,098	2,937	4.26	209	2M	4B
1396/07/05	2,901	2,742	2,978	2,817	(7.06)	160	2M	4B
1396/07/04	3,517	2,879	3,517	3,031	(5.22)	403	3M	8B
1396/07/03	3,198	3,198	3,198	3,198	9.97	35	295K	944M
1396/07/02	2,860	2,860	2,908	2,908	9.98	66	572K	2B
1396/07/01	2,500	2,500	2,696	2,644	7.87	187	2M	4B
1396/06/29	2,270	2,270	2,477	2,451	8.84	120	936K	2B
1396/06/28	2,140	2,121	2,396	2,252	0.18	108	656K	1B
1396/06/27	2,400	2,111	2,430	2,248	(3.81)	122	628K	1B
1396/06/26	2,293	2,293	2,399	2,337	1.92	111	432K	1B
1396/06/25	2,460	2,264	2,460	2,293	(8.83)	123	1M	3B
1396/06/22	2,480	2,430	2,599	2,515	(1.33)	65	394K	991M
1396/06/21	2,700	2,440	2,729	2,549	(0.35)	207	1M	3B
1396/06/20	2,499	2,300	2,614	2,558	7.61	267	2M	5B
1396/06/19	2,540	2,223	2,540	2,377	(1.21)	214	1M	3B
1396/06/15	2,250	2,250	2,443	2,406	8.33	417	3M	8B
1396/06/14	2,150	2,127	2,237	2,221	9.19	159	2M	4B
1396/06/13	2,138	1,961	2,138	2,034	(1.64)	145	892K	2B
1396/06/12	2,148	1,910	2,179	2,068	3.25	385	3M	6B
1396/06/11	2,003	2,003	2,003	2,003	9.99	81	1M	2B
1396/06/08	1,799	1,785	1,823	1,821	9.83	163	2M	3B
1396/06/07	1,570	1,570	1,663	1,658	9.66	130	1M	2B
1396/06/06	1,450	1,450	1,547	1,512	1.96	126	688K	1B
1396/06/05	1,485	1,412	1,561	1,483	2.35	91	481K	713M
1396/06/04	1,579	1,411	1,579	1,449	(6.09)	156	810K	1B
1396/06/01	1,608	1,500	1,608	1,543	(1.09)	98	649K	1B
1396/05/31	1,484	1,417	1,618	1,560	0.71	147	685K	1B
1396/05/30	1,550	1,442	1,605	1,549	1.04	161	797K	1B
1396/05/29	1,460	1,451	1,627	1,533	(4.55)	193	667K	1B
1396/05/28	1,792	1,567	1,792	1,606	(7.75)	104	565K	908M
1396/05/25	1,750	1,682	1,890	1,741	(4.76)	105	658K	1B
1396/05/24	1,652	1,652	1,900	1,828	4.64	183	1M	2B
1396/05/23	1,620	1,620	1,930	1,747	(0.46)	356	3M	5B
1396/05/22	1,755	1,755	1,755	1,755	(10.0)	37	210K	368M
1396/05/21	1,950	1,950	1,950	1,950	(9.97)	43	295K	575M
1396/05/18	2,214	1,990	2,215	2,166	7.55	315	2M	5B
1396/05/17	2,014	2,007	2,014	2,014	9.99	116	1M	2B
1396/05/16	1,662	1,662	1,843	1,831	9.25	159	984K	2B
1396/05/15	1,690	1,583	1,742	1,676	5.81	259	2M	3B
1396/05/11	1,584	1,580	1,584	1,584	10.00	122	2M	2B
1396/05/10	1,340	1,260	1,511	1,440	4.80	191	1M	2B
1396/05/09	1,373	1,331	1,439	1,374	(0.87)	114	344K	472M
1396/05/08	1,515	1,301	1,515	1,386	0.58	228	2M	2B
1396/05/07	1,395	1,265	1,443	1,378	5.03	195	1M	2B
1396/05/04	1,399	1,288	1,476	1,312	(8.32)	129	509K	668M
1396/05/03	1,496	1,302	1,496	1,431	5.22	222	1M	2B
1396/05/02	1,360	1,360	1,360	1,360	9.94	10	53K	72M
1396/05/01	1,237	1,237	1,237	1,237	9.96	6	13K	17M
1396/04/31	1,125	1,125	1,125	1,125	9.97	31	341K	383M
1396/04/28	1,023	1,023	1,023	1,023	10.00	20	154K	157M
1396/04/27	930	930	930	930	17.13	6	94K	88M
1396/02/25	909	792	909	794	(9.77)	65	374K	297M
1396/02/24	890	794	958	880	(0.23)	13	41K	36M
1396/02/20	935	879	935	882	(9.63)	7	29K	25M
1396/02/19	990	960	990	976	0.31	19	28K	28M
1396/02/18	1,000	940	1,006	973	3.95	48	187K	183M
