Name: شرکت سیمان لارستان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شرکت سیمان لارستان
سلار(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	2,930	2,930	2,930	2,930	(2.98)	15	821K	2B
1405/06/28	3,020	3,020	3,030	3,020	(2.89)	74	5M	15B
1405/06/25	3,130	3,110	3,200	3,110	(2.81)	607	19M	58B
1405/06/24	3,200	3,200	3,200	3,200	(2.74)	83	5M	16B
1405/06/23	3,270	3,260	3,300	3,290	(2.08)	61	3M	10B
1405/06/22	3,440	3,300	3,470	3,360	(1.18)	203	8M	28B
1405/06/21	3,360	3,330	3,490	3,400	(0.87)	306	8M	28B
1405/06/18	3,540	3,420	3,540	3,430	(2.56)	104	4M	15B
1405/06/17	3,560	3,440	3,560	3,520	1.73	166	9M	31B
1405/06/16	3,450	3,370	3,470	3,460	2.67	191	9M	31B
1405/06/15	3,370	3,250	3,400	3,370	1.81	198	8M	27B
1405/06/14	3,270	3,270	3,450	3,310	(1.78)	252	9M	30B
1405/06/11	3,320	3,320	3,320	3,370	(1.46)	58	2M	8B
1405/06/10	3,480	3,280	3,480	3,420	1.18	246	13M	45B
1405/06/09	3,450	3,450	3,450	3,380	0.90	57	1M	4B
1405/06/08	3,380	3,380	3,380	3,350	1.82	487	3M	10B
1405/06/07	3,380	3,380	3,380	3,350	1.82	487	3M	10B
1405/06/04	3,290	3,290	3,290	3,290	2.81	32	1M	4B
1405/06/03	3,200	3,200	3,200	3,200	2.89	45	900K	3B
1405/06/02	3,010	3,010	3,190	3,110	0.32	212	11M	33B
1405/06/01	3,220	3,040	3,220	3,100	(0.96)	323	17M	52B
1405/05/31	3,130	3,130	3,130	3,130	2.93	6	210K	659M
1405/05/28	3,041	3,041	3,041	3,041	2.98	71	1M	3B
1405/05/27	2,953	2,953	2,953	2,953	3.00	41	2M	6B
1405/05/26	2,867	2,867	2,867	2,867	2.98	15	250K	716M
1405/05/25	2,784	2,784	2,784	2,784	3.00	16	393K	1B
1405/05/24	2,703	2,666	2,703	2,703	2.97	70	4M	10B
1405/05/21	2,625	2,623	2,625	2,625	2.98	105	10M	27B
1405/05/20	2,625	2,623	2,625	2,625	2.98	105	10M	27B
1405/05/19	2,550	2,500	2,552	2,549	2.87	136	5M	11B
1405/05/18	2,485	2,413	2,485	2,478	2.69	226	22M	55B
1405/05/17	2,413	2,413	2,413	2,413	2.99	13	429K	1B
1405/05/14	2,343	2,343	2,343	2,343	2.99	20	1M	3B
1405/05/13	2,275	2,275	2,275	2,275	2.99	20	1M	3B
1405/05/12	2,275	2,275	2,275	2,275	2.99	20	1M	3B
1405/05/11	2,130	2,130	2,247	2,209	1.24	149	9M	19B
1405/05/10	2,176	2,173	2,260	2,182	(2.59)	182	7M	16B
1405/05/07	2,237	2,237	2,306	2,240	(2.86)	114	5M	11B
1405/05/06	2,399	2,293	2,399	2,306	(2.41)	268	15M	35B
1405/05/05	2,489	2,345	2,489	2,363	(2.23)	179	14M	33B
1405/05/04	2,400	2,346	2,434	2,417	2.24	202	12M	29B
1405/05/03	2,355	2,349	2,439	2,364	(2.35)	86	4M	10B
1405/04/31	2,523	2,408	2,523	2,421	(2.46)	767	21M	51B
1405/04/30	2,442	2,404	2,522	2,482	0.32	405	19M	47B
1405/04/29	2,451	2,451	2,548	2,474	(2.06)	270	22M	54B
1405/04/28	2,526	2,526	2,526	2,526	(3.0)	13	1M	3B
1405/04/27	2,604	2,604	2,604	2,604	(2.98)	19	2M	4B
1405/04/24	2,749	2,589	2,749	2,684	0.56	332	27M	73B
1405/04/23	2,694	2,578	2,694	2,669	2.03	885	31M	82B
1405/04/22	2,516	2,516	2,670	2,616	0.89	133	10M	26B
1405/04/21	2,586	2,586	2,700	2,593	(2.7)	155	20M	51B
1405/04/20	2,668	2,615	2,668	2,665	2.86	298	34M	91B
1405/04/17	2,591	2,591	2,591	2,591	2.98	40	7M	17B
1405/04/16	2,577	2,577	2,577	2,516	0.56	21	860K	2B
1405/04/15	2,558	2,558	2,558	2,502	0.72	25	1M	3B
1405/04/14	2,558	2,558	2,558	2,502	0.72	25	1M	3B
1405/04/13	2,558	2,558	2,558	2,502	0.72	25	1M	3B
1405/04/10	2,558	2,558	2,558	2,502	0.72	25	1M	3B
1405/04/09	2,549	2,549	2,549	2,484	0.36	22	648K	2B
1405/04/08	2,524	2,524	2,524	2,475	0.98	19	2M	4B
1405/04/07	2,479	2,479	2,479	2,451	1.83	47	3M	8B
1405/03/27	2,896	2,742	2,896	2,877	2.31	266	19M	54B
1405/03/26	2,812	2,812	2,812	2,812	2.97	207	3M	9B
1405/03/25	2,797	2,797	2,797	2,731	0.55	18	473K	1B
1405/03/24	2,741	2,741	2,741	2,716	2.03	461	2M	5B
1405/03/23	2,706	2,706	2,706	2,662	1.29	25	1M	3B
1405/03/20	2,628	2,628	2,628	2,628	2.98	14	309K	812M
1405/03/19	2,552	2,552	2,552	2,552	2.99	14	252K	643M
1405/03/18	2,478	2,478	2,478	2,478	2.99	48	2M	5B
1405/03/17	2,406	2,406	2,406	2,406	3.00	10	251K	603M
1405/03/16	2,336	2,336	2,336	2,336	3.00	11	255K	596M
1405/03/13	2,268	2,268	2,268	2,268	3.00	21	483K	1B
1405/03/12	2,202	2,202	2,202	2,202	2.99	13	512K	1B
1405/03/11	2,138	2,138	2,138	2,138	2.99	24	2M	4B
1405/03/10	2,138	2,138	2,138	2,138	2.99	9	76K	163M
1405/03/09	2,138	2,138	2,138	2,138	2.99	9	63K	135M
1405/03/06	2,129	2,129	2,129	2,076	0.44	12	531K	1B
1405/03/05	2,129	2,129	2,129	2,076	0.44	12	531K	1B
1405/03/04	2,103	2,103	2,103	2,067	1.22	70	2M	3B
1405/03/03	2,086	2,086	2,086	2,042	0.79	80	1M	2B
1405/03/02	2,082	2,082	2,082	2,026	0.20	29	286K	596M
1405/02/30	2,053	2,053	2,053	2,022	1.40	25	2M	4B
1405/02/29	1,909	1,909	2,027	1,994	1.32	109	4M	7B
1404/12/09	2,015	1,910	2,015	1,966	(0.1)	12	323K	627M
1404/12/06	2,052	1,937	2,052	1,968	(1.4)	90	3M	6B
1404/12/05	2,040	1,947	2,040	1,996	(0.55)	36	1M	3B
1404/11/27	2,004	2,004	2,055	2,007	(2.81)	110	6M	12B
1404/11/26	2,020	2,020	2,020	2,065	(0.82)	27	1M	2B
1404/11/25	2,194	2,068	2,194	2,082	(2.3)	72	3M	7B
1404/11/21	2,114	2,114	2,149	2,131	(2.2)	72	3M	6B
1404/11/20	2,224	2,149	2,224	2,179	(1.63)	52	2M	5B
1404/11/19	2,326	2,193	2,326	2,215	(1.99)	94	3M	8B
1404/11/18	2,270	2,238	2,273	2,260	2.40	92	3M	7B
1404/11/14	2,314	2,191	2,314	2,207	(2.26)	74	3M	7B
1404/11/13	2,256	2,254	2,390	2,258	(2.8)	234	15M	34B
1404/11/12	2,323	2,323	2,323	2,323	(2.97)	12	356K	827M
1404/11/11	2,394	2,394	2,394	2,394	(3.0)	20	1M	3B
1404/11/08	2,468	2,468	2,468	2,468	(2.99)	8	274K	677M
1404/11/05	2,638	2,541	2,638	2,544	(2.86)	30	780K	2B
1404/11/04	2,702	2,546	2,702	2,619	(0.19)	129	5M	14B
1404/11/01	2,657	2,564	2,657	2,624	1.71	101	3M	8B
1404/10/30	2,614	2,494	2,614	2,580	1.65	111	4M	9B
1404/10/29	2,538	2,500	2,538	2,538	2.96	113	4M	11B
1404/10/28	2,482	2,450	2,486	2,465	2.11	74	3M	7B
1404/10/24	2,479	2,410	2,479	2,414	(2.82)	55	5M	12B
1404/10/23	2,484	2,482	2,489	2,484	(2.89)	127	4M	10B
1404/10/22	2,600	2,501	2,653	2,558	(0.74)	179	5M	14B
1404/10/21	2,574	2,574	2,601	2,577	(2.86)	122	6M	15B
1404/10/20	2,653	2,653	2,653	2,653	(3.0)	10	271K	719M
1404/10/17	2,895	2,728	2,895	2,735	(2.74)	84	4M	11B
1404/10/16	2,800	2,700	2,816	2,812	2.85	102	4M	12B
1404/10/15	2,676	2,676	2,829	2,734	(0.87)	164	8M	21B
1404/10/14	2,845	2,755	2,845	2,758	(2.89)	36	1M	3B
1404/10/10	2,820	2,820	2,960	2,840	(2.3)	186	9M	26B
1404/10/09	2,841	2,841	2,841	2,907	(0.72)	16	952K	3B
1404/10/08	3,060	2,914	3,080	2,928	(2.53)	138	6M	19B
1404/10/07	3,049	2,882	3,060	3,004	1.11	185	9M	27B
1404/10/06	2,972	2,920	2,972	2,971	2.95	167	10M	29B
1404/10/03	2,886	2,885	2,886	2,886	3.00	87	5M	15B
1404/10/02	2,809	2,756	2,809	2,802	2.71	208	13M	35B
1404/10/01	2,729	2,658	2,735	2,728	2.71	210	10M	28B
1404/09/30	2,725	2,572	2,725	2,656	0.34	372	4M	10B
1404/09/29	2,650	2,535	2,652	2,647	2.80	151	6M	16B
1404/09/26	2,690	2,534	2,690	2,575	(1.42)	197	7M	18B
1404/09/25	2,632	2,552	2,632	2,612	2.19	113	4M	11B
1404/09/24	2,510	2,510	2,562	2,556	2.73	114	5M	13B
1404/09/23	2,517	2,400	2,544	2,488	0.69	165	7M	18B
1404/09/22	2,489	2,385	2,495	2,471	1.98	361	12M	29B
1404/09/19	2,358	2,358	2,488	2,423	(0.21)	189	5M	13B
1404/09/18	2,446	2,352	2,463	2,428	1.00	113	4M	11B
1404/09/17	2,400	2,375	2,444	2,404	1.09	113	5M	13B
1404/09/16	2,410	2,355	2,440	2,378	(1.53)	97	3M	8B
1404/09/15	2,450	2,341	2,454	2,415	0.29	93	4M	8B
1404/09/12	2,407	2,346	2,455	2,408	(0.33)	113	4M	10B
1404/09/11	2,392	2,381	2,436	2,416	2.11	128	4M	11B
1404/09/10	2,368	2,301	2,369	2,366	2.87	40	2M	4B
1404/09/09	2,240	2,219	2,337	2,300	1.37	86	4M	9B
1404/09/08	2,223	2,223	2,325	2,269	(0.74)	60	3M	6B
1404/09/05	2,285	2,255	2,351	2,286	(1.64)	93	5M	11B
1404/09/04	2,324	2,291	2,324	2,324	2.97	83	7M	17B
1404/09/02	2,221	2,220	2,320	2,257	(1.14)	73	3M	7B
1404/09/01	2,388	2,250	2,388	2,283	(1.55)	93	4M	8B
1404/08/28	2,392	2,281	2,393	2,319	(0.22)	52	2M	4B
1404/08/27	2,320	2,280	2,332	2,324	2.60	93	5M	11B
1404/08/26	2,220	2,220	2,307	2,265	1.12	90	3M	6B
1404/08/25	2,141	2,141	2,253	2,240	2.38	94	8M	18B
1404/08/24	2,266	2,147	2,266	2,188	(0.55)	84	4M	9B
1404/08/21	2,280	2,151	2,280	2,200	(0.68)	53	1M	3B
1404/08/20	2,202	2,201	2,270	2,215	(2.38)	86	3M	7B
1404/08/19	2,269	2,269	2,269	2,269	(2.99)	53	3M	6B
1404/08/18	2,460	2,330	2,460	2,339	(2.62)	26	1M	3B
1404/08/17	2,400	2,374	2,478	2,402	(1.84)	75	2M	5B
1404/08/14	2,520	2,444	2,520	2,447	(2.86)	99	3M	7B
1404/08/13	2,510	2,420	2,551	2,519	1.70	96	5M	11B
1404/08/12	2,387	2,387	2,482	2,477	2.78	442	4M	10B
1404/08/11	2,510	2,387	2,510	2,410	(1.99)	78	3M	6B
1404/08/10	2,360	2,360	2,461	2,459	2.89	462	9M	21B
1404/08/07	2,390	2,319	2,390	2,390	2.97	116	8M	19B
1404/08/06	2,345	2,319	2,418	2,321	(2.89)	1,029	17M	40B
1404/08/05	2,464	2,362	2,464	2,390	(1.12)	56	975K	2B
1404/08/04	2,392	2,390	2,423	2,417	2.72	88	2M	5B
1404/08/03	2,320	2,320	2,389	2,353	1.29	74	3M	8B
1404/07/30	2,321	2,297	2,360	2,323	(1.9)	79	3M	8B
1404/07/29	2,437	2,342	2,479	2,368	(1.91)	106	3M	8B
1404/07/28	2,530	2,392	2,537	2,414	(2.07)	116	4M	9B
1404/07/27	2,546	2,411	2,547	2,465	(0.36)	111	6M	15B
1404/07/26	2,490	2,400	2,490	2,474	2.32	105	5M	13B
1404/07/23	2,450	2,314	2,455	2,418	1.43	127	5M	13B
1404/07/22	2,384	2,384	2,384	2,384	2.98	107	6M	14B
1404/07/21	2,315	2,315	2,315	2,315	2.98	17	144K	334M
1404/07/20	2,248	2,248	2,248	2,248	2.98	5	92K	207M
1404/07/19	2,183	2,183	2,183	2,183	2.97	8	123K	269M
1404/07/16	2,177	2,177	2,177	2,120	0.28	28	954K	2B
1404/07/15	2,173	2,173	2,173	2,114	0.19	24	604K	1B
1404/07/14	2,138	2,138	2,138	2,110	1.64	93	5M	11B
1404/07/13	2,129	2,129	2,129	2,076	0.44	40	1M	3B
1404/07/12	2,125	2,125	2,125	2,067	0.15	31	485K	1B
1404/07/09	2,099	2,099	2,099	2,064	1.28	56	4M	9B
1404/07/08	2,066	2,030	2,066	2,038	1.60	90	6M	11B
1404/07/07	2,043	1,987	2,043	2,006	1.11	72	4M	8B
1404/07/06	1,922	1,922	2,034	1,984	0.46	25	2M	3B
1404/07/05	2,010	1,981	2,020	1,975	0.66	86	3M	6B
1404/07/02	1,911	1,911	1,999	1,962	0.0	35	701K	1B
1404/07/01	2,017	1,962	2,017	1,962	0.15	35	1M	2B
1404/06/31	1,990	1,911	1,990	1,959	1.35	93	5M	10B
1404/06/30	1,886	1,886	1,985	1,933	(0.57)	69	4M	7B
1404/06/29	1,921	1,921	1,922	1,944	(1.82)	67	6M	12B
1404/06/26	1,950	1,949	1,980	1,980	(1.44)	80	5M	9B
1404/06/25	1,980	1,959	2,010	2,009	(0.5)	68	2M	4B
1404/06/24	2,086	1,987	2,086	2,019	(1.42)	142	7M	14B
1404/06/23	2,144	2,020	2,144	2,048	(1.63)	196	10M	21B
1404/06/22	2,000	2,000	2,104	2,082	1.91	214	10M	21B
1404/06/18	2,076	2,003	2,107	2,043	(0.15)	47	2M	4B
1404/06/17	2,059	2,030	2,075	2,046	1.54	81	5M	11B
1404/06/16	2,010	2,005	2,069	2,015	(2.52)	217	15M	31B
1404/06/15	2,080	2,047	2,120	2,067	(2.04)	138	8M	17B
1404/06/12	2,152	2,093	2,220	2,110	(2.18)	356	25M	52B
1404/06/11	2,156	2,156	2,220	2,157	(2.93)	280	38M	81B
1404/06/09	2,158	2,158	2,158	2,222	(0.09)	4	290K	626M
1404/06/08	2,159	2,159	2,159	2,224	(0.04)	3	195K	421M
1404/06/05	2,161	2,161	2,161	2,225	(0.09)	7	318K	687M
1404/06/04	2,227	2,227	2,227	2,227	(4.99)	2	117K	261M
1404/06/03	2,276	2,276	2,276	2,344	(0.09)	4	196K	446M
1404/06/01	2,277	2,277	2,277	2,346	(0.04)	3	117K	267M
1404/05/29	2,279	2,279	2,279	2,347	(0.09)	2	196K	447M
1404/05/28	2,281	2,281	2,281	2,349	(0.09)	2	196K	447M
1404/05/27	2,285	2,285	2,285	2,351	(0.17)	4	425K	971M
1404/05/26	2,355	2,355	2,355	2,355	(4.96)	16	842K	2B
1404/05/25	2,409	2,409	2,409	2,478	(0.2)	4	500K	1B
1404/05/22	2,411	2,411	2,411	2,483	(0.08)	2	200K	482M
1404/05/21	2,415	2,415	2,415	2,485	(0.16)	3	400K	966M
1404/05/20	2,417	2,417	2,417	2,489	(0.08)	2	200K	483M
1404/05/19	2,419	2,419	2,419	2,491	(0.08)	3	225K	544M
1404/05/18	2,493	2,493	2,493	2,493	(4.99)	20	1M	3B
1404/05/15	2,548	2,548	2,548	2,624	(0.08)	1	200K	510M
1404/05/14	2,553	2,553	2,553	2,626	(0.19)	5	479K	1B
1404/05/13	2,555	2,555	2,555	2,631	(0.08)	4	241K	616M
