Name: دریایی و کشتیرانی خط دریابندر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
دریایی و کشتیرانی خط دریابندر
حبندر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	8,910	8,910	8,920	9,080	(1.09)	56	1M	11B
1405/06/28	9,150	8,980	9,280	9,180	(0.76)	52	920K	8B
1405/06/25	9,350	9,100	9,370	9,250	1.65	112	2M	17B
1405/06/24	9,000	8,820	9,290	9,100	0.89	116	3M	25B
1405/06/23	9,100	8,640	9,120	9,020	1.81	92	1M	12B
1405/06/22	9,110	8,600	9,110	8,860	0.11	114	3M	23B
1405/06/21	8,830	8,360	8,860	8,850	2.79	98	6M	50B
1405/06/18	8,300	8,180	8,680	8,610	2.14	191	10M	83B
1405/06/17	8,750	8,340	8,750	8,430	(1.86)	113	3M	24B
1405/06/16	8,400	8,400	8,610	8,590	2.75	116	6M	55B
1405/06/15	8,500	8,290	8,500	8,360	1.09	161	7M	57B
1405/06/14	8,350	7,950	8,350	8,270	1.97	123	2M	15B
1405/06/11	8,110	8,110	8,590	8,110	(2.99)	110	5M	40B
1405/06/10	8,310	8,300	8,700	8,360	(2.22)	219	7M	61B
1405/06/09	9,070	8,550	9,070	8,550	(2.95)	110	3M	28B
1405/06/08	8,860	8,670	8,860	8,810	2.32	121	3M	26B
1405/06/07	8,860	8,670	8,860	8,810	2.32	121	3M	26B
1405/06/04	8,750	8,750	8,750	8,610	1.29	23	1M	11B
1405/05/31	8,570	8,400	8,570	8,500	2.04	64	2M	17B
1405/05/28	8,140	8,140	8,350	8,330	2.71	109	3M	27B
1405/05/27	8,380	7,940	8,400	8,110	(0.61)	130	3M	24B
1405/05/26	7,820	7,820	8,180	8,160	2.64	128	3M	27B
1405/05/25	8,000	7,850	8,120	7,950	0.38	102	1M	9B
1405/05/24	8,100	7,810	8,140	7,920	0.13	71	947K	8B
1405/05/21	8,120	7,900	8,120	7,910	0.25	51	806K	6B
1405/05/20	8,120	7,900	8,120	7,910	0.25	51	806K	6B
1405/05/19	7,700	7,700	8,050	7,890	0.64	79	1M	11B
1405/05/18	7,910	7,450	7,910	7,840	2.08	155	4M	31B
1405/05/17	7,830	7,830	7,830	7,680	0.92	30	1M	8B
1405/05/14	7,610	7,610	7,610	7,610	2.98	13	351K	3B
1405/05/13	7,390	7,390	7,390	7,390	2.92	8	223K	2B
1405/05/12	7,390	7,390	7,390	7,390	2.92	8	223K	2B
1405/05/11	7,180	7,180	7,180	7,180	2.87	8	251K	2B
1405/05/10	6,980	6,810	6,980	6,980	2.95	72	2M	17B
1405/05/07	6,790	6,600	6,800	6,780	2.57	72	2M	15B
1405/05/06	6,610	6,610	6,610	6,610	2.96	18	2M	12B
1405/05/05	6,420	6,420	6,420	6,420	2.88	34	2M	16B
1405/05/04	6,420	6,420	6,420	6,420	2.88	8	61K	394M
1405/04/29	6,240	6,240	6,240	6,240	2.97	10	156K	972M
1405/04/28	5,860	5,860	6,220	6,060	0.33	52	2M	10B
1405/04/27	6,030	6,030	6,320	6,040	(2.74)	146	6M	33B
1405/04/24	6,210	6,210	6,270	6,210	(2.97)	114	6M	35B
1405/04/23	6,400	6,400	6,400	6,400	(2.88)	56	5M	32B
1405/04/22	6,590	6,590	6,590	6,590	(2.95)	7	340K	2B
1405/04/21	6,590	6,590	6,590	6,590	(2.95)	2	25K	165M
1405/04/20	6,790	6,790	6,790	6,790	(2.86)	18	220K	1B
1405/04/17	6,990	6,990	6,990	6,990	(2.92)	143	13M	90B
1405/04/01	7,930	7,930	7,930	7,930	2.99	79	5M	40B
1405/03/31	7,730	7,500	7,730	7,700	2.53	251	11M	86B
1405/03/30	7,510	7,510	7,510	7,510	2.88	316	21M	161B
1405/03/27	7,300	7,300	7,300	7,300	2.96	61	4M	26B
1405/03/26	7,100	7,100	7,100	7,090	2.75	58	3M	24B
1405/03/23	6,940	6,940	6,940	6,900	2.37	65	3M	20B
1405/03/20	6,740	6,740	6,740	6,740	2.90	39	2M	14B
1405/03/19	6,550	6,550	6,550	6,550	2.99	21	521K	3B
1405/03/18	6,360	6,360	6,450	6,360	(2.9)	80	2M	15B
1405/03/17	6,500	6,480	6,550	6,550	2.99	73	3M	18B
1405/03/16	6,410	6,170	6,480	6,360	0.95	175	7M	43B
1405/03/13	6,320	6,200	6,320	6,300	2.61	177	5M	33B
1405/03/12	6,140	6,120	6,140	6,140	2.85	127	6M	36B
1405/03/11	5,970	5,970	5,970	5,970	2.93	34	1M	7B
1405/03/10	5,800	5,800	5,800	5,800	2.84	9	319K	2B
1405/03/09	5,640	5,640	5,640	5,640	2.92	49	2M	12B
1405/03/06	5,480	5,480	5,480	5,480	2.81	15	347K	2B
1405/03/05	5,480	5,480	5,480	5,480	2.81	15	347K	2B
1405/03/04	5,330	5,330	5,330	5,330	2.90	38	1M	6B
1405/03/03	5,180	5,180	5,180	5,180	2.98	36	1M	5B
1405/03/02	5,180	5,180	5,180	5,180	2.98	12	61K	315M
1404/12/09	17,600	16,620	17,600	16,670	(2.69)	14	215K	4B
1404/12/06	16,310	16,310	17,190	17,130	2.64	107	2M	28B
1404/12/05	17,000	16,500	17,000	16,690	(0.12)	50	347K	6B
1404/12/04	16,740	16,600	16,740	16,710	2.77	83	886K	15B
1404/12/03	16,170	16,170	17,000	16,260	(2.46)	147	2M	35B
1404/12/02	16,670	16,670	16,670	16,670	(2.97)	26	821K	14B
1404/11/29	17,400	16,900	17,400	17,180	1.66	57	669K	11B
1404/11/28	16,900	16,900	16,900	16,900	2.99	118	3M	57B
1404/11/27	16,350	16,300	16,410	16,410	2.95	67	2M	34B
1404/11/26	15,960	15,930	16,000	15,940	(2.92)	100	2M	40B
1404/11/25	17,000	16,330	17,300	16,420	(2.44)	85	2M	36B
1404/11/21	16,300	16,300	17,030	16,830	1.75	137	2M	36B
1404/11/20	17,200	16,330	17,200	16,540	(1.72)	153	2M	34B
1404/11/19	16,840	16,550	16,840	16,830	2.94	252	5M	80B
1404/11/18	16,350	16,350	16,350	16,350	2.96	45	698K	11B
1404/11/14	15,880	15,870	15,880	15,880	2.98	152	2M	32B
1404/11/13	15,420	15,420	15,420	15,420	2.94	66	1M	17B
1404/11/12	14,980	14,860	15,700	14,980	(2.16)	172	2M	36B
1404/11/11	15,310	15,310	15,310	15,310	(2.98)	79	2M	30B
1404/11/08	15,770	15,770	16,090	15,780	(2.89)	197	4M	58B
1404/11/07	16,250	16,250	16,250	16,250	(2.99)	17	535K	9B
1404/11/04	16,750	16,750	16,750	16,750	(2.95)	9	131K	2B
1404/11/01	17,000	16,900	17,420	17,260	1.41	26	423K	7B
1404/10/30	17,180	16,930	17,440	17,020	(2.46)	102	1M	19B
1404/10/29	17,300	17,210	17,530	17,450	2.53	129	2M	26B
1404/10/28	17,290	16,600	17,290	17,020	1.19	98	616K	10B
1404/10/24	16,820	16,820	16,820	16,820	(2.94)	33	703K	12B
1404/10/23	17,350	17,210	17,510	17,330	(2.31)	51	395K	7B
1404/10/22	17,770	17,400	17,770	17,740	2.78	160	2M	43B
1404/10/21	16,970	16,970	17,720	17,260	(1.32)	201	3M	45B
1404/10/20	17,490	17,490	17,490	17,490	(3.0)	5	129K	2B
1404/10/17	18,200	17,650	18,320	18,030	1.29	240	3M	46B
1404/10/16	17,800	17,800	17,800	17,800	2.95	125	2M	37B
1404/10/15	17,290	17,270	17,290	17,290	2.98	83	1M	23B
1404/10/14	16,900	16,410	17,380	16,790	(0.71)	283	5M	81B
1404/10/10	16,190	16,170	17,150	16,910	1.50	194	4M	67B
1404/10/09	16,660	16,650	17,000	16,660	(2.91)	184	4M	71B
1404/10/08	17,950	17,140	17,950	17,160	(2.89)	264	4M	66B
1404/10/07	17,760	17,050	17,760	17,670	2.43	651	11M	194B
1404/10/06	17,250	17,250	17,250	17,250	2.99	67	753K	13B
1404/10/03	16,750	16,750	16,750	16,750	2.95	14	167K	3B
1404/10/02	16,270	16,260	16,270	16,270	2.97	311	8M	137B
1404/10/01	15,800	15,400	15,800	15,800	3.00	379	8M	123B
1404/09/30	15,340	15,340	15,340	15,340	2.95	44	254K	4B
1404/09/29	14,900	14,900	14,900	14,900	2.97	48	315K	5B
1404/09/26	14,470	14,470	14,880	14,470	(2.95)	333	7M	95B
1404/09/25	15,370	14,520	15,400	14,910	(0.33)	139	2M	32B
1404/09/24	14,750	14,750	14,970	14,960	2.89	234	3M	50B
1404/09/23	14,110	14,110	14,670	14,540	2.04	311	5M	78B
1404/09/22	14,380	13,970	14,500	14,250	(0.97)	514	6M	81B
1404/09/19	14,670	14,000	14,670	14,390	0.98	524	8M	117B
1404/09/18	14,250	14,100	14,250	14,250	2.96	477	9M	129B
1404/09/17	13,840	13,840	13,840	13,840	2.98	75	303K	4B
1404/09/16	13,440	13,440	13,440	13,440	2.99	109	3M	38B
1404/09/15	13,070	12,900	13,070	13,050	2.84	159	2M	29B
1404/09/12	12,710	12,600	12,710	12,690	2.84	321	4M	55B
1404/09/11	12,040	12,020	12,380	12,340	2.66	187	2M	27B
1404/09/10	11,880	11,880	12,110	12,020	2.21	68	907K	11B
1404/09/09	11,570	11,570	11,880	11,760	1.91	107	928K	11B
1404/09/08	11,320	11,320	11,630	11,540	2.12	62	922K	11B
1404/09/05	11,700	11,190	11,700	11,300	(0.88)	35	557K	6B
1404/09/04	11,200	11,100	11,520	11,400	1.88	139	2M	22B
1404/09/02	11,400	11,060	11,600	11,190	(1.84)	124	2M	26B
1404/09/01	11,770	11,250	11,770	11,400	(0.44)	46	906K	10B
1404/08/28	11,450	11,450	11,450	11,450	0.26	3	17K	199M
1404/08/27	11,250	11,200	11,450	11,420	2.70	122	3M	29B
1404/08/26	11,140	11,050	11,150	11,120	2.68	107	1M	16B
1404/08/25	10,780	10,660	10,970	10,830	1.59	84	2M	18B
1404/08/24	10,350	10,320	10,780	10,660	1.81	110	2M	21B
1404/08/21	10,310	10,310	10,640	10,470	0.10	32	289K	3B
1404/08/20	10,680	10,300	10,680	10,460	0.87	39	299K	3B
1404/08/19	10,360	10,200	10,670	10,370	0.10	136	2M	24B
1404/08/18	10,370	10,360	10,450	10,360	(3.0)	126	3M	31B
1404/08/17	11,240	10,610	11,240	10,680	(2.29)	42	767K	8B
1404/08/14	11,000	10,920	11,000	10,930	(2.84)	23	192K	2B
1404/08/13	11,800	11,120	11,800	11,250	(1.83)	74	839K	9B
1404/08/12	11,220	11,220	11,470	11,460	2.87	128	3M	31B
1404/08/11	11,330	10,950	11,580	11,140	(1.24)	180	3M	33B
1404/08/10	11,300	11,040	11,330	11,280	2.55	178	2M	24B
1404/08/07	10,930	10,910	11,190	11,000	(0.18)	93	944K	10B
1404/08/06	11,250	10,800	11,270	11,020	0.64	290	5M	52B
1404/08/05	10,930	10,930	11,400	10,950	(2.75)	669	17M	192B
1404/08/04	11,260	11,260	11,260	11,260	(2.93)	6	146K	2B
1404/08/03	11,600	11,600	11,600	11,600	(2.93)	6	145K	2B
1404/07/30	12,110	11,410	12,110	11,950	1.62	531	10M	121B
1404/07/29	11,760	11,760	11,760	11,760	2.98	59	2M	18B
1404/07/28	11,430	11,340	11,430	11,420	2.88	201	5M	60B
1404/07/27	11,100	11,090	11,100	11,100	2.97	114	3M	31B
1404/07/26	10,780	10,780	10,780	10,780	2.96	23	714K	8B
1404/07/23	10,570	10,150	10,570	10,470	1.95	365	7M	77B
1404/07/22	10,270	10,270	10,270	10,270	2.91	36	564K	6B
1404/07/21	9,980	9,980	9,980	9,980	2.99	28	316K	3B
1404/07/20	9,690	9,690	9,690	9,690	2.98	24	669K	6B
1404/07/19	9,410	9,410	9,410	9,410	2.95	10	200K	2B
1404/07/16	9,140	9,010	9,140	9,140	2.93	143	3M	27B
1404/07/15	9,010	9,010	9,010	8,880	1.49	33	1M	11B
1404/07/14	8,760	8,700	8,760	8,750	2.82	174	4M	32B
1404/07/13	8,700	8,700	8,700	8,510	0.71	33	603K	5B
1404/07/12	8,530	8,530	8,530	8,450	1.93	71	2M	14B
1404/07/09	8,050	7,920	8,370	8,290	1.97	236	6M	49B
1404/07/08	8,150	8,100	8,310	8,130	(2.63)	193	4M	34B
1404/07/07	8,350	8,300	8,350	8,350	2.96	198	6M	47B
1404/07/06	7,850	7,850	8,170	8,110	2.14	190	4M	34B
1404/07/05	7,890	7,890	8,340	7,940	(2.34)	684	14M	112B
1404/07/02	8,130	8,130	8,130	8,130	(4.91)	9	214K	2B
1404/07/01	8,300	8,300	8,300	8,550	0.0	2	16K	133M
1404/06/31	8,300	8,300	8,300	8,550	0.0	2	24K	199M
1404/06/29	8,300	8,300	8,300	8,550	0.0	1	7K	58M
1404/06/26	8,300	8,300	8,300	8,550	0.0	1	6K	51M
1404/06/25	8,310	8,310	8,310	8,550	(0.12)	1	50K	418M
1404/06/24	8,320	8,320	8,320	8,560	(0.12)	6	55K	459M
1404/06/23	8,340	8,340	8,340	8,570	(0.23)	12	231K	2B
1404/06/22	8,350	8,350	8,350	8,590	(0.12)	9	98K	816M
1404/06/18	8,600	8,600	8,600	8,600	(4.97)	11	158K	1B
1404/06/17	8,800	8,800	8,800	9,050	(0.22)	13	141K	1B
1404/06/16	8,800	8,800	8,800	9,070	0.0	2	20K	176M
1404/06/12	8,810	8,810	8,810	9,070	(0.11)	7	60K	529M
1404/06/11	8,810	8,810	8,810	9,080	0.0	5	32K	286M
1404/06/08	8,810	8,810	8,810	9,080	0.0	1	6K	53M
1404/06/05	8,810	8,810	8,810	9,080	0.0	1	9K	79M
1404/06/04	8,810	8,810	8,810	9,080	0.0	1	6K	53M
1404/06/01	8,830	8,830	8,830	9,080	(0.22)	6	138K	1B
1404/05/29	9,100	9,100	9,100	9,100	(4.91)	1	6K	50M
1404/05/27	9,290	9,290	9,290	9,570	0.0	1	10K	92M
1404/05/26	9,290	9,290	9,290	9,570	0.0	4	17K	159M
1404/05/22	9,290	9,290	9,290	9,570	0.0	1	9K	80M
1404/05/21	9,570	9,570	9,570	9,570	(4.97)	25	916K	9B
1404/05/19	9,770	9,770	9,770	10,070	0.0	1	5K	51M
1404/05/18	9,780	9,780	9,780	10,070	(0.1)	5	62K	607M
1404/05/15	9,800	9,800	9,800	10,080	(0.2)	3	105K	1B
1404/05/14	9,800	9,800	9,800	10,100	0.0	1	7K	67M
1404/05/12	9,800	9,800	9,800	10,100	0.0	2	6K	60M
1404/05/11	9,800	9,800	9,800	10,100	0.0	1	22K	214M
1404/05/08	9,800	9,800	9,800	10,100	0.0	1	10K	100M
1404/05/07	9,600	9,600	9,600	10,100	0.0	1	19K	182M
1404/05/06	9,800	9,800	9,800	10,100	0.0	1	6K	59M
1404/05/05	9,800	9,800	9,800	10,100	0.0	1	9K	84M
1404/05/04	9,800	9,800	9,800	10,100	0.0	1	5K	51M
1404/05/01	9,800	9,800	9,800	10,100	0.0	1	5K	50M
1404/04/30	9,620	9,620	9,620	10,100	(0.2)	7	76K	729M
1404/04/29	9,820	9,820	9,820	10,120	0.0	1	7K	69M
1404/04/28	9,820	9,820	9,820	10,120	0.0	1	8K	74M
1404/04/25	9,820	9,820	9,820	10,120	0.0	2	6K	55M
1404/04/24	9,820	9,820	9,820	10,120	0.0	1	10K	98M
1404/04/23	9,820	9,820	9,820	10,120	0.0	2	11K	107M
1404/04/22	9,820	9,820	9,820	10,120	0.0	3	27K	261M
1404/03/21	11,690	11,440	11,850	11,520	(2.29)	122	2M	26B
1404/03/20	11,480	11,480	11,480	11,790	(0.34)	15	178K	2B
1404/03/19	11,510	11,510	11,510	11,830	(0.25)	8	149K	2B
1404/03/18	11,540	11,540	11,540	11,860	(0.25)	8	123K	1B
1404/03/17	11,540	11,540	11,540	11,890	0.0	1	4K	50M
1404/03/13	12,200	11,670	12,200	11,890	(1.16)	40	738K	9B
1404/03/12	11,700	11,700	12,250	12,030	(0.25)	37	289K	3B
1404/03/11	11,860	11,860	12,010	12,060	(1.31)	67	808K	10B
1404/03/10	12,300	11,970	12,300	12,220	(0.97)	71	646K	8B
1404/03/07	12,240	12,000	12,370	12,340	2.75	136	2M	22B
1404/03/06	11,890	11,450	12,120	12,010	2.04	107	2M	23B