1396/02/17	981	835	981	936	4.82	30	237K	222M
1396/02/16	920	850	920	893	6.69	28	183K	163M
1396/02/13	830	820	843	837	9.13	40	144K	121M
1396/02/12	777	700	777	767	8.49	31	120K	92M
1396/02/11	757	660	757	707	2.61	11	49K	35M
1396/02/10	779	679	790	689	(8.62)	38	257K	177M
1396/02/09	820	700	820	754	(0.92)	3	8K	6M
1396/02/06	754	753	826	761	(8.97)	10	59K	45M
1396/02/04	997	825	997	836	(8.73)	11	48K	40M
1396/02/03	909	880	920	916	9.44	30	329K	302M
1396/02/02	841	811	841	837	9.41	26	162K	135M
1396/01/30	764	763	765	765	9.91	14	62K	47M
1396/01/29	693	693	844	696	(9.49)	36	253K	176M
1396/01/28	850	756	919	769	(8.34)	20	122K	94M
1396/01/27	839	839	839	839	9.96	19	191K	160M
1396/01/26	762	761	763	763	9.94	8	81K	62M
1396/01/23	677	677	710	694	7.43	17	70K	49M
1396/01/21	674	612	680	646	1.57	18	103K	67M
1396/01/20	665	610	707	636	(1.24)	9	23K	14M
1396/01/19	644	643	644	644	9.90	18	94K	61M
1396/01/16	566	566	587	586	9.74	5	66K	39M
1396/01/15	531	531	550	534	(9.34)	11	67K	36M
1396/01/14	589	589	589	589	(9.8)	1	1K	766K
1396/01/09	759	621	759	653	(5.36)	31	158K	103M
1396/01/08	690	690	690	690	9.87	7	48K	33M
1396/01/07	628	628	628	628	9.98	4	14K	8M
1396/01/06	572	570	572	571	9.81	4	16K	9M
1396/01/05	532	500	532	520	7.44	23	269K	140M
1395/12/28	484	484	484	484	10.00	3	14K	7M
1395/12/25	440	440	440	440	10.00	1	1K	440K
1395/12/24	400	400	400	400	(1.72)	3	85K	34M
1395/12/17	407	407	407	407	0.49	1	32K	13M
1395/12/11	405	405	405	405	(3.57)	1	9K	3M
1395/11/19	420	420	420	420	3.96	1	8K	3M
1395/10/25	404	404	404	404	(3.12)	1	28K	11M
1395/10/22	450	404	450	417	2.96	3	7K	3M
1395/10/13	405	402	405	405	0.75	2	22K	9M
1395/09/29	402	402	402	402	(0.74)	1	15K	6M
1395/09/16	405	405	405	405	(4.71)	4	25K	10M
1395/09/14	425	425	425	425	1.67	1	5K	2M
1395/09/03	406	405	425	418	3.21	4	28K	11M
1395/09/02	407	405	407	405	(4.26)	3	22K	9M
1395/08/19	423	423	423	423	0.0	1	7K	3M
1395/08/18	423	423	423	423	0.0	1	3K	1M
1395/08/17	424	422	424	423	0.0	3	25K	11M
1395/08/11	423	423	423	423	0.48	1	10K	4M
1395/08/08	422	421	422	421	1.69	2	10K	4M
1395/07/28	414	412	414	414	0.98	2	20K	8M
1395/07/27	410	410	410	410	2.24	1	6K	2M
1395/07/12	401	401	401	401	(4.52)	1	38K	15M
1395/07/05	420	420	420	420	(0.47)	1	7K	3M
1395/07/03	423	421	423	422	(0.24)	3	82K	35M
1395/06/31	423	423	423	423	0.0	1	5K	2M
1395/06/29	423	423	423	423	(3.64)	1	3K	1M
1395/06/16	460	422	460	439	(0.23)	4	42K	18M
1395/06/10	440	440	440	440	(1.57)	1	7K	3M
1395/05/31	451	444	451	447	0.68	3	57K	26M
1395/05/10	444	444	444	444	(11.2)	1	10K	4M
1395/05/03	500	500	500	500	(3.85)	3	25K	12M
1395/04/28	520	520	520	520	(2.44)	1	5K	3M
1395/04/27	540	531	540	533	0.38	4	55K	30M
1395/04/20	531	531	531	531	0.19	1	501	266K
1395/04/13	532	526	532	530	(2.21)	3	52K	28M
1395/04/12	552	532	553	542	1.88	5	44K	24M
1395/04/05	532	532	532	532	0.38	1	4K	2M
1395/04/02	530	530	530	530	(1.3)	1	2K	1M
1395/03/31	544	530	544	537	1.13	2	20K	11M