1404/05/12	2,556	2,556	2,556	2,633	(0.08)	3	224K	574M
1404/05/11	2,558	2,558	2,558	2,635	(0.08)	2	220K	563M
1404/05/08	2,560	2,560	2,560	2,637	(0.08)	4	190K	487M
1404/04/24	2,598	2,598	2,598	2,672	(0.22)	9	589K	2B
1404/04/23	2,602	2,602	2,602	2,678	(0.15)	6	354K	922M
1404/04/22	2,606	2,606	2,606	2,682	(0.15)	7	395K	1B
1404/04/21	2,611	2,611	2,611	2,686	(0.19)	8	439K	1B
1404/04/18	2,618	2,618	2,618	2,691	(0.26)	8	634K	2B
1404/04/17	2,625	2,625	2,625	2,698	(0.3)	8	705K	2B
1404/04/16	2,595	2,595	2,595	2,706	(0.92)	17	1M	3B
1404/04/11	2,659	2,659	2,659	2,731	(0.36)	13	902K	2B
1404/04/10	2,661	2,661	2,661	2,741	(0.07)	2	200K	532M
1404/04/09	2,663	2,663	2,663	2,743	(0.07)	4	215K	573M
1404/04/08	2,665	2,665	2,665	2,745	(0.07)	3	200K	533M
1404/04/07	2,668	2,668	2,668	2,747	(0.11)	5	290K	773M
1404/03/21	2,776	2,700	2,814	2,750	0.40	79	3M	9B
1404/03/20	2,706	2,702	2,837	2,739	(1.65)	150	6M	16B
1404/03/19	2,780	2,710	2,793	2,785	2.69	233	10M	27B
1404/03/18	2,586	2,586	2,734	2,712	2.15	190	7M	18B
1404/03/17	2,634	2,631	2,635	2,655	(2.1)	75	5M	14B
1404/03/13	2,860	2,700	2,860	2,712	(2.55)	193	9M	23B
1404/03/12	2,650	2,650	2,792	2,783	2.66	189	7M	20B
1404/03/11	2,710	2,709	2,745	2,711	(2.9)	193	8M	23B
1404/03/10	2,866	2,700	2,866	2,792	0.32	274	10M	29B
1404/03/07	2,710	2,690	2,816	2,783	1.79	234	9M	26B
1404/03/06	2,860	2,724	2,860	2,734	(2.64)	540	24M	65B
1404/03/05	2,808	2,740	2,808	2,808	2.97	143	8M	22B
1404/03/04	2,759	2,759	2,759	2,727	1.79	79	4M	12B
1404/03/03	2,740	2,740	2,747	2,679	0.45	42	1M	3B
1404/02/31	2,550	2,550	2,706	2,667	1.48	293	17M	45B
1404/02/30	2,740	2,582	2,740	2,628	(1.24)	741	17M	45B
1404/02/29	2,627	2,600	2,670	2,661	2.62	298	16M	43B
1404/02/28	2,634	2,562	2,634	2,593	1.37	104	4M	10B
1404/02/27	2,568	2,445	2,571	2,558	2.44	284	15M	39B
1404/02/24	2,546	2,546	2,546	2,497	1.01	60	3M	7B
1404/02/23	2,538	2,538	2,538	2,472	0.28	52	771K	2B
1404/02/22	2,500	2,500	2,500	2,465	1.52	61	4M	11B
1404/02/21	2,430	2,350	2,430	2,428	2.88	215	15M	35B
1404/02/20	2,398	2,398	2,398	2,360	1.33	57	4M	9B
1404/02/17	2,384	2,384	2,384	2,329	0.60	36	2M	4B
1404/02/16	2,355	2,355	2,355	2,315	1.22	50	4M	8B
1404/02/15	2,335	2,335	2,335	2,287	0.88	53	2M	6B
1404/02/14	2,190	2,190	2,323	2,267	0.49	126	4M	10B
1404/02/13	2,343	2,242	2,343	2,256	(2.38)	138	8M	19B
1404/02/10	2,347	2,347	2,347	2,311	1.40	78	4M	10B
1404/02/09	2,285	2,285	2,314	2,279	1.42	86	4M	10B
1404/02/08	2,181	2,181	2,285	2,247	1.26	108	4M	9B
1404/02/07	2,161	2,161	2,293	2,219	(0.36)	192	9M	20B
1404/02/06	2,227	2,226	2,255	2,227	(2.92)	321	15M	33B
1404/02/03	2,255	2,255	2,255	2,294	(1.29)	89	4M	9B
1404/02/02	2,292	2,289	2,292	2,324	(1.48)	92	4M	10B
1404/02/01	2,411	2,277	2,417	2,359	0.51	189	6M	14B
1404/01/31	2,295	2,295	2,362	2,347	2.31	183	8M	19B
1404/01/30	2,263	2,231	2,365	2,294	(0.22)	196	7M	16B
1404/01/27	2,295	2,295	2,371	2,299	(2.79)	247	11M	26B
1404/01/26	2,440	2,305	2,440	2,365	(0.46)	45	2M	5B
1404/01/25	2,409	2,380	2,409	2,376	1.58	149	5M	12B
1404/01/24	2,387	2,387	2,387	2,339	0.91	45	3M	6B
1404/01/23	2,361	2,260	2,361	2,318	1.09	91	3M	8B
1404/01/20	2,328	2,200	2,328	2,293	1.42	176	5M	11B
1404/01/19	2,315	2,315	2,315	2,261	0.58	38	2M	4B
1404/01/18	2,295	2,229	2,295	2,248	0.85	93	3M	6B
1404/01/17	2,275	2,275	2,286	2,229	0.41	43	1M	3B
1404/01/16	2,266	2,200	2,266	2,220	0.91	127	4M	9B
1404/01/10	2,131	2,131	2,239	2,200	1.20	132	6M	13B
1404/01/09	2,202	2,120	2,202	2,174	1.68	144	6M	12B
1404/01/06	2,170	2,165	2,172	2,138	1.38	107	4M	9B
1404/01/05	2,079	2,078	2,184	2,109	(1.54)	265	9M	18B
1403/12/28	2,087	2,087	2,087	2,142	(0.42)	32	1M	3B
1403/12/27	2,148	2,147	2,168	2,151	(2.8)	231	9M	19B
1403/12/26	2,234	2,120	2,234	2,213	2.03	235	10M	23B
1403/12/25	2,097	2,097	2,223	2,169	0.46	261	10M	22B
1403/12/22	2,159	2,159	2,159	2,159	(2.97)	12	370K	800M
1403/12/21	2,225	2,225	2,225	2,225	(2.97)	8	320K	713M
1403/12/20	2,293	2,293	2,293	2,293	(2.96)	4	191K	438M
1403/12/19	2,363	2,363	2,363	2,363	(3.0)	4	168K	398M
1403/12/18	2,436	2,436	2,436	2,436	(2.99)	4	205K	499M
1403/12/15	2,511	2,511	2,511	2,511	(2.98)	7	225K	565M
1403/12/14	2,513	2,513	2,513	2,588	(0.08)	8	248K	623M
1403/12/13	2,515	2,515	2,515	2,590	(0.08)	5	165K	415M
1403/12/12	2,527	2,527	2,527	2,592	(0.5)	20	1M	3B
1403/12/11	2,529	2,529	2,529	2,605	(0.08)	6	244K	618M
1403/12/08	2,532	2,532	2,532	2,607	(0.11)	7	290K	734M
1403/12/07	2,538	2,538	2,538	2,610	(0.23)	9	548K	1B
1403/12/06	2,542	2,542	2,542	2,616	(0.15)	16	418K	1B
1403/12/05	2,555	2,555	2,555	2,620	(0.53)	21	1M	3B
1403/12/04	2,558	2,558	2,558	2,634	(0.11)	4	325K	831M
1403/12/01	2,565	2,565	2,565	2,637	(0.26)	14	669K	2B
1403/11/30	2,566	2,566	2,566	2,644	(0.04)	5	125K	320M
1403/11/29	2,570	2,570	2,570	2,645	(0.15)	6	351K	903M
1403/11/28	2,576	2,576	2,576	2,649	(0.23)	12	583K	2B
1403/11/27	2,602	2,602	2,602	2,655	(1.01)	26	3M	7B
1403/11/23	2,607	2,607	2,607	2,682	(0.19)	7	439K	1B
1403/11/21	2,618	2,618	2,618	2,687	(0.41)	18	974K	3B
1403/11/17	2,625	2,625	2,625	2,698	(0.3)	13	763K	2B
1403/11/16	2,642	2,642	2,642	2,706	(0.62)	35	2M	4B
1403/11/15	2,644	2,644	2,644	2,723	(0.07)	6	149K	394M
1403/11/14	2,647	2,647	2,647	2,725	(0.11)	10	283K	750M
1403/11/13	2,667	2,667	2,668	2,728	(0.76)	64	2M	5B
1403/11/10	2,751	2,741	2,840	2,749	(2.69)	327	10M	28B
1403/11/08	2,859	2,693	2,859	2,825	1.77	527	15M	44B
1403/11/07	2,770	2,770	2,813	2,776	1.61	191	4M	12B
1403/11/06	2,735	2,606	2,766	2,732	1.71	497	16M	43B
1403/11/03	2,714	2,560	2,714	2,686	1.94	925	40M	107B
1403/11/02	2,694	2,694	2,694	2,635	0.73	61	2M	5B
1403/11/01	2,633	2,633	2,633	2,616	2.31	125	6M	17B
1403/10/30	2,606	2,606	2,606	2,557	1.03	78	3M	7B
1403/10/29	2,549	2,510	2,549	2,531	2.26	181	6M	16B
1403/10/26	2,483	2,440	2,483	2,475	2.65	170	8M	20B
1403/10/24	2,414	2,414	2,440	2,411	1.77	195	5M	13B
1403/10/23	2,374	2,288	2,374	2,369	2.78	449	21M	49B
1403/10/22	2,306	2,287	2,306	2,305	2.95	266	11M	26B
1403/10/19	2,286	2,286	2,286	2,239	0.86	69	3M	6B
1403/10/18	2,270	2,270	2,270	2,220	0.73	34	2M	5B
1403/10/17	2,245	2,245	2,245	2,204	1.10	54	3M	8B
1403/10/16	2,209	2,209	2,209	2,180	1.63	92	5M	11B
1403/10/15	2,196	2,173	2,196	2,145	0.56	42	2M	4B
1403/10/12	2,112	2,110	2,173	2,133	1.09	168	4M	9B
1403/10/11	2,160	2,080	2,166	2,110	0.05	198	4M	8B
1403/10/10	2,075	2,075	2,200	2,109	(1.4)	278	12M	25B
1403/10/09	2,127	2,120	2,185	2,139	(2.11)	230	8M	17B
1403/10/08	2,274	2,143	2,274	2,185	(1.09)	276	10M	23B
1403/10/05	2,202	2,187	2,275	2,209	(2.0)	243	8M	18B
1403/10/04	2,300	2,231	2,362	2,254	(1.96)	243	9M	21B
1403/10/03	2,298	2,298	2,344	2,299	(2.95)	384	17M	38B
1403/10/02	2,425	2,337	2,425	2,369	(1.66)	151	5M	12B
1403/10/01	2,410	2,401	2,439	2,409	1.73	147	5M	13B
1403/09/28	2,361	2,361	2,410	2,368	(2.71)	489	8M	19B
1403/09/27	2,470	2,396	2,480	2,434	(1.46)	126	5M	11B
1403/09/26	2,490	2,370	2,492	2,470	2.07	327	10M	25B
1403/09/25	2,419	2,284	2,420	2,420	2.98	264	11M	27B
1403/09/24	2,367	2,326	2,369	2,350	2.17	165	6M	15B
1403/09/21	2,301	2,291	2,352	2,300	(2.58)	370	11M	25B
1403/09/20	2,420	2,289	2,429	2,361	0.08	205	7M	17B
1403/09/19	2,259	2,259	2,397	2,359	1.33	370	17M	41B
1403/09/18	2,399	2,293	2,399	2,328	(1.48)	107	5M	11B
1403/09/17	2,377	2,250	2,377	2,363	2.38	496	22M	52B
1403/09/14	2,325	2,325	2,325	2,308	2.21	174	7M	16B
1403/09/13	2,287	2,287	2,287	2,258	1.67	91	5M	12B
1403/09/12	2,267	2,267	2,267	2,221	0.91	84	3M	7B
1403/09/11	2,205	2,203	2,205	2,201	2.80	167	9M	20B
1403/09/10	2,174	2,174	2,174	2,141	1.42	93	5M	10B
1403/09/07	2,150	2,150	2,150	2,111	1.10	68	4M	8B
1403/09/06	2,106	2,106	2,106	2,088	2.10	119	7M	15B
1403/09/05	2,096	2,096	2,096	2,045	0.49	33	2M	3B
1403/09/04	2,081	2,081	2,081	2,035	0.69	50	2M	5B
1403/09/03	2,075	2,075	2,075	2,021	0.30	32	1M	2B
1403/08/30	2,015	1,968	2,018	2,015	2.81	196	11M	22B
1403/08/29	1,964	1,911	1,964	1,960	2.78	175	10M	20B
1403/08/28	1,946	1,940	1,946	1,907	0.90	94	3M	6B
1403/08/27	1,909	1,861	1,916	1,890	1.56	223	9M	16B
1403/08/26	1,800	1,800	1,892	1,861	1.25	168	6M	12B
1403/08/23	1,878	1,824	1,878	1,838	0.27	82	3M	5B
1403/08/22	1,833	1,831	1,850	1,833	(2.86)	218	10M	19B
1403/08/21	1,890	1,864	1,950	1,887	(1.77)	201	9M	16B
1403/08/20	1,950	1,900	1,960	1,921	0.84	164	7M	14B
1403/08/19	1,887	1,887	1,999	1,905	(2.06)	283	15M	29B
1403/08/16	1,890	1,890	1,890	1,945	(0.15)	7	458K	867M
1403/08/15	1,894	1,894	1,894	1,948	(0.2)	16	719K	1B
1403/08/14	1,895	1,895	1,895	1,952	(0.05)	3	130K	246M
1403/08/13	1,901	1,901	1,901	1,953	(0.31)	15	1M	2B
1403/08/12	1,903	1,903	1,903	1,959	(0.1)	13	391K	743M
1403/08/09	1,906	1,906	1,906	1,961	(0.15)	10	471K	898M
1403/08/08	1,910	1,910	1,910	1,964	(0.25)	18	895K	2B
1403/08/07	2,050	1,932	2,050	1,969	(1.1)	138	5M	10B
1403/08/06	2,020	2,000	2,020	1,991	1.48	108	5M	11B
1403/08/05	1,949	1,876	1,992	1,962	1.45	173	7M	15B
1403/08/02	1,881	1,881	1,881	1,934	(0.26)	11	842K	2B
1403/08/01	1,900	1,887	1,900	1,939	(0.31)	31	1M	2B
1403/07/30	1,916	1,916	1,960	1,945	(1.52)	103	5M	10B
1403/07/29	2,015	1,899	2,015	1,975	0.92	336	16M	33B
1403/07/28	2,008	2,008	2,008	1,957	0.36	52	1M	3B
1403/07/25	1,986	1,986	1,986	1,950	1.09	74	4M	8B
1403/07/24	1,963	1,862	1,964	1,929	1.15	94	4M	8B
1403/07/23	1,907	1,899	1,907	1,907	2.97	401	18M	35B
1403/07/22	1,899	1,899	1,899	1,852	0.43	29	2M	3B
1403/07/21	1,897	1,897	1,897	1,844	0.11	15	401K	762M
1403/07/18	1,859	1,859	1,859	1,842	0.05	24	403K	749M
1403/07/17	1,845	1,845	1,845	1,841	0.77	130	8M	16B
1403/07/16	1,840	1,840	1,840	1,827	0.27	60	3M	6B
1403/07/15	1,837	1,837	1,837	1,822	0.16	42	2M	3B
1403/07/14	1,829	1,829	1,829	1,819	0.44	92	5M	9B
1403/07/11	1,798	1,798	1,834	1,811	(0.28)	223	12M	21B
1403/07/10	1,839	1,803	1,839	1,816	(0.27)	271	5M	9B
1403/06/28	1,830	1,826	1,852	1,821	1.22	130	5M	9B
1403/06/27	1,786	1,786	1,839	1,799	0.73	89	4M	7B
1403/06/26	1,784	1,760	1,830	1,786	0.11	86	3M	5B
1403/06/25	1,786	1,780	1,863	1,784	(2.78)	174	11M	20B
1403/06/24	1,834	1,783	1,878	1,835	0.11	80	3M	5B
1403/06/21	1,811	1,810	1,858	1,833	0.27	86	4M	8B
1403/06/20	1,793	1,789	1,831	1,828	(0.87)	74	3M	6B
1403/06/19	1,820	1,799	1,860	1,844	(0.54)	65	2M	4B
1403/06/18	1,810	1,810	1,833	1,854	(0.59)	51	2M	4B
1403/06/17	1,830	1,820	1,849	1,865	(0.59)	52	2M	4B
1403/06/13	1,850	1,847	1,900	1,876	(0.42)	54	3M	5B
1403/06/11	1,905	1,905	1,910	1,884	0.59	57	3M	6B
1403/06/10	1,833	1,833	1,901	1,873	0.48	73	3M	5B
1403/06/07	1,844	1,825	1,899	1,864	0.11	82	3M	6B
1403/06/06	1,829	1,829	1,847	1,862	(0.21)	37	1M	2B
1403/06/05	1,839	1,838	1,868	1,866	(0.48)	61	3M	5B
1403/06/03	1,855	1,855	1,900	1,875	(0.9)	101	5M	10B
1403/05/31	1,860	1,859	1,925	1,892	(0.21)	32	1M	2B
1403/05/30	1,862	1,860	1,870	1,896	(0.05)	11	211K	392M
1403/05/29	1,867	1,862	1,880	1,897	(0.16)	39	1M	2B
1403/05/28	1,921	1,862	1,936	1,900	0.05	69	2M	3B
1403/05/27	1,857	1,857	1,929	1,899	0.37	185	2M	4B
1403/05/24	1,877	1,877	1,913	1,892	(0.16)	270	3M	6B
1403/05/23	1,877	1,877	1,877	1,895	0.0	3	182K	342M
1403/05/22	1,878	1,878	1,878	1,895	(0.05)	13	506K	950M
1403/05/21	1,879	1,879	1,879	1,896	(0.05)	8	339K	637M
1403/05/20	1,880	1,880	1,880	1,897	(0.05)	16	589K	1B
1403/05/16	1,880	1,880	1,880	1,898	0.0	9	227K	427M
1403/05/15	1,883	1,883	1,884	1,898	(0.21)	53	2M	4B
1403/05/14	1,902	1,902	1,902	1,902	(0.99)	19	1M	2B
1403/05/13	1,921	1,921	1,921	1,921	(2.98)	17	529K	1B
1403/05/10	1,980	1,980	1,980	1,980	(2.99)	53	3M	5B
1403/05/09	2,039	2,039	2,126	2,041	(2.9)	155	7M	15B
1403/05/08	2,102	2,102	2,102	2,102	(2.95)	23	963K	2B
1403/05/06	2,256	2,126	2,256	2,166	(1.14)	78	3M	7B
1403/04/20	2,240	2,209	2,280	2,216	(2.68)	101	4M	8B