1404/03/05	11,750	11,460	11,810	11,770	(0.34)	53	300K	3B
1404/03/04	11,690	11,690	11,980	11,810	(1.91)	84	2M	18B
1404/03/03	12,120	11,770	12,120	12,040	(0.33)	52	771K	9B
1404/02/31	11,870	11,870	12,100	12,080	(1.23)	72	769K	9B
1404/02/30	12,500	11,780	12,500	12,230	0.74	214	4M	48B
1404/02/29	11,800	11,800	12,170	12,140	2.71	165	3M	36B
1404/02/28	11,610	11,610	12,080	11,820	0.77	160	3M	30B
1404/02/27	11,550	11,550	11,800	11,730	(0.85)	97	1M	17B
1404/02/24	11,990	11,590	11,990	11,830	(0.25)	96	2M	20B
1404/02/23	12,040	11,720	12,040	11,860	1.45	143	2M	21B
1404/02/22	11,890	11,890	11,890	11,690	1.21	41	697K	8B
1404/02/21	11,520	11,520	11,800	11,550	(2.7)	221	6M	64B
1404/02/20	12,000	11,440	12,030	11,870	1.54	231	4M	46B
1404/02/17	11,690	11,690	11,690	11,690	3.00	93	2M	27B
1404/02/16	11,300	11,280	11,410	11,350	2.44	115	2M	18B
1404/02/15	10,890	10,770	11,090	11,080	2.88	210	4M	39B
1404/02/14	10,210	10,200	10,780	10,770	2.87	155	4M	39B
1404/02/13	10,400	10,400	10,700	10,470	(2.33)	179	3M	26B
1404/02/10	10,830	10,830	10,830	10,720	1.90	52	1M	14B
1404/02/09	10,520	10,520	10,560	10,520	2.53	93	2M	18B
1404/02/08	10,450	10,170	10,470	10,260	0.88	127	2M	16B
1404/02/07	10,150	10,150	10,350	10,170	(2.77)	133	3M	27B
1404/02/06	10,460	10,200	10,470	10,460	2.85	205	5M	56B
1404/02/03	10,310	10,150	10,310	10,170	(2.77)	156	2M	24B
1404/02/02	10,500	10,380	10,500	10,460	(2.24)	140	2M	16B
1404/02/01	10,740	10,500	10,740	10,700	2.59	191	2M	26B
1404/01/31	10,320	10,320	10,440	10,430	2.86	109	2M	21B
1404/01/30	10,300	9,880	10,330	10,140	(0.29)	129	1M	13B
1404/01/27	10,030	9,930	10,280	10,170	(0.59)	104	717K	7B
1404/01/26	10,260	9,760	10,350	10,230	1.79	201	2M	20B
1404/01/25	10,120	9,910	10,120	10,050	2.24	96	2M	16B
1404/01/24	9,930	9,920	9,930	9,830	1.87	63	1M	13B
1404/01/23	9,460	9,440	9,800	9,650	(0.52)	55	704K	7B
1404/01/20	9,880	9,480	9,880	9,700	(0.72)	67	592K	6B
1404/01/19	9,520	9,520	9,990	9,770	0.72	85	1M	11B
1404/01/18	9,590	9,580	9,780	9,700	(1.72)	43	1M	11B
1404/01/17	9,650	9,640	9,850	9,870	(0.6)	76	553K	5B
1404/01/16	10,410	9,810	10,410	9,930	(1.78)	113	2M	24B
1404/01/10	10,100	10,100	10,280	10,110	1.20	82	856K	9B
1404/01/09	10,050	10,000	10,050	9,990	2.36	91	2M	17B
1404/01/06	9,920	9,900	9,920	9,760	1.24	91	891K	9B
1404/01/05	9,270	9,270	9,820	9,640	1.05	76	782K	8B
1403/12/28	9,400	9,370	9,590	9,540	(1.14)	92	895K	8B
1403/12/27	9,360	9,350	9,900	9,650	0.21	68	382K	4B
1403/12/26	10,090	9,520	10,090	9,630	(1.83)	102	1M	14B
1403/12/25	9,660	9,520	9,940	9,810	1.55	87	1M	12B
1403/12/22	0	9,520	9,790	9,660	(1.53)	89	1M	12B
1403/12/21	9,860	9,720	9,970	9,810	(2.1)	72	1M	14B
1403/12/20	10,200	9,750	10,310	10,020	(0.1)	63	427K	4B
1403/12/19	10,000	9,990	10,200	10,030	(2.53)	186	2M	20B
1403/12/18	10,870	10,270	10,870	10,290	(2.74)	166	6M	58B
1403/12/15	10,400	10,400	10,740	10,580	1.44	91	992K	11B
1403/12/14	10,430	10,410	10,630	10,430	(2.8)	135	3M	28B
1403/12/13	10,980	10,660	10,980	10,730	(2.28)	86	1M	15B
1403/12/12	10,900	10,850	11,150	10,980	0.0	62	589K	6B
1403/12/11	11,020	10,950	11,140	10,980	(2.66)	123	2M	22B
1403/12/08	11,120	11,000	11,360	11,280	(0.44)	83	558K	6B
1403/12/07	11,310	11,000	11,630	11,330	0.27	171	2M	21B
1403/12/06	11,260	11,180	11,370	11,300	2.36	114	2M	18B
1403/12/05	11,250	10,920	11,250	11,040	(1.87)	154	1M	16B
1403/12/04	11,350	11,110	11,450	11,250	(1.75)	122	1M	13B
1403/12/01	11,090	11,090	11,640	11,450	0.17	54	347K	4B
1403/11/29	11,280	11,280	11,730	11,430	(1.64)	100	946K	11B
1403/11/28	11,290	11,290	11,290	11,620	(0.09)	11	70K	790M
1403/11/27	11,300	11,300	11,300	11,630	(0.09)	6	46K	521M
1403/11/23	11,380	11,380	11,450	11,640	(0.77)	60	439K	5B
1403/11/21	11,890	11,640	11,890	11,730	(2.25)	165	2M	19B
1403/11/17	11,920	11,890	12,220	12,000	(2.04)	154	1M	17B
1403/11/16	12,250	12,000	12,460	12,250	0.0	77	501K	6B
1403/11/15	12,100	12,100	12,650	12,250	(1.76)	125	1M	18B
1403/11/14	12,470	12,470	12,670	12,470	(2.96)	278	4M	48B
1403/11/13	12,560	12,560	12,560	12,850	(0.7)	32	386K	5B
1403/11/10	12,740	12,740	12,780	12,940	(1.45)	44	757K	10B
1403/11/08	13,540	12,760	13,540	13,130	(0.15)	381	6M	84B
1403/11/07	13,180	13,180	13,180	13,150	2.73	90	1M	19B
1403/11/06	12,930	12,930	12,930	12,800	1.91	58	1M	13B
1403/11/03	12,780	12,780	12,780	12,560	1.21	52	655K	8B
1403/11/02	12,620	12,620	12,620	12,410	1.22	50	698K	9B
1403/11/01	11,660	11,660	12,330	12,260	2.34	255	3M	33B
1403/10/30	11,910	11,790	12,100	11,980	(1.4)	215	2M	23B
1403/10/29	11,890	11,890	11,890	12,150	(0.82)	43	469K	6B
1403/10/23	11,960	11,960	11,960	12,250	(0.57)	31	299K	4B
1403/10/22	12,400	12,290	12,500	12,320	(2.69)	89	2M	19B
1403/10/19	12,840	12,560	12,840	12,660	1.36	206	2M	22B
1403/10/18	12,620	12,300	12,620	12,490	1.88	143	1M	15B
1403/10/17	12,440	12,220	12,440	12,260	1.49	109	925K	11B
1403/10/16	11,980	11,920	12,090	12,080	2.90	170	2M	27B
1403/10/15	11,580	11,540	12,060	11,740	(1.18)	585	7M	77B
1403/10/12	11,870	11,660	11,870	11,880	(1.16)	71	685K	8B
1403/10/11	11,950	11,950	12,090	12,020	(2.36)	123	1M	17B
1403/10/10	12,370	12,030	12,470	12,310	(0.73)	134	584K	7B
1403/10/09	12,450	12,000	12,500	12,400	2.14	247	3M	31B
1403/10/08	11,850	11,610	12,180	12,140	2.62	141	3M	35B
1403/10/05	11,720	11,690	11,860	11,830	(1.83)	109	1M	12B
1403/10/04	12,070	11,960	12,310	12,050	(2.19)	180	2M	27B
1403/10/03	12,900	12,280	12,900	12,320	(2.61)	202	2M	29B
1403/10/02	13,160	12,500	13,160	12,650	(1.79)	153	2M	21B
1403/10/01	12,900	12,630	12,930	12,880	2.55	162	2M	24B
1403/09/28	12,350	12,350	13,100	12,560	(1.34)	263	3M	35B
1403/09/27	12,750	12,490	12,750	12,730	(1.09)	71	577K	7B
1403/09/26	13,400	12,850	13,440	12,870	(2.79)	214	2M	30B
1403/09/25	13,820	13,040	13,830	13,240	(1.49)	251	2M	28B
1403/09/24	13,350	13,260	13,500	13,440	2.52	205	2M	32B
1403/09/21	13,200	12,950	13,310	13,110	0.77	149	1M	18B
1403/09/20	13,440	12,700	13,440	13,010	(0.31)	220	2M	27B
1403/09/19	12,600	12,600	13,250	13,050	0.54	289	2M	32B
1403/09/18	12,880	12,740	13,000	12,980	(1.14)	58	605K	8B
1403/09/17	13,670	12,890	13,670	13,130	(1.13)	165	1M	19B
1403/09/14	13,400	13,010	13,480	13,280	0.15	149	1M	17B
1403/09/13	13,370	13,110	13,500	13,260	1.14	151	1M	15B
1403/09/12	13,200	12,770	13,220	13,110	1.86	219	2M	24B
1403/09/11	13,490	12,710	13,490	12,870	(1.76)	123	1M	18B
1403/09/10	13,070	12,710	13,280	13,100	1.55	180	3M	33B
1403/09/07	13,050	12,580	13,070	12,900	0.0	152	1M	16B
1403/09/06	13,080	12,320	13,080	12,900	1.57	366	4M	56B
1403/09/05	12,950	12,950	12,950	12,700	0.95	92	556K	7B
1403/09/04	12,770	12,770	12,770	12,580	1.45	49	811K	10B
1403/09/03	12,480	12,390	12,480	12,400	2.31	158	1M	16B
1403/08/30	11,500	11,500	12,160	12,120	2.62	187	2M	27B
1403/08/29	12,190	11,660	12,200	11,810	(1.75)	190	2M	19B
1403/08/28	11,920	11,880	12,190	12,020	(1.48)	182	2M	24B
1403/08/27	12,590	11,930	12,590	12,200	(0.25)	81	570K	7B
1403/08/26	11,830	11,830	12,480	12,230	0.74	121	1M	18B
1403/08/23	11,720	11,720	12,390	12,140	0.91	97	1M	12B
1403/08/22	11,610	11,600	12,300	12,030	0.67	87	980K	12B
1403/08/21	12,100	11,600	12,100	11,950	1.70	148	1M	14B
1403/08/20	11,930	11,930	11,930	11,750	1.38	78	853K	10B
1403/08/19	11,350	11,160	11,680	11,590	2.20	177	2M	22B
1403/08/16	11,700	11,060	11,700	11,340	(0.53)	99	816K	9B
1403/08/15	11,200	11,150	11,500	11,400	(0.78)	77	495K	6B
1403/08/14	11,200	11,200	11,200	11,490	(0.43)	24	237K	3B
1403/08/13	11,880	11,280	11,880	11,540	(0.69)	58	543K	6B
1403/08/12	12,010	11,330	12,010	11,620	(0.51)	156	1M	14B
1403/08/09	12,200	11,620	12,200	11,680	(2.42)	160	2M	19B
1403/08/08	12,500	11,790	12,500	11,970	(1.48)	173	2M	23B
1403/08/07	12,190	11,610	12,190	12,150	2.62	255	3M	34B
1403/08/06	12,060	12,060	12,060	11,840	1.11	76	613K	7B
1403/08/05	11,700	11,700	11,900	11,710	(2.9)	210	3M	37B
1403/08/01	11,580	11,580	11,580	12,060	(0.99)	22	337K	4B
1403/07/30	11,820	11,820	11,820	12,180	0.0	3	13K	159M
1403/07/29	11,820	11,820	11,820	12,180	0.0	1	4K	52M
1403/07/25	11,820	11,820	11,820	12,180	0.0	1	5K	59M
1403/07/24	11,820	11,820	11,820	12,180	0.0	2	9K	103M
1403/07/23	11,920	11,920	11,920	12,180	(0.81)	42	446K	5B
1403/07/22	12,190	12,190	12,210	12,280	(2.23)	89	1M	15B
1403/07/21	12,230	12,230	12,230	12,560	(0.32)	16	160K	2B
1403/07/17	12,480	12,480	12,480	12,600	0.0	3	38K	474M
1403/07/16	12,480	12,480	12,480	12,600	0.0	2	8K	100M
1403/07/14	12,490	12,490	12,490	12,600	(0.08)	6	141K	2B
1403/07/11	12,490	12,490	12,490	12,610	0.0	1	8K	100M
1403/07/10	12,490	12,490	12,490	12,610	0.0	1	8K	100M
1403/07/09	12,490	12,490	12,490	12,610	0.0	5	41K	511M
1403/07/08	12,490	12,490	12,490	12,610	0.0	2	11K	143M
1403/07/07	12,490	12,490	12,490	12,610	0.0	3	12K	151M
1403/07/04	12,510	12,370	12,750	12,610	(0.94)	107	901K	11B
1403/07/03	12,530	12,510	13,050	12,730	(1.24)	287	3M	39B
1403/07/02	13,180	12,750	13,180	12,890	(1.9)	130	1M	13B
1403/07/01	13,230	12,980	13,230	13,140	2.26	179	2M	26B
1403/06/28	12,870	12,550	12,870	12,850	2.80	285	4M	48B
1403/06/27	12,790	12,790	12,790	12,500	0.64	51	368K	5B
1403/06/26	12,550	12,550	12,550	12,420	1.89	68	1M	13B
1403/06/25	12,370	12,370	12,370	12,190	1.50	62	833K	10B
1403/06/24	12,150	12,150	12,150	12,010	1.78	46	1M	12B
1403/06/21	12,100	12,100	12,100	11,800	0.43	29	271K	3B
1403/06/20	11,990	11,990	11,990	11,750	0.86	58	502K	6B
1403/06/19	11,820	11,810	11,820	11,650	1.48	105	878K	10B
1403/06/18	11,000	11,000	11,680	11,480	1.23	398	3M	40B
1403/06/17	11,150	11,150	11,150	11,340	(1.31)	49	784K	9B
1403/06/13	11,300	11,300	11,300	11,490	(0.35)	25	323K	4B
1403/06/11	11,490	11,440	11,890	11,530	(1.2)	141	2M	19B
1403/06/10	11,640	11,640	11,870	11,670	(1.68)	110	2M	21B
1403/06/06	11,640	11,640	11,640	11,870	0.0	4	16K	181M
1403/06/05	11,640	11,640	11,640	11,870	0.0	3	35K	407M
1403/05/29	11,660	11,660	11,660	11,870	(0.17)	11	130K	2B
1403/05/28	11,710	11,710	11,710	11,890	(0.42)	13	396K	5B
1403/05/27	11,780	11,780	11,790	11,940	(0.67)	35	542K	6B
1403/05/24	11,950	11,950	11,950	12,020	(0.41)	58	699K	8B
1403/05/22	11,950	11,950	11,950	12,070	0.0	2	9K	111M
1403/05/21	11,950	11,950	11,950	12,070	0.0	4	29K	347M
1403/05/20	11,950	11,950	11,950	12,070	0.0	2	9K	104M
1403/05/16	11,950	11,950	11,950	12,070	0.0	3	42K	498M
1403/05/15	11,950	11,950	11,950	12,070	0.0	3	33K	395M
1403/05/14	11,970	11,970	11,970	12,070	(0.17)	10	289K	3B
1403/05/13	11,790	11,780	11,790	12,090	(0.41)	29	224K	3B
1403/05/10	12,140	12,140	12,140	12,140	(2.96)	203	3M	35B
1403/05/09	12,600	12,600	12,600	12,510	2.21	44	1M	15B
1403/05/08	12,490	12,490	12,490	12,240	0.91	55	496K	6B
1403/05/06	12,420	12,420	12,420	12,130	0.58	49	312K	4B
1403/05/03	12,060	12,060	12,060	12,060	2.99	140	2M	29B
1403/05/02	11,700	11,700	11,900	11,710	(4.87)	299	3M	35B
1403/05/01	11,960	11,960	11,960	12,310	(0.08)	5	62K	747M
1403/04/31	12,000	12,000	12,000	12,320	(0.4)	17	232K	3B
1403/04/30	12,000	12,000	12,000	12,370	0.0	2	14K	170M
1403/04/27	12,000	12,000	12,000	12,370	0.0	5	17K	208M
1403/04/24	12,010	12,010	12,010	12,370	(0.08)	9	64K	768M
1403/04/23	12,110	12,110	12,120	12,380	(0.8)	34	448K	5B
1403/04/20	12,120	12,120	12,120	12,480	(0.08)	6	51K	614M
1403/04/19	12,890	12,170	12,890	12,490	(0.4)	26	271K	3B
1403/04/18	12,630	12,260	12,630	12,540	(0.71)	53	448K	5B
1403/04/17	12,790	12,200	12,790	12,630	1.69	209	2M	27B
1403/04/16	12,440	12,440	12,480	12,420	2.48	104	1M	18B
1403/04/13	12,720	11,980	12,720	12,120	(1.86)	114	1M	12B
1403/03/29	13,170	13,170	13,170	13,420	(0.07)	13	56K	740M
1403/03/27	13,170	13,170	13,170	13,430	0.0	2	20	263K
1403/03/26	13,170	13,170	13,170	13,430	0.0	5	11K	151M
1403/03/23	13,170	13,170	13,170	13,430	0.0	2	4K	53M
1403/03/21	13,180	13,180	13,180	13,430	(0.07)	6	45K	595M
1403/03/20	13,190	13,190	13,190	13,440	(0.07)	2	39K	514M
1403/03/19	13,210	13,210	13,210	13,450	(0.15)	14	100K	1B
1403/03/16	13,210	13,210	13,210	13,470	0.0	4	16K	208M
1403/03/13	13,230	13,230	13,230	13,470	(0.15)	14	125K	2B
1403/03/12	13,400	13,400	13,600	13,490	(1.32)	66	963K	13B
1403/03/09	13,610	13,610	13,620	13,670	(1.51)	77	1M	16B
1403/03/08	13,610	13,610	13,610	13,880	0.0	5	25K	341M
1403/03/07	13,610	13,610	13,610	13,880	0.0	4	18K	241M
1403/03/06	13,610	13,610	13,610	13,880	0.0	1	5K	68M
1403/03/05	13,610	13,610	13,610	13,880	0.0	1	4K	50M
1403/03/01	13,620	13,620	13,620	13,880	(0.07)	11	70K	953M
1403/02/30	13,570	13,570	13,570	13,890	(0.64)	16	302K	4B