1395/03/04	544	530	544	531	0.38	2	41K	22M
1395/02/29	530	529	530	529	(0.19)	2	20K	11M
1395/02/28	530	530	530	530	0.57	1	10K	5M
1395/02/26	527	527	527	527	1.15	1	10K	5M
1395/02/15	521	521	521	521	0.19	1	2K	1M
1395/02/13	520	520	520	520	(8.29)	1	5K	3M
1395/02/08	610	501	622	567	(7.8)	6	118K	67M
1395/01/29	650	611	650	615	(5.38)	4	22K	14M
1395/01/22	650	650	650	650	(0.61)	1	12K	8M
1394/12/17	998	610	998	654	(12.8)	3	22K	14M
1394/12/16	749	749	750	750	11.94	4	107K	80M
1394/12/09	670	670	670	670	3.08	1	11K	7M
1394/12/02	650	650	650	650	(0.61)	1	198	129K
1394/12/01	670	650	670	654	(11.5)	4	24K	16M
1394/11/07	739	739	739	739	5.72	3	600	443K
1394/10/16	699	699	700	699	13.47	2	50K	35M
1394/10/05	616	616	616	616	(11.87)	1	21K	13M
1394/10/01	699	699	699	699	0.43	1	1K	978K
1394/09/22	690	690	699	696	7.74	2	16K	11M
1394/09/18	651	630	651	646	3.69	4	5K	3M
1394/09/10	643	620	643	623	3.15	4	20K	12M
1394/07/29	604	604	604	604	0.0	1	10K	6M
1394/07/28	604	604	604	604	0.0	1	18K	11M
1394/07/22	605	603	605	604	0.33	4	34K	21M
1394/06/31	602	602	602	602	(7.38)	1	5K	3M
1394/06/22	650	650	650	650	4.00	1	8K	5M
1394/06/09	647	620	647	625	(14.97)	2	10K	6M
1394/05/27	735	735	735	735	(0.14)	1	46K	34M
1394/05/21	736	736	736	736	0.14	1	10K	7M
1394/05/07	735	735	735	735	0.0	1	9K	7M
1394/05/06	735	735	735	735	0.27	1	10K	7M
1394/05/03	750	722	750	733	(1.35)	4	26K	19M
1394/04/24	721	721	790	743	14.84	3	32K	23M
1394/04/08	647	647	647	647	(1.07)	1	20K	13M
1394/04/07	660	647	660	654	(6.57)	2	10K	7M
1394/04/03	700	700	700	700	7.69	2	4K	3M
1394/03/19	650	650	650	650	1.25	1	5K	3M
1394/03/12	643	642	643	642	(0.16)	3	40K	26M
1394/03/10	643	643	643	643	5.93	1	10K	6M
1394/02/28	605	605	621	607	4.84	2	50K	31M
1394/02/27	700	570	700	579	(41.52)	5	20K	12M
1394/02/15	990	990	990	990	(1.0)	1	500	495K
1394/02/14	1,000	1,000	1,000	1,000	(13.12)	1	5	5K
1394/01/29	1,042	1,042	1,240	1,151	(3.68)	6	47K	54M
1394/01/26	1,150	1,150	1,200	1,195	6.60	7	414K	495M
1394/01/24	1,099	1,099	1,160	1,121	10.99	10	291K	327M
1394/01/23	999	900	1,099	1,010	12.22	5	85K	86M
1394/01/22	900	900	900	900	0.11	1	15K	14M
1394/01/19	880	880	900	899	(0.11)	2	177	159K
1394/01/18	900	900	900	900	(25.06)	1	25K	22M
1394/01/17	1,250	910	1,250	1,201	14.60	2	35K	42M
1394/01/16	1,050	951	1,120	1,048	4.90	18	681K	714M
1394/01/15	1,000	990	1,000	999	14.43	6	218K	218M
1393/12/27	846	846	913	873	(2.35)	9	181K	158M
1393/12/19	894	894	894	894	11.75	1	5K	4M
1393/12/18	800	800	800	800	3.90	1	977	782K
1393/12/17	800	764	800	770	1.72	3	60K	47M
1393/12/16	709	709	798	757	6.62	3	53K	40M
1393/12/13	713	704	713	710	(12.99)	4	28K	20M
1393/12/04	850	811	850	816	(4.34)	2	24K	20M
1393/12/03	863	851	863	853	(0.93)	2	55K	47M
1393/11/29	861	861	861	861	(5.28)	1	20K	17M
1393/11/27	913	900	913	909	(4.52)	4	40K	36M
1393/11/25	998	950	998	952	2.92	2	10K	10M
1393/11/21	930	920	930	925	(3.44)	2	20K	18M