1403/04/19	2,299	2,240	2,329	2,277	(1.39)	104	3M	7B
1403/04/18	2,311	2,309	2,343	2,309	(2.98)	154	9M	21B
1403/04/17	2,433	2,360	2,504	2,380	(2.14)	200	6M	14B
1403/04/16	2,433	2,425	2,433	2,432	2.92	116	4M	10B
1403/04/13	2,329	2,310	2,435	2,363	(0.76)	131	4M	10B
1403/04/12	2,387	2,339	2,387	2,381	2.72	96	3M	8B
1403/04/11	2,315	2,277	2,321	2,318	2.84	128	4M	10B
1403/04/10	2,272	2,177	2,272	2,254	2.18	185	10M	23B
1403/04/09	2,206	2,206	2,206	2,206	2.99	15	518K	1B
1403/04/06	2,142	2,142	2,142	2,142	2.00	6	221K	474M
1403/04/04	2,100	2,080	2,100	2,100	1.99	96	6M	12B
1403/04/03	2,014	2,014	2,066	2,059	1.63	37	1M	2B
1403/04/02	1,990	1,990	2,068	2,026	(0.1)	52	1M	2B
1403/03/30	2,030	2,010	2,032	2,028	1.76	53	2M	4B
1403/03/29	1,990	1,990	2,043	1,993	(1.82)	83	3M	6B
1403/03/27	2,028	2,028	2,045	2,030	(1.88)	50	2M	4B
1403/03/26	2,070	2,069	2,071	2,069	(1.99)	75	3M	6B
1403/03/23	2,108	2,107	2,174	2,111	(1.77)	107	3M	7B
1403/03/22	2,217	2,139	2,217	2,149	(1.51)	82	3M	6B
1403/03/21	2,140	2,139	2,225	2,182	0.0	106	4M	8B
1403/03/20	2,179	2,179	2,200	2,182	(1.84)	102	4M	9B
1403/03/19	2,223	2,223	2,223	2,223	(1.98)	10	260K	579M
1403/03/16	2,320	2,265	2,320	2,268	(1.86)	21	737K	2B
1403/03/13	2,309	2,303	2,352	2,311	(1.62)	81	3M	8B
1403/03/12	2,327	2,322	2,416	2,349	(0.84)	189	8M	18B
1403/03/09	2,408	2,359	2,419	2,369	(1.58)	202	7M	17B
1403/03/08	2,400	2,400	2,496	2,407	(1.67)	246	9M	23B
1403/03/07	2,448	2,448	2,448	2,448	(1.96)	6	126K	309M
1403/03/06	2,497	2,497	2,497	2,497	(1.96)	6	109K	273M
1403/03/05	2,547	2,547	2,547	2,547	(1.96)	74	4M	9B
1403/03/01	2,598	2,598	2,598	2,598	(2.0)	21	998K	3B
1403/02/30	2,650	2,648	2,697	2,651	(2.86)	49	2M	6B
1403/02/29	2,803	2,720	2,804	2,729	(2.67)	165	7M	18B
1403/02/26	2,780	2,775	2,889	2,804	(1.96)	171	5M	15B
1403/02/25	2,838	2,838	2,993	2,860	(2.22)	309	16M	47B
1403/02/24	2,925	2,925	2,925	2,925	(2.99)	27	1M	4B
1403/02/23	3,016	3,014	3,019	3,015	(2.96)	66	2M	6B
1403/02/22	3,155	3,105	3,220	3,107	(2.94)	118	5M	14B
1403/02/19	3,280	3,185	3,280	3,201	(2.5)	165	4M	13B
1403/02/18	3,281	3,210	3,396	3,283	(0.45)	230	7M	22B
1403/02/17	3,388	3,287	3,388	3,298	(2.66)	243	8M	28B
1403/02/16	3,222	3,222	3,410	3,388	2.33	323	12M	40B
1403/02/12	3,235	3,235	3,358	3,311	(0.12)	154	4M	13B
1403/02/11	3,290	3,263	3,339	3,315	2.25	275	11M	35B
1403/02/10	3,116	3,115	3,274	3,242	1.98	298	8M	27B
1403/02/09	3,170	3,168	3,286	3,179	(2.63)	144	3M	10B
1403/02/08	3,395	3,241	3,400	3,265	(2.27)	365	11M	37B
1403/02/05	3,329	3,231	3,353	3,341	2.61	451	13M	45B
1403/02/04	3,252	3,232	3,364	3,256	(2.25)	700	24M	78B
1403/02/03	3,361	3,215	3,361	3,331	2.05	1,180	50M	167B
1403/02/02	3,264	3,264	3,264	3,264	3.00	61	2M	5B
1403/02/01	3,169	3,169	3,169	3,169	2.99	29	514K	2B
1403/01/29	3,077	3,077	3,077	3,077	0.98	17	560K	2B
1403/01/28	3,047	3,047	3,047	3,047	0.99	81	5M	14B
1403/01/27	3,017	3,017	3,017	3,017	0.97	35	617K	2B
1403/01/26	2,988	2,988	2,988	2,988	(0.99)	41	1M	4B
1403/01/25	3,023	2,950	3,023	3,018	2.83	825	38M	115B
1403/01/21	2,935	2,935	2,935	2,935	2.98	29	850K	2B
1402/12/22	43,300	40,900	43,300	41,200	(2.25)	237	854K	35B
1402/12/21	41,800	41,750	43,500	42,150	(1.98)	114	436K	18B
1402/12/20	43,150	42,950	44,000	43,000	(2.82)	89	388K	17B
1402/12/16	44,450	43,200	45,050	44,250	0.11	194	468K	21B
1402/12/15	44,000	43,900	44,200	44,200	2.91	141	419K	18B
1402/12/14	41,100	41,100	43,500	42,950	1.66	296	681K	29B
1402/12/13	43,300	41,950	43,850	42,250	(2.2)	330	871K	37B
1402/12/12	42,550	42,450	45,050	43,200	(1.26)	233	646K	28B
1402/12/09	44,200	43,650	44,350	43,750	(2.67)	249	816K	36B
1402/12/08	46,450	44,350	46,450	44,950	(1.64)	402	810K	36B
1402/12/07	45,800	44,550	45,850	45,700	2.58	574	1M	60B
1402/12/05	44,600	43,450	44,750	44,550	2.53	317	2M	67B
1402/12/02	41,150	41,150	43,550	43,450	2.72	345	1M	44B
1402/12/01	42,250	41,100	42,950	42,300	0.83	144	342K	14B
1402/11/30	40,350	40,350	42,400	41,950	1.33	207	417K	18B
1402/11/29	40,750	40,000	42,400	41,400	0.49	194	362K	15B
1402/11/28	41,000	40,800	42,450	41,200	(2.02)	305	950K	39B
1402/11/25	42,050	41,000	43,000	42,050	0.24	363	852K	36B
1402/11/24	42,050	41,200	42,050	41,950	2.69	663	2M	96B
1402/11/23	40,850	40,850	40,850	40,850	2.90	87	284K	12B
1402/11/21	39,500	38,500	39,750	39,700	2.85	127	439K	17B
1402/11/18	38,200	38,200	38,650	38,600	2.80	192	573K	22B
1402/11/17	38,200	36,850	38,300	37,550	(0.13)	56	98K	4B
1402/11/16	37,900	35,950	38,100	37,600	1.62	208	658K	25B
1402/11/15	38,000	36,600	38,150	37,000	(0.13)	93	118K	4B
1402/11/14	37,000	36,550	37,950	37,050	(1.33)	93	184K	7B
1402/11/11	37,750	37,300	38,400	37,550	(2.09)	124	311K	12B
1402/11/10	38,600	38,200	39,350	38,350	(2.54)	171	504K	19B
1402/11/09	41,100	39,050	41,100	39,350	(2.24)	170	532K	21B
1402/11/08	39,200	39,200	40,350	40,250	2.68	112	239K	10B
1402/11/07	38,700	38,700	39,400	39,200	2.35	129	354K	14B
1402/11/04	37,600	37,500	39,200	38,300	(0.78)	155	324K	12B
1402/11/03	40,500	38,550	40,500	38,600	(2.77)	221	505K	19B
1402/11/02	39,600	39,200	40,950	39,700	(1.73)	165	282K	11B
1402/11/01	40,150	40,100	41,000	40,400	(2.18)	170	439K	18B
1402/10/30	41,500	39,750	41,900	41,300	1.47	280	577K	24B
1402/10/27	40,100	38,850	40,850	40,700	2.52	383	1M	55B
1402/10/26	40,000	39,600	40,850	39,700	(2.7)	547	2M	83B
1402/10/25	40,000	39,950	41,350	40,800	0.49	160	260K	11B
1402/10/24	39,850	39,850	41,200	40,600	(0.25)	179	371K	15B
1402/10/23	40,700	40,000	41,300	40,700	(0.49)	166	277K	11B
1402/10/20	40,650	40,650	42,200	40,900	(2.04)	162	268K	11B
1402/10/19	41,000	40,650	42,300	41,750	0.72	180	466K	19B
1402/10/18	42,000	41,350	43,000	41,450	(2.7)	291	626K	26B
1402/10/17	42,250	41,800	43,300	42,600	1.31	206	346K	15B
1402/10/16	41,950	41,400	42,250	42,050	2.44	289	534K	22B
1402/10/13	40,750	40,500	42,950	41,050	(1.68)	420	1M	45B
1402/10/12	42,600	41,700	43,000	41,750	(2.79)	292	733K	31B
1402/10/11	43,700	42,800	43,800	42,950	(2.61)	355	948K	41B
1402/10/10	42,300	42,300	44,300	44,100	2.44	386	804K	35B
1402/10/09	44,750	42,550	44,750	43,050	(1.82)	474	1M	54B
1402/10/06	43,700	43,700	45,000	43,850	(2.66)	618	2M	93B
1402/10/05	45,100	45,050	45,150	45,050	(2.91)	92	302K	14B
1402/10/04	48,100	46,200	48,100	46,400	(2.52)	815	2M	95B
1402/10/03	47,600	47,000	47,600	47,600	2.92	1,363	7M	341B
1402/10/02	46,250	46,200	46,250	46,250	2.89	446	3M	145B
1402/09/29	44,700	42,550	45,050	44,950	2.74	507	3M	133B
1402/09/28	42,100	42,100	43,750	43,750	2.94	742	3M	136B
1402/09/27	41,050	41,050	42,550	42,500	2.78	416	1M	58B
1402/09/25	41,800	40,850	41,800	41,350	0.49	170	315K	13B
1402/09/22	40,550	40,550	41,650	41,150	(0.6)	105	247K	10B
1402/09/21	40,200	40,200	41,700	41,400	0.98	123	238K	10B
1402/09/20	40,300	40,300	41,800	41,000	(0.61)	126	314K	13B
1402/09/19	40,200	40,200	41,800	41,250	(0.24)	134	229K	9B
1402/09/18	43,050	40,750	43,100	41,350	(1.55)	349	730K	30B
1402/09/15	40,900	40,900	42,450	42,000	1.82	360	691K	29B
1402/09/14	42,250	40,850	42,250	41,250	(0.48)	241	620K	26B
1402/09/13	40,900	39,450	41,650	41,450	2.47	360	967K	40B
1402/09/12	42,300	40,250	42,300	40,450	(2.41)	329	821K	33B
1402/09/11	42,100	41,050	43,150	41,450	(2.01)	238	573K	24B
1402/09/08	42,500	41,900	43,450	42,300	(0.82)	206	323K	14B
1402/09/07	43,200	41,950	44,350	42,650	(1.27)	149	317K	14B
1402/09/06	43,200	43,150	44,000	43,200	(2.81)	280	585K	25B
1402/09/05	45,950	43,750	45,950	44,450	(1.44)	260	542K	24B
1402/09/04	43,600	43,600	45,150	45,100	2.85	505	1M	63B
1402/09/01	43,700	43,600	45,200	43,850	(2.34)	369	1M	46B
1402/08/30	45,000	44,850	45,200	44,900	(2.81)	68	173K	8B
1402/08/29	47,900	46,150	47,900	46,200	(2.84)	203	418K	19B
1402/08/28	48,850	47,000	49,200	47,550	(1.86)	230	576K	27B
1402/08/27	47,050	47,050	48,900	48,450	1.36	287	511K	25B
1402/08/24	47,800	47,750	48,950	47,800	(2.85)	558	3M	122B
1402/08/23	50,650	49,150	50,650	49,200	(2.86)	173	406K	20B
1402/08/22	50,900	49,450	50,900	50,650	2.43	965	3M	176B
1402/08/21	49,450	49,450	49,450	49,450	2.91	58	266K	13B
1402/08/20	46,800	46,800	49,600	48,050	(0.31)	504	2M	89B
1402/08/17	48,200	48,200	48,200	48,200	(2.92)	37	45K	2B
1402/08/16	49,650	49,650	49,650	49,650	(2.93)	34	45K	2B
1402/08/15	51,150	51,150	51,150	51,150	(2.94)	24	83K	4B
1402/08/14	52,700	52,700	52,700	52,700	(2.95)	8	10K	524M
1402/08/13	54,300	54,300	54,300	54,300	(2.95)	40	85K	5B
1402/08/10	55,950	55,950	55,950	55,950	(2.95)	2	6K	336M
1402/08/09	57,650	57,650	57,650	57,650	(2.95)	20	31K	2B
1402/08/08	59,400	59,400	59,400	59,400	(2.94)	9	11K	655M
1402/08/07	61,200	61,200	61,200	61,200	(2.93)	12	10K	616M
1402/08/06	63,050	63,050	63,050	63,050	(2.93)	6	12K	757M
1402/08/03	64,950	64,950	64,950	64,950	(2.99)	6	12K	752M
1402/08/02	66,950	66,950	66,950	66,950	(2.97)	6	14K	908M
1402/08/01	67,050	67,050	67,050	69,000	(0.14)	8	13K	870M
1402/07/30	67,200	67,200	67,200	69,100	(0.22)	6	20K	1B
1402/07/29	67,300	67,300	67,300	69,250	(0.14)	3	13K	889M
1402/07/26	67,400	67,400	67,400	69,350	(0.14)	6	13K	874M
1402/07/25	68,200	68,200	68,200	69,450	(1.21)	66	109K	7B
1402/07/24	70,300	70,300	70,350	70,300	(2.97)	1,372	5M	324B
1402/07/23	71,100	71,100	71,100	72,450	(1.09)	8	101K	7B
1402/07/22	71,200	71,200	71,200	73,250	(0.2)	10	20K	1B
1402/07/19	77,150	72,750	77,150	73,400	(2.07)	200	622K	46B
1402/07/18	73,750	73,750	78,200	74,950	(1.38)	260	637K	48B
1402/07/17	75,100	75,100	75,100	76,000	(1.81)	48	151K	11B
1402/07/16	77,400	77,400	77,400	77,400	(2.95)	32	275K	21B
1402/07/15	83,250	78,600	83,250	79,750	(1.54)	266	573K	46B
1402/07/12	81,900	79,450	84,150	81,000	(1.1)	461	1M	111B
1402/07/09	81,900	81,900	83,050	81,900	(2.96)	591	1M	115B
1402/07/08	84,400	84,400	85,000	84,400	(2.99)	680	2M	142B
1402/07/05	87,000	87,000	87,000	87,000	(2.96)	634	1M	108B
1402/07/04	89,650	89,650	89,650	89,650	2.99	122	905K	81B
1402/07/03	87,050	87,050	87,050	87,050	2.96	80	449K	39B
1402/07/01	84,550	84,550	84,550	84,550	2.98	74	330K	28B
1402/06/29	82,300	82,300	82,300	82,100	2.69	51	245K	20B
1402/06/28	76,150	76,150	80,200	79,950	2.63	441	2M	133B
1402/06/27	77,450	76,000	78,400	77,900	2.23	133	302K	23B
1402/06/26	76,000	74,700	76,700	76,200	2.28	128	400K	30B
1402/06/22	73,700	73,000	75,750	74,500	1.29	224	1M	99B
1402/06/21	77,700	73,300	77,750	73,550	(2.65)	249	2M	167B
1402/06/20	74,000	74,000	76,150	75,550	2.16	133	385K	29B
1402/06/19	74,050	71,150	74,050	73,950	2.85	155	571K	42B
1402/06/18	68,050	68,050	72,000	71,900	2.79	203	1M	107B
1402/06/14	68,250	67,550	71,650	69,950	0.50	290	2M	152B
1402/06/13	67,600	67,600	69,600	69,600	(0.07)	26	27K	2B
1402/06/12	68,000	68,000	70,000	69,650	(0.64)	54	280K	19B
1402/06/11	68,550	68,550	68,550	70,100	(0.78)	38	77K	5B
1402/06/08	69,450	68,900	69,900	70,650	(0.49)	49	52K	4B
1402/06/07	69,050	69,050	71,200	71,000	(0.21)	55	55K	4B
1402/06/06	70,150	70,150	74,200	71,150	(1.59)	101	178K	13B
1402/06/05	71,600	71,600	71,950	72,300	(2.03)	105	182K	13B
1402/06/04	72,200	72,200	76,600	73,800	(0.81)	66	122K	9B
1402/06/01	72,700	72,700	72,700	74,400	(0.67)	8	61K	4B
1402/05/31	73,250	73,250	73,250	74,900	(0.79)	6	67K	5B
1402/05/30	74,200	74,200	74,200	75,500	(1.24)	10	109K	8B
1402/05/29	77,400	75,100	78,000	76,450	(1.23)	66	165K	13B
1402/05/28	79,400	77,150	79,400	77,400	0.32	72	58K	5B
1402/05/25	77,850	76,550	78,000	77,150	1.85	107	176K	14B
1402/05/24	77,300	75,450	77,300	75,750	0.93	110	93K	7B
1402/05/23	74,250	74,250	76,500	75,050	1.01	52	100K	8B
1402/05/22	74,750	72,450	75,400	74,300	1.43	97	206K	15B
1402/05/21	73,450	73,050	73,450	73,250	2.66	138	257K	19B
1402/05/18	71,900	70,950	71,900	71,350	2.15	101	227K	16B