1403/02/29	13,590	13,590	13,590	13,980	(0.21)	20	95K	1B
1403/02/26	13,900	13,900	14,320	14,010	(2.16)	85	1M	15B
1403/02/25	13,950	13,950	13,950	14,320	(0.42)	22	200K	3B
1403/02/24	14,840	14,000	14,840	14,380	(0.35)	17	177K	2B
1403/02/23	14,940	14,270	14,940	14,430	(1.9)	68	945K	14B
1403/02/22	14,960	14,510	15,000	14,710	0.82	121	746K	11B
1403/02/19	14,220	14,220	15,030	14,590	(0.41)	121	497K	7B
1403/02/18	14,290	14,290	14,290	14,650	(0.54)	30	234K	3B
1403/02/17	14,620	14,620	14,700	14,730	(2.26)	117	1M	15B
1403/02/16	14,840	14,840	14,840	15,070	(1.44)	51	649K	10B
1403/02/12	15,560	15,100	15,990	15,290	(1.74)	171	1M	18B
1403/02/11	15,850	15,400	16,100	15,560	(1.95)	235	2M	30B
1403/02/10	16,090	15,550	16,110	15,870	1.34	239	2M	30B
1403/02/09	15,720	15,270	15,720	15,660	2.55	639	6M	91B
1403/02/08	15,270	15,270	15,270	15,270	2.97	123	1M	21B
1403/02/05	14,940	14,920	14,940	14,830	2.21	106	1M	16B
1403/02/04	14,570	14,460	14,570	14,510	2.54	159	1M	19B
1403/02/03	14,340	13,520	14,340	14,150	1.58	199	2M	31B
1403/02/02	14,120	13,910	14,120	13,930	1.60	133	959K	13B
1403/02/01	13,200	13,200	13,960	13,710	1.11	116	803K	11B
1403/01/29	13,490	13,490	13,500	13,560	(0.44)	55	681K	9B
1403/01/28	13,500	13,500	13,500	13,620	(0.07)	10	86K	1B
1403/01/27	13,560	13,560	13,820	13,630	(0.44)	88	907K	12B
1403/01/26	13,570	13,570	13,570	13,690	(0.07)	6	57K	776M
1403/01/25	14,320	13,520	14,320	13,700	(1.65)	163	2M	27B
1403/01/21	13,920	13,890	13,940	13,930	2.88	222	2M	26B
1403/01/20	13,540	13,200	13,570	13,540	2.73	170	2M	30B
1403/01/19	13,240	12,940	13,240	13,180	(1.2)	57	626K	8B
1403/01/18	13,950	13,150	13,950	13,340	(1.55)	249	2M	25B
1403/01/15	13,560	13,340	13,560	13,550	2.89	380	4M	47B
1403/01/14	13,250	12,600	13,250	13,170	2.33	340	3M	36B
1403/01/11	12,970	12,970	12,970	12,870	2.14	77	1M	15B
1403/01/08	12,880	12,880	12,880	12,600	0.72	47	395K	5B
1403/01/07	12,600	12,530	12,600	12,510	2.21	136	1M	16B
1403/01/06	12,270	12,270	12,370	12,240	1.92	151	1M	14B
1403/01/05	12,150	11,800	12,150	12,010	1.78	143	1M	15B
1402/12/28	11,960	11,700	12,050	11,800	0.85	92	800K	10B
1402/12/27	11,350	11,350	11,950	11,700	0.43	173	1M	14B
1402/12/26	11,570	11,560	11,840	11,650	(2.18)	221	1M	16B
1402/12/23	12,000	11,820	12,210	11,910	(2.22)	213	2M	23B
1402/12/22	12,130	12,060	12,400	12,180	(2.01)	179	1M	15B
1402/12/21	12,520	12,400	12,630	12,430	(2.74)	254	2M	29B
1402/12/20	12,950	12,440	12,950	12,780	(0.23)	54	373K	5B
1402/12/16	12,460	12,460	12,930	12,810	1.34	188	2M	26B
1402/12/15	13,170	12,590	13,170	12,640	(2.54)	360	5M	58B
1402/12/14	13,040	12,880	13,040	12,970	(2.26)	184	1M	16B
1402/12/13	13,530	13,040	13,550	13,270	0.38	194	2M	21B
1402/12/12	13,400	12,780	13,530	13,220	0.61	182	1M	15B
1402/12/09	12,800	12,790	13,370	13,140	(0.15)	88	691K	9B
1402/12/08	13,150	13,090	13,580	13,160	(2.45)	130	1M	16B
1402/12/07	13,870	13,370	13,870	13,490	(2.1)	109	1M	16B
1402/12/05	13,400	13,390	13,880	13,780	2.23	266	2M	26B
1402/12/02	13,500	13,230	13,500	13,480	2.82	205	2M	25B
1402/12/01	12,510	12,510	13,220	13,110	2.10	134	1M	17B
1402/11/30	12,730	12,720	13,040	12,840	1.34	160	844K	11B
1402/11/29	12,610	12,600	13,050	12,670	(2.39)	264	2M	30B
1402/11/28	13,450	12,810	13,500	12,980	(1.67)	217	2M	24B
1402/11/25	13,210	13,190	13,830	13,200	(2.87)	250	3M	42B
1402/11/24	13,970	13,560	13,970	13,590	(2.72)	282	3M	40B
1402/11/23	14,500	13,660	14,500	13,970	(0.78)	269	2M	31B
1402/11/21	14,140	14,000	14,280	14,080	(2.43)	200	2M	26B
1402/11/18	14,410	14,290	14,850	14,430	(2.04)	149	1M	16B
1402/11/17	14,950	14,560	14,950	14,730	(0.14)	119	803K	12B
1402/11/16	15,120	14,350	15,120	14,750	0.48	164	1M	20B
1402/11/15	14,680	14,670	14,680	14,680	2.95	165	2M	25B
1402/11/14	14,440	13,720	14,450	14,260	1.64	124	893K	13B
1402/11/11	14,020	14,020	14,360	14,030	(2.91)	235	2M	34B
1402/11/10	14,610	14,390	14,630	14,450	(2.56)	167	1M	18B
1402/11/09	14,530	14,530	15,140	14,830	(0.6)	170	2M	22B
1402/11/08	15,300	14,820	15,300	14,920	(0.33)	170	1M	17B
1402/11/07	14,800	14,800	15,270	14,970	(0.4)	185	2M	23B
1402/11/04	15,050	14,970	15,450	15,030	(2.59)	214	2M	25B
1402/11/03	16,020	15,240	16,020	15,430	(1.59)	137	1M	19B
1402/11/02	16,030	15,330	16,030	15,680	0.19	110	713K	11B
1402/11/01	15,690	15,220	16,100	15,650	(0.25)	329	3M	43B
1402/10/30	15,710	15,280	15,710	15,690	2.82	252	3M	49B
1402/10/27	15,050	14,650	15,550	15,260	1.06	358	3M	51B
1402/10/26	15,110	14,850	15,370	15,100	(1.31)	190	1M	20B
1402/10/25	15,310	15,130	15,500	15,300	(0.52)	145	959K	15B
1402/10/24	15,890	15,360	15,890	15,380	(2.84)	456	4M	55B
1402/10/23	16,120	15,450	16,120	15,830	(0.38)	237	2M	31B
1402/10/20	15,250	15,250	16,020	15,890	2.12	223	2M	31B
1402/10/19	15,900	15,240	16,000	15,560	(0.89)	205	2M	24B
1402/10/18	15,620	15,580	15,810	15,700	(2.24)	159	1M	17B
1402/10/17	16,260	15,900	16,260	16,060	1.32	217	1M	21B
1402/10/16	15,860	15,620	15,990	15,850	2.06	307	2M	32B
1402/10/13	15,970	15,390	15,970	15,530	(2.08)	297	2M	34B
1402/10/12	16,060	15,520	16,290	15,860	(0.88)	341	3M	40B
1402/10/11	16,050	15,840	16,080	16,000	2.43	419	3M	53B
1402/10/10	15,350	15,350	15,670	15,620	2.63	209	1M	23B
1402/10/09	15,660	15,040	15,660	15,220	(0.33)	212	1M	22B
1402/10/06	15,400	15,260	15,400	15,270	(2.92)	263	2M	28B
1402/10/05	16,050	15,500	16,050	15,730	(1.5)	175	1M	16B
1402/10/04	15,980	15,570	15,980	15,970	2.90	533	5M	84B
1402/10/03	15,810	15,810	15,810	15,520	1.11	72	483K	8B
1402/10/02	14,880	14,870	15,550	15,350	1.66	126	810K	13B
1402/09/29	15,030	14,890	15,300	15,100	(1.44)	209	1M	18B
1402/09/28	15,460	15,290	15,500	15,320	(2.79)	457	4M	54B
1402/09/27	15,990	15,550	16,100	15,760	(0.63)	352	2M	30B
1402/09/25	15,910	15,580	16,000	15,860	(0.31)	189	1M	18B
1402/09/22	16,000	15,550	16,250	15,910	(0.75)	187	1M	21B
1402/09/21	15,810	15,810	16,290	16,030	(0.25)	173	1M	19B
1402/09/20	16,220	16,000	16,220	16,070	1.52	173	1M	17B
1402/09/19	15,900	15,680	16,180	15,830	(2.04)	332	2M	35B
1402/09/18	15,980	15,980	16,400	16,160	0.56	202	1M	18B
1402/09/15	16,030	15,700	16,390	16,070	0.25	163	1M	17B
1402/09/14	16,200	15,980	16,440	16,030	(2.67)	411	3M	43B
1402/09/13	17,150	16,200	17,150	16,470	(1.38)	676	5M	78B
1402/09/12	16,710	16,560	16,710	16,700	2.90	130	1M	20B
1402/08/30	15,510	15,510	16,250	16,230	2.85	352	3M	47B
1402/08/29	15,900	15,740	16,180	15,780	(2.71)	311	2M	37B
1402/08/28	16,100	15,970	16,550	16,220	(1.46)	236	1M	22B
1402/08/27	16,610	16,130	17,000	16,460	(0.54)	301	2M	31B
1402/08/24	16,150	16,150	16,560	16,550	2.92	283	4M	63B
1402/08/23	16,120	16,070	16,390	16,080	(2.9)	321	2M	38B
1402/08/22	16,810	16,550	16,810	16,560	(2.93)	302	3M	49B
1402/08/21	17,580	16,560	17,580	17,060	(0.06)	892	11M	191B
1402/08/20	17,070	17,070	17,070	17,070	2.96	97	1M	21B
1402/08/17	16,710	16,710	16,710	16,580	2.16	114	890K	15B
1402/08/16	16,360	16,360	16,360	16,230	2.14	90	904K	15B
1402/08/15	15,780	15,510	15,910	15,890	2.85	232	3M	54B
1402/08/14	15,450	15,420	15,980	15,450	(2.77)	399	4M	58B
1402/08/13	16,380	15,690	16,380	15,890	(1.73)	140	1M	17B
1402/08/10	15,880	15,880	15,880	16,170	(1.22)	51	500K	8B
1402/08/09	16,660	15,710	16,660	16,370	1.17	369	4M	70B
1402/08/08	15,450	15,450	16,290	16,180	2.28	185	2M	29B
1402/08/07	15,820	15,820	15,820	15,820	(2.94)	89	2M	25B
1402/08/06	15,970	15,970	15,970	16,300	(0.97)	28	393K	6B
1402/08/03	16,920	16,420	16,980	16,460	(2.72)	387	4M	58B
1402/08/02	17,230	16,230	17,230	16,920	1.14	620	7M	121B
1402/08/01	16,870	16,870	16,870	16,730	2.14	97	905K	15B
1402/07/30	16,650	16,650	16,650	16,380	1.30	73	562K	9B
1402/07/29	15,760	15,760	16,190	16,170	2.86	230	3M	43B
1402/07/26	16,000	15,350	16,150	15,720	(0.06)	222	2M	26B
1402/07/25	15,930	15,490	15,930	15,730	1.68	125	1M	17B
1402/07/24	15,000	15,000	15,820	15,470	0.72	404	3M	53B
1402/07/23	15,110	15,110	15,110	15,360	(1.35)	57	594K	9B
1402/07/22	15,240	15,240	15,240	15,570	(0.89)	31	368K	6B
1402/07/19	15,650	15,650	16,000	15,710	(2.6)	342	2M	35B
1402/07/18	16,650	15,900	16,790	16,130	(1.59)	133	1M	21B
1402/07/15	16,430	16,050	16,430	16,390	2.69	284	2M	40B
1402/07/12	15,970	15,510	16,010	15,960	2.64	283	2M	40B
1402/07/10	15,470	15,460	16,360	15,550	(2.39)	438	5M	71B
1402/07/09	15,860	15,860	15,860	15,930	(2.57)	76	1M	16B
1402/07/08	16,420	16,290	16,820	16,350	(2.62)	192	2M	30B
1402/07/05	16,400	16,400	16,400	16,790	(0.65)	26	261K	4B
1402/07/04	17,440	16,760	17,440	16,900	(2.14)	194	1M	23B
1402/07/03	17,770	17,000	17,770	17,270	0.0	378	3M	47B
1402/07/01	16,840	16,390	17,350	17,270	2.49	532	4M	78B
1402/06/29	17,280	16,300	17,280	16,850	0.42	869	6M	106B
1402/06/28	16,780	16,780	16,780	16,780	2.94	129	2M	31B
1402/06/27	16,300	16,300	16,300	16,300	2.97	141	2M	34B
1402/06/26	16,150	16,150	16,150	15,830	0.96	75	413K	7B
1402/06/19	15,660	15,320	15,770	15,680	2.35	481	4M	62B
1402/06/18	15,050	15,020	15,360	15,320	2.68	824	8M	121B
1402/06/14	15,200	14,720	15,560	14,920	(1.65)	470	3M	48B
1402/06/13	15,090	15,090	15,640	15,170	(2.44)	818	8M	115B
1402/06/12	15,990	15,440	15,990	15,550	(2.26)	135	2M	27B
1402/06/11	16,050	15,410	16,050	15,910	2.05	628	7M	104B
1402/06/08	15,590	15,300	15,600	15,590	2.90	418	4M	70B
1402/06/07	14,970	14,530	15,230	15,150	2.43	277	2M	35B
1402/06/06	14,710	14,590	15,410	14,790	(1.66)	931	8M	121B
1402/06/05	15,060	15,020	15,430	15,040	(2.84)	225	2M	34B
1402/06/04	15,740	14,880	15,740	15,480	1.24	398	6M	88B
1402/05/31	15,280	15,280	15,570	15,290	(2.92)	304	5M	70B
1402/05/30	15,750	15,750	15,750	15,750	(2.96)	49	826K	13B
1402/05/29	16,230	16,230	16,230	16,230	(2.99)	22	179K	3B
1402/05/28	17,250	16,250	17,250	16,730	(0.12)	294	4M	70B
1402/05/23	16,850	16,620	17,450	16,750	(2.22)	497	5M	81B
1402/05/22	17,130	17,130	17,130	17,130	(2.95)	58	554K	9B
1402/05/21	18,230	17,170	18,230	17,650	(0.28)	1,049	9M	154B
1402/05/18	17,120	17,120	18,160	17,700	0.34	1,856	19M	333B
1402/05/17	17,640	17,640	17,640	17,640	(2.97)	22	285K	5B
1402/05/16	18,180	18,180	18,180	18,180	(2.99)	20	157K	3B
1402/05/15	18,740	18,740	18,740	18,740	(2.95)	32	295K	6B
1402/05/14	19,310	19,310	19,310	19,310	(2.96)	30	375K	7B
1402/05/10	19,900	19,900	19,900	19,900	(2.93)	30	310K	6B
1402/04/26	20,900	20,900	20,900	20,900	(2.79)	23	183K	4B
1402/04/25	21,500	21,500	21,500	21,500	(2.93)	21	287K	6B
1402/04/24	22,150	22,150	22,150	22,150	(2.85)	73	882K	20B
1402/04/21	23,400	22,100	23,400	22,800	0.22	1,259	15M	338B
1402/04/20	22,750	22,750	22,750	22,750	2.94	242	3M	58B
1402/04/19	22,100	22,100	22,100	22,100	2.79	113	496K	11B
1402/04/18	21,500	21,500	21,500	21,500	2.87	153	1M	27B
1402/04/17	20,900	20,900	20,900	20,900	2.90	225	1M	25B
1402/04/14	19,400	19,400	20,330	20,310	2.89	648	4M	71B
1402/04/13	19,800	19,100	19,840	19,740	2.39	191	819K	16B
1402/04/10	19,380	18,780	19,380	19,280	2.44	540	2M	43B
1402/04/07	18,900	18,500	18,900	18,820	2.56	493	3M	61B
1402/04/06	19,230	18,120	19,230	18,350	(1.77)	816	4M	80B
1402/04/05	18,190	18,190	18,730	18,680	2.69	602	4M	70B
1402/04/04	18,190	18,190	18,190	18,190	(2.99)	70	543K	10B
1402/04/03	19,440	18,480	19,440	18,750	(1.57)	297	2M	43B
1402/03/31	19,190	18,160	19,190	19,050	2.20	798	7M	127B
1402/03/28	18,640	18,640	18,640	18,640	2.98	128	844K	16B
1402/03/27	18,100	18,100	18,100	18,100	2.96	75	616K	11B
1402/03/24	17,580	17,580	17,580	17,580	2.99	78	407K	7B
1402/03/23	17,070	17,070	17,070	17,070	2.96	82	496K	8B
1402/03/22	16,580	16,580	16,580	16,580	2.98	149	962K	16B
1402/03/21	16,100	16,100	16,100	16,100	2.94	256	2M	38B
1402/03/20	16,370	15,510	16,370	15,640	(2.13)	366	2M	33B
1402/03/17	15,440	15,440	16,170	15,980	0.95	253	1M	20B
1402/03/16	15,780	15,670	16,100	15,830	(0.88)	263	1M	23B
1402/03/13	16,580	15,830	16,580	15,970	(2.08)	381	2M	37B
1402/03/10	16,520	16,000	16,520	16,310	1.62	401	3M	48B
1402/03/09	15,770	15,620	16,120	16,050	2.49	385	3M	43B
1402/03/08	15,630	15,630	16,050	15,660	(2.79)	388	3M	47B
1402/03/07	16,110	16,110	16,110	16,110	(2.95)	31	268K	4B
1402/03/06	17,200	16,560	17,200	16,600	(2.75)	112	608K	10B
1402/03/03	17,290	16,440	17,290	17,070	1.67	774	6M	94B
1402/03/02	16,790	16,790	16,790	16,790	2.94	78	597K	10B
1402/03/01	16,310	16,310	16,310	16,310	2.97	34	802K	13B
1402/02/31	15,520	15,520	16,300	15,840	(1.0)	716	5M	75B
1402/02/30	16,840	15,860	16,840	16,000	(2.14)	709	5M	84B
1402/02/27	15,910	15,910	16,790	16,350	(0.3)	739	5M	76B