1393/11/20	999	920	999	958	6.68	7	130K	125M
1393/11/19	961	851	1,030	898	(8.74)	5	148K	133M
1393/11/18	1,000	961	1,000	984	(8.04)	3	10K	10M
1393/11/15	1,140	952	1,140	1,070	(13.92)	2	64K	68M
1393/11/14	1,199	1,199	1,250	1,243	23.68	3	23K	29M
1393/11/13	1,005	1,005	1,005	1,005	3.18	1	7K	7M
1393/11/12	900	850	1,005	974	8.22	14	261K	254M
1393/11/11	901	900	901	900	(5.46)	7	43K	38M
1393/11/07	805	760	990	952	20.66	5	143K	136M
1393/11/06	750	750	800	789	31.50	4	50K	39M
1393/11/01	600	600	600	600	(31.11)	1	10K	6M
1393/10/23	847	847	899	871	8.33	3	220K	191M
1393/10/22	799	799	847	804	2.94	10	38K	31M
1393/10/21	690	690	799	781	23.77	4	128K	100M
1393/10/20	695	600	695	631	(16.2)	3	30K	19M
1393/10/17	739	700	800	753	26.13	11	362K	272M
1393/10/13	610	580	640	597	(2.13)	5	50K	30M
1393/10/09	610	610	610	610	0.0	1	500	305K
1393/10/08	610	610	610	610	(0.16)	2	50K	30M
1393/10/06	611	611	611	611	(4.38)	1	10K	6M
1393/09/29	639	639	640	639	(1.69)	2	90K	57M
1393/09/25	650	650	650	650	(1.37)	1	5K	3M
1393/09/18	667	648	667	659	(1.64)	2	17K	11M
1393/09/17	670	670	670	670	(2.76)	1	2K	1M
1393/09/16	689	689	689	689	(1.29)	1	2K	1M
1393/09/15	699	697	699	698	(0.14)	4	25K	17M
1393/09/12	699	699	699	699	1.45	1	4K	2M
1393/08/19	700	664	744	689	3.61	8	225K	155M
1393/08/18	665	664	665	665	(0.3)	2	50K	33M
1393/08/17	671	661	671	667	(5.39)	3	80K	53M
1393/08/14	740	700	740	705	5.07	4	43K	30M
1393/08/11	671	670	671	671	2.91	2	13K	8M
1393/08/10	652	652	652	652	(7.52)	2	50K	33M
1393/08/07	700	700	721	705	(0.7)	4	70K	49M
1393/08/06	710	710	710	710	(0.14)	3	37K	26M
1393/08/05	710	710	720	711	1.14	4	60K	43M
1393/08/03	703	703	703	703	(0.42)	1	18K	13M
1393/07/30	706	706	706	706	(13.05)	1	18K	13M
1393/07/28	780	751	880	812	1.75	7	160K	130M
1393/07/27	798	798	798	798	0.0	1	1K	798K
1393/07/26	798	798	798	798	6.26	3	10K	8M
1393/07/22	750	750	751	751	7.29	2	38K	29M
1393/07/20	700	700	700	700	(13.26)	1	4K	3M
1393/07/19	801	801	815	807	(0.37)	4	18K	15M
1393/07/16	810	810	810	810	(1.7)	1	23K	19M
1393/07/15	810	790	990	824	15.24	9	301K	248M
1393/07/14	700	600	888	715	19.17	15	492K	352M
1393/07/05	600	600	600	600	(20.0)	1	5K	3M
1393/06/02	750	750	750	750	7.14	1	796	597K
1393/06/01	700	700	700	700	(0.28)	4	38K	27M
1393/05/29	702	701	702	702	(0.99)	9	51K	35M
1393/05/28	700	700	740	709	(17.17)	7	35K	25M
1393/05/20	890	720	890	856	(4.99)	2	25K	21M
1392/12/04	901	901	911	901	0.0	4	133K	120M
1392/12/03	901	900	901	901	(0.55)	3	60K	54M
1392/11/20	912	905	912	906	(0.66)	4	125K	113M
1392/11/14	920	905	920	912	(11.97)	4	20K	18M
1392/11/12	910	905	1,200	1,036	12.00	9	135K	140M
1392/10/24	900	900	1,200	925	1.54	7	60K	55M
1392/10/23	911	911	911	911	0.0	1	35K	32M
1392/10/14	911	911	911	911	6.30	1	1K	911K
1392/10/08	865	850	865	857	22.43	2	20K	17M
1392/10/03	700	700	700	700	0.0	1	30K	21M
1392/10/01	700	700	700	700	(30.0)	2	20K	14M
1392/07/28	1,000	1,000	1,000	1,000	0.0	4	25K	25M