1402/05/17	71,200	71,200	71,200	69,850	1.01	52	103K	7B
1402/05/16	69,300	69,250	69,300	69,150	2.75	39	285K	20B
1402/05/15	64,400	64,400	68,200	67,300	1.58	105	357K	24B
1402/05/14	67,600	64,400	67,600	66,250	0.91	65	174K	12B
1402/05/10	67,000	63,100	67,000	65,650	0.92	105	338K	22B
1402/05/09	65,450	62,350	65,450	65,050	2.36	124	259K	17B
1402/05/08	60,600	60,600	64,300	63,550	1.76	139	246K	16B
1402/05/07	61,750	61,750	61,750	62,450	(1.89)	46	202K	12B
1402/04/26	63,700	63,700	63,700	63,800	(4.85)	60	290K	18B
1402/04/24	65,200	65,200	65,200	67,050	(0.22)	9	19K	1B
1402/04/21	65,200	65,200	65,200	67,200	0.0	3	4K	250M
1402/04/20	65,200	65,200	65,200	67,200	0.0	1	1	65K
1402/04/19	65,200	65,200	65,200	67,200	0.0	2	3K	166M
1402/04/18	68,600	64,700	68,600	67,200	0.83	295	2M	110B
1402/04/17	66,650	66,650	66,650	66,650	2.93	12	10K	689M
1402/04/14	64,750	64,750	64,750	64,750	2.94	27	54K	3B
1402/04/13	62,900	62,900	62,900	62,900	2.95	25	108K	7B
1402/04/12	61,100	61,100	61,100	61,100	2.95	12	25K	2B
1402/04/11	59,350	59,350	59,350	59,350	2.95	13	47K	3B
1402/04/10	59,200	59,200	59,200	57,650	0.26	10	30K	2B
1402/04/07	58,950	58,950	58,950	57,500	0.44	10	56K	3B
1402/04/06	58,700	58,700	58,700	57,250	0.44	10	51K	3B
1402/04/05	58,550	58,550	58,550	57,000	0.26	14	31K	2B
1402/04/04	58,100	58,100	58,100	56,850	0.71	19	83K	5B
1402/04/03	57,950	57,950	57,950	56,450	0.27	11	29K	2B
1402/03/31	57,650	57,650	57,650	56,300	0.54	23	66K	4B
1402/03/30	57,450	57,450	57,450	56,000	0.36	14	48K	3B
1402/03/29	57,350	57,350	57,350	55,800	0.18	14	22K	1B
1402/03/28	56,800	56,800	56,800	55,700	1.00	23	119K	7B
1402/03/27	56,400	56,400	56,400	55,150	0.64	27	82K	5B
1402/03/24	56,300	56,300	56,300	54,800	0.18	18	19K	1B
1402/03/23	55,150	55,150	55,150	54,700	2.15	36	279K	15B
1402/03/22	53,800	53,800	53,800	53,550	2.49	35	318K	17B
1402/03/21	53,600	53,600	53,600	52,250	0.38	34	54K	3B
1402/03/20	53,400	53,400	53,400	52,050	0.39	35	50K	3B
1402/03/17	52,150	52,150	52,150	51,850	2.37	35	316K	16B
1402/03/16	51,600	51,600	51,600	50,650	1.10	32	147K	8B
1402/03/13	51,100	51,100	51,100	50,100	0.91	38	130K	7B
1402/03/10	50,550	50,550	50,550	49,650	1.12	34	144K	7B
1402/03/09	47,200	47,200	50,100	49,100	0.92	89	339K	17B
1402/03/08	47,650	47,650	49,000	48,650	(0.92)	36	146K	7B
1402/03/07	49,100	49,100	49,600	49,100	(2.96)	72	465K	23B
1402/03/06	50,200	50,000	50,650	50,600	(1.75)	89	262K	13B
1402/03/03	52,400	49,500	52,500	51,500	0.98	107	367K	19B
1402/03/02	51,200	49,900	51,200	51,000	2.51	72	368K	19B
1402/03/01	50,100	50,100	50,100	49,750	2.26	52	323K	16B
1402/02/31	48,850	48,850	48,850	48,650	2.53	49	364K	18B
1402/02/30	46,600	46,600	47,850	47,450	2.04	74	353K	17B
1402/02/27	46,800	44,150	46,800	46,500	2.31	121	472K	22B
1402/02/25	46,200	46,200	46,200	45,450	1.22	38	183K	8B
1402/02/10	43,150	43,150	45,600	44,900	1.35	69	218K	10B
1402/02/09	45,000	44,000	45,050	44,300	1.26	54	247K	11B
1402/02/06	44,600	44,600	44,850	43,750	0.46	38	80K	4B
1402/02/05	43,800	42,250	43,800	43,550	2.35	72	450K	20B
1402/02/04	42,100	42,050	43,300	42,550	1.19	84	252K	11B
1402/01/30	42,650	41,250	42,750	42,050	1.20	80	297K	13B
1402/01/29	41,150	41,000	42,200	41,550	1.34	121	378K	16B
1402/01/28	40,700	40,700	41,900	41,000	0.74	75	149K	6B
1402/01/27	41,200	39,800	41,200	40,700	1.75	156	548K	22B
1402/01/26	40,450	38,400	40,450	40,000	1.78	109	304K	12B
1402/01/22	39,800	39,800	39,800	39,300	1.68	32	303K	12B
1402/01/21	38,800	38,800	38,800	38,650	2.52	44	468K	18B
1402/01/20	38,050	38,050	38,050	37,700	2.03	38	380K	14B
1402/01/19	37,550	37,550	37,550	36,950	1.23	42	235K	9B
1402/01/16	36,500	36,000	37,250	36,500	0.83	59	166K	6B
1402/01/15	35,050	35,050	37,050	36,200	0.56	101	259K	9B
1402/01/14	36,750	36,400	36,750	36,000	0.84	50	165K	6B
1402/01/09	36,400	35,350	36,400	35,700	0.99	62	192K	7B
1402/01/08	34,050	34,050	35,900	35,350	1.29	75	269K	10B
1402/01/07	34,200	33,900	35,900	34,900	0.0	102	298K	10B
1402/01/06	33,950	33,950	34,050	34,900	(0.14)	13	19K	640M
1402/01/05	34,600	34,600	35,000	34,950	(1.96)	87	377K	13B
1401/12/28	35,600	35,350	35,600	35,650	(2.06)	78	404K	14B
1401/12/27	36,300	36,100	37,100	36,400	0.97	84	229K	8B
1401/12/24	35,500	35,500	36,600	36,050	(1.37)	120	284K	10B
1401/12/23	36,550	36,550	37,600	36,550	(2.92)	243	1M	44B
1401/12/22	39,000	36,800	39,000	37,650	(0.66)	379	2M	70B
1401/12/21	38,450	37,950	38,450	37,900	1.47	106	271K	10B
1401/12/20	38,050	37,250	38,050	37,350	1.08	69	207K	8B
1401/12/16	37,150	36,600	37,150	36,950	2.35	84	472K	18B
1401/12/15	36,750	36,000	36,750	36,100	1.12	62	221K	8B
1401/12/14	35,700	35,700	35,700	35,700	2.88	63	759K	27B
1401/12/13	34,350	34,350	35,100	34,700	1.76	51	363K	13B
1401/12/10	34,950	34,100	34,950	34,100	0.44	55	121K	4B
1401/12/09	34,200	33,500	34,200	33,950	2.11	151	549K	19B
1401/12/08	32,950	32,950	33,800	33,250	1.22	72	267K	9B
1401/12/07	32,950	32,000	32,950	32,850	2.66	120	629K	21B
1401/12/06	31,250	30,650	32,200	32,000	2.24	184	866K	28B
1401/12/03	31,600	31,000	31,600	31,300	1.95	90	500K	16B
1401/12/02	30,000	30,000	30,800	30,700	2.50	154	776K	24B
1401/12/01	30,000	28,300	30,000	29,950	2.74	241	1M	36B
1401/11/30	29,700	29,700	29,700	29,150	1.04	42	239K	7B
1401/11/26	29,450	29,450	29,450	28,850	0.87	44	202K	6B
1401/11/25	29,050	29,000	29,050	28,600	1.24	116	327K	10B
1401/11/24	27,800	27,800	28,350	28,250	2.54	76	644K	18B
1401/11/23	27,700	27,600	27,700	27,550	2.42	116	597K	17B
1401/11/19	25,800	25,650	27,100	26,900	2.09	144	617K	17B
1401/11/18	25,800	25,750	26,600	26,350	(0.57)	72	192K	5B
1401/11/17	26,050	26,000	26,450	26,500	(1.12)	85	315K	8B
1401/11/16	25,700	25,700	27,100	26,800	1.71	169	568K	15B
1401/11/12	25,450	25,150	26,650	26,350	1.74	216	770K	20B
1401/11/11	25,050	25,000	26,050	25,900	2.37	157	695K	18B
1401/11/10	25,300	25,300	25,350	25,300	(2.88)	160	1M	33B
1401/11/09	25,900	25,700	25,900	26,050	(1.51)	53	400K	10B
1401/11/08	26,350	26,200	26,900	26,450	(2.04)	187	559K	15B
1401/11/05	28,250	26,650	28,250	27,000	(1.64)	500	2M	51B
1401/11/04	27,500	27,000	27,500	27,450	2.81	303	878K	24B
1401/11/03	26,000	25,750	27,250	26,700	0.75	556	2M	63B
1401/11/02	26,100	25,950	26,100	26,500	(0.93)	50	118K	3B
1401/10/24	26,700	25,850	27,000	26,750	1.90	273	376K	10B
1401/10/21	25,650	25,650	26,350	26,250	2.54	313	1M	32B
1401/10/20	25,650	25,050	25,650	25,600	2.61	336	796K	20B
1401/10/19	25,150	24,100	25,500	24,950	0.60	702	2M	47B
1401/10/18	24,800	24,450	25,100	24,800	1.02	316	548K	14B
1401/10/17	24,350	24,000	24,850	24,550	1.66	293	481K	12B
1401/10/14	24,250	23,800	24,550	24,150	(1.43)	209	273K	7B
1401/10/13	24,900	23,850	25,250	24,500	(0.2)	319	796K	19B
1401/10/12	24,350	24,250	25,550	24,550	(1.8)	357	739K	18B
1401/10/11	25,150	24,350	25,250	25,000	1.83	269	461K	12B
1401/10/10	24,350	24,250	25,200	24,550	(1.41)	304	529K	13B
1401/10/07	24,850	24,600	24,900	24,900	2.89	229	654K	16B
1401/10/05	23,900	23,550	24,300	24,200	2.54	316	615K	15B
1401/10/04	23,150	23,150	23,650	23,600	2.61	283	579K	14B
1401/10/03	22,650	22,650	23,350	23,000	(0.43)	278	426K	10B
1401/09/30	23,450	23,000	23,500	23,100	0.43	100	121K	3B
1401/09/29	23,200	22,850	23,500	23,000	(2.34)	259	380K	9B
1401/09/28	23,700	23,150	24,050	23,550	0.64	276	455K	11B
1401/09/27	23,450	23,100	23,450	23,400	2.63	293	762K	18B
1401/09/26	22,800	22,800	22,800	22,800	2.93	139	592K	14B
1401/09/23	21,800	21,800	22,350	22,150	2.07	70	327K	7B
1401/09/22	21,350	21,350	22,150	21,700	0.70	155	192K	4B
1401/09/21	21,400	21,150	21,900	21,550	0.0	97	144K	3B
1401/09/20	21,650	21,250	21,750	21,550	(0.23)	86	93K	2B
1401/09/19	21,650	21,300	21,750	21,600	(0.23)	87	76K	2B
1401/09/16	21,750	21,250	21,750	21,650	(0.46)	144	194K	4B
1401/09/15	22,150	21,550	22,150	21,750	0.0	139	176K	4B
1401/09/14	22,150	21,700	22,250	21,750	0.23	146	152K	3B
1401/09/13	21,650	21,550	22,750	21,700	(2.25)	385	660K	14B
1401/09/12	22,550	22,200	22,550	22,200	1.37	176	239K	5B
1401/09/09	22,450	21,700	22,850	21,900	(2.01)	230	606K	13B
1401/09/08	22,800	22,350	22,950	22,350	0.22	97	107K	2B
1401/09/07	22,300	22,100	22,700	22,300	(0.22)	109	165K	4B
1401/09/06	22,200	21,850	22,950	22,350	(0.22)	76	64K	1B
1401/09/05	22,950	21,900	22,950	22,400	(0.22)	65	75K	2B
1401/09/02	22,300	22,050	22,650	22,450	(1.1)	155	206K	5B
1401/09/01	22,400	22,250	22,700	22,700	(0.87)	117	128K	3B
1401/08/30	22,950	22,600	23,000	22,900	(1.51)	195	250K	6B
1401/08/29	22,950	22,750	23,900	23,250	(0.64)	108	129K	3B
1401/08/28	23,400	22,950	24,000	23,400	0.0	133	145K	3B
1401/08/25	23,300	22,950	23,300	23,400	(1.06)	131	148K	3B
1401/08/24	23,150	23,050	24,100	23,650	(0.42)	117	191K	4B
1401/08/23	24,300	23,350	24,300	23,750	(1.25)	106	176K	4B
1401/08/22	24,050	23,600	24,600	24,050	0.0	92	142K	3B
1401/08/21	23,900	23,850	24,300	24,050	1.91	142	304K	7B
1401/08/18	22,450	22,450	23,750	23,600	2.16	178	447K	11B
1401/08/17	23,350	22,550	23,800	23,100	(0.43)	83	121K	3B
1401/08/16	22,650	22,650	23,300	23,200	2.43	154	507K	12B
1401/08/15	23,100	22,650	23,150	22,650	0.22	88	140K	3B
1401/08/14	22,600	22,150	22,600	22,600	2.96	139	491K	11B
1401/08/11	22,150	21,600	22,650	21,950	(1.35)	214	275K	6B
1401/08/10	23,000	22,200	23,000	22,250	(2.63)	335	425K	9B
1401/08/09	23,850	22,550	23,850	22,850	(1.51)	380	428K	10B
1401/08/08	22,150	22,150	23,450	23,200	1.75	350	1M	25B
1401/08/07	22,200	22,200	22,250	22,800	(0.22)	45	25K	564M
1401/08/04	22,900	22,250	23,200	22,850	(0.22)	40	34K	758M
1401/08/03	23,700	22,400	23,700	22,900	(0.65)	128	179K	4B
1401/08/02	23,350	23,250	23,450	23,050	1.10	161	199K	5B
1401/08/01	22,700	22,700	23,250	22,800	0.88	157	167K	4B
1401/07/30	22,200	22,150	23,400	22,600	(0.88)	344	948K	21B
1401/07/27	22,650	22,350	22,900	22,800	(0.87)	101	166K	4B
1401/07/26	22,600	22,600	23,050	23,000	(0.22)	62	39K	881M
1401/07/25	22,900	22,850	23,100	23,050	(2.12)	203	345K	8B
1401/07/24	23,700	22,900	23,700	23,550	(0.21)	67	54K	1B
1401/07/23	23,300	23,050	23,500	23,600	(0.63)	81	139K	3B
1401/07/20	23,850	23,400	23,850	23,750	(0.21)	59	55K	1B
1401/07/19	23,350	23,250	23,850	23,800	(0.21)	32	26K	610M
1401/07/18	23,350	23,300	23,900	23,850	(0.63)	104	123K	3B
1401/07/17	23,600	23,400	23,700	24,000	(0.41)	66	66K	2B
1401/07/16	23,750	23,600	24,300	24,100	(0.21)	129	135K	3B
1401/07/12	24,600	23,600	24,600	24,150	(0.62)	76	120K	3B
1401/07/11	23,850	23,850	24,900	24,300	0.0	42	23K	564M
1401/07/10	24,000	23,750	25,050	24,300	(0.41)	148	293K	7B
1401/07/09	24,100	24,000	24,800	24,400	(0.61)	129	193K	5B
1401/07/06	24,900	24,250	24,900	24,550	0.0	54	49K	1B
1401/07/04	24,150	24,050	24,600	24,550	(0.2)	81	73K	2B
1401/07/02	24,700	24,100	24,700	24,600	(0.61)	113	129K	3B
1401/06/30	24,700	24,700	25,700	24,750	(2.56)	257	480K	12B
1401/06/29	25,750	25,150	26,500	25,400	(1.93)	210	328K	8B
1401/06/28	26,250	25,900	26,650	25,900	(3.0)	348	484K	13B
1401/06/27	26,700	26,350	27,500	26,700	(1.66)	265	571K	15B
1401/06/23	28,350	27,100	28,350	27,150	(2.69)	198	458K	12B
1401/06/22	27,650	27,350	28,400	27,900	(0.18)	143	147K	4B
1401/06/21	27,900	27,550	28,550	27,950	0.54	145	173K	5B
1401/06/20	27,450	27,100	27,850	27,800	2.77	334	757K	21B
1401/06/19	27,100	26,700	27,950	27,050	(1.46)	170	293K	8B
1401/06/16	27,500	26,900	28,150	27,450	0.37	166	215K	6B
1401/06/15	27,250	27,000	28,050	27,350	(1.62)	234	316K	9B
1401/06/14	28,450	27,100	28,500	27,800	(0.18)	152	109K	3B
1401/06/13	27,850	27,800	28,350	27,850	(2.79)	364	548K	15B
1401/06/12	27,900	27,900	28,700	28,650	2.69	573	978K	28B
1401/06/09	26,950	26,950	27,950	27,900	2.76	303	612K	17B