1402/02/25	16,400	16,310	16,810	16,400	(2.44)	475	4M	64B
1402/02/24	16,810	16,810	16,810	16,810	(2.94)	214	3M	47B
1402/02/23	17,320	17,320	17,320	17,320	(2.97)	23	275K	5B
1402/02/20	17,850	17,850	17,850	17,850	(2.99)	52	715K	13B
1402/02/19	18,400	18,400	18,400	18,400	(2.9)	32	396K	7B
1402/02/18	18,950	18,950	18,950	18,950	(2.82)	18	269K	5B
1402/02/17	19,500	19,500	19,500	19,500	(2.99)	67	843K	16B
1402/02/13	20,110	19,880	20,110	20,100	2.92	492	4M	73B
1402/02/12	19,510	19,100	19,540	19,530	2.90	815	6M	124B
1402/02/11	19,370	18,250	19,370	18,980	0.90	1,851	11M	209B
1402/02/10	18,810	18,810	18,810	18,810	2.96	123	712K	13B
1402/02/09	18,270	18,270	18,270	18,270	2.99	83	693K	13B
1402/02/06	17,740	17,740	17,740	17,740	2.96	166	2M	28B
1402/02/05	17,230	17,230	17,230	17,230	2.99	130	763K	13B
1402/02/04	16,730	16,730	16,730	16,730	2.95	65	388K	6B
1402/01/30	16,260	16,060	16,260	16,250	2.91	721	7M	109B
1402/01/29	15,690	15,420	15,820	15,790	2.80	345	3M	45B
1402/01/28	15,370	15,090	15,680	15,360	(1.22)	1,056	6M	100B
1402/01/27	15,700	15,340	15,740	15,550	1.70	704	4M	70B
1402/01/26	15,300	15,020	15,300	15,290	2.89	960	7M	103B
1402/01/22	14,870	14,840	15,080	14,860	(2.81)	931	6M	95B
1402/01/21	15,800	15,200	15,800	15,290	(2.43)	727	4M	68B
1402/01/20	15,830	15,410	16,170	15,670	(1.14)	925	5M	77B
1402/01/19	15,980	15,450	16,000	15,850	1.99	829	6M	87B
1402/01/16	14,860	14,810	15,710	15,540	1.83	1,132	6M	94B
1402/01/15	15,570	14,710	15,570	15,260	0.93	777	4M	69B
1402/01/14	15,230	14,500	15,230	15,120	2.23	316	2M	32B
1402/01/09	14,790	14,790	14,790	14,790	2.99	117	837K	12B
1402/01/08	14,340	14,270	14,370	14,360	2.87	420	3M	43B
1402/01/06	13,560	13,560	14,020	13,870	(0.64)	31	110K	2B
1402/01/05	13,770	13,610	14,030	13,960	2.42	395	2M	32B
1401/12/28	13,770	13,500	13,820	13,630	1.34	354	2M	27B
1401/12/27	13,170	13,030	13,600	13,450	1.82	458	3M	35B
1401/12/24	13,400	13,000	13,430	13,210	0.99	335	2M	21B
1401/12/23	13,100	13,020	13,190	13,080	(0.38)	330	1M	16B
1401/12/22	13,390	12,870	13,390	13,130	0.69	259	839K	11B
1401/12/21	13,350	13,030	13,440	13,040	(2.9)	354	2M	29B
1401/12/20	13,970	13,330	13,970	13,430	(2.26)	551	3M	42B
1401/12/16	14,360	13,550	14,360	13,740	(1.58)	677	4M	59B
1401/12/15	13,970	13,870	13,970	13,960	2.87	424	4M	49B
1401/12/14	13,400	13,280	13,670	13,570	2.18	394	2M	28B
1401/12/13	13,000	13,000	13,450	13,280	1.14	374	2M	22B
1401/12/10	13,380	13,010	13,380	13,130	(2.09)	575	3M	37B
1401/12/09	13,560	13,230	13,560	13,410	1.82	531	3M	38B
1401/12/08	13,190	12,900	13,400	13,170	(0.23)	320	2M	23B
1401/12/07	13,400	12,900	13,620	13,200	(0.6)	919	4M	48B
1401/12/06	13,160	13,160	13,400	13,280	2.08	590	2M	29B
1401/12/03	13,010	12,890	13,250	13,010	(1.59)	380	2M	20B
1401/12/02	13,090	12,710	13,430	13,220	1.38	778	3M	39B
1401/12/01	12,960	12,940	13,360	13,040	(2.18)	1,064	4M	56B
1401/11/30	13,230	13,200	13,850	13,330	(1.99)	416	2M	20B
1401/11/26	13,740	13,580	13,950	13,600	(2.79)	390	1M	20B
1401/11/25	14,570	13,740	14,570	13,990	(1.2)	393	1M	17B
1401/11/24	13,990	13,600	14,200	14,160	2.68	641	2M	31B
1401/11/23	14,420	13,670	14,420	13,790	(2.13)	479	2M	23B
1401/11/19	14,760	13,940	14,760	14,090	(1.95)	526	2M	27B
1401/11/18	14,320	14,320	14,930	14,370	(2.64)	1,070	4M	58B
1401/11/17	14,760	14,760	14,760	14,760	(2.96)	53	247K	4B
1401/11/16	15,660	15,170	15,670	15,210	(2.69)	145	573K	9B
1401/11/12	16,100	15,520	16,100	15,630	(2.31)	1,107	4M	56B
1401/11/11	16,020	15,680	16,020	16,000	2.83	1,240	5M	76B
1401/11/08	15,570	15,150	15,570	15,560	2.91	1,392	5M	77B
1401/11/05	15,100	14,730	15,150	15,120	2.79	1,541	5M	72B
1401/11/04	14,100	14,100	14,730	14,710	2.80	1,041	3M	41B
1401/11/03	14,680	14,040	14,680	14,310	(1.11)	1,339	3M	42B
1401/11/02	15,040	14,360	15,040	14,470	(2.23)	1,368	3M	43B
1401/11/01	15,100	14,710	15,300	14,800	(2.37)	1,597	4M	53B
1401/10/28	15,260	15,130	15,550	15,160	(2.76)	2,358	6M	85B
1401/10/27	16,140	15,470	16,180	15,590	(2.2)	1,456	4M	55B
1401/10/26	15,720	15,720	15,970	15,940	2.77	974	2M	39B
1401/10/24	15,850	15,380	16,190	15,510	(2.15)	1,499	4M	56B
1401/10/21	15,790	15,350	16,230	15,850	0.19	1,392	3M	53B
1401/10/20	16,130	15,720	16,300	15,820	(2.35)	1,751	4M	64B
1401/10/19	16,500	16,120	16,750	16,200	(2.47)	2,374	6M	101B
1401/10/18	16,510	16,510	17,310	16,610	(2.41)	2,722	7M	115B
1401/10/17	17,210	16,310	17,210	17,020	1.86	1,713	4M	74B
1401/10/14	16,300	16,090	17,070	16,710	0.78	2,032	6M	92B
1401/10/13	16,630	16,150	16,630	16,580	2.66	2,788	9M	144B
1401/10/12	16,150	16,150	16,150	16,150	3.00	359	1M	24B
1401/10/11	15,680	15,600	15,680	15,680	2.95	418	1M	22B
1401/10/10	15,400	14,550	15,430	15,230	1.60	1,739	5M	76B
1401/10/07	15,000	14,850	15,000	14,990	2.88	1,307	4M	59B
1401/10/05	14,300	13,900	14,720	14,570	1.89	1,758	5M	75B
1401/10/04	14,480	14,180	14,480	14,300	1.13	1,056	3M	43B
1401/10/03	14,150	14,020	14,150	14,140	2.91	634	2M	29B
1401/09/30	14,150	13,630	14,150	13,740	(2.21)	1,165	3M	38B
1401/09/29	14,500	13,830	14,500	14,050	(1.33)	455	942K	13B
1401/09/28	14,090	13,710	14,400	14,240	1.79	979	2M	31B
1401/09/27	14,130	13,830	14,350	13,990	(0.92)	777	2M	21B
1401/09/26	14,110	13,990	14,840	14,120	(2.08)	1,549	4M	54B
1401/09/23	15,100	14,370	15,100	14,420	(2.63)	911	2M	34B
1401/09/22	15,100	14,750	15,230	14,810	(2.57)	929	3M	38B
1401/09/21	15,050	15,020	15,490	15,200	(0.78)	680	2M	27B
1401/09/20	15,040	14,590	15,490	15,320	1.86	730	2M	32B
1401/09/19	15,390	14,740	15,610	15,040	(0.99)	948	3M	39B
1401/09/16	15,230	14,370	15,230	15,190	2.70	2,309	7M	113B
1401/09/15	14,880	14,880	14,880	14,790	2.35	143	583K	9B
1401/09/14	14,580	14,580	14,580	14,450	2.05	135	514K	8B
1401/09/13	14,240	14,240	14,240	14,160	2.39	153	597K	8B
1401/09/12	14,050	14,050	14,050	13,830	1.32	88	334K	5B
1401/08/24	22,500	21,800	23,000	22,050	(1.78)	2,990	6M	128B
1401/08/23	22,450	22,450	22,700	22,450	(2.81)	1,965	8M	178B
1401/08/22	23,100	23,100	23,100	23,100	(2.94)	33	31K	723M
1401/08/21	23,800	23,800	23,800	23,800	(2.86)	949	4M	85B
1401/08/18	23,900	23,900	23,900	24,500	(0.41)	28	71K	2B
1401/08/17	24,000	24,000	24,000	24,600	(0.4)	24	51K	1B
1401/08/16	24,050	24,050	24,050	24,700	(0.2)	26	34K	820M
1401/08/15	24,050	24,050	24,050	24,750	0.0	8	3K	65M
1401/08/14	24,100	24,100	24,100	24,750	(0.2)	18	41K	979M
1401/08/11	24,100	24,100	24,100	24,800	0.0	4	1K	28M
1401/08/10	23,800	23,800	23,800	24,800	(1.0)	41	78K	2B
1401/08/09	24,300	24,300	24,300	25,050	0.0	8	7K	167M
1401/08/08	24,300	24,300	24,300	25,050	0.0	1	290	7M
1401/08/07	24,300	24,300	24,300	25,050	0.0	8	13K	319M
1401/08/04	24,300	24,300	24,300	25,050	0.0	2	3K	84M
1401/08/03	24,300	24,300	24,300	25,050	0.0	5	2K	40M
1401/08/02	24,050	24,050	24,050	25,050	(0.99)	33	72K	2B
1401/08/01	24,550	24,550	24,550	25,300	0.0	7	2K	52M
1401/07/30	24,600	24,600	24,600	25,300	(0.2)	19	25K	618M
1401/07/27	24,600	24,600	24,600	25,350	0.0	12	6K	143M
1401/07/26	24,650	24,650	24,650	25,350	(0.2)	18	35K	861M
1401/07/25	24,650	24,650	24,650	25,400	0.0	14	7K	165M
1401/07/24	24,800	24,800	24,800	25,400	(0.59)	24	73K	2B
1401/07/23	25,000	25,000	25,000	25,550	(0.78)	41	115K	3B
1401/07/20	25,750	25,550	26,100	25,750	(2.09)	199	302K	8B
1401/07/19	26,500	25,100	26,500	26,300	2.14	1,602	4M	118B
1401/07/18	26,000	25,250	26,200	25,750	(8.85)	2,567	15M	376B
1401/07/12	28,250	28,250	28,250	28,250	(2.92)	192	799K	23B
1401/07/11	29,100	29,100	29,100	29,100	(3.0)	3	3K	79M
1401/07/10	30,000	30,000	30,000	30,000	(2.91)	2	1K	40M
1401/07/09	30,900	30,900	30,900	30,900	(2.98)	4	1K	37M
1401/07/06	31,850	31,850	31,850	31,850	(2.9)	3	4K	138M
1401/07/04	32,500	32,500	32,500	32,800	(2.09)	7	202K	7B
1401/07/02	33,200	33,200	33,200	33,500	(2.05)	5	201K	7B
1401/06/30	33,950	33,950	33,950	34,200	(2.29)	15	204K	7B
1401/06/29	34,500	34,500	34,500	35,000	(3.58)	10	202K	7B
1401/06/28	35,250	35,250	35,250	36,300	0.0	1	282	10M
1401/06/27	35,250	35,250	35,250	36,300	0.0	2	2K	61M
1401/06/23	35,250	35,250	35,250	36,300	0.0	1	800	28M
1401/06/22	35,250	35,250	35,250	36,300	0.0	6	3K	93M
1401/06/21	35,250	35,250	35,250	36,300	0.0	2	340	12M
1401/06/20	34,500	34,500	34,500	36,300	0.0	5	1K	36M
1401/06/19	35,250	35,250	35,250	36,300	0.0	3	429	15M
1401/06/16	35,250	35,250	35,250	36,300	0.0	17	5K	163M
1401/06/15	35,250	35,250	35,250	36,300	0.0	7	2K	78M
1401/06/13	35,350	35,350	35,350	36,300	(0.27)	2	29K	1B
1401/06/12	35,700	35,700	35,700	36,400	(1.09)	6	103K	4B
1401/06/09	36,150	36,150	36,150	36,800	(1.21)	14	107K	4B
1401/06/08	36,600	36,600	36,600	37,250	(1.19)	6	102K	4B
1401/06/07	37,150	37,150	37,150	37,700	(1.44)	14	125K	5B
1401/06/06	37,600	37,600	37,600	38,250	(1.29)	6	106K	4B
1401/06/05	38,050	38,050	38,050	38,750	(1.15)	12	103K	4B
1401/05/12	38,750	38,750	38,750	39,850	(0.13)	12	6K	240M
1401/05/11	39,900	38,750	39,900	39,900	0.0	57	1M	44B
1401/04/21	38,950	38,950	38,950	39,900	(0.62)	26	49K	2B
1401/04/20	38,150	38,150	38,150	40,150	0.0	7	1K	48M
1401/04/18	38,950	38,950	38,950	40,150	0.0	15	4K	141M
1401/04/14	39,000	39,000	39,000	40,150	(0.12)	9	12K	487M
1401/04/13	39,050	39,050	39,050	40,200	(0.12)	12	15K	591M
1401/04/12	39,050	39,050	39,050	40,250	0.0	3	390	15M
1401/04/11	38,250	38,250	38,250	40,250	0.0	4	905	35M
1401/04/08	39,050	39,050	39,050	40,250	0.0	5	870	34M
1401/04/07	39,100	39,100	39,100	40,250	(0.12)	15	10K	380M
1401/04/06	39,100	39,100	39,100	40,300	0.0	5	2K	66M
1401/04/05	39,100	39,100	39,100	40,300	0.0	4	1K	46M
1401/04/04	39,300	39,300	39,300	40,300	(0.49)	20	39K	2B
1401/04/01	38,550	38,550	38,550	40,500	(0.12)	8	3K	132M
1401/03/30	39,350	39,350	39,350	40,550	0.0	5	3K	100M
1401/03/29	39,450	39,450	39,450	40,550	(0.25)	15	17K	671M
1401/03/28	39,450	39,450	39,450	40,650	0.0	7	4K	162M
1401/03/25	39,500	39,500	39,500	40,650	(0.12)	7	6K	232M
1401/03/24	39,550	39,550	39,550	40,700	(0.12)	9	14K	540M
1401/03/23	41,850	40,600	42,950	40,750	(2.63)	80	319K	13B
1401/03/22	41,800	41,150	41,900	41,850	2.83	600	2M	70B
1401/03/21	40,600	40,050	40,750	40,700	2.78	618	1M	50B
1401/03/18	39,600	38,500	39,600	39,600	2.99	481	2M	61B
1401/03/17	38,650	37,450	38,650	38,450	2.40	527	2M	59B
1401/03/07	38,200	38,200	38,200	37,550	1.21	18	109K	4B
1401/03/04	37,150	36,200	37,150	37,100	2.77	564	1M	51B
1401/03/03	36,100	36,100	36,100	36,100	3.00	90	654K	24B
1401/03/02	35,350	35,350	35,350	35,050	2.04	40	211K	7B
1401/03/01	35,000	35,000	35,000	34,350	1.03	27	101K	4B
1401/02/31	33,900	33,100	34,000	34,000	2.87	69	317K	11B
1401/02/28	32,150	32,150	33,100	33,050	2.80	302	810K	27B
1401/02/27	32,250	31,650	32,250	32,150	2.55	323	967K	31B
1401/02/26	30,150	30,150	31,450	31,350	2.62	288	1M	35B
1401/02/25	31,150	30,150	31,950	30,550	(1.61)	603	1M	43B
1401/02/24	31,350	29,550	31,350	31,050	1.97	674	5M	153B
1401/02/21	30,450	30,450	30,450	30,450	2.87	56	419K	13B
1401/02/20	29,600	29,600	29,600	29,600	2.96	56	397K	12B
1401/02/11	28,950	28,950	28,950	28,750	2.13	61	281K	8B
1401/02/10	28,200	28,200	28,200	28,150	2.74	50	351K	10B
1401/01/23	27,550	27,550	27,550	27,400	2.43	39	327K	9B
1401/01/22	26,850	26,850	26,850	26,750	2.49	46	357K	10B
1401/01/21	26,000	26,000	26,100	26,100	2.96	171	847K	22B
1401/01/20	25,350	24,750	25,350	25,350	2.84	238	691K	18B
1401/01/17	24,750	24,000	24,750	24,650	2.49	179	678K	17B
1401/01/16	24,100	23,400	24,150	24,050	2.56	170	530K	13B
1401/01/15	23,800	22,500	23,800	23,450	1.30	530	2M	38B
1401/01/14	23,150	23,150	23,150	23,150	2.89	104	644K	15B
1401/01/10	22,550	22,150	22,550	22,500	2.74	188	590K	13B
1401/01/09	22,550	21,750	22,950	21,900	(2.23)	516	2M	48B
1401/01/08	0	0	0	22,400	0.0	389	1M	31B
1401/01/07	22,350	22,250	23,300	22,400	(2.18)	389	1M	31B
1401/01/06	23,300	22,400	23,700	22,900	(0.65)	369	784K	18B
1400/12/28	23,100	22,550	23,100	23,050	2.67	283	1M	30B
1400/12/25	22,400	22,000	22,450	22,450	2.98	265	1M	26B
1400/12/24	21,900	21,550	21,900	21,800	2.35	255	472K	10B
1400/12/23	20,600	20,550	21,750	21,300	0.71	553	1M	27B
1400/12/22	22,200	21,150	22,200	21,150	(2.98)	89	637K	13B
1400/12/21	21,600	21,600	22,900	21,800	(2.02)	255	689K	15B
1400/12/18	22,250	22,000	22,250	22,250	2.77	290	2M	34B
1400/12/17	21,500	21,500	22,400	21,650	(2.26)	730	3M	73B
1400/12/16	21,600	21,600	21,600	22,150	(0.45)	41	62K	1B
1400/12/15	23,000	22,150	23,400	22,250	(2.41)	352	776K	17B
1400/12/14	23,900	22,700	23,900	22,800	(2.56)	584	2M	47B