1401/06/08	27,150	26,800	27,500	27,150	(0.73)	186	246K	7B
1401/06/07	27,000	26,900	27,700	27,350	(0.73)	176	250K	7B
1401/06/06	28,200	27,050	28,200	27,550	(0.54)	160	226K	6B
1401/06/05	26,750	26,750	27,950	27,700	2.03	312	717K	20B
1401/06/02	27,350	26,750	27,650	27,150	1.12	301	375K	10B
1401/06/01	26,650	26,550	27,300	26,850	(0.19)	230	386K	10B
1401/05/31	26,950	26,800	27,550	26,900	(2.54)	402	600K	16B
1401/05/30	27,850	26,850	28,250	27,600	0.36	249	452K	12B
1401/05/29	27,200	26,750	27,600	27,500	2.61	344	672K	18B
1401/05/26	27,600	26,450	27,600	26,800	(0.92)	315	590K	16B
1401/05/25	26,700	26,650	27,550	27,050	0.37	242	285K	8B
1401/05/24	27,300	26,650	27,900	26,950	(1.1)	370	681K	18B
1401/05/23	27,000	26,750	27,800	27,250	0.55	435	578K	16B
1401/05/22	28,350	26,900	28,350	27,100	(2.17)	653	848K	23B
1401/05/19	27,050	26,700	27,800	27,700	2.59	351	610K	17B
1401/05/18	27,050	26,850	28,100	27,000	(2.35)	696	769K	21B
1401/05/15	27,550	27,550	28,400	27,650	(2.64)	951	2M	47B
1401/05/12	29,000	28,150	29,650	28,400	(14.97)	721	2M	46B
1401/04/26	32,000	32,000	32,000	33,550	(0.3)	29	20K	641M
1401/04/25	32,650	32,650	32,650	33,650	0.0	7	2K	65M
1401/04/22	32,700	32,700	32,700	33,650	(0.15)	20	13K	410M
1401/04/21	32,750	32,750	32,750	33,700	(0.15)	15	12K	409M
1401/04/20	32,750	32,750	32,750	33,750	0.0	10	5K	160M
1401/04/18	32,850	32,850	32,850	33,750	(0.3)	23	24K	795M
1401/04/15	33,200	33,200	33,200	33,850	(1.02)	55	100K	3B
1401/04/14	34,100	32,350	34,350	34,200	2.55	1,480	2M	75B
1401/04/13	32,200	32,200	34,100	33,350	0.60	2,209	5M	181B
1401/04/12	32,350	32,350	32,350	33,150	(0.45)	29	41K	1B
1401/04/11	32,500	32,500	32,500	33,300	(0.6)	43	53K	2B
1401/04/08	33,450	33,450	34,500	33,500	(2.76)	474	1M	36B
1401/04/07	34,050	34,050	36,150	34,450	(1.85)	622	1M	46B
1401/04/06	35,100	35,100	35,100	35,100	(2.9)	5	3K	114M
1401/04/05	36,150	36,150	36,150	36,150	(2.95)	7	5K	182M
1401/04/04	37,250	37,250	37,250	37,250	(2.99)	12	8K	280M
1401/04/01	38,400	38,400	38,400	38,400	(2.91)	7	16K	606M
1401/03/31	39,550	39,550	39,550	39,550	(2.94)	12	20K	809M
1401/03/30	39,250	39,250	39,250	40,750	(1.33)	37	62K	2B
1401/03/29	40,150	40,150	40,150	41,300	(0.12)	7	9K	348M
1401/03/28	40,200	40,200	40,200	41,350	(0.12)	2	6K	221M
1401/03/25	40,200	40,200	40,200	41,400	0.0	2	254	10M
1401/03/24	40,250	40,250	40,250	41,400	(0.12)	8	9K	372M
1401/03/23	40,400	40,400	40,400	41,450	(0.36)	13	30K	1B
1401/03/22	39,650	39,650	39,650	41,600	(0.24)	10	14K	570M
1401/03/21	40,450	40,450	40,450	41,700	0.0	1	130	5M
1401/03/18	40,450	40,450	40,450	41,700	0.0	4	1K	48M
1401/03/17	40,650	40,650	40,650	41,700	(0.48)	22	34K	1B
1401/03/16	40,700	40,700	40,700	41,900	(0.12)	10	11K	430M
1401/03/11	40,750	40,750	40,750	41,950	(0.12)	6	11K	456M
1401/03/10	40,750	40,750	40,750	42,000	0.0	3	3K	137M
1401/03/09	40,750	40,750	40,750	42,000	0.0	3	1K	48M
1401/03/08	41,000	41,000	41,000	42,000	(0.59)	10	51K	2B
1401/03/07	41,000	41,000	41,000	42,250	0.0	5	1K	53M
1401/03/04	41,100	41,100	41,100	42,250	(0.24)	12	16K	664M
1401/03/03	41,300	41,300	41,300	42,350	(0.47)	16	41K	2B
1401/03/02	41,400	41,400	41,400	42,550	(0.23)	9	21K	889M
1401/03/01	41,500	41,500	41,500	42,650	(0.23)	10	21K	887M
1401/02/31	41,800	41,750	41,800	42,750	(0.58)	40	43K	2B
1401/02/28	43,100	41,950	43,200	43,000	2.50	393	624K	27B
1401/02/27	42,000	41,200	42,000	41,950	2.82	347	943K	40B
1401/02/26	41,000	40,000	41,050	40,800	2.26	222	297K	12B
1401/02/25	40,000	38,600	40,000	39,900	2.70	383	1M	41B
1401/02/24	39,050	38,000	39,100	38,850	2.24	284	736K	29B
1401/02/21	36,800	36,750	38,950	38,000	0.40	1,094	4M	142B
1401/02/20	37,900	36,550	37,900	37,850	2.85	274	864K	33B
1401/02/19	36,100	36,100	36,800	36,800	2.94	147	367K	13B
1401/02/18	35,750	35,750	35,750	35,750	2.88	97	357K	13B
1401/02/17	34,750	34,550	34,750	34,750	2.96	204	1M	35B
1401/02/12	34,550	34,550	34,550	33,750	0.60	36	56K	2B
1401/02/11	33,600	32,550	33,600	33,550	2.76	101	304K	10B
1401/02/10	32,600	31,300	32,700	32,650	2.83	134	322K	11B
1401/02/07	31,500	31,500	31,750	31,750	2.92	129	500K	16B
1401/02/06	30,900	29,950	30,950	30,850	2.66	214	351K	11B
1401/02/05	30,700	29,000	30,700	30,050	0.67	511	968K	29B
1401/02/04	30,150	30,150	30,150	29,850	1.88	60	229K	7B
1401/01/31	29,850	29,850	29,850	29,300	1.03	59	138K	4B
1401/01/30	27,850	27,850	29,550	29,000	1.05	420	826K	24B
1401/01/29	28,350	27,450	29,000	28,700	1.77	287	337K	10B
1401/01/28	28,300	27,800	28,300	28,200	2.55	340	633K	18B
1401/01/27	26,250	26,200	27,800	27,500	1.85	422	1M	31B
1401/01/24	26,750	26,750	27,700	27,000	(2.0)	321	318K	9B
1401/01/23	27,100	27,050	27,700	27,550	(1.08)	170	150K	4B
1401/01/22	28,550	26,950	28,550	27,850	0.36	613	885K	25B
1401/01/21	27,750	27,500	27,750	27,750	2.97	312	734K	20B
1401/01/20	25,900	25,900	27,400	26,950	1.13	499	770K	21B
1401/01/17	26,650	26,650	27,650	26,650	(2.91)	337	425K	11B
1401/01/16	28,400	27,450	28,400	27,450	(2.83)	303	414K	11B
1401/01/15	29,200	27,900	29,300	28,250	(1.74)	523	649K	18B
1401/01/14	28,650	28,650	29,500	28,750	(2.54)	1,253	3M	93B
1401/01/10	28,650	28,650	28,650	29,500	0.0	5	3K	79M
1401/01/09	28,500	28,500	28,500	29,500	(1.5)	79	109K	3B
1401/01/07	29,100	29,100	29,100	29,950	0.0	6	6K	163M
1401/01/06	29,100	29,100	29,100	29,950	(0.17)	6	15K	434M
1400/12/28	29,600	29,600	29,600	30,000	(1.64)	17	176K	5B
1400/12/25	29,100	29,100	29,100	30,500	(0.33)	21	26K	744M
1400/12/24	29,700	29,700	29,700	30,600	0.0	1	171	5M
1400/12/23	29,700	29,700	29,700	30,600	0.0	4	6K	167M
1400/12/21	29,200	29,200	29,200	30,600	(0.33)	6	18K	536M
1400/12/18	29,800	29,800	29,800	30,700	0.0	2	2K	70M
1400/12/17	29,850	29,850	29,850	30,700	(0.16)	18	16K	476M
1400/12/16	30,750	30,750	31,500	30,750	(3.0)	150	431K	13B
1400/12/15	33,900	30,750	33,900	31,700	(2.01)	368	570K	18B
1400/12/14	32,750	32,750	32,750	32,350	1.73	36	179K	6B
1400/12/11	32,000	32,000	32,000	31,800	2.25	44	274K	9B
1400/12/09	30,350	30,100	31,900	31,100	0.32	393	1M	46B
1400/12/08	30,200	30,200	31,100	31,000	2.65	367	691K	21B
1400/12/07	29,000	29,000	30,250	30,200	4.68	246	806K	24B
1400/12/04	27,600	27,600	28,850	28,850	2.85	187	576K	17B
1400/12/03	28,050	27,100	28,050	28,050	2.94	191	509K	14B
1400/12/02	26,650	26,650	27,400	27,250	2.25	210	366K	10B
1400/12/01	26,750	25,850	26,750	26,650	4.51	268	1M	31B
1400/11/30	26,100	26,100	26,100	25,500	0.59	34	75K	2B
1400/11/27	25,550	25,550	25,550	25,350	2.01	43	317K	8B
1400/11/25	25,450	25,450	25,450	24,850	0.40	50	54K	1B
1400/11/24	23,750	23,000	25,200	24,750	3.13	260	385K	10B
1400/11/23	24,150	22,750	24,150	24,000	2.35	506	3M	66B
1400/11/20	23,600	23,600	23,600	23,450	2.18	95	358K	8B
1400/11/19	22,450	21,900	23,050	22,950	2.46	102	406K	9B
1400/11/18	21,150	21,150	22,400	22,400	2.99	298	2M	41B
1400/11/17	21,750	21,400	21,750	21,750	2.84	134	663K	14B
1400/11/16	21,400	21,400	21,400	21,150	1.68	85	277K	6B
1400/11/13	19,750	19,750	21,750	20,800	0.24	109	537K	11B
1400/11/12	20,150	20,150	20,150	20,750	0.0	13	7K	149M
1400/11/11	20,150	20,150	20,150	20,750	0.0	13	7K	143M
1400/11/10	20,200	20,200	20,200	20,750	(0.24)	10	23K	467M
1400/11/09	20,250	20,250	20,800	20,800	(2.35)	137	231K	5B
1400/11/06	20,700	20,700	20,700	21,300	0.0	5	9K	185M
1400/11/05	20,700	20,700	20,700	21,300	0.0	2	980	20M
1400/11/04	20,700	20,700	20,700	21,300	0.0	1	2K	41M
1400/11/03	20,300	20,300	20,300	21,300	(0.23)	5	12K	251M
1400/11/02	20,750	20,750	20,750	21,350	0.0	6	11K	224M
1400/10/29	20,750	20,750	20,750	21,350	0.0	4	2K	35M
1400/10/28	20,900	20,850	21,000	21,350	(0.47)	62	89K	2B
1400/10/27	21,050	21,050	21,700	21,450	(3.16)	72	302K	6B
1400/10/26	21,500	21,500	21,500	22,150	0.0	10	11K	229M
1400/10/25	21,500	21,500	21,500	22,150	0.0	13	10K	214M
1400/10/22	21,500	21,500	21,500	22,150	0.0	8	6K	122M
1400/10/21	21,550	21,550	21,550	22,150	(0.23)	24	28K	610M
1400/10/20	21,550	21,550	21,550	22,200	(1.99)	79	185K	4B
1400/10/19	22,050	22,050	22,050	22,650	(0.22)	6	25K	548M
1400/10/18	22,250	22,250	22,900	22,700	(0.89)	90	147K	3B
1400/10/15	22,263	22,263	22,263	22,903	(0.21)	30	29K	642M
1400/10/14	22,609	22,609	22,999	22,951	(1.53)	116	213K	5B
1400/10/13	23,959	22,986	23,959	23,308	(1.64)	149	247K	6B
1400/10/12	24,209	22,801	24,209	23,696	0.82	622	974K	23B
1400/10/11	23,350	23,331	24,400	23,504	(2.28)	315	1M	26B
1400/10/08	24,001	23,635	24,900	24,052	(1.28)	370	397K	10B
1400/10/07	24,456	24,322	25,070	24,365	(2.83)	290	882K	21B
1400/10/06	24,840	24,840	26,180	25,074	(2.09)	446	838K	21B
1400/10/05	24,932	24,932	24,940	25,608	(0.37)	60	47K	1B
1400/10/04	26,346	25,408	26,600	25,703	(1.87)	298	588K	15B
1400/10/01	26,108	26,108	27,898	26,193	(4.69)	812	2M	45B
1400/09/30	26,659	26,659	26,659	27,482	0.0	1	266	7M
1400/09/29	26,667	26,667	26,667	27,483	(0.03)	3	3K	90M
1400/09/28	26,675	26,675	26,675	27,491	(0.03)	2	4K	105M
1400/09/27	26,188	26,188	26,188	27,500	(0.24)	14	17K	456M
1400/09/24	26,748	26,748	26,748	27,566	(0.03)	1	4K	107M
1400/09/23	26,751	26,751	26,751	27,575	(0.01)	2	1K	30M
1400/09/22	26,770	26,770	26,770	27,578	(0.07)	7	8K	225M
1400/09/21	26,253	26,253	26,253	27,597	(0.13)	10	10K	251M
1400/09/20	26,834	26,834	26,834	27,634	(0.1)	7	13K	344M
1400/09/17	26,835	26,835	26,835	27,663	0.0	1	349	9M
1400/09/16	26,887	26,887	26,887	27,664	(0.19)	11	23K	631M
1400/09/15	26,402	26,402	26,402	27,718	(0.26)	25	19K	496M
1400/09/14	26,977	26,977	26,977	27,791	(0.07)	18	9K	231M
1400/09/13	26,977	26,977	26,977	27,811	0.0	1	200	5M
1400/09/10	26,995	26,995	26,995	27,811	(0.06)	7	8K	208M
1400/09/09	26,771	26,771	27,335	27,829	(1.25)	95	94K	3B
1400/09/08	27,350	27,350	27,350	28,180	(0.05)	8	6K	167M
1400/09/07	27,370	27,370	27,370	28,195	(0.07)	10	9K	235M
1400/09/06	27,420	27,420	27,420	28,216	(0.18)	9	22K	591M
1400/09/03	28,197	28,197	29,069	28,268	(4.76)	331	427K	12B
1400/09/02	28,847	28,847	28,847	29,681	(0.2)	25	21K	603M
1400/09/01	29,162	29,162	29,240	29,739	(1.08)	61	116K	3B
1400/08/30	30,000	29,720	30,196	30,063	(1.88)	76	248K	7B
1400/08/29	31,999	30,329	31,999	30,639	(2.01)	285	718K	22B
1400/08/26	31,200	29,700	31,428	31,266	2.47	316	598K	19B
1400/08/25	29,900	27,979	30,923	30,513	3.61	922	3M	86B
1400/08/24	29,472	29,472	29,472	29,451	2.93	165	362K	11B
1400/08/23	28,614	28,614	28,614	28,614	3.00	59	422K	12B
1400/08/22	27,781	27,781	27,781	27,781	3.00	78	375K	10B
1400/08/19	25,056	25,056	27,692	26,972	2.27	631	1M	40B
1400/08/18	25,651	25,651	25,651	26,374	(0.26)	12	32K	812M
1400/08/17	25,785	25,771	25,785	26,444	(0.47)	46	56K	1B
1400/08/16	26,508	26,502	27,210	26,568	(2.76)	270	515K	14B
1400/08/15	26,929	26,929	28,430	27,321	(1.58)	993	2M	46B
1400/08/12	27,109	27,109	27,109	27,761	(0.67)	53	74K	2B
1400/08/11	27,608	27,608	27,610	27,947	(1.81)	69	200K	6B
1400/08/10	28,434	28,434	29,000	28,461	(4.91)	152	383K	11B
1400/08/09	29,048	29,048	29,048	29,930	(0.05)	4	6K	167M
1400/08/08	29,182	29,182	29,182	29,946	(0.46)	9	51K	1B
1400/08/05	29,508	29,483	30,290	30,084	(1.02)	92	115K	3B
1400/08/04	29,155	29,155	30,645	30,394	2.15	427	639K	19B
1400/08/03	31,149	29,340	31,150	29,753	(1.63)	523	830K	25B
1400/08/01	30,890	29,194	30,998	30,247	0.50	625	1M	38B
1400/07/28	29,529	29,529	31,355	30,096	(1.14)	915	1M	40B
1400/07/27	31,394	29,566	31,394	30,442	(0.12)	396	835K	25B
1400/07/26	31,060	31,060	31,060	30,480	1.07	71	119K	4B
1400/07/20	30,562	27,652	30,562	30,156	3.60	950	3M	88B
1400/07/19	29,348	29,348	29,348	29,107	2.15	76	261K	8B
1400/07/18	29,157	29,157	29,157	28,494	0.66	76	80K	2B
1400/07/17	28,365	28,365	28,365	28,308	2.79	100	338K	10B
1400/07/14	26,667	26,667	28,315	27,539	0.17	1,865	4M	103B
1400/07/12	27,480	27,480	28,062	27,491	(4.96)	477	2M	47B
1400/07/11	28,062	28,062	28,062	28,926	(0.01)	3	1K	33M
1400/07/10	28,203	28,203	28,203	28,929	(0.5)	43	57K	2B
1400/07/07	28,254	28,254	28,254	29,075	(0.18)	20	20K	553M
1400/07/06	29,077	29,077	29,695	29,127	(4.84)	764	2M	53B
1400/07/04	29,699	29,699	29,699	30,607	(0.03)	8	3K	101M
1400/07/03	29,723	29,723	29,723	30,617	(0.08)	16	9K	268M
1400/06/31	29,735	29,735	29,735	30,642	(0.04)	9	4K	120M
1400/06/30	29,209	29,209	29,209	30,654	(0.3)	19	19K	566M
1400/06/29	29,836	29,836	29,836	30,746	(0.04)	9	4K	130M
1400/06/28	29,881	29,881	29,881	30,758	(0.15)	10	16K	488M
1400/06/27	30,062	30,062	30,062	30,805	(0.6)	24	65K	2B
1400/06/24	30,386	30,386	30,386	30,991	(1.07)	58	104K	3B
1400/06/23	30,969	30,969	33,420	31,325	(3.91)	1,090	1M	43B
1400/06/22	31,895	31,895	31,895	32,598	(0.86)	60	84K	3B
1400/06/21	32,202	32,199	32,205	32,881	(0.94)	95	92K	3B
1400/06/20	33,999	33,091	34,800	33,194	(2.7)	379	400K	13B
1400/06/17	34,025	34,025	35,035	34,114	(2.75)	558	495K	17B
1400/06/16	35,538	35,035	35,820	35,077	(2.88)	416	407K	14B
1400/06/15	35,810	35,510	36,209	36,118	2.74	862	1M	36B
1400/06/14	35,510	35,040	36,000	35,155	(2.68)	808	1M	37B
1400/06/13	37,580	35,500	37,580	36,123	(1.03)	774	872K	31B
1400/06/10	36,203	36,203	38,108	36,498	(4.22)	1,858	3M	100B
1400/06/09	37,173	37,173	37,173	38,108	(0.56)	24	49K	2B
1400/06/08	37,353	37,353	37,353	38,322	(0.48)	24	42K	2B
1400/06/07	38,110	38,075	39,469	38,508	(1.9)	794	1M	42B
1400/06/06	39,353	38,010	39,353	39,252	2.74	567	1M	51B
1400/06/03	36,882	36,882	39,162	38,207	0.49	1,152	3M	116B
1400/06/02	37,879	37,879	39,500	38,022	(2.63)	1,489	2M	78B
1400/06/01	39,002	39,002	39,790	39,050	(4.88)	291	593K	23B
1400/05/31	39,829	39,829	39,829	41,054	(0.01)	6	1K	47M
1400/05/24	39,939	39,939	39,939	41,060	(0.28)	26	22K	893M
1400/05/23	42,400	40,173	42,400	41,174	(0.58)	56	55K	2B
1400/05/20	41,880	37,967	41,963	41,415	3.63	1,250	2M	103B
1400/05/19	40,090	37,989	40,090	39,965	2.68	630	1M	43B
1400/05/18	39,830	39,830	39,830	38,923	0.65	48	60K	2B
1400/05/17	39,051	39,051	39,051	38,670	1.99	47	182K	7B
1400/05/16	38,295	38,295	38,295	37,914	3.95	80	217K	8B
1400/05/13	37,022	37,022	37,022	36,472	1.47	51	84K	3B
1400/05/12	36,000	35,980	36,045	35,944	2.71	165	155K	6B
1400/05/11	35,124	33,078	35,124	34,996	2.62	524	779K	27B
1400/05/10	33,171	33,171	35,221	34,101	(0.28)	1,655	3M	108B
1400/05/09	35,094	34,042	35,094	34,196	(41.54)	160	237K	8B
1400/04/22	56,788	56,788	56,788	58,540	(0.01)	3	395	22M
1400/04/21	56,791	56,791	56,791	58,544	(0.01)	3	282	16M
1400/04/20	55,625	55,625	55,625	58,547	(0.01)	2	269	15M
1400/04/19	56,798	56,798	56,798	58,552	0.0	1	173	10M
1400/04/14	55,636	55,636	55,636	58,554	(0.02)	3	575	32M
1400/04/09	56,818	56,818	56,818	58,564	(0.02)	3	1K	57M
1400/04/08	57,017	57,017	57,017	58,575	(2.4)	4	80K	5B
1400/04/02	57,023	57,023	57,023	60,017	(0.01)	4	379	22M
1400/03/17	57,026	57,026	57,026	60,024	0.0	1	178	10M
1400/02/15	57,629	57,629	57,629	60,027	0.0	3	432	25M
1400/02/04	57,630	57,630	57,630	60,030	0.0	1	172	10M
1400/01/28	58,831	58,831	58,831	60,031	0.0	1	85	5M
1400/01/25	58,831	58,831	58,831	60,031	0.0	1	85	5M
1400/01/24	58,834	58,834	58,834	60,031	0.0	4	924	54M
1400/01/23	58,835	58,835	58,835	60,034	0.0	1	236	14M
1400/01/16	57,642	57,642	57,642	60,035	(0.01)	5	1K	63M
1400/01/10	57,644	57,644	57,644	60,043	0.0	3	278	16M
1400/01/07	58,846	58,846	58,846	60,045	0.0	3	241	14M
1399/12/26	57,756	57,756	57,756	60,046	(0.19)	15	16K	926M
1399/12/20	57,828	57,828	57,828	60,162	(0.12)	7	10K	600M
1399/12/12	59,034	59,034	59,034	60,237	0.0	4	387	23M
1399/12/11	59,034	59,034	59,034	60,238	0.0	1	100	6M
1399/12/09	57,838	57,838	57,838	60,238	(0.01)	4	1K	69M
1399/12/06	59,044	59,044	59,044	60,247	0.0	2	190	11M
1399/12/05	59,050	59,050	59,050	60,248	(0.01)	7	2K	114M
1399/12/04	60,255	60,255	60,255	60,255	(2.0)	93	1M	64B
1399/12/03	59,033	59,033	59,033	61,484	(0.01)	2	1K	60M
1399/12/02	60,268	60,268	60,268	61,492	(0.01)	5	1K	81M
1399/11/29	61,497	61,497	61,497	61,497	(2.0)	27	484K	30B
1399/11/28	62,710	62,710	62,710	62,752	(1.93)	56	302K	19B
1399/11/27	61,460	61,460	61,460	63,989	(0.05)	11	4K	230M
1399/11/26	62,747	62,747	62,747	64,020	(0.01)	6	2K	110M
1399/11/25	62,763	62,763	62,763	64,027	(0.02)	14	4K	246M
1399/11/21	62,208	62,208	62,208	64,043	(0.14)	17	14K	865M
1399/11/20	64,131	64,131	64,131	64,131	(3.0)	33	323K	21B
1399/11/05	63,900	63,856	67,804	66,114	0.43	2,879	7M	462B
1399/11/04	65,711	65,711	67,743	65,830	(2.82)	2,537	6M	410B
1399/11/01	65,843	65,843	65,843	67,743	(0.2)	33	20K	1B
1399/10/30	65,926	65,926	65,926	67,879	(0.13)	25	12K	806M
1399/10/29	64,722	64,722	64,722	67,964	(0.24)	25	14K	913M
1399/10/27	66,174	66,174	66,174	68,128	(0.13)	19	13K	869M
1399/10/24	66,792	66,792	66,792	68,220	(0.93)	53	100K	7B
1399/10/23	70,336	66,240	70,336	68,857	0.83	739	654K	45B
1399/10/22	68,665	62,127	68,665	68,288	4.42	1,329	2M	131B
1399/10/21	65,396	65,396	65,396	65,396	3.00	66	561K	37B
1399/10/20	63,492	63,492	63,492	63,492	3.00	79	394K	25B
1399/10/17	61,667	61,667	61,667	61,643	2.96	78	376K	23B
1399/10/16	59,871	59,871	59,871	59,871	5.00	62	487K	29B
1399/10/15	57,314	57,314	57,314	57,020	2.47	62	314K	18B
1399/10/14	55,663	55,175	55,663	55,645	2.97	195	441K	25B
1399/10/13	54,045	52,700	54,045	54,042	2.99	400	832K	45B
1399/10/10	52,473	51,800	52,473	52,471	3.00	448	750K	39B
1399/10/09	48,500	48,500	51,075	50,945	2.74	506	742K	38B
1399/10/08	49,597	48,600	49,598	49,588	2.98	541	1M	59B
1399/10/07	48,196	45,500	48,196	48,154	2.91	596	1M	55B
1399/10/06	47,200	44,604	47,362	46,793	1.76	712	1M	50B
1399/10/03	46,180	43,611	46,240	45,983	2.43	619	1M	61B
1399/10/02	45,083	42,500	45,083	44,894	2.57	315	949K	43B
1399/10/01	43,770	43,760	43,770	43,770	5.00	115	744K	33B
1399/09/30	42,312	42,312	42,312	41,686	1.48	61	242K	10B
1399/09/29	41,786	41,786	41,786	41,080	1.26	52	207K	9B
1399/09/26	39,096	39,096	41,514	40,569	0.66	409	2M	96B
1399/09/25	39,597	39,597	39,597	40,305	(1.26)	39	217K	9B
1399/09/24	40,300	40,296	42,788	40,821	(1.74)	685	2M	94B
1399/09/23	41,000	39,210	41,583	41,542	2.90	351	2M	68B
1399/09/22	40,734	36,880	40,734	40,372	4.06	571	2M	80B
1399/09/19	38,795	38,795	38,795	38,795	3.00	98	700K	27B
1399/09/18	37,666	37,610	37,666	37,666	3.00	201	2M	64B
1399/09/17	36,569	36,569	36,569	36,569	3.00	78	628K	23B
1399/09/16	35,963	35,963	35,963	35,504	3.66	79	438K	16B
1399/09/15	34,408	34,408	34,408	34,251	2.53	72	505K	17B
1399/09/12	33,719	33,719	33,719	33,406	2.04	103	460K	16B
1399/09/11	33,362	31,421	33,362	32,737	1.07	132	330K	11B
1399/09/10	32,595	31,043	32,595	32,391	4.34	257	620K	20B
1399/09/09	31,132	29,330	31,132	31,043	2.70	199	702K	22B
1399/09/08	28,755	28,754	30,532	30,226	1.97	402	1M	33B
1399/09/05	30,176	28,420	30,176	29,643	1.18	573	2M	48B
1399/09/04	29,298	29,297	29,298	29,298	5.00	125	980K	29B
1399/09/03	28,356	28,356	28,356	27,903	1.35	69	331K	9B
1399/09/02	28,048	28,048	28,048	27,531	1.10	103	269K	8B
1399/09/01	26,434	26,434	28,068	27,232	(0.07)	554	4M	99B
1399/08/28	26,436	26,436	26,436	27,251	(0.01)	2	2K	40M
1399/08/27	26,493	26,493	26,493	27,253	(0.22)	8	51K	1B
1399/08/26	27,312	27,312	27,312	27,312	(3.0)	132	804K	22B
1399/07/27	27,326	27,326	27,326	28,156	(0.05)	14	12K	333M
1399/07/23	27,328	27,328	27,328	28,171	(0.01)	4	2K	47M
1399/07/22	27,334	27,334	27,334	28,173	(0.02)	5	5K	139M
1399/07/21	26,776	26,776	26,776	28,179	(0.02)	7	3K	85M
1399/07/20	27,353	27,353	27,353	28,185	(0.05)	10	11K	296M
1399/07/19	27,383	27,383	27,383	28,198	(0.11)	13	26K	701M
1399/07/16	27,518	27,518	27,600	28,229	(0.49)	75	114K	3B
1399/07/14	27,797	27,797	30,152	28,369	(3.05)	976	4M	101B
1399/07/13	28,391	28,391	28,391	29,260	(0.03)	7	7K	201M
1399/07/12	28,396	28,396	28,396	29,269	(0.02)	6	4K	117M
1399/07/09	28,473	28,473	28,473	29,274	(0.27)	4	60K	2B
1399/07/08	27,893	27,893	27,893	29,353	(0.03)	1	4K	100M
1399/07/07	28,964	28,964	28,964	29,361	(1.67)	11	371K	11B
1399/07/06	28,988	28,988	28,988	29,859	(0.08)	6	18K	530M
1399/07/05	29,118	29,118	30,070	29,884	(0.45)	59	109K	3B
1399/07/02	30,290	28,544	30,308	30,018	2.01	857	3M	98B
1399/07/01	29,450	29,380	29,450	29,426	(2.85)	92	831K	24B
1399/06/31	28,787	28,787	28,787	30,288	(0.05)	7	6K	178M
1399/06/30	29,393	29,393	29,393	30,302	0.0	1	171	5M
1399/06/29	29,398	29,398	29,398	30,302	(0.02)	5	3K	102M
1399/06/26	29,402	29,402	29,402	30,307	(0.01)	9	3K	88M
1399/06/25	29,937	29,937	30,568	30,311	(3.81)	332	495K	15B
1399/06/24	30,568	30,568	30,568	31,512	0.0	3	821	25M
1399/06/23	30,737	30,737	30,737	31,513	(0.55)	74	114K	4B
1399/06/22	31,100	31,062	32,982	31,687	(1.05)	269	606K	19B
1399/06/19	31,300	31,090	32,850	32,022	0.05	537	3M	96B
1399/06/18	33,572	31,618	33,572	32,005	(1.81)	498	1M	38B
1399/06/17	30,986	30,986	32,882	32,595	2.10	795	2M	65B
1399/06/16	32,255	30,377	32,255	31,925	1.94	898	4M	112B
1399/06/15	31,316	31,316	31,316	31,316	5.00	188	1M	36B
1399/06/12	29,836	29,011	29,836	29,825	2.96	183	856K	26B
1399/06/11	29,022	28,711	29,022	28,967	2.80	224	681K	20B
1399/06/10	27,999	27,022	28,683	28,177	1.18	262	1M	31B
1399/06/05	28,579	26,915	28,579	27,848	0.36	292	412K	12B
1399/06/04	27,934	27,564	27,934	27,747	2.31	121	592K	17B
1399/06/03	26,000	26,000	27,564	27,121	1.34	303	718K	19B
1399/06/02	27,282	26,200	27,282	26,762	1.03	296	525K	14B
1399/06/01	26,570	25,250	26,792	26,488	1.83	203	724K	19B
1399/05/29	25,282	25,282	26,640	26,012	(0.2)	170	442K	11B
1399/05/28	26,000	25,000	26,381	26,063	1.76	255	956K	25B
1399/05/27	25,060	25,059	26,107	25,613	(0.85)	160	348K	9B
1399/05/26	25,693	25,693	26,940	25,833	(2.47)	150	622K	16B
1399/05/25	27,682	26,070	27,682	26,487	(1.45)	189	586K	15B
1399/05/22	27,000	25,900	27,027	26,876	2.42	328	1M	38B
1399/05/21	26,142	26,142	26,967	26,240	(2.63)	308	1M	32B
1399/05/20	28,209	26,567	28,209	26,950	(1.6)	635	2M	44B
1399/05/19	27,389	27,000	27,389	27,388	5.00	319	1M	39B
1399/05/15	26,085	26,085	26,085	26,085	3.00	152	1M	26B
1399/05/14	25,609	25,609	25,609	25,326	1.86	170	518K	13B
1399/05/13	23,917	23,917	25,395	24,864	0.84	452	1M	32B
1399/05/12	24,693	23,255	24,693	24,656	2.84	395	998K	25B
1399/05/11	23,234	23,234	24,670	23,974	0.09	834	3M	76B
1399/05/08	23,256	23,256	23,256	23,952	(0.1)	18	25K	590M
1399/05/07	22,879	22,879	22,879	23,975	(0.45)	48	72K	2B
1399/05/06	23,377	23,377	23,377	24,083	(0.07)	31	18K	431M
1399/05/05	23,410	23,410	23,410	24,099	(0.15)	40	39K	911M
1399/05/04	25,497	24,016	25,497	24,134	(2.52)	536	989K	24B
1399/05/01	25,317	23,843	25,317	24,758	0.72	803	2M	46B
1399/04/31	25,000	25,000	25,000	24,580	1.37	47	364K	9B
1399/04/18	24,437	23,015	24,437	24,263	2.26	843	3M	74B
1399/04/17	24,092	24,092	24,092	23,726	1.43	206	416K	10B
1399/04/16	24,014	22,616	24,014	23,391	0.33	1,310	2M	52B
1399/04/15	23,686	23,686	23,686	23,315	1.38	120	402K	10B
1399/04/10	23,568	23,568	23,568	22,997	0.50	143	158K	4B
1399/04/09	23,239	23,239	23,239	22,882	1.41	203	445K	10B
1399/04/08	22,682	21,621	22,682	22,563	4.45	340	1M	24B
1399/04/07	21,806	21,806	21,806	21,602	2.04	168	641K	14B
1399/04/04	21,364	21,050	21,364	21,171	2.07	229	716K	15B
1399/04/03	21,040	21,040	21,040	20,742	1.54	146	528K	11B
1399/04/02	21,149	21,149	21,149	20,428	1.42	150	292K	6B
1399/04/01	20,575	19,377	20,575	20,142	0.83	1,047	3M	54B
1399/03/31	20,028	20,028	20,028	19,976	2.73	363	937K	19B
1399/03/27	19,914	19,914	19,914	19,445	0.57	112	212K	4B
1399/03/26	19,617	19,617	19,617	19,334	3.48	247	768K	15B