1400/12/11	23,000	23,000	24,000	23,400	(1.27)	799	3M	68B
1400/12/09	23,750	23,700	24,300	23,700	(2.87)	99	430K	10B
1400/12/08	25,400	24,000	25,400	24,400	(1.21)	1,134	3M	76B
1400/12/07	24,700	24,700	24,700	24,700	2.92	100	2M	39B
1400/12/04	23,800	23,800	24,050	24,000	2.78	94	665K	16B
1400/12/03	23,400	23,000	23,450	23,350	2.41	426	2M	41B
1400/12/02	22,600	22,600	23,650	22,800	(1.94)	1,323	5M	117B
1400/12/01	23,150	23,150	23,150	23,250	(2.52)	30	350K	8B
1400/11/30	24,300	23,100	24,500	23,850	0.21	449	1M	30B
1400/11/27	23,800	23,600	23,800	23,800	2.81	576	2M	48B
1400/11/25	23,150	23,000	23,150	23,150	2.89	335	2M	35B
1400/11/24	22,500	22,000	22,500	22,500	4.90	297	2M	45B
1400/11/23	21,450	21,450	21,450	21,450	2.98	84	536K	11B
1400/11/20	20,900	20,010	21,010	20,830	2.11	459	2M	42B
1400/11/19	20,000	19,500	20,430	20,400	2.82	282	1M	24B
1400/11/18	20,020	19,200	20,030	19,840	2.01	520	2M	42B
1400/11/17	19,800	18,750	19,890	19,450	0.67	609	2M	45B
1400/11/16	19,360	18,700	19,360	19,320	4.77	794	5M	97B
1400/11/13	18,660	18,660	18,660	18,440	1.77	46	363K	7B
1400/11/12	18,370	18,370	18,390	18,120	1.46	71	297K	5B
1400/11/11	17,170	17,170	17,860	17,860	3.00	162	658K	12B
1400/11/10	17,390	17,100	17,420	17,340	2.48	69	517K	9B
1400/11/09	16,440	16,440	16,930	16,920	2.92	158	838K	14B
1400/11/06	15,540	15,540	16,460	16,440	2.81	452	3M	43B
1400/11/05	15,920	15,920	16,500	15,990	(2.56)	349	2M	32B
1400/11/04	16,000	16,000	16,480	16,410	2.56	421	2M	25B
1400/11/03	15,560	15,560	16,520	16,000	(0.25)	688	4M	59B
1400/11/02	16,200	15,260	16,200	16,040	1.97	387	4M	70B
1400/10/29	15,730	15,170	15,730	15,730	4.94	190	1M	19B
1400/10/28	14,990	14,990	14,990	14,990	2.95	98	1M	22B
1400/10/27	14,500	14,050	14,900	14,560	0.62	623	4M	65B
1400/10/26	14,560	14,560	14,560	14,470	2.33	75	584K	9B
1400/10/25	14,300	14,300	14,300	14,140	3.82	77	567K	8B
1400/10/22	13,620	13,620	13,620	13,620	2.95	51	738K	10B
1400/10/21	13,400	13,400	13,400	13,230	1.69	43	415K	6B
1400/10/20	12,860	12,840	13,620	13,010	(1.66)	249	2M	20B
1400/10/19	13,440	13,090	13,440	13,230	(1.93)	166	516K	7B
1400/10/18	13,440	13,440	13,850	13,490	(2.62)	337	1M	14B
1400/10/15	13,887	13,809	14,159	13,853	(2.69)	184	870K	12B
1400/10/14	14,647	13,795	14,647	14,236	0.11	214	472K	7B
1400/10/13	13,742	13,742	14,590	14,221	0.39	421	1M	17B
1400/10/12	13,809	13,809	13,809	14,166	(0.49)	36	114K	2B
1400/10/11	13,968	13,968	14,627	14,236	(1.14)	212	270K	4B
1400/10/08	14,313	14,313	14,860	14,400	(2.41)	496	1M	20B
1400/10/07	14,637	14,637	14,640	14,755	(2.21)	114	496K	7B
1400/10/06	15,216	14,800	15,217	15,089	2.13	376	667K	10B
1400/10/05	14,690	14,500	14,782	14,774	2.94	532	2M	24B
1400/10/04	14,140	14,131	15,290	14,352	(3.51)	1,070	5M	73B
1400/10/01	14,469	14,469	14,469	14,874	(0.28)	33	62K	903M
1400/09/30	14,472	14,472	14,472	14,916	(0.02)	4	4K	60M
1400/09/29	14,475	14,475	14,475	14,919	(0.02)	4	4K	55M
1400/09/28	14,260	14,260	14,260	14,922	(0.59)	16	78K	1B
1400/09/27	14,565	14,565	14,565	15,010	(0.03)	9	7K	106M
1400/09/24	14,570	14,570	14,570	15,015	(0.03)	4	7K	107M
1400/09/23	14,573	14,573	14,573	15,020	(0.02)	3	5K	68M
1400/09/22	14,576	14,576	14,576	15,023	(2.09)	20	270K	4B
1400/09/21	14,918	14,918	14,918	15,343	(0.23)	2	51K	756M
1400/09/20	14,958	14,958	14,958	15,379	(0.27)	7	58K	866M
1400/09/17	15,065	15,065	15,065	15,420	(0.71)	34	139K	2B
1400/09/16	15,214	15,214	15,214	15,530	(3.02)	15	354K	5B
1400/09/15	16,005	16,005	16,005	16,014	(2.95)	27	574K	9B
1400/09/14	16,266	16,266	16,266	16,500	(1.6)	16	313K	5B
1400/09/13	16,574	16,574	16,574	16,769	(1.86)	65	362K	6B
1400/09/10	17,080	16,662	17,630	17,086	(0.29)	463	1M	20B
1400/09/09	16,310	16,300	17,245	17,135	2.34	625	2M	40B
1400/09/08	16,457	15,964	16,950	16,743	1.74	804	5M	84B
1400/09/07	16,496	16,014	16,496	16,457	2.75	782	4M	66B
1400/09/06	16,016	16,016	16,016	16,016	3.00	151	1M	16B
1400/09/03	15,550	15,550	15,550	15,550	24.13	71	2M	36B
1400/08/18	33,240	31,910	33,805	33,739	2.80	749	4M	120B
1400/08/17	32,040	32,040	32,830	32,821	2.97	442	2M	58B
1400/08/16	31,800	31,000	32,315	31,874	1.59	610	2M	70B
1400/08/15	31,520	30,643	32,000	31,376	(0.68)	1,046	2M	65B
1400/08/12	32,000	31,574	32,726	31,590	(2.95)	576	3M	110B
1400/08/11	32,394	30,820	32,726	32,550	2.45	316	900K	29B
1400/08/10	30,100	30,100	31,780	31,773	2.98	253	1M	37B
1400/08/09	30,624	30,624	33,479	30,855	(4.28)	750	4M	134B
1400/08/08	32,235	32,235	32,240	32,235	(3.0)	77	566K	18B
1400/08/05	33,229	33,229	34,200	33,231	(2.99)	227	1M	44B
1400/08/04	34,230	34,225	35,280	34,256	(2.91)	595	3M	114B
1400/08/03	35,283	35,283	35,283	35,283	3.00	537	4M	139B
1400/08/01	33,718	33,718	35,802	34,256	(1.45)	867	5M	168B
1400/07/28	35,368	33,308	35,368	34,760	1.23	3,063	14M	493B
1400/07/27	34,338	34,338	34,338	34,338	3.00	136	448K	15B
1400/07/26	33,338	33,338	33,338	33,338	3.00	74	378K	13B
1400/07/20	32,367	32,367	32,367	32,367	3.00	131	373K	12B
1400/07/19	31,785	31,785	31,785	31,425	1.83	77	214K	7B
1400/07/18	30,860	30,860	30,860	30,860	5.00	105	840K	26B
1400/07/17	29,391	29,391	29,391	29,391	3.00	239	3M	76B
1400/07/14	28,535	28,535	28,535	28,535	3.00	140	1M	39B
1400/07/12	28,197	26,555	28,197	27,704	1.20	1,018	3M	88B
1400/07/11	27,400	26,770	27,400	27,376	2.91	654	3M	77B
1400/07/10	26,500	26,032	26,653	26,602	2.80	97	468K	12B
1400/06/31	25,870	25,870	26,499	25,877	(2.97)	326	1M	29B
1400/06/30	27,318	26,499	27,318	26,670	(2.37)	159	275K	7B
1400/06/29	27,304	27,304	28,140	27,318	(2.95)	826	2M	54B
1400/06/28	28,088	28,088	28,600	28,148	(2.79)	263	980K	28B
1400/06/27	28,934	28,934	30,450	28,956	(4.93)	397	810K	23B
1400/06/24	30,600	30,437	31,010	30,456	(2.94)	361	931K	28B
1400/06/23	31,304	31,304	32,390	31,378	(2.77)	647	1M	33B
1400/06/22	32,251	32,235	33,180	32,272	(2.89)	221	522K	17B
1400/06/21	34,000	33,032	34,850	33,231	(2.41)	809	1M	39B
1400/06/20	34,080	32,499	34,242	34,053	2.43	1,349	3M	106B
1400/06/17	32,000	31,650	33,262	33,245	2.94	841	3M	96B
1400/06/16	32,320	31,000	32,333	32,294	2.87	1,029	2M	67B
1400/06/15	31,970	30,127	31,989	31,392	1.08	1,658	3M	81B
1400/06/14	30,890	30,890	31,799	31,058	(2.47)	1,662	4M	138B
1400/06/13	33,750	31,790	33,750	31,845	(2.83)	242	1M	34B
1400/06/08	32,140	32,136	33,060	32,773	(1.07)	70	107K	3B
1400/06/07	34,000	33,051	34,236	33,129	(2.77)	811	1M	46B
1400/06/06	35,584	33,560	35,584	34,073	(1.38)	901	2M	65B
1400/06/03	33,768	33,092	34,781	34,551	2.32	1,165	2M	86B
1400/06/02	33,521	33,521	35,100	33,768	(2.28)	1,890	3M	114B
1400/06/01	34,700	34,533	35,226	34,557	(2.93)	197	568K	20B
1400/05/31	37,300	35,227	37,300	35,601	(1.97)	412	968K	34B
1400/05/20	34,960	34,951	36,637	36,316	2.10	716	1M	52B
1400/05/19	35,340	35,326	36,400	35,570	(2.33)	653	2M	55B
1400/05/18	36,111	35,944	37,950	36,418	(1.72)	968	2M	62B
1400/05/17	37,104	36,415	37,104	37,055	2.86	1,022	2M	73B
1400/05/16	36,024	36,024	36,024	36,024	3.00	135	407K	15B
1400/05/13	34,294	34,294	34,991	34,975	2.95	197	341K	12B
1400/05/12	32,800	32,790	34,294	33,972	2.03	468	702K	24B
1400/05/11	34,300	32,402	34,300	33,296	(0.32)	555	879K	29B
1400/05/10	33,408	33,080	33,408	33,404	2.99	565	2M	56B
1400/05/09	32,435	32,435	32,435	32,435	3.00	193	984K	32B
1400/04/27	31,610	31,610	32,050	31,491	1.02	121	172K	5B
1400/04/26	31,378	30,433	31,378	31,174	2.33	395	772K	24B
1400/04/23	29,700	29,700	30,506	30,465	2.86	215	526K	16B
1400/04/22	29,558	29,558	30,270	29,618	(2.8)	360	599K	18B
1400/04/21	31,440	29,614	31,440	30,472	(0.19)	374	436K	13B
1400/04/20	30,548	30,000	30,549	30,529	2.93	293	501K	15B
1400/04/19	29,300	28,800	29,752	29,660	2.68	235	636K	19B
1400/04/16	29,474	27,758	29,474	28,886	0.94	372	507K	15B
1400/04/15	28,640	27,880	28,640	28,616	2.91	436	1M	37B
1400/04/14	27,832	26,490	27,832	27,806	2.90	320	1M	30B
1400/04/13	27,473	27,473	27,473	27,022	1.31	76	164K	4B
1400/04/08	26,150	26,061	26,827	26,673	2.41	289	449K	12B
1400/04/07	25,200	25,200	26,536	26,046	1.09	446	565K	15B
1400/04/06	23,961	23,961	26,020	25,765	3.97	893	2M	50B
1400/04/05	24,586	24,586	25,600	24,781	(2.23)	1,421	4M	92B
1400/04/02	24,718	24,718	24,718	25,346	(0.53)	29	68K	2B
1400/03/31	24,341	24,341	24,341	25,482	(0.55)	18	41K	1B
1400/03/30	24,919	24,919	24,919	25,622	(0.26)	13	33K	831M
1400/03/29	25,475	25,475	25,475	25,689	(2.18)	32	277K	7B
1400/03/26	26,219	26,219	26,219	26,262	(2.84)	41	321K	8B
1400/03/25	26,900	26,900	26,900	27,029	(8.43)	27	322K	9B
1400/03/10	29,817	29,817	29,817	30,717	(0.07)	9	8K	228M
1400/03/09	30,208	30,208	30,208	30,739	(1.29)	19	137K	4B
1400/03/08	30,509	30,509	30,509	31,142	(0.99)	12	104K	3B
1400/03/05	30,433	30,433	30,433	31,452	(1.82)	11	110K	3B
1400/03/04	31,387	31,387	31,387	32,034	(1.0)	10	101K	3B
1400/03/03	31,720	31,720	31,720	32,357	(1.05)	17	106K	3B
1400/03/02	32,057	32,057	32,057	32,701	(1.05)	4	106K	3B
1400/01/28	31,730	31,730	31,730	33,048	(0.01)	1	2K	54M
1400/01/25	32,391	32,391	32,391	33,052	0.0	1	168	5M
1400/01/22	31,742	31,742	31,742	33,052	(0.04)	9	6K	176M
1400/01/21	32,405	32,405	32,405	33,064	(0.01)	1	2K	49M
1400/01/18	32,411	32,411	32,411	33,066	(0.02)	2	5K	167M
1400/01/17	33,069	33,069	33,720	33,072	(1.99)	208	841K	28B
1400/01/16	32,474	32,474	32,474	33,743	(0.25)	33	36K	1B
1400/01/15	33,714	33,714	33,714	33,827	(1.67)	63	486K	16B
1400/01/14	33,724	33,724	33,724	34,402	(0.03)	17	8K	278M
1400/01/11	33,859	33,829	33,859	34,412	(0.31)	92	88K	3B
1400/01/10	35,184	34,481	35,820	34,519	(1.89)	523	982K	34B
1400/01/08	33,800	33,728	35,446	35,184	2.24	1,108	2M	64B
1400/01/07	33,811	33,811	35,976	34,414	(2.29)	1,408	4M	133B
1399/12/27	34,647	34,647	34,647	35,219	(0.38)	33	106K	4B
1399/12/26	34,836	34,836	34,836	35,354	(0.54)	16	151K	5B
1399/12/25	34,836	34,836	34,836	35,546	0.0	2	331	12M
1399/12/24	34,440	34,440	34,440	35,546	(0.91)	37	128K	4B
1399/12/23	35,158	35,158	35,158	35,874	0.0	5	1K	37M
1399/12/20	35,169	35,169	35,169	35,875	(0.03)	4	8K	292M
1399/12/19	35,182	35,182	35,182	35,886	(0.04)	12	11K	385M
1399/12/18	35,192	35,192	35,192	35,900	(0.03)	9	8K	273M
1399/12/10	35,202	35,202	35,202	35,910	(0.03)	5	8K	285M
1399/12/09	35,333	35,333	35,333	35,920	(0.37)	8	103K	4B
1399/12/03	36,870	35,119	36,910	36,054	0.61	1,514	4M	148B
1399/12/02	35,700	35,001	35,965	35,835	2.63	1,374	3M	94B
1399/11/29	34,390	33,600	35,254	34,918	2.02	1,021	2M	66B
1399/11/28	33,560	33,560	34,313	34,228	2.74	986	2M	65B
1399/11/27	33,500	32,000	33,560	33,314	2.24	1,154	2M	78B
1399/11/26	31,430	31,381	32,981	32,583	1.76	709	2M	55B
1399/11/25	33,000	31,724	33,000	32,021	(1.08)	1,136	2M	61B
1399/11/21	32,610	32,152	34,140	32,371	(2.34)	1,354	3M	111B
1399/11/20	31,790	31,790	33,376	33,146	4.28	1,564	3M	104B
1399/11/19	30,600	30,435	32,317	31,787	1.31	1,756	4M	127B
1399/11/18	31,067	31,067	32,980	31,376	(2.03)	1,503	3M	108B
1399/11/15	31,940	31,940	32,500	32,027	(2.73)	233	524K	17B
1399/11/14	32,573	32,573	34,279	32,927	(3.97)	2,023	5M	156B
1399/11/13	33,501	33,501	33,501	34,287	(0.72)	72	138K	5B
1399/11/12	34,080	34,080	34,080	34,537	(1.7)	104	324K	11B
1399/11/11	35,977	33,883	35,977	35,134	0.58	2,161	5M	189B
1399/11/08	34,935	33,850	34,935	34,930	4.98	809	3M	117B
1399/11/07	33,497	33,497	33,497	33,272	2.31	184	515K	17B
1399/11/06	32,550	31,747	32,556	32,522	2.89	293	686K	22B
1399/11/05	31,746	29,898	31,746	31,608	2.55	1,211	4M	112B
1399/11/04	29,686	28,955	31,342	30,822	3.26	842	2M	48B
1399/11/01	29,686	29,686	31,000	29,850	(2.46)	2,285	6M	187B
1399/10/30	29,860	29,860	29,860	30,604	(0.58)	71	125K	4B
1399/10/29	29,871	29,871	29,871	30,783	(0.04)	16	8K	237M
1399/10/27	29,658	29,658	29,658	30,794	(1.36)	77	174K	5B
1399/10/24	31,209	31,209	31,970	31,218	(2.97)	318	890K	28B
1399/10/23	32,120	32,075	32,990	32,174	(2.7)	429	885K	28B
1399/10/22	33,179	33,050	34,000	33,067	(2.95)	1,139	2M	76B
1399/10/21	34,880	33,172	35,222	34,072	(0.37)	2,265	4M	137B
1399/10/20	32,446	32,446	34,452	34,197	2.24	1,283	3M	115B
1399/10/17	33,430	33,430	34,480	33,449	(2.94)	1,027	3M	84B
1399/10/16	34,874	32,850	34,874	34,463	1.78	1,337	4M	136B
1399/10/15	33,859	33,859	33,859	33,859	3.00	233	2M	62B
1399/10/14	32,874	32,800	32,874	32,873	3.00	442	981K	32B
1399/10/13	32,460	31,321	33,100	31,917	(1.15)	1,501	3M	106B
1399/10/10	32,393	30,810	32,555	32,289	2.16	1,463	3M	94B
1399/10/09	31,395	31,395	32,650	31,607	(2.34)	1,432	4M	134B
1399/10/08	33,226	32,230	33,330	32,365	(2.59)	533	1M	33B