1399/03/25	18,999	18,999	18,999	18,683	1.28	150	473K	9B
1399/03/24	18,712	18,712	18,712	18,446	1.54	291	563K	11B
1399/03/21	18,620	18,620	18,620	18,167	0.49	75	197K	4B
1399/03/20	18,631	18,631	18,631	18,078	1.88	190	450K	8B
1399/03/19	17,782	17,493	17,782	17,744	2.77	556	1M	20B
1399/03/18	17,493	17,490	17,493	17,265	1.65	344	659K	12B
1399/03/17	17,220	17,100	17,229	16,984	1.53	255	628K	11B
1399/03/13	16,458	16,458	17,350	16,728	(1.4)	696	1M	20B
1399/03/12	16,625	16,625	16,625	16,966	(1.01)	183	381K	6B
1399/03/11	17,151	16,818	17,151	17,139	(1.15)	212	462K	8B
1399/03/10	16,817	16,817	18,280	17,338	(2.06)	537	1M	18B
1399/03/07	17,355	17,355	17,355	17,702	(1.06)	174	391K	7B
1399/03/06	17,375	17,375	17,375	17,891	(0.12)	27	44K	758M
1399/03/03	17,488	17,488	17,500	17,912	(0.64)	149	238K	4B
1399/02/31	18,003	17,686	18,629	18,028	(1.12)	349	516K	9B
1399/02/30	17,900	17,670	18,762	18,232	0.09	865	2M	29B
1399/02/29	18,145	18,145	18,669	18,216	(2.62)	798	1M	25B
1399/02/28	18,223	18,223	18,223	18,706	(0.43)	55	149K	3B
1399/02/27	17,996	17,996	17,996	18,786	(0.83)	105	175K	3B
1399/02/24	18,444	18,444	18,444	18,943	(0.37)	90	133K	2B
1399/02/23	18,488	18,488	18,488	19,014	(0.24)	46	84K	2B
1399/02/22	18,568	18,568	18,568	19,059	(0.43)	82	154K	3B
1399/02/21	19,685	18,539	19,685	19,142	0.16	559	757K	15B
1399/02/20	19,297	19,054	19,297	19,112	2.01	362	718K	14B
1399/02/17	19,046	18,800	19,046	18,735	1.31	276	540K	10B
1399/02/16	18,600	17,875	18,600	18,492	4.39	606	1M	22B
1399/02/15	17,870	16,830	17,870	17,715	2.10	590	1M	23B
1399/02/14	17,587	17,587	17,587	17,350	1.61	312	645K	11B
1399/02/13	17,143	17,010	17,143	17,075	2.59	415	1M	18B
1399/02/10	15,980	15,980	16,875	16,644	1.59	1,071	2M	34B
1399/02/09	17,000	16,195	17,000	16,384	(1.86)	772	976K	16B
1399/02/08	17,200	16,300	17,200	16,695	(0.54)	554	876K	15B
1399/02/07	17,102	16,106	17,102	16,786	1.10	884	2M	27B
1399/02/06	16,190	16,189	16,713	16,604	2.32	508	1M	17B
1399/02/03	16,520	16,183	16,520	16,227	(2.73)	618	1M	19B
1399/02/02	17,400	16,530	17,400	16,683	(2.1)	476	974K	16B
1399/02/01	17,300	16,611	17,420	17,041	(0.32)	451	677K	12B
1399/01/31	17,420	16,410	17,420	17,095	1.08	693	1M	17B
1399/01/30	17,016	17,016	17,016	16,913	2.37	431	958K	16B
1399/01/27	17,200	16,302	17,200	16,521	(1.7)	705	1M	18B
1399/01/26	16,520	16,500	17,444	16,806	(1.2)	572	683K	11B
1399/01/25	17,517	16,498	17,517	17,010	0.02	415	661K	11B
1399/01/24	17,247	16,718	17,247	17,007	3.54	558	896K	15B
1399/01/23	16,718	16,718	16,718	16,426	1.20	256	493K	8B
1399/01/20	16,490	16,490	16,490	16,232	1.39	300	615K	10B
1399/01/19	16,263	16,000	16,263	16,010	1.39	277	624K	10B
1399/01/18	16,087	15,151	16,087	15,790	1.09	737	997K	16B
1399/01/17	15,814	15,710	15,814	15,619	1.73	320	768K	12B
1399/01/16	15,785	15,785	15,785	15,354	2.13	249	567K	9B
1399/01/11	15,412	15,412	15,412	15,034	0.47	106	214K	3B
1399/01/10	15,237	15,237	15,237	14,964	1.15	125	526K	8B
1399/01/09	15,065	15,001	15,065	14,794	1.14	241	523K	8B
1399/01/06	14,666	14,260	14,900	14,627	(0.24)	548	644K	9B
1399/01/05	14,363	14,363	15,127	14,662	(0.98)	350	460K	7B
1398/12/28	14,525	14,525	14,922	14,807	(1.12)	390	498K	7B
1398/12/27	14,352	14,352	14,352	14,974	(0.88)	165	231K	3B
1398/12/26	14,740	14,740	15,445	15,107	(0.58)	217	261K	4B
1398/12/25	14,763	14,763	14,763	15,195	(0.16)	56	68K	1B
1398/12/24	14,820	14,800	14,820	15,219	(0.25)	106	110K	2B
1398/12/21	15,032	15,032	15,489	15,257	(1.54)	454	722K	11B
1398/12/20	15,088	15,088	15,088	15,496	(0.37)	104	154K	2B
1398/12/19	15,133	15,133	15,400	15,554	(0.3)	143	126K	2B
1398/12/17	15,300	15,215	15,699	15,601	(2.59)	650	810K	12B
1398/12/14	16,101	16,000	16,101	16,015	2.44	517	1M	17B
1398/12/13	15,702	15,466	15,702	15,633	2.55	443	1M	18B
1398/12/12	15,462	15,462	15,462	15,245	1.55	262	675K	10B
1398/12/11	14,910	14,485	15,360	15,012	0.63	794	2M	23B
1398/12/10	14,896	14,896	15,289	14,918	(2.85)	586	971K	14B
1398/12/07	15,800	15,100	15,800	15,356	(0.84)	557	691K	11B
1398/12/06	15,401	14,810	15,658	15,486	1.87	635	1M	19B
1398/12/05	15,801	15,099	15,801	15,202	(2.33)	660	1M	15B
1398/12/04	15,100	15,100	15,800	15,565	0.50	823	1M	18B
1398/12/03	15,488	15,488	15,488	15,488	(2.99)	157	242K	4B
1398/11/30	16,500	15,917	16,500	15,966	(2.7)	492	983K	16B
1398/11/29	16,566	15,602	16,566	16,409	2.02	749	1M	20B
1398/11/28	16,084	16,084	16,084	16,084	3.00	140	237K	4B
1398/11/27	15,545	15,201	15,673	15,616	2.62	291	394K	6B
1398/11/26	15,529	15,000	15,529	15,217	0.82	391	791K	12B
1398/11/23	15,476	14,811	15,476	15,093	0.43	383	582K	9B
1398/11/21	14,700	14,583	15,299	15,028	(0.03)	358	416K	6B
1398/11/20	15,200	14,864	15,322	15,033	(1.89)	220	242K	4B
1398/11/19	15,451	14,900	15,460	15,322	2.08	317	601K	9B
1398/11/16	15,002	14,988	15,450	15,010	(2.85)	499	914K	14B
1398/11/15	15,730	15,260	16,000	15,451	(1.78)	224	453K	7B
1398/11/14	16,000	15,511	16,000	15,731	(1.62)	498	715K	11B
1398/11/13	16,467	15,600	16,467	15,990	0.01	449	585K	9B
1398/11/12	16,002	15,558	16,002	15,989	2.92	540	930K	15B
1398/11/08	15,536	15,536	15,536	15,536	3.00	107	200K	3B
1398/11/07	15,701	14,915	15,701	15,084	(1.9)	310	483K	7B
1398/11/06	16,000	15,075	16,000	15,376	(1.06)	446	701K	11B
1398/11/05	15,542	15,450	15,542	15,541	2.99	232	562K	9B
1398/11/02	15,357	14,831	15,357	15,090	(1.3)	415	548K	8B
1398/11/01	15,707	15,236	16,000	15,288	(2.67)	459	1M	16B
1398/10/30	15,684	15,684	16,248	15,707	(2.86)	388	721K	11B
1398/10/29	16,899	15,924	16,899	16,169	(1.5)	419	909K	15B
1398/10/28	16,416	16,100	16,416	16,416	3.00	305	845K	14B
1398/10/25	15,513	15,500	15,977	15,938	2.75	613	1M	22B
1398/10/24	15,799	15,280	15,799	15,512	0.39	353	592K	9B
1398/10/23	15,270	15,270	16,200	15,451	(1.85)	873	1M	20B
1398/10/22	16,460	15,582	16,460	15,742	(2.0)	756	1M	23B
1398/10/21	16,071	15,500	16,073	16,063	1.94	345	1M	18B
1398/10/18	15,758	15,758	15,758	15,758	(2.0)	17	8K	129M
1398/10/17	16,712	15,740	16,712	16,079	(0.91)	710	2M	25B
1398/10/15	16,226	16,226	16,226	16,226	3.00	129	335K	5B
1398/10/14	15,935	15,008	15,936	15,754	1.82	898	2M	33B
1398/10/11	15,472	15,472	15,472	15,472	4.99	74	216K	3B
1398/10/10	14,736	14,736	14,736	14,736	3.00	77	301K	4B
1398/10/09	14,307	14,307	14,307	14,307	2.99	68	520K	7B
1398/10/08	13,252	13,252	14,068	13,891	1.70	192	478K	7B
1398/10/07	14,000	13,619	14,000	13,659	(2.71)	608	1M	14B
1398/10/04	14,503	13,778	14,503	14,040	(3.19)	735	1M	15B
1398/10/03	14,504	14,302	14,504	14,503	2.99	445	1M	18B
1398/10/02	14,135	13,730	14,135	14,082	2.61	523	2M	31B
1398/10/01	13,724	13,724	13,724	13,724	2.99	28	36K	501M
1398/09/30	12,681	12,681	14,015	13,325	(0.17)	911	7M	95B
1398/09/27	13,348	13,348	13,348	13,348	(2.99)	79	198K	3B
1398/09/26	13,760	13,760	13,760	13,760	(3.0)	117	271K	4B
1398/09/25	14,631	13,779	14,631	14,185	(0.14)	1,119	4M	54B
1398/09/24	14,205	14,205	14,205	14,205	2.99	83	281K	4B
1398/09/23	13,792	13,792	13,792	13,792	2.99	142	454K	6B
1398/09/20	13,391	13,390	13,391	13,391	4.99	367	2M	21B
1398/09/19	12,754	12,754	12,754	12,754	3.00	59	96K	1B
1398/09/18	12,383	12,383	12,383	12,383	2.99	55	87K	1B
1398/09/17	12,023	12,023	12,023	12,023	3.00	64	120K	1B
1398/09/16	11,673	11,673	11,673	11,673	4.99	74	308K	4B
1398/09/13	11,118	11,118	11,118	11,118	2.99	306	2M	17B
1398/09/12	10,795	10,795	10,795	10,795	3.00	51	85K	912M
1398/09/11	10,481	10,481	10,481	10,481	3.00	63	112K	1B
1398/09/10	9,919	9,919	10,216	10,176	5.66	54	91K	924M
1398/09/09	9,565	9,564	9,666	9,631	2.62	239	602K	6B
1398/09/06	9,370	9,370	9,564	9,385	(2.84)	611	2M	15B
1398/09/05	9,981	9,401	9,981	9,659	(0.33)	749	2M	15B
1398/09/04	9,767	9,200	9,767	9,691	2.19	686	2M	15B
1398/09/03	9,568	8,660	9,568	9,483	4.06	695	3M	25B
1398/09/02	9,113	9,113	9,113	9,113	3.00	28	26K	238M
1398/08/29	8,848	8,848	8,848	8,848	2.99	34	76K	674M
1398/08/28	8,591	8,591	8,591	8,591	3.00	24	48K	409M
1398/08/27	8,341	8,341	8,341	8,341	5.00	111	464K	4B
1398/08/26	7,944	7,944	7,944	7,944	2.99	116	461K	4B
1398/08/25	7,713	7,713	7,713	7,713	2.99	47	92K	709M
1398/08/22	7,489	7,489	7,489	7,489	3.00	80	269K	2B
1398/08/21	7,271	7,271	7,271	7,271	5.00	142	551K	4B
1398/08/20	6,925	6,925	6,925	6,925	2.99	22	29K	202M
1398/08/19	6,725	6,700	6,725	6,724	2.97	374	1M	7B
1398/08/18	6,430	6,430	6,537	6,530	2.88	84	209K	1B
1398/08/14	6,345	6,344	6,600	6,347	(2.95)	124	148K	942M
1398/08/13	6,530	6,490	6,876	6,540	(2.24)	87	108K	707M
1398/08/12	6,900	6,600	6,900	6,690	(0.65)	93	135K	903M
1398/08/11	6,760	6,547	6,760	6,734	2.59	114	150K	1B
1398/08/08	6,564	6,564	6,564	6,564	3.00	26	46K	303M
1398/08/06	6,373	6,373	6,373	6,373	2.99	23	66K	421M
1398/08/04	6,100	6,066	6,440	6,188	(1.04)	210	720K	4B
1398/08/01	6,556	6,176	6,556	6,253	(1.78)	115	158K	990M
1398/07/30	6,273	6,273	6,661	6,366	(1.56)	221	602K	4B
1398/07/29	6,467	6,467	6,467	6,467	(3.0)	21	60K	389M
1398/07/28	6,667	6,667	6,667	6,667	(4.99)	39	71K	474M
1398/07/24	7,017	7,017	7,017	7,017	(3.0)	15	22K	157M
1398/07/23	7,234	7,234	7,234	7,234	(2.99)	18	11K	76M
1398/07/22	7,457	7,457	7,457	7,457	(2.99)	29	18K	132M
1398/07/21	7,687	7,687	7,688	7,687	(2.99)	32	37K	282M
1398/07/20	8,000	7,909	8,300	7,924	(2.81)	177	259K	2B
1398/07/17	8,156	8,151	8,170	8,153	(2.98)	59	111K	903M
1398/07/16	8,567	8,069	8,567	8,403	1.02	253	338K	3B
1398/07/15	8,322	8,186	8,322	8,318	2.95	178	368K	3B
1398/07/14	8,180	7,790	8,186	8,080	1.66	176	323K	3B
1398/07/13	7,948	7,947	7,948	7,948	2.99	177	364K	3B
1398/07/10	7,749	7,521	7,754	7,717	2.50	274	405K	3B
1398/07/09	7,685	7,330	7,687	7,529	0.86	710	1M	10B
1398/07/08	7,499	7,131	7,571	7,465	1.55	284	549K	4B
1398/07/07	7,287	7,287	7,737	7,351	(2.14)	460	853K	6B
1398/07/06	7,512	7,512	7,512	7,512	(3.0)	64	95K	717M
1398/07/03	7,744	7,744	7,744	7,744	(2.99)	55	95K	737M
1398/07/02	7,978	7,978	8,200	7,983	(8.44)	128	138K	1B
1398/07/01	8,656	8,224	9,187	8,719	0.73	347	854K	7B
1398/06/31	8,656	8,656	8,656	8,656	0.0	18	27K	237M
1398/06/30	8,656	8,656	8,656	8,656	0.0	4	686	6M
1398/06/27	8,656	8,656	8,656	8,656	0.0	11	7K	57M
1398/06/26	8,656	8,656	8,656	8,656	(2.99)	75	151K	1B
1398/06/25	8,923	8,923	8,923	8,923	(5.99)	22	29K	261M
1398/06/13	9,490	9,490	9,647	9,492	(2.97)	401	1M	14B
1398/06/12	9,783	9,783	9,783	9,783	(2.99)	56	126K	1B
1398/06/11	10,085	10,085	10,085	10,085	(2.99)	21	25K	256M
1398/06/10	10,396	10,396	10,396	10,396	(3.0)	15	16K	171M
1398/06/09	10,717	10,717	10,717	10,717	(9.99)	47	148K	2B
1398/06/06	11,907	11,907	11,907	11,907	(9.99)	153	245K	3B
1398/06/05	13,951	12,200	13,951	13,229	4.30	760	1M	18B
1398/06/04	12,300	12,160	12,908	12,683	8.08	340	918K	12B
1398/06/03	12,100	11,000	12,300	11,735	(2.86)	720	1M	16B
1398/06/02	12,900	11,650	12,900	12,080	(6.49)	687	2M	19B
1398/05/30	12,840	12,100	13,500	12,918	3.60	508	952K	12B
1398/05/28	10,950	10,950	13,105	12,469	4.24	814	2M	28B
1398/05/27	12,400	11,709	13,149	11,962	(8.05)	666	1M	17B
1398/05/26	12,917	12,917	13,898	13,009	(9.36)	763	2M	29B
1398/05/23	13,337	13,337	14,670	14,352	18.37	998	3M	49B
1398/05/20	12,125	12,125	12,125	12,125	10.00	32	205K	2B
1398/05/19	11,023	11,023	11,023	11,023	10.00	51	83K	917M
1398/05/16	9,937	9,020	10,563	10,021	4.35	830	3M	29B
1398/05/15	9,946	9,166	9,947	9,603	6.19	1,178	4M	40B
1398/05/14	9,043	9,043	9,043	9,043	10.00	51	266K	2B
1398/05/13	8,221	8,221	8,221	8,221	9.99	61	199K	2B
1398/05/12	6,812	6,171	7,493	7,474	9.72	139	896K	7B
1398/04/24	7,000	6,508	7,255	6,814	(2.77)	154	300K	2B
1398/04/23	7,248	6,801	7,248	7,008	(3.07)	158	332K	2B
1398/04/22	7,101	7,100	7,390	7,230	4.83	304	518K	4B