1399/10/07	34,421	32,417	34,421	33,226	(0.58)	2,264	5M	162B
1399/10/06	31,900	31,700	33,559	33,419	2.57	1,620	4M	126B
1399/10/03	32,354	32,354	33,970	32,582	(2.31)	3,174	6M	208B
1399/10/02	34,790	33,222	34,790	33,354	(2.61)	1,916	3M	112B
1399/10/01	34,680	32,995	35,035	34,249	0.69	3,473	7M	245B
1399/09/30	33,350	32,471	34,479	34,015	1.61	3,217	6M	220B
1399/09/29	32,793	32,793	35,240	33,475	(3.02)	3,258	7M	232B
1399/09/26	33,667	33,667	33,667	34,518	(0.55)	65	111K	4B
1399/09/25	33,695	33,695	33,695	34,708	(0.08)	32	17K	578M
1399/09/24	36,256	34,146	36,256	34,737	(1.32)	1,407	2M	85B
1399/09/23	34,500	32,320	35,385	35,202	4.46	2,115	3M	114B
1399/09/22	33,808	32,844	33,808	33,700	2.67	1,351	3M	93B
1399/09/19	32,885	32,300	32,886	32,824	2.80	413	716K	23B
1399/09/18	30,388	30,387	32,265	31,929	1.92	1,408	4M	123B
1399/09/17	33,090	30,021	33,090	31,326	(0.87)	1,710	3M	80B
1399/09/16	31,600	31,500	31,604	31,601	2.99	922	2M	68B
1399/09/15	30,790	29,050	30,802	30,684	2.60	569	2M	53B
1399/09/12	28,700	28,700	30,121	29,905	2.26	1,461	3M	104B
1399/09/11	29,240	27,744	29,460	29,244	2.24	1,423	4M	114B
1399/09/10	29,010	27,420	29,116	28,602	1.18	1,702	4M	111B
1399/09/09	28,450	27,000	28,489	28,268	2.20	1,075	3M	78B
1399/09/08	27,400	26,192	27,812	27,660	2.44	1,015	2M	60B
1399/09/05	27,012	26,498	27,012	27,002	4.96	1,205	4M	99B
1399/09/04	26,395	25,047	26,595	25,726	(0.37)	1,067	4M	96B
1399/09/03	25,905	25,080	25,905	25,821	2.66	859	2M	50B
1399/09/02	23,960	23,896	25,374	25,151	2.09	809	2M	53B
1399/09/01	25,349	24,345	25,510	24,635	(1.84)	912	2M	45B
1399/08/28	25,040	25,035	26,515	25,097	(2.76)	2,382	10M	256B
1399/08/27	25,809	25,809	25,809	25,809	5.00	128	901K	23B
1399/08/26	24,926	24,926	24,926	24,580	1.57	114	446K	11B
1399/08/25	24,200	24,200	24,200	24,200	3.00	198	1M	24B
1399/08/24	22,752	22,752	24,158	23,496	0.17	1,145	10M	227B
1399/08/21	22,895	22,895	22,895	23,455	(0.63)	34	177K	4B
1399/08/20	22,904	22,904	22,904	23,603	(0.04)	3	11K	259M
1399/08/19	22,905	22,905	22,905	23,612	0.0	2	1K	28M
1399/08/11	22,438	22,438	22,438	23,613	(0.02)	6	3K	73M
1399/08/10	22,923	22,923	22,923	23,618	(0.06)	6	15K	344M
1399/08/05	22,456	22,456	22,456	23,631	(0.03)	6	4K	98M
1399/08/03	22,930	22,930	22,930	23,637	(0.01)	2	2K	44M
1399/07/30	22,935	22,935	22,935	23,639	(0.02)	9	6K	140M
1399/07/29	22,935	22,935	22,935	23,644	0.0	1	400	9M
1399/07/28	22,462	22,462	22,462	23,644	0.0	1	1	22K
1399/07/27	22,943	22,943	22,943	23,644	(0.03)	11	10K	225M
1399/07/23	22,962	22,962	22,962	23,652	(0.08)	9	23K	538M
1399/07/22	22,980	22,980	22,980	23,672	(0.08)	12	21K	481M
1399/07/21	22,536	22,536	22,536	23,690	(0.13)	30	23K	509M
1399/07/20	23,079	23,079	23,079	23,722	(0.29)	71	83K	2B
1399/07/19	23,087	23,087	23,087	23,792	(0.04)	20	11K	247M
1399/07/16	23,114	23,114	23,114	23,801	(0.11)	35	31K	723M
1399/07/14	22,640	22,640	22,640	23,828	(0.01)	4	2K	48M
1399/07/13	23,123	23,123	23,123	23,831	(0.03)	9	8K	177M
1399/07/12	23,176	23,176	23,176	23,838	(0.23)	16	63K	1B
1399/07/09	23,179	23,179	23,179	23,892	(0.01)	4	3K	68M
1399/07/08	22,718	22,718	22,718	23,895	(0.08)	11	12K	279M
1399/07/07	23,198	23,198	23,198	23,913	(0.01)	3	2K	45M
1399/07/05	23,284	23,284	23,284	23,915	(0.37)	15	104K	2B
1399/07/02	23,295	23,295	23,295	24,004	(0.05)	9	13K	298M
1399/06/26	23,335	23,335	23,335	24,015	(0.17)	45	46K	1B
1399/06/25	23,320	23,320	23,320	24,056	(2.0)	125	324K	8B
1399/06/24	23,862	23,862	23,862	24,547	(0.22)	27	58K	1B
1399/06/23	23,869	23,869	23,869	24,600	(0.03)	7	8K	183M
1399/06/22	23,956	23,956	25,000	24,607	(0.36)	111	99K	2B
1399/06/19	24,681	24,681	25,493	24,696	(4.94)	296	768K	19B
1399/06/18	25,300	25,300	25,300	25,980	(0.39)	37	100K	3B
1399/06/17	25,493	25,493	25,600	26,082	(0.76)	79	194K	5B
1399/06/16	26,835	25,894	27,258	26,281	(1.55)	447	997K	26B
1399/06/15	26,834	25,272	26,834	26,694	2.46	586	1M	37B
1399/06/12	25,800	25,200	26,350	26,053	1.84	512	1M	28B
1399/06/11	25,210	25,149	26,703	25,583	(1.32)	992	2M	64B
1399/06/10	25,877	25,877	27,400	25,926	(2.82)	1,173	3M	76B
1399/06/05	26,235	26,235	26,235	26,677	(1.36)	362	327K	9B
1399/06/04	28,135	26,497	28,135	27,046	(0.99)	125	238K	6B
1399/06/02	26,516	26,516	26,516	27,316	(0.07)	23	18K	469M
1399/06/01	27,047	27,047	27,103	27,336	(1.96)	228	470K	13B
1399/05/29	27,103	27,103	27,103	27,883	(0.21)	50	47K	1B
1399/05/28	27,525	27,525	29,930	27,941	(3.56)	869	2M	45B
1399/05/27	28,204	28,204	28,204	28,973	(0.35)	66	81K	2B
1399/05/26	28,261	28,261	28,261	29,076	(0.2)	69	46K	1B
1399/05/25	28,395	28,395	28,395	29,135	(0.47)	112	107K	3B
1399/05/22	29,137	29,137	31,000	29,273	(4.55)	622	968K	28B
1399/05/21	30,017	30,017	30,017	30,670	(0.89)	156	181K	5B
1399/05/20	30,943	30,943	31,500	30,945	(2.99)	658	2M	71B
1399/05/19	32,000	31,849	33,420	31,900	(2.84)	960	2M	63B
1399/05/15	32,812	32,812	33,830	32,834	(2.93)	1,489	3M	96B
1399/05/14	34,990	33,805	34,990	33,826	(2.94)	1,352	2M	82B
1399/05/13	34,260	33,944	34,962	34,850	2.67	1,565	3M	93B
1399/05/12	33,944	33,944	33,944	33,944	3.00	508	651K	22B
1399/05/11	31,899	31,899	33,871	32,956	0.22	3,112	5M	171B
1399/05/08	32,266	32,266	32,266	32,885	(1.14)	218	228K	7B
1399/04/23	33,292	32,950	33,292	33,284	2.97	934	1M	50B
1399/04/22	31,032	31,032	32,950	32,323	1.04	4,185	9M	277B
1399/04/21	31,950	31,950	31,950	31,991	(2.88)	338	582K	19B
1399/04/18	32,552	32,552	32,552	32,938	(1.85)	381	353K	11B
1399/04/17	33,064	33,064	33,064	33,558	(1.55)	154	296K	10B
1399/04/14	35,500	33,878	35,500	34,086	(2.4)	1,255	1M	50B
1399/04/11	36,244	34,134	36,244	34,925	(0.75)	2,680	3M	108B
1399/04/10	32,843	32,843	35,900	35,189	2.92	3,076	4M	138B
1399/04/09	33,882	33,882	33,882	34,191	(2.11)	352	386K	13B
1399/04/08	35,000	34,824	35,800	34,929	(2.71)	1,108	1M	48B
1399/04/07	36,128	35,381	36,785	35,901	(1.57)	2,375	4M	133B
1399/04/04	37,706	35,510	37,706	36,475	(0.36)	1,502	2M	89B
1399/03/31	36,676	36,676	36,676	36,608	2.81	330	526K	19B
1399/03/27	34,937	34,937	36,900	35,608	(1.14)	3,664	5M	172B
1399/03/26	36,997	35,931	36,997	36,017	(2.77)	504	692K	25B
1399/03/21	37,500	36,974	38,000	37,042	(2.82)	2,813	4M	162B
1399/03/20	39,750	37,629	39,750	38,117	(1.74)	1,757	3M	107B
1399/03/19	38,817	38,011	38,817	38,792	2.93	1,423	3M	132B
1399/03/18	38,200	36,505	38,761	37,687	0.14	3,253	12M	438B
1399/03/17	38,398	38,398	38,398	37,633	0.38	68	83K	3B
1399/03/11	37,860	37,166	39,071	37,492	(2.15)	1,654	2M	77B
1399/03/10	38,315	38,315	38,315	38,315	(3.0)	660	1M	49B
1399/03/07	38,835	38,835	38,835	39,500	(1.34)	149	221K	9B
1399/03/06	38,198	38,198	38,198	40,036	(0.43)	56	42K	2B
1399/03/03	39,151	39,151	39,151	40,208	(0.38)	87	63K	2B
1399/02/31	39,414	39,414	39,414	40,361	(0.67)	141	104K	4B
1399/02/30	40,026	40,026	40,026	40,632	(1.53)	251	238K	10B
1399/02/29	42,397	41,126	42,397	41,263	(3.73)	292	461K	19B
1399/02/23	42,319	42,319	42,319	42,863	(1.75)	305	274K	12B
1399/02/22	45,594	42,958	45,594	43,627	(1.49)	1,316	1M	61B
1399/02/21	44,362	43,102	44,362	44,286	2.82	4,098	6M	273B
1399/02/20	43,900	41,423	43,942	43,070	0.86	5,827	7M	321B
1399/02/17	42,704	42,704	42,704	42,704	2.98	496	958K	41B
1399/02/13	41,467	41,466	41,467	41,467	3.00	2,268	5M	222B
1399/02/10	40,260	40,260	40,260	40,260	3.00	2,758	5M	189B
1399/02/09	38,844	38,844	41,175	39,088	(2.39)	2,504	4M	155B
1399/02/08	40,899	39,723	40,899	40,045	(2.21)	572	787K	32B
1399/02/07	42,650	40,897	42,650	40,951	(2.87)	1,730	5M	189B
1399/02/06	43,177	41,000	43,177	42,161	0.24	2,572	3M	108B
1399/02/03	41,970	41,970	43,000	42,060	(2.79)	1,911	3M	134B
1399/02/02	45,000	42,921	45,288	43,268	(2.21)	1,087	1M	60B
1399/02/01	43,750	42,427	45,051	44,248	1.16	1,463	1M	63B
1399/01/31	44,164	42,878	44,164	43,739	2.01	1,549	4M	160B
1399/01/30	42,879	42,789	42,879	42,878	3.00	652	827K	35B
1399/01/27	39,700	39,694	42,147	41,631	1.74	1,469	3M	107B
1399/01/26	40,784	40,784	42,000	40,920	(2.68)	968	1M	42B
1399/01/25	42,900	40,533	43,039	42,045	0.62	1,055	973K	41B
1399/01/24	41,797	41,500	41,797	41,786	2.97	970	1M	53B
1399/01/23	39,000	37,101	40,951	40,580	4.05	1,428	2M	79B
1399/01/20	38,117	36,930	39,211	39,001	2.45	821	1M	54B
1399/01/19	38,117	37,007	38,117	38,069	2.87	1,036	2M	80B
1399/01/18	35,818	35,817	38,031	37,007	0.22	1,772	4M	148B
1399/01/17	38,000	36,844	38,000	36,924	(2.79)	2,394	5M	167B
1399/01/16	38,090	35,901	38,090	37,983	2.71	1,945	3M	116B
1399/01/11	36,995	36,590	36,995	36,981	2.96	1,030	3M	94B
1399/01/10	35,918	35,918	35,918	35,918	3.00	151	819K	29B
1399/01/09	34,873	34,800	34,873	34,872	5.00	499	983K	34B
1399/01/06	33,213	33,213	33,213	33,213	3.00	552	1M	46B
1399/01/05	32,287	31,352	32,287	32,246	2.87	695	1M	45B
1398/12/28	31,358	30,300	31,519	31,347	2.44	940	2M	59B
1398/12/27	31,024	29,230	31,024	30,601	1.59	1,696	2M	74B
1398/12/26	30,000	28,670	30,435	30,121	1.94	1,576	5M	163B
1398/12/25	28,884	28,884	28,884	29,549	(0.77)	143	167K	5B
1398/12/24	31,295	29,639	31,295	29,777	(2.55)	521	1M	36B
1398/12/21	30,561	30,000	30,562	30,555	2.98	795	2M	76B
1398/12/20	28,667	28,667	30,439	29,672	0.40	2,070	6M	184B
1398/12/19	29,048	29,048	29,048	29,553	(1.31)	277	304K	9B
1398/12/17	30,153	27,283	30,153	29,946	4.28	1,587	3M	103B
1398/12/14	28,719	28,700	28,719	28,718	2.99	624	2M	68B
1398/12/13	27,883	27,883	27,883	27,883	3.00	261	1M	30B
1398/12/12	27,072	26,362	27,072	27,071	2.99	498	2M	67B
1398/12/11	26,362	25,022	26,362	26,284	2.69	815	3M	75B
1398/12/10	23,776	23,776	26,278	25,595	2.27	1,409	5M	134B
1398/12/07	25,029	24,351	25,029	25,027	2.99	747	3M	77B
1398/12/06	24,300	24,300	24,300	24,300	3.00	119	389K	9B
1398/12/05	23,593	23,593	23,593	23,593	3.00	83	174K	4B
1398/12/04	22,907	22,851	22,907	22,906	4.99	666	2M	52B
1398/12/03	20,666	20,666	21,926	21,817	2.48	454	2M	41B
1398/11/30	21,288	21,228	21,288	21,288	3.00	353	1M	32B
1398/11/29	20,200	19,724	20,849	20,668	2.10	650	2M	43B
1398/11/28	20,709	19,503	20,709	20,242	0.68	2,217	4M	81B
1398/11/27	20,118	19,801	20,118	20,106	4.94	1,488	4M	87B
1398/11/26	19,160	19,160	19,160	19,160	3.00	152	581K	11B
1398/11/23	18,602	18,602	18,602	18,602	3.00	89	141K	3B
1398/11/21	17,501	17,490	18,570	18,061	0.17	993	5M	84B
1398/11/20	18,600	18,022	18,600	18,030	(2.95)	324	407K	7B
1398/11/19	18,896	18,330	18,986	18,579	0.82	336	1M	19B
1398/11/14	18,522	18,000	18,524	18,427	2.46	913	1M	24B
1398/11/13	18,195	17,796	18,550	17,985	(1.97)	1,401	2M	40B
1398/11/12	19,100	18,195	19,101	18,346	(2.19)	1,472	2M	39B
1398/11/08	18,755	18,605	19,248	18,757	(2.21)	1,399	2M	44B
1398/11/07	19,899	19,130	19,899	19,180	(2.74)	1,027	2M	43B
1398/11/06	19,810	19,000	19,849	19,721	2.34	1,310	3M	61B
1398/11/05	19,499	18,500	19,564	19,271	1.45	2,476	5M	104B
1398/11/02	19,055	18,570	19,090	18,995	2.49	1,262	3M	52B
1398/11/01	18,400	18,141	18,576	18,534	2.77	1,281	4M	71B
1398/10/30	17,803	17,756	18,841	18,035	(1.45)	1,885	5M	87B
1398/10/29	18,400	18,273	18,600	18,301	(2.85)	1,576	4M	73B
1398/10/28	18,501	17,951	19,061	18,838	1.79	1,281	4M	81B
1398/10/25	18,999	18,389	19,200	18,506	(2.38)	1,892	5M	96B
1398/10/24	19,400	18,825	19,499	18,957	(2.32)	1,498	3M	59B
1398/10/23	19,300	18,821	19,880	19,407	0.02	2,396	6M	124B
1398/10/22	20,500	18,886	20,500	19,403	(2.39)	3,944	12M	232B
1398/10/21	19,844	19,844	20,248	19,879	(1.82)	3,719	21M	418B
1398/10/15	20,248	20,248	20,248	20,248	(3.0)	20	9K	180M
1398/10/14	20,874	20,874	20,874	20,874	(3.0)	6	14K	299M
1398/10/11	22,182	21,517	22,182	21,519	(0.15)	164	2M	37B
1398/10/09	21,648	20,861	21,648	21,552	2.54	848	6M	131B
1398/10/08	20,201	20,201	21,340	21,018	1.44	450	3M	62B
1398/10/07	21,100	20,022	21,119	20,719	1.05	808	2M	47B
1398/10/04	20,601	20,000	20,601	20,504	2.51	658	2M	32B
1398/10/03	19,995	18,990	20,093	20,001	2.53	613	2M	35B
1398/10/02	20,010	18,846	20,010	19,508	0.41	735	2M	40B
1398/10/01	19,432	19,379	19,433	19,428	2.97	275	2M	31B
1398/09/30	18,328	18,320	18,876	18,867	2.95	647	3M	52B
1398/09/27	19,250	18,268	19,250	18,327	(2.68)	890	3M	58B
1398/09/26	18,841	18,000	18,841	18,832	2.95	763	2M	44B
1398/09/25	18,000	17,370	18,439	18,293	2.18	578	2M	42B
1398/09/24	18,145	17,093	18,146	17,902	1.61	904	3M	46B
1398/09/23	17,623	17,350	17,623	17,618	2.97	719	3M	53B
1398/09/20	16,600	16,600	17,157	17,110	2.71	458	3M	46B
1398/09/19	16,713	16,044	16,713	16,658	4.65	854	5M	76B
1398/09/18	15,400	15,262	16,204	15,918	1.18	799	5M	78B
1398/09/17	15,735	15,277	15,735	15,733	2.98	553	6M	101B
1398/09/16	15,277	15,277	15,277	15,277	2.99	51	582K	9B
1398/09/13	14,838	14,555	14,838	14,833	4.96	408	6M	91B
1398/09/12	14,132	14,132	14,132	14,132	3.00	12	64K	906M
1398/09/11	13,721	13,721	13,721	13,721	3.00	18	86K	1B
1398/09/10	13,322	13,322	13,322	13,322	3.00	36	277K	4B
1398/09/09	12,934	12,934	12,934	12,934	4.99	64	715K	9B
1398/09/06	12,319	12,319	12,319	12,319	2.99	26	137K	2B
1398/09/05	11,961	11,961	11,961	11,961	3.00	15	55K	656M
1398/09/04	11,613	11,613	11,613	11,613	3.00	17	12K	139M
1398/09/03	11,275	11,275	11,275	11,275	4.99	26	106K	1B
1398/09/02	10,739	10,739	10,739	10,739	2.99	21	311K	3B
1398/08/29	10,427	10,427	10,427	10,427	2.99	62	1M	12B
1398/08/28	10,124	10,124	10,124	10,124	2.99	144	3M	27B
1398/08/27	9,830	9,829	9,830	9,830	5.00	224	3M	29B
1398/08/26	9,362	8,919	9,362	9,362	2.99	176	3M	28B
1398/08/25	9,090	9,090	9,090	9,090	2.99	17	67K	612M
1398/08/22	8,626	8,350	8,866	8,826	2.53	310	4M	35B
1398/08/21	8,846	8,400	8,846	8,608	0.22	333	2M	20B
1398/08/20	8,300	8,300	8,598	8,589	2.89	229	1M	10B
1398/08/19	8,201	8,201	8,490	8,348	(0.12)	75	251K	2B
1398/08/18	8,765	8,272	8,765	8,358	(1.98)	232	1M	11B
1398/08/14	8,301	8,150	8,790	8,527	0.14	176	963K	8B
1398/08/13	8,720	8,477	8,969	8,515	(2.56)	122	397K	3B
1398/08/12	9,145	8,730	9,145	8,739	(2.9)	172	1M	12B
1398/08/11	9,251	8,974	9,444	9,000	(2.71)	133	516K	5B
1398/08/08	9,160	9,160	9,253	9,251	2.97	490	927K	9B
1398/08/06	8,986	8,790	8,986	8,984	2.97	107	531K	5B
1398/08/04	9,080	8,653	9,080	8,725	(2.19)	98	632K	6B
1398/08/01	8,880	8,864	9,670	8,920	(4.39)	148	999K	9B
1398/07/30	9,273	9,273	9,838	9,330	(2.4)	222	2M	22B
1398/07/29	9,559	9,559	9,559	9,559	(2.99)	12	53K	508M
1398/07/28	9,854	9,854	9,854	9,854	(2.99)	4	4K	36M
1398/07/24	10,465	10,152	10,465	10,158	(5.84)	43	202K	2B
1398/07/22	10,669	10,351	10,991	10,788	1.10	698	5M	55B
1398/07/21	10,671	10,671	10,671	10,671	2.99	20	199K	2B
1398/07/20	10,361	10,361	10,361	10,361	2.99	28	289K	3B
1398/07/17	10,175	9,660	10,175	10,060	1.83	212	1M	15B
1398/07/16	9,915	9,500	9,915	9,879	2.62	712	8M	76B
1398/07/15	9,627	9,627	9,627	9,627	3.00	10	62K	597M
1398/07/14	9,347	9,347	9,347	9,347	3.00	15	103K	961M
1398/07/13	9,075	9,075	9,075	9,075	3.00	15	56K	506M
1398/07/10	8,811	8,811	8,811	8,811	2.99	28	716K	6B
1398/07/09	8,555	8,555	8,555	8,555	3.00	15	54K	466M
1398/07/08	7,950	7,950	8,367	8,306	2.24	58	486K	4B
1398/07/07	8,109	8,109	8,449	8,124	(2.81)	278	2M	20B
1398/07/06	8,469	8,215	8,721	8,359	1.62	240	2M	15B
1398/06/31	8,226	8,226	8,226	8,226	0.0	5	8K	70M
1398/06/30	8,226	8,226	8,226	8,226	0.0	3	39K	322M
1398/06/27	8,226	8,226	8,226	8,226	(0.04)	15	33K	275M
1398/06/26	8,733	8,226	8,733	8,229	(2.96)	231	2M	14B
1398/06/25	8,480	8,480	8,480	8,480	5.35	25	273K	2B
1398/06/13	7,915	7,915	8,370	8,049	(0.96)	115	906K	7B
1398/06/11	8,127	8,127	8,127	8,127	(3.0)	5	9K	76M
1398/06/09	8,381	8,330	8,381	8,378	(0.02)	177	2M	17B
1398/06/06	8,390	8,350	8,390	8,380	(6.72)	309	3M	28B
1398/06/04	9,000	8,895	9,000	8,984	(0.17)	275	2M	21B
1398/06/02	9,000	8,988	9,000	8,999	5.36	406	3M	29B
1398/05/30	8,500	8,500	8,799	8,541	(2.72)	77	377K	3B
1398/05/28	9,440	8,500	9,440	8,780	(4.9)	50	272K	2B
1398/05/26	9,500	8,800	9,500	9,232	(2.82)	42	203K	2B
1398/05/23	9,500	9,500	9,500	9,500	5.24	443	3M	28B
1398/05/19	9,027	9,027	9,027	9,027	(4.98)	221	996K	9B
1398/05/16	9,500	9,500	9,500	9,500	(4.37)	13	107K	1B
1398/05/14	10,000	9,600	10,000	9,934	3.38	143	2M	20B
1398/05/12	9,600	9,600	9,610	9,609	4.50	117	3M	28B
1398/05/09	9,000	9,000	9,999	9,195	7.94	93	859K	8B
1398/05/07	9,000	8,510	9,000	8,519	5.73	211	6M	48B
1398/04/17	8,499	7,800	8,499	8,157	2.03	53	530K	4B
1398/04/15	8,000	7,950	8,000	7,995	22.04	244	3M	23B
1398/04/12	6,500	6,500	6,890	6,551	(4.25)	182	3M	17B
1398/04/10	6,900	6,790	6,900	6,842	(1.36)	53	813K	6B
1398/04/05	6,998	6,850	6,998	6,936	2.71	96	1M	8B
1398/04/03	6,550	6,550	6,851	6,753	7.74	45	703K	5B
1398/04/01	6,250	6,250	6,500	6,268	3.57	133	2M	14B
1398/03/29	6,000	6,000	6,350	6,052	4.34	307	5M	31B
1398/03/27	5,800	5,800	5,800	5,800	(3.33)	151	2M	11B
1398/03/25	6,000	6,000	6,000	6,000	5.10	106	2M	11B
1398/03/22	5,700	5,700	5,910	5,709	0.16	108	2M	10B
1398/03/20	5,700	5,700	5,700	5,700	10.10	155	3M	17B
1398/03/18	5,180	5,170	5,180	5,177	(0.29)	90	1M	7B
1398/03/13	5,190	5,190	5,200	5,192	3.57	121	1M	7B
1398/03/11	5,800	5,000	5,800	5,013	(15.63)	25	148K	741M
1398/03/08	6,030	5,800	6,030	5,942	(3.48)	104	953K	6B
1398/03/04	6,800	6,050	6,800	6,156	(5.29)	39	381K	2B
1398/03/01	6,500	6,490	6,500	6,500	(12.38)	266	3M	20B
1398/02/30	7,551	6,750	7,551	7,418	19.72	147	2M	13B
1398/02/25	6,060	6,060	6,799	6,196	22.45	231	4M	25B
1398/02/23	5,000	5,000	5,500	5,060	2.22	126	2M	8B
1398/02/21	4,950	4,950	4,950	4,950	9.85	207	2M	10B
1398/02/18	4,500	4,500	4,556	4,506	2.20	88	971K	4B
1398/02/16	4,400	4,400	4,560	4,409	(7.8)	130	1M	5B
1398/02/14	4,790	4,759	4,790	4,782	5.03	84	1M	5B
1398/02/11	4,779	4,400	4,779	4,553	(5.11)	24	125K	570M
1398/02/09	4,799	4,790	4,799	4,798	13.91	152	1M	5B
1398/02/07	4,210	4,210	4,222	4,212	2.73	70	466K	2B
1398/02/04	4,100	4,100	4,101	4,100	(2.17)	98	1M	5B
1398/02/02	4,349	4,000	4,349	4,191	1.01	45	195K	819M
1398/01/31	4,010	4,010	4,300	4,149	(1.14)	23	55K	226M
1398/01/28	4,197	4,195	4,197	4,197	0.0	34	302K	1B
1398/01/26	4,198	4,050	4,198	4,197	0.41	116	896K	4B
1398/01/24	4,180	4,180	4,180	4,180	(4.28)	4	50K	209M
1398/01/21	4,400	4,300	4,400	4,367	(0.75)	21	159K	694M
1398/01/19	4,400	4,400	4,400	4,400	(4.49)	9	30K	130M
1398/01/17	4,666	4,400	4,666	4,607	(0.13)	44	231K	1B
1398/01/10	4,610	4,610	4,788	4,613	0.07	49	339K	2B
1398/01/07	4,600	4,600	4,869	4,610	1.30	114	1M	5B
1398/01/05	4,551	4,551	4,551	4,551	0.0	17	175K	798M
1397/12/27	4,550	4,550	4,600	4,551	9.93	620	10M	47B
1397/12/25	4,095	4,095	4,250	4,140	0.36	147	2M	9B
1397/12/22	4,175	3,950	4,175	4,125	1.93	10	134K	554M
1397/12/20	4,033	4,033	4,050	4,047	0.35	53	810K	3B
1397/12/18	4,432	4,000	4,432	4,033	(1.92)	33	530K	2B
1397/12/15	4,000	4,000	4,149	4,112	2.67	48	1M	4B
1397/12/13	4,001	4,001	4,121	4,005	8.77	114	2M	6B
1397/12/11	3,600	3,600	3,880	3,682	(6.81)	88	1M	5B
1397/12/08	4,000	3,600	4,000	3,951	3.29	35	410K	2B
1397/12/06	3,701	3,701	3,850	3,825	3.35	8	37K	140M
1397/12/04	3,700	3,700	3,720	3,701	(7.68)	48	295K	1B
1397/12/01	4,009	4,009	4,009	4,009	0.02	3	50K	200M
1397/11/29	4,590	4,000	4,590	4,008	(11.13)	12	87K	350M
1397/11/27	4,510	4,510	4,510	4,510	0.0	28	146K	659M
1397/11/24	4,510	4,510	4,510	4,510	1.05	112	859K	4B
1397/11/17	4,460	4,460	4,482	4,463	(7.02)	136	570K	3B
1397/11/15	4,800	4,800	4,800	4,800	(4.67)	15	98K	472M
1397/09/13	5,152	4,750	5,152	5,035	7.49	390	2M	9B
1397/09/12	4,500	4,490	4,706	4,684	9.46	82	258K	1B
1397/09/11	4,190	4,030	4,340	4,279	8.44	206	830K	4B
1397/09/10	3,911	3,850	4,100	3,946	(2.3)	182	965K	4B
1397/09/07	3,900	3,900	4,200	4,039	(0.27)	175	672K	3B
1397/09/06	4,032	3,915	4,500	4,050	(3.09)	324	1M	5B
1397/09/05	4,005	4,005	4,279	4,179	0.26	32	63K	264M
1397/09/03	4,350	4,100	4,397	4,168	(3.61)	33	92K	386M
1397/08/30	4,499	4,204	4,499	4,324	(2.79)	46	172K	744M
1397/08/29	4,595	4,359	4,595	4,448	1.16	24	71K	314M
1397/08/28	4,480	4,117	4,480	4,397	1.74	46	119K	523M
1397/08/27	4,301	4,220	4,429	4,322	0.75	50	85K	369M
1397/08/26	4,400	4,112	4,498	4,290	(5.78)	105	281K	1B
1397/08/23	5,150	4,428	5,150	4,553	(7.46)	107	159K	722M
1397/08/22	5,188	4,600	5,410	4,920	(0.08)	120	421K	2B
1397/08/21	4,697	4,601	5,121	4,924	5.76	123	760K	4B
1397/08/20	4,609	4,593	4,680	4,656	2.06	55	101K	469M
1397/08/19	4,762	4,431	4,830	4,562	(1.89)	92	559K	3B
1397/08/15	4,800	4,419	4,800	4,650	(0.66)	50	133K	618M
1397/08/14	4,581	4,560	4,699	4,681	6.41	41	54K	255M
1397/08/13	4,750	4,302	4,750	4,399	(5.15)	87	516K	2B
1397/08/12	4,550	4,483	4,832	4,638	3.46	299	402K	2B
1397/08/09	4,145	4,120	4,556	4,483	8.23	136	401K	2B
1397/08/07	4,090	3,900	4,185	4,142	8.86	136	662K	3B
1397/08/06	3,542	3,542	3,950	3,805	2.53	107	501K	2B
1397/08/05	3,851	3,542	3,890	3,711	(5.5)	84	633K	2B
1397/08/02	4,438	3,810	4,438	3,927	(4.71)	43	233K	915M
1397/08/01	4,490	4,000	4,797	4,121	(6.38)	99	430K	2B
1397/07/30	4,500	4,200	4,949	4,402	(8.99)	52	342K	2B
1397/07/28	4,798	4,748	4,897	4,837	8.65	61	341K	2B
1397/07/25	4,500	3,934	4,701	4,452	4.16	118	715K	3B
1397/07/24	4,000	4,000	4,321	4,274	8.78	125	726K	3B
1397/07/23	3,404	3,404	3,962	3,929	9.08	155	1M	4B
1397/07/22	3,585	3,585	3,886	3,602	(9.57)	93	367K	1B
1397/07/21	4,000	3,948	4,000	3,983	(9.19)	26	78K	309M
1397/07/18	4,555	4,350	4,999	4,386	(9.25)	74	290K	1B
1397/07/17	4,548	4,548	4,875	4,833	9.05	140	715K	3B
1397/07/16	4,190	4,190	4,800	4,432	(4.59)	78	295K	1B
1397/07/15	4,652	4,614	4,999	4,645	(9.38)	176	2M	7B
1397/07/14	5,079	4,515	5,517	5,126	2.19	150	560K	3B
1397/07/11	4,965	4,965	5,180	5,016	(9.06)	151	625K	3B
1397/07/10	6,004	5,512	6,095	5,516	(9.93)	202	3M	14B
1397/07/09	6,600	6,003	6,600	6,124	(5.55)	318	1M	8B
1397/07/08	6,540	6,300	6,700	6,484	3.07	374	2M	11B
1397/07/07	6,350	6,162	6,479	6,291	0.18	224	871K	5B
1397/07/04	6,190	6,121	6,450	6,280	1.60	533	4M	22B
1397/07/03	6,150	5,860	6,500	6,181	0.59	617	4M	25B
1397/07/02	6,000	5,815	6,349	6,145	6.46	449	2M	13B
1397/07/01	5,811	5,350	5,814	5,772	9.19	464	2M	13B
1397/06/31	5,000	4,860	5,320	5,286	9.28	236	1M	7B
1397/06/27	5,280	4,520	5,280	4,837	(2.01)	237	777K	4B
1397/06/26	4,700	4,700	4,970	4,936	9.23	236	2M	10B
1397/06/25	4,410	4,249	4,877	4,519	(4.28)	396	3M	13B
1397/06/24	5,200	4,495	5,200	4,721	(5.47)	706	4M	20B
1397/06/21	4,994	4,994	4,994	4,994	10.00	16	244K	1B
1397/06/20	4,540	4,540	4,540	4,540	9.98	39	483K	2B
1397/06/19	4,128	4,107	4,128	4,128	9.99	149	2M	7B
1397/06/18	3,753	3,753	3,753	3,753	9.99	13	23K	85M
1397/06/17	3,269	3,061	3,511	3,412	6.89	272	2M	6B
1397/06/14	3,199	2,921	3,488	3,192	(2.65)	328	3M	11B
1397/06/11	3,279	3,102	3,279	3,279	6.67	33	566K	2B
1397/06/10	3,074	3,074	3,074	3,074	9.98	65	1M	4B
1397/06/07	2,555	2,525	2,839	2,795	8.29	262	3M	9B
1397/06/06	2,522	2,440	2,840	2,581	(3.44)	529	3M	9B
1397/06/05	2,720	2,501	2,899	2,673	(1.73)	346	3M	8B
1397/06/04	2,670	2,670	2,890	2,720	(7.98)	61	1M	4B
1397/06/03	2,956	2,956	2,956	2,956	9.97	22	864K	3B
1397/05/30	2,550	2,380	2,822	2,688	4.75	288	3M	7B
1397/05/29	2,585	2,405	2,585	2,566	9.19	530	5M	13B
1397/05/28	2,350	2,350	2,350	2,350	9.97	13	100K	234M
1397/05/27	2,035	2,035	2,218	2,137	5.95	73	411K	879M
1397/05/24	2,024	1,973	2,035	2,017	2.70	44	241K	487M
1397/05/23	2,019	1,941	2,028	1,964	(0.86)	14	38K	74M
1397/05/22	1,970	1,930	2,047	1,981	2.59	42	149K	296M
1397/05/21	1,940	1,921	1,978	1,931	(0.21)	22	99K	191M
1397/05/20	1,920	1,920	1,950	1,935	(0.82)	23	146K	282M
1397/05/17	1,999	1,926	1,999	1,951	0.72	21	156K	304M
1397/05/16	1,950	1,901	1,970	1,937	(1.92)	25	154K	298M
1397/05/15	1,920	1,920	2,035	1,975	(1.25)	28	130K	256M
1397/05/14	2,014	1,980	2,019	2,000	(0.79)	32	147K	294M
1397/05/13	2,010	2,003	2,058	2,016	(2.7)	23	78K	158M
1397/05/10	2,080	2,036	2,100	2,072	(0.86)	29	137K	284M
1397/05/09	2,054	2,024	2,148	2,090	3.26	63	228K	477M
1397/05/08	2,055	2,010	2,065	2,024	(2.65)	29	105K	213M
1397/05/07	2,089	2,064	2,089	2,079	3.02	28	127K	264M
1397/05/06	2,030	2,003	2,040	2,018	0.05	34	128K	259M
1397/05/03	2,052	1,981	2,053	2,017	(4.86)	67	268K	541M
1397/05/02	2,120	2,119	2,120	2,120	(0.42)	3	30K	65M
1397/05/01	2,168	2,056	2,168	2,129	6.56	92	319K	678M
1397/04/31	2,045	1,980	2,045	1,998	(1.19)	18	70K	139M
1397/04/30	2,030	1,987	2,050	2,022	(0.93)	34	235K	476M
1397/04/27	2,045	2,040	2,045	2,041	2.46	2	4K	9M
1397/04/26	1,975	1,971	2,047	1,992	(1.63)	15	57K	114M
1397/04/25	1,910	1,910	2,049	2,025	2.95	52	226K	458M
1397/04/24	2,029	1,960	2,029	1,967	(3.06)	18	140K	274M
1397/04/23	1,962	1,962	2,036	2,029	2.01	23	50K	102M
1397/04/20	2,099	1,950	2,099	1,989	(3.63)	34	93K	185M
1397/04/19	2,024	2,024	2,090	2,064	2.89	57	285K	588M
1397/04/17	2,000	2,000	2,080	2,006	(3.56)	6	39K	79M
1397/04/05	2,200	2,140	2,205	2,180	(1.49)	103	853K	2B
1397/04/04	2,259	2,200	2,270	2,213	(2.51)	128	925K	2B
1397/04/03	2,257	2,257	2,295	2,270	(1.35)	144	490K	1B
1397/04/02	2,252	2,252	2,320	2,301	1.46	61	242K	557M
1397/03/30	2,250	2,250	2,307	2,268	0.13	50	223K	507M
1397/03/29	2,310	2,261	2,310	2,265	(1.18)	49	179K	405M