1398/04/19	7,000	6,633	7,164	6,897	0.06	281	1M	7B
1398/04/18	7,299	6,726	7,299	6,893	(3.2)	129	375K	3B
1398/04/17	7,244	7,000	7,490	7,121	(0.36)	230	584K	4B
1398/04/16	7,219	6,880	7,219	7,147	2.48	134	298K	2B
1398/04/15	7,340	6,863	7,340	6,974	(5.08)	308	1M	9B
1398/04/12	7,550	7,117	7,550	7,347	1.77	174	447K	3B
1398/04/11	7,400	7,000	7,690	7,219	(4.27)	424	2M	13B
1398/04/10	7,600	6,901	8,090	7,541	(0.87)	426	1M	9B
1398/04/09	7,607	7,330	7,607	7,607	9.99	296	1M	9B
1398/04/05	6,600	6,530	7,266	6,916	4.69	655	3M	20B
1398/04/04	6,973	6,480	6,809	6,606	0.30	88	275K	2B
1398/04/03	6,700	6,380	6,825	6,586	1.12	155	595K	4B
1398/04/02	6,701	6,235	6,788	6,513	2.26	130	394K	3B
1398/04/01	6,841	6,044	6,841	6,369	1.34	92	175K	1B
1398/03/29	6,794	6,150	6,794	6,285	(6.25)	136	484K	3B
1398/03/28	7,130	6,314	7,130	6,704	(1.63)	294	631K	4B
1398/03/27	6,690	6,600	7,190	6,815	2.59	364	1M	9B
1398/03/26	5,932	5,932	6,723	6,643	8.69	350	2M	14B
1398/03/25	6,180	5,873	6,210	6,112	(2.44)	124	433K	3B
1398/03/22	6,350	6,171	6,435	6,265	(1.43)	161	379K	2B
1398/03/21	6,170	6,170	6,550	6,356	0.25	259	750K	5B
1398/03/20	6,053	6,000	6,464	6,340	7.88	503	2M	13B
1398/03/19	5,978	5,721	5,978	5,877	4.65	94	238K	1B
1398/03/18	5,997	5,360	5,997	5,616	2.35	104	381K	2B
1398/03/13	5,660	5,360	5,780	5,487	(5.51)	156	357K	2B
1398/03/12	6,208	5,674	6,208	5,807	(1.14)	186	522K	3B
1398/03/11	6,280	5,760	6,280	5,874	(4.44)	119	256K	2B
1398/03/08	6,800	5,959	6,800	6,147	(7.16)	292	946K	6B
1398/03/07	6,885	6,460	6,916	6,621	5.30	483	2M	15B
1398/03/05	6,159	6,099	6,399	6,288	8.08	142	537K	3B
1398/03/04	5,803	5,803	6,177	5,818	(3.34)	34	166K	964M
1398/03/01	6,211	5,700	6,211	6,019	4.30	130	469K	3B
1398/02/31	5,969	5,705	5,969	5,771	1.30	69	226K	1B
1398/02/30	5,701	5,414	5,960	5,697	(2.57)	70	253K	1B
1398/02/29	6,355	5,608	6,355	5,847	(6.01)	62	142K	830M
1398/02/28	6,300	6,060	6,455	6,221	1.77	97	444K	3B
1398/02/25	6,000	6,000	6,452	6,113	4.16	193	1M	7B
1398/02/24	5,518	5,518	5,891	5,869	9.58	91	370K	2B
1398/02/23	5,001	5,001	5,497	5,356	7.16	47	206K	1B
1398/02/22	5,364	4,900	5,364	4,998	(6.84)	47	88K	438M
1398/02/21	5,804	5,000	5,804	5,365	(2.04)	62	216K	1B
1398/02/18	4,891	4,890	5,870	5,477	0.94	136	334K	2B
1398/02/17	5,700	5,407	6,149	5,426	(9.67)	116	528K	3B
1398/02/16	6,000	5,751	6,494	6,007	(5.98)	101	294K	2B
1398/02/15	6,527	6,350	6,527	6,389	2.40	117	507K	3B
1398/02/14	6,100	5,910	6,400	6,239	5.94	248	803K	5B
1398/02/11	6,189	5,773	6,189	5,889	(5.66)	197	398K	2B
1398/02/10	6,620	5,956	6,850	6,242	(5.67)	196	493K	3B
1398/02/09	7,200	6,381	7,200	6,617	(0.91)	248	856K	6B
1398/02/08	6,200	6,129	6,741	6,678	8.96	371	1M	9B
1398/02/07	6,259	5,803	6,259	6,129	7.72	193	463K	3B
1398/02/04	5,402	5,377	5,800	5,690	4.35	157	698K	4B
1398/02/03	5,690	5,228	5,690	5,453	(0.11)	57	144K	785M
1398/02/02	5,500	5,228	5,682	5,459	5.67	194	1M	7B
1398/01/31	4,886	4,886	5,298	5,166	4.11	117	205K	1B
1398/01/28	5,131	4,666	5,231	4,962	(4.25)	104	179K	887M
1398/01/27	5,540	5,000	5,540	5,182	(5.46)	127	251K	1B
1398/01/26	5,379	5,352	5,599	5,481	(0.72)	152	373K	2B
1398/01/25	5,651	5,323	5,651	5,521	(3.93)	54	75K	413M
1398/01/24	5,687	5,615	5,800	5,747	2.35	134	337K	2B
1398/01/21	5,700	5,555	5,700	5,615	0.59	191	664K	4B
1398/01/20	5,860	5,500	5,860	5,582	(0.96)	141	356K	2B
1398/01/19	5,450	5,300	5,879	5,636	1.11	101	153K	862M
1398/01/18	5,768	5,500	5,769	5,574	(1.8)	141	363K	2B
1398/01/17	5,947	5,512	5,947	5,676	(2.56)	224	770K	4B
1398/01/11	6,100	5,178	6,280	5,825	1.27	287	772K	4B
1398/01/10	5,454	5,454	5,882	5,752	7.55	265	692K	4B
1398/01/07	4,851	4,851	5,456	5,348	7.82	395	1M	7B
1398/01/06	5,100	4,554	5,120	4,960	0.53	178	240K	1B
1398/01/05	5,270	4,640	5,300	4,934	(2.39)	74	126K	622M
1397/12/28	5,196	5,030	5,197	5,055	2.14	80	108K	545M
1397/12/27	5,158	4,800	5,343	4,949	1.64	240	757K	4B
1397/12/26	4,600	4,600	4,913	4,869	9.00	184	579K	3B
1397/12/25	4,410	4,400	4,570	4,467	1.64	140	271K	1B
1397/12/22	4,206	4,206	4,587	4,395	(0.34)	132	302K	1B
1397/12/21	4,582	4,186	4,797	4,410	(5.18)	195	516K	2B
1397/12/20	4,620	4,551	4,769	4,651	7.26	327	1M	5B
1397/12/19	4,200	4,200	4,599	4,336	3.19	208	274K	1B
1397/12/18	4,250	4,171	4,255	4,202	0.69	55	78K	326M
1397/12/15	4,191	4,151	4,280	4,173	(1.35)	67	193K	805M
1397/12/14	4,141	4,141	4,260	4,230	1.63	114	151K	638M
1397/12/13	4,330	4,100	4,330	4,162	(0.43)	50	80K	335M
1397/12/12	4,187	4,090	4,335	4,180	1.75	70	180K	752M
1397/12/11	4,250	4,070	4,250	4,108	(2.24)	53	129K	529M
1397/12/08	4,300	4,150	4,370	4,202	1.74	94	191K	803M
1397/12/07	4,100	4,100	4,250	4,130	(2.18)	48	62K	257M
1397/12/06	4,111	4,100	4,300	4,222	3.05	59	112K	474M
1397/12/05	4,220	4,050	4,220	4,097	(5.66)	84	307K	1B
1397/12/04	4,799	4,283	4,799	4,343	(8.72)	115	226K	980M
1397/12/01	4,803	4,502	4,803	4,758	8.95	253	688K	3B
1397/11/30	4,149	3,804	4,472	4,367	7.40	191	1M	5B
1397/11/29	4,150	4,000	4,150	4,066	1.07	64	137K	556M
1397/11/28	4,004	3,950	4,160	4,023	0.93	68	188K	756M
1397/11/27	3,719	3,719	4,180	3,986	(3.53)	183	448K	2B
1397/11/24	4,222	4,012	4,398	4,132	(2.04)	70	143K	592M
1397/11/23	4,250	3,900	4,427	4,218	2.18	82	215K	908M
1397/11/21	4,300	4,040	4,300	4,128	(2.69)	78	285K	1B
1397/11/17	4,438	4,042	4,540	4,242	(0.86)	180	473K	2B
1397/11/16	4,700	4,200	4,700	4,279	(0.72)	142	376K	2B
1397/11/15	3,978	3,971	4,632	4,310	0.51	257	792K	3B
1397/11/14	4,288	4,284	4,500	4,288	(9.92)	101	534K	2B
1397/11/13	5,400	4,570	5,449	4,760	(6.24)	189	664K	3B
1397/11/10	5,000	4,700	5,176	5,077	7.88	341	1M	7B
1397/11/09	4,380	4,380	4,818	4,706	18.18	271	1M	6B
1397/11/06	3,800	3,800	4,250	3,982	23.24	74	484K	2B
1397/11/03	3,200	3,200	3,451	3,231	18.83	107	908K	3B
1397/11/01	2,711	2,711	2,770	2,719	0.70	32	356K	968M
1397/10/29	2,700	2,700	2,700	2,700	0.0	8	54K	145M
1397/10/26	2,700	2,700	2,700	2,700	0.0	12	48K	130M
1397/10/24	2,700	2,700	2,700	2,700	0.0	21	151K	406M
1397/10/22	2,700	2,700	2,700	2,700	1.89	54	446K	1B
1397/10/19	2,650	2,650	2,650	2,650	15.82	7	50K	132M
1397/10/17	2,288	2,288	2,290	2,288	1.42	39	233K	533M
1397/10/15	2,150	2,150	2,270	2,256	6.26	14	143K	323M
1397/10/12	2,100	2,100	2,200	2,123	4.79	30	148K	314M
1397/10/10	2,010	2,010	2,112	2,026	0.80	13	94K	190M
1397/10/08	2,000	2,000	2,100	2,010	(1.95)	29	131K	263M
1397/10/05	2,050	2,050	2,050	2,050	2.50	9	97K	198M
1397/10/03	2,000	2,000	2,000	2,000	(1.04)	21	158K	317M
1397/10/01	2,021	2,021	2,021	2,021	(8.14)	5	20K	40M
1397/09/28	2,200	2,200	2,200	2,200	(2.22)	18	54K	118M
1397/09/26	2,250	2,250	2,250	2,250	0.0	9	21K	47M
1397/09/24	2,250	2,250	2,250	2,250	2.46	12	48K	108M
1397/09/21	2,188	2,188	2,250	2,196	(2.62)	13	38K	83M
1397/09/19	2,255	2,255	2,255	2,255	(6.51)	7	49K	111M
1397/09/17	2,412	2,412	2,412	2,412	0.46	8	32K	78M
1397/09/14	2,400	2,400	2,424	2,401	(3.96)	19	51K	123M
1397/09/12	2,500	2,500	2,500	2,500	(8.29)	27	91K	228M
1397/09/10	2,790	2,650	2,790	2,726	(1.91)	5	24K	66M
1397/09/07	2,779	2,779	2,800	2,779	(3.24)	53	107K	297M
1397/09/03	2,900	2,800	2,900	2,872	(0.97)	18	72K	206M
1397/08/30	2,900	2,900	2,900	2,900	9.77	14	26K	76M
1397/08/28	2,602	2,602	2,750	2,642	1.54	14	59K	155M
1397/08/26	2,600	2,600	2,750	2,602	(11.95)	7	30K	79M
1397/08/23	2,955	2,955	2,955	2,955	(15.55)	4	25K	74M
1397/08/21	3,499	3,499	3,499	3,499	0.0	5	2K	8M
1397/08/19	3,499	3,499	3,499	3,499	0.0	8	16K	55M
1397/08/14	3,499	3,499	3,499	3,499	(1.13)	37	80K	280M
1397/08/12	3,500	3,500	3,719	3,539	18.96	82	516K	2B
1397/08/09	2,700	2,700	3,100	2,975	24.37	13	67K	198M
1397/08/07	2,200	2,200	3,269	2,392	(3.16)	18	189K	452M
1397/08/05	2,400	2,400	2,609	2,470	(8.76)	13	48K	118M
1397/08/02	2,700	2,700	2,720	2,707	(14.71)	15	51K	139M
1397/07/30	3,347	3,100	3,347	3,174	(5.17)	10	36K	115M
1397/07/28	3,311	3,311	3,500	3,347	1.09	45	182K	608M
1397/07/25	3,311	3,311	3,311	3,311	0.0	32	205K	679M
1397/07/23	3,311	3,311	3,311	3,311	(12.01)	47	254K	841M
1397/07/21	3,763	3,763	3,763	3,763	0.0	4	5K	19M
1397/07/18	4,500	3,718	4,500	3,763	(26.66)	20	198K	744M
1397/07/16	5,131	5,131	5,131	5,131	17.07	20	35K	181M
1397/07/14	4,002	4,002	4,556	4,383	41.84	19	81K	355M
1397/07/11	3,038	3,038	3,600	3,090	(35.96)	38	149K	460M
1397/07/09	5,399	4,554	5,399	4,825	(30.36)	54	329K	2B
1397/07/07	7,399	5,500	7,399	6,928	(10.01)	26	90K	622M
1397/07/04	7,700	7,689	7,700	7,699	(9.41)	79	211K	2B
1397/07/02	8,499	8,499	8,499	8,499	(2.25)	16	19K	165M
1397/06/31	8,695	8,694	8,695	8,695	15.92	69	288K	3B
1397/06/26	7,501	7,501	7,501	7,501	35.99	102	347K	3B
1397/06/24	5,510	5,510	5,530	5,516	20.02	21	81K	446M
1397/06/21	4,596	4,596	4,600	4,596	19.63	27	228K	1B
1397/06/19	4,000	3,000	4,000	3,842	33.26	43	316K	1B
1397/06/17	2,818	2,818	3,000	2,883	20.48	26	226K	653M
1397/06/14	2,393	2,393	2,393	2,393	19.65	26	206K	493M
1397/06/12	2,000	2,000	2,000	2,000	21.21	34	125K	249M
1397/06/10	1,650	1,650	1,650	1,650	0.0	6	17K	28M
1397/06/07	1,650	1,650	1,650	1,650	3.90	13	39K	64M
1397/06/05	1,588	1,588	1,588	1,588	0.0	1	2K	4M
1397/05/29	1,588	1,588	1,588	1,588	(0.06)	2	24K	39M
1397/05/22	1,589	1,589	1,589	1,589	0.0	1	639	1M
1397/05/08	1,715	1,501	1,715	1,589	(7.35)	3	4K	7M
1397/04/25	1,745	1,745	1,745	1,745	(0.23)	6	35K	61M
1397/04/16	1,749	1,749	1,749	1,749	(0.06)	2	3K	4M
1397/04/04	1,750	1,750	1,750	1,750	(2.72)	1	2K	4M
1397/04/02	1,799	1,799	1,799	1,799	0.0	1	603	1M
1397/03/30	1,799	1,799	1,799	1,799	0.0	1	607	1M
1397/03/28	1,799	1,799	1,799	1,799	(0.06)	1	1K	2M
1397/03/21	1,800	1,800	1,800	1,800	(9.41)	3	6K	10M
1397/02/29	1,987	1,987	1,987	1,987	0.0	2	18K	36M
1397/02/26	1,987	1,987	1,987	1,987	(0.6)	3	5K	11M
1397/02/24	1,999	1,999	1,999	1,999	(7.88)	7	8K	16M
1397/02/10	2,170	2,170	2,170	2,170	(7.66)	16	29K	62M
1397/01/18	2,350	2,350	2,350	2,350	1.47	8	24K	56M
1397/01/15	2,320	2,290	2,320	2,316	9.76	23	69K	160M
1396/12/28	2,110	2,110	2,110	2,110	0.05	21	24K	50M
1396/12/26	2,110	2,106	2,110	2,109	6.78	19	69K	145M
1396/12/23	1,975	1,975	1,975	1,975	9.91	22	80K	159M
1396/12/21	2,000	1,695	2,000	1,797	14.24	18	58K	104M
1396/12/19	1,573	1,573	1,573	1,573	3.69	14	42K	66M
1396/12/12	1,517	1,517	1,517	1,517	8.28	12	59K	90M
1396/12/07	1,401	1,401	1,401	1,401	3.47	3	29K	41M
1396/12/05	1,354	1,354	1,354	1,354	1.12	9	73K	98M
1396/12/02	1,334	1,334	1,400	1,339	9.66	19	98K	131M
1396/11/30	1,221	1,221	1,221	1,221	0.91	20	131K	160M
1396/11/28	1,210	1,210	1,210	1,210	10.00	15	37K	44M
1396/11/25	1,100	1,100	1,100	1,100	0.0	4	48K	52M
1396/11/23	1,100	1,100	1,100	1,100	0.0	7	60K	66M
1396/11/18	1,100	1,100	1,100	1,100	4.76	13	48K	52M
1396/11/14	1,050	1,050	1,050	1,050	0.0	2	10K	10M
1396/10/30	1,050	1,050	1,050	1,050	14.13	6	11K	11M
1396/10/25	920	920	920	920	0.0	11	130K	120M
1396/10/23	920	920	920	920	0.0	10	127K	117M
1396/02/25	920	920	920	920	(7.91)	1	34K	31M
1396/01/23	999	999	999	999	0.0	1	90	90K
1395/08/11	1,000	999	1,000	999	11.00	5	8K	8M
1395/06/16	900	900	900	900	(24.69)	3	336K	303M
1395/04/22	1,200	1,200	1,200	1,200	0.0	2	20	24K
1395/04/09	1,200	1,200	1,200	1,200	(1.64)	3	4K	4M
1395/03/16	1,220	1,220	1,220	1,220	1.67	1	19K	23M
1395/02/19	1,200	1,200	1,200	1,200	0.0	1	3K	4M
1395/02/07	1,200	1,200	1,200	1,200	14.29	1	19K	22M
1394/11/26	1,050	1,050	1,050	1,050	(4.55)	1	275K	289M
1394/04/22	1,100	1,100	1,100	1,100	0.46	1	4K	4M
1394/01/30	1,100	1,100	1,100	1,100	9.67	1	200	220K
1393/12/19	1,100	1,001	1,100	1,003	(11.24)	3	59K	59M
1393/12/10	1,130	1,130	1,130	1,130	2.73	1	100	113K
1393/10/29	1,100	1,100	1,100	1,100	(1.79)	2	59K	65M
1393/10/28	1,121	1,120	1,121	1,120	(0.09)	3	41K	46M
1393/09/23	1,121	1,121	1,121	1,121	15.09	85	2M	2B