1397/03/28	2,320	2,252	2,322	2,292	(1.21)	72	581K	1B
1397/03/27	2,349	2,291	2,366	2,320	0.74	91	372K	864M
1397/03/23	2,300	2,256	2,379	2,303	0.04	120	499K	1B
1397/03/22	2,354	2,251	2,355	2,302	0.44	36	165K	380M
1397/03/21	2,540	2,222	2,540	2,292	(4.94)	110	413K	947M
1397/03/20	2,249	2,240	2,424	2,411	9.39	170	848K	2B
1397/03/19	2,200	2,167	2,298	2,204	(1.17)	61	227K	499M
1397/03/13	2,379	2,201	2,379	2,230	(3.46)	61	317K	707M
1397/03/12	2,400	2,280	2,450	2,310	(4.47)	83	407K	940M
1397/03/09	2,500	2,355	2,500	2,418	(7.46)	145	551K	1B
1397/03/08	2,840	2,556	2,840	2,613	(6.71)	44	129K	338M
1397/02/24	2,839	2,651	2,845	2,801	8.27	121	754K	2B
1397/02/23	2,588	2,544	2,649	2,587	1.69	70	152K	393M
1397/02/22	2,498	2,410	2,565	2,544	9.09	72	470K	1B
1397/02/19	2,150	2,150	2,448	2,332	2.06	58	308K	718M
1397/02/18	2,198	2,198	2,325	2,285	8.09	38	129K	295M
1397/02/17	2,189	2,000	2,192	2,114	3.17	22	59K	124M
1397/02/16	2,021	2,000	2,198	2,049	(4.83)	16	35K	72M
1397/02/15	2,210	2,112	2,210	2,153	(5.03)	43	80K	172M
1397/02/11	2,300	2,223	2,300	2,267	0.35	3	5K	11M
1397/02/10	2,222	2,220	2,362	2,259	(1.57)	33	108K	243M
1397/02/09	2,390	2,220	2,390	2,295	0.97	21	51K	116M
1397/02/08	2,300	2,251	2,301	2,273	(3.81)	34	66K	150M
1397/02/05	2,459	2,335	2,460	2,363	(3.59)	26	45K	106M
1397/02/04	2,448	2,400	2,480	2,451	1.41	27	57K	140M
1397/02/03	2,400	2,310	2,498	2,417	3.51	30	145K	350M
1397/02/02	2,421	2,320	2,470	2,335	(8.0)	32	62K	145M
1397/02/01	2,520	2,513	2,589	2,538	1.64	47	194K	493M
1397/01/29	2,393	2,393	2,513	2,497	9.28	174	600K	1B
1397/01/28	2,250	2,250	2,359	2,285	3.07	79	167K	382M
1397/01/27	2,200	2,200	2,290	2,217	(0.14)	24	78K	174M
1397/01/26	2,268	2,199	2,338	2,220	(0.18)	15	32K	71M
1397/01/22	2,251	2,112	2,290	2,224	(3.35)	37	306K	680M
1397/01/21	2,300	2,299	2,350	2,301	(0.13)	12	112K	257M
1397/01/20	2,351	2,252	2,398	2,304	(3.84)	39	204K	470M
1397/01/19	2,450	2,357	2,450	2,396	(3.35)	38	98K	234M
1397/01/18	2,490	2,450	2,490	2,479	(0.48)	3	1K	3M
1397/01/15	2,511	2,460	2,560	2,491	(0.2)	26	85K	211M
1397/01/14	2,512	2,470	2,512	2,496	2.67	13	25K	62M
1397/01/08	2,440	2,430	2,440	2,431	0.0	15	68K	165M
1397/01/07	2,511	2,430	2,511	2,431	(0.82)	8	25K	61M
1397/01/06	2,522	2,435	2,522	2,451	(0.81)	8	9K	21M
1396/12/28	2,422	2,422	2,524	2,471	(0.52)	12	16K	40M
1396/12/27	2,382	2,382	2,529	2,484	2.52	37	117K	292M
1396/12/26	2,424	2,413	2,430	2,423	(1.94)	19	67K	163M
1396/12/23	2,450	2,411	2,529	2,471	2.66	49	183K	453M
1396/12/22	2,406	2,400	2,430	2,407	(1.55)	40	94K	227M
1396/12/21	2,406	2,403	2,530	2,445	0.70	46	260K	636M
1396/12/20	2,555	2,420	2,555	2,428	(0.57)	6	10K	24M
1396/12/19	2,515	2,414	2,515	2,442	(1.21)	47	190K	463M
1396/12/16	2,479	2,450	2,578	2,472	(0.64)	10	21K	52M
1396/12/15	2,403	2,403	2,579	2,488	2.60	64	260K	646M
1396/12/14	2,410	2,410	2,489	2,425	(2.84)	41	146K	353M
1396/12/13	2,530	2,450	2,530	2,496	(0.76)	16	36K	90M
1396/12/12	2,550	2,461	2,569	2,515	(1.95)	16	55K	137M
1396/12/09	2,481	2,481	2,581	2,565	2.11	21	64K	165M
1396/12/08	2,590	2,502	2,594	2,512	(1.84)	21	59K	147M
1396/12/07	2,599	2,516	2,631	2,559	(0.51)	45	66K	170M
1396/12/06	2,577	2,516	2,649	2,572	2.27	68	93K	240M
1396/12/05	2,570	2,500	2,570	2,515	(2.86)	109	299K	752M
1396/12/02	2,620	2,570	2,680	2,589	(0.96)	55	165K	427M
1396/11/30	2,601	2,550	2,700	2,614	(3.76)	99	286K	748M
1396/11/29	2,690	2,630	2,844	2,716	2.92	125	274K	745M
1396/11/28	2,678	2,571	2,678	2,639	1.93	10	7K	19M
1396/11/25	2,640	2,570	2,640	2,589	(1.97)	56	212K	550M
1396/11/24	2,663	2,625	2,721	2,641	(2.29)	81	408K	1B
1396/11/23	2,691	2,690	2,775	2,703	(0.88)	75	269K	728M
1396/11/21	2,800	2,691	2,800	2,727	(2.71)	68	261K	713M
1396/11/18	2,707	2,624	2,880	2,803	4.43	211	626K	2B
1396/11/17	2,700	2,611	2,750	2,684	(2.08)	82	287K	771M
1396/11/16	2,900	2,700	2,900	2,741	(8.63)	331	1M	4B
1396/11/15	3,031	2,870	3,031	3,000	8.85	521	3M	9B
1396/11/14	2,712	2,710	2,777	2,756	9.15	63	266K	732M
1396/11/11	2,368	2,368	2,600	2,525	4.00	159	662K	2B
1396/11/10	2,539	2,402	2,539	2,428	(2.25)	51	188K	457M
1396/11/09	2,583	2,454	2,583	2,484	(2.05)	18	55K	137M
1396/11/08	2,588	2,530	2,588	2,536	0.12	20	30K	75M
1396/11/07	2,402	2,402	2,630	2,533	(0.59)	65	197K	498M
1396/11/04	2,688	2,500	2,688	2,548	(4.46)	86	246K	626M
1396/11/03	2,721	2,601	2,740	2,667	(7.2)	113	498K	1B
1396/11/02	2,950	2,720	2,978	2,874	4.59	236	1M	3B
1396/11/01	2,536	2,536	2,789	2,748	29.50	257	1M	4B
1396/10/19	3,975	3,743	3,975	3,806	(2.23)	59	179K	682M
1396/10/18	3,820	3,815	3,950	3,893	0.08	25	97K	377M
1396/10/17	3,980	3,852	3,980	3,890	(0.77)	17	33K	128M
1396/10/16	3,800	3,800	3,930	3,920	3.35	13	22K	85M
1396/10/13	3,974	3,561	3,974	3,793	(2.62)	59	84K	318M
1396/10/12	3,908	3,772	3,998	3,895	(1.07)	33	75K	294M
1396/10/11	3,720	3,720	4,016	3,937	7.80	79	229K	902M
1396/10/10	3,889	3,551	3,889	3,652	(6.74)	77	190K	694M
1396/10/09	3,991	3,900	4,000	3,916	(2.97)	56	136K	533M
1396/10/06	4,028	4,000	4,120	4,036	(0.37)	46	104K	422M
1396/10/05	4,022	4,002	4,127	4,051	(1.32)	40	119K	484M
1396/10/04	4,188	4,050	4,286	4,105	(4.91)	88	216K	888M
1396/10/03	4,330	4,100	4,500	4,317	1.65	282	639K	3B
1396/10/02	3,909	3,909	4,291	4,247	8.87	311	1M	6B
1396/09/29	3,889	3,889	3,930	3,901	0.62	142	258K	1B
1396/09/28	3,861	3,850	3,999	3,877	(1.62)	112	196K	761M
1396/09/27	4,024	3,901	4,040	3,941	(2.06)	91	146K	577M
1396/09/26	4,076	3,930	4,194	4,024	0.95	120	248K	998M
1396/09/25	3,990	3,923	4,090	3,986	(0.08)	67	108K	431M
1396/09/22	3,840	3,840	4,100	3,989	1.42	101	394K	2B
1396/09/21	3,901	3,900	4,000	3,933	(0.88)	125	318K	1B
1396/09/20	4,010	3,901	4,100	3,968	(0.92)	160	371K	1B
1396/09/19	4,005	4,000	4,031	4,005	(0.37)	100	214K	856M
1396/09/18	4,006	4,005	4,040	4,020	(0.02)	52	130K	522M
1396/09/14	4,052	4,003	4,053	4,021	(0.96)	53	121K	486M
1396/09/13	4,058	4,050	4,205	4,060	0.02	48	164K	664M
1396/09/12	4,091	4,031	4,180	4,059	(2.07)	119	206K	835M
1396/09/11	4,300	4,100	4,300	4,145	(4.52)	80	225K	933M
1396/09/08	4,347	4,200	4,490	4,341	1.88	327	845K	4B
1396/09/07	4,090	4,090	4,339	4,261	4.33	366	800K	3B
1396/09/05	4,100	4,070	4,199	4,084	(1.38)	84	235K	960M
1396/09/04	4,100	4,000	4,240	4,141	1.74	147	291K	1B
1396/09/01	3,951	3,935	4,160	4,070	1.95	156	341K	1B
1396/08/30	3,991	3,963	4,007	3,992	(0.4)	101	197K	786M
1396/08/29	4,013	3,990	4,023	4,008	(0.79)	131	343K	1B
1396/08/27	4,057	4,029	4,060	4,040	(0.3)	70	207K	837M
1396/08/24	4,033	4,001	4,150	4,052	(0.95)	104	170K	690M
1396/08/23	4,058	4,000	4,175	4,091	(1.23)	109	382K	2B
1396/08/22	4,022	4,006	4,195	4,142	1.30	98	302K	1B
1396/08/21	4,070	4,060	4,194	4,089	(1.49)	43	43K	178M
1396/08/20	4,160	4,070	4,270	4,151	1.05	50	89K	369M
1396/08/17	4,100	4,073	4,185	4,108	(0.19)	62	159K	655M
1396/08/16	4,178	4,014	4,277	4,116	(2.99)	39	76K	314M
1396/08/15	4,155	4,155	4,349	4,243	(0.49)	85	254K	1B
1396/08/14	4,250	4,201	4,350	4,264	1.45	106	375K	2B
1396/08/13	4,154	4,153	4,489	4,203	(4.28)	82	229K	962M
1396/08/10	4,410	4,275	4,648	4,391	2.71	266	813K	4B
1396/08/09	4,148	4,148	4,398	4,275	4.78	174	372K	2B
1396/08/08	4,040	3,990	4,150	4,080	1.34	102	174K	711M
1396/08/07	4,146	4,000	4,150	4,026	(1.2)	143	381K	2B
1396/08/06	4,085	4,050	4,195	4,075	(1.69)	54	130K	531M
1396/08/03	4,151	4,060	4,282	4,145	(2.24)	43	58K	241M
1396/08/02	4,160	4,120	4,340	4,240	0.55	49	95K	401M
1396/08/01	4,340	4,150	4,340	4,217	(3.5)	70	169K	713M
1396/07/30	4,357	4,250	4,410	4,370	2.82	69	205K	898M
1396/07/29	4,250	4,101	4,373	4,250	0.24	72	247K	1B
1396/07/26	4,005	4,005	4,350	4,240	5.74	194	479K	2B
1396/07/25	4,070	3,999	4,175	4,010	(0.96)	88	173K	696M
1396/07/24	4,000	4,000	4,190	4,049	(3.85)	131	265K	1B
1396/07/23	4,620	4,105	4,620	4,211	(5.24)	168	309K	1B
1396/07/22	4,500	4,300	4,640	4,444	1.11	108	230K	1B
1396/07/19	4,400	4,210	4,486	4,395	6.06	149	211K	926M
1396/07/18	3,765	3,764	4,246	4,144	7.36	193	453K	2B
1396/07/17	4,060	3,710	4,100	3,860	(4.69)	170	542K	2B
1396/07/16	4,180	3,950	4,200	4,050	(4.35)	126	425K	2B
1396/07/15	4,480	4,180	4,480	4,234	(3.6)	66	90K	383M
1396/07/12	4,213	4,213	4,438	4,392	2.78	48	107K	468M
1396/07/11	4,389	4,172	4,439	4,273	(1.88)	153	341K	1B
1396/07/10	4,371	4,113	4,590	4,355	(2.16)	216	572K	2B
1396/07/05	4,610	4,350	4,750	4,451	(5.28)	179	483K	2B
1396/07/04	4,702	4,673	4,711	4,699	1.89	52	94K	440M
1396/07/03	4,699	4,550	4,700	4,612	(0.54)	66	107K	496M
1396/07/02	4,700	4,512	4,750	4,637	(1.13)	137	146K	678M
1396/07/01	4,740	4,601	4,800	4,690	(1.2)	71	82K	383M
1396/06/29	4,800	4,690	4,800	4,747	0.57	52	135K	640M
1396/06/28	4,781	4,686	4,860	4,720	(1.83)	142	310K	1B
1396/06/27	4,820	4,788	4,965	4,808	(1.03)	81	122K	587M
1396/06/26	4,822	4,812	4,993	4,858	(0.53)	64	95K	460M
1396/06/25	4,860	4,800	4,990	4,884	0.74	54	52K	255M
1396/06/22	4,969	4,805	4,995	4,848	(1.3)	89	160K	774M
1396/06/21	5,013	4,873	5,099	4,912	(2.91)	103	222K	1B
1396/06/20	4,900	4,900	5,250	5,059	0.36	129	347K	2B
1396/06/19	5,533	4,900	5,533	5,041	(5.65)	317	735K	4B
1396/06/15	5,405	5,260	5,534	5,343	(3.66)	158	535K	3B
1396/06/14	5,405	5,370	5,727	5,546	(0.84)	167	325K	2B
1396/06/13	5,500	5,420	5,826	5,593	1.86	157	378K	2B
1396/06/12	5,501	5,313	5,797	5,491	(3.67)	223	528K	3B
1396/06/11	6,143	5,415	6,143	5,700	(4.25)	258	620K	4B
1396/06/08	5,800	5,700	6,199	5,953	0.98	477	3M	17B
1396/06/07	5,520	5,520	6,047	5,895	7.07	557	2M	10B
1396/06/06	5,519	5,280	5,650	5,506	(0.24)	284	1M	7B
1396/06/05	5,410	5,350	5,680	5,519	1.36	415	1M	6B
1396/06/04	5,269	5,216	5,580	5,445	4.47	410	1M	7B
1396/06/01	5,200	4,977	5,480	5,212	0.71	700	2M	11B
1396/05/31	5,351	5,000	5,650	5,175	(2.23)	509	2M	9B
1396/05/30	5,062	4,704	5,403	5,293	7.76	378	1M	7B
1396/05/29	4,951	4,900	5,000	4,912	(2.89)	61	208K	1B
1396/05/28	4,832	4,830	5,199	5,058	2.76	133	351K	2B
1396/05/25	4,820	4,820	4,980	4,922	(0.22)	25	38K	187M
1396/05/24	4,755	4,755	5,088	4,933	2.11	72	121K	596M
1396/05/23	4,951	4,780	4,951	4,831	(3.96)	71	122K	587M
1396/05/22	5,003	4,980	5,198	5,030	1.09	59	202K	1B
1396/05/21	4,910	4,820	5,135	4,976	1.49	61	144K	716M
1396/05/18	5,103	4,849	5,390	4,903	(8.95)	283	860K	4B
1396/05/17	5,127	5,119	5,425	5,385	9.18	426	2M	10B
1396/05/16	4,948	4,761	5,090	4,932	3.81	90	317K	2B
1396/05/15	4,782	4,641	4,920	4,751	(2.66)	75	296K	1B
1396/05/11	4,830	4,803	5,017	4,881	(0.04)	85	211K	1B
1396/05/10	5,000	4,830	5,147	4,883	(0.93)	104	246K	1B
1396/05/09	4,832	4,832	5,042	4,929	0.94	64	112K	552M
1396/05/08	5,246	4,802	5,246	4,883	(3.76)	133	185K	905M
1396/05/07	5,098	4,780	5,250	5,074	2.80	139	512K	3B
1396/05/04	5,299	4,785	5,340	4,936	(5.62)	101	214K	1B
1396/05/03	5,099	5,000	5,423	5,230	6.09	313	1M	6B
1396/05/02	4,700	4,700	5,187	4,930	(3.99)	129	416K	2B
1396/05/01	5,400	4,905	5,500	5,135	(0.33)	330	820K	4B
1396/04/31	4,799	4,799	5,173	5,152	9.55	230	1M	8B
1396/04/28	4,844	4,570	4,844	4,703	0.58	28	132K	621M
1396/04/27	4,749	4,564	4,844	4,676	0.21	35	68K	319M
1396/04/26	4,253	4,222	4,779	4,666	3.48	121	332K	2B
1396/04/25	4,675	4,445	4,690	4,509	(1.96)	43	100K	452M
1396/04/24	4,566	4,480	4,899	4,599	(4.45)	133	346K	2B
1396/04/21	5,100	4,700	5,199	4,813	(2.06)	118	336K	2B
1396/04/20	4,451	4,451	5,148	4,914	3.04	121	334K	2B
1396/04/19	4,649	4,602	5,048	4,769	(4.2)	160	392K	2B
1396/04/18	5,588	4,721	5,588	4,978	(3.64)	97	295K	1B
1396/04/17	4,750	4,700	5,471	5,166	3.86	162	728K	4B
1396/04/14	5,000	5,000	5,000	4,974	0.20	6	7K	37M
1396/02/30	5,800	5,031	5,800	5,164	(7.6)	139	541K	3B
1396/02/27	4,900	4,900	5,800	5,589	4.72	76	143K	798M
1396/02/26	6,140	5,269	6,140	5,337	(8.83)	108	403K	2B
1396/02/25	6,006	5,600	6,006	5,854	7.22	305	2M	13B
1396/02/24	5,460	5,230	5,460	5,460	9.99	225	1M	8B
1396/02/23	4,964	4,964	4,964	4,964	9.99	6	29K	142M
1396/02/20	4,300	4,120	4,618	4,513	7.48	33	96K	434M
1396/02/19	4,201	4,111	4,270	4,199	(6.79)	39	242K	1B
1396/02/18	4,600	4,400	4,789	4,505	(6.22)	66	147K	664M
1396/02/17	5,290	4,705	5,290	4,804	(3.07)	21	30K	146M
1396/02/16	5,399	4,850	5,399	4,956	(5.06)	55	289K	1B
1396/02/13	4,921	4,921	5,432	5,220	1.16	35	142K	741M
1396/02/12	5,443	5,115	5,443	5,160	1.57	14	19K	100M
1396/02/11	4,863	4,863	5,350	5,080	(4.01)	42	144K	731M
1396/02/10	5,300	5,112	5,498	5,292	(5.77)	30	219K	1B
1396/02/09	5,550	5,270	5,700	5,616	7.34	62	204K	1B
1396/02/06	5,112	4,868	5,361	5,232	7.35	84	276K	1B
1396/02/04	5,102	4,797	5,124	4,874	(8.52)	136	608K	3B
1396/02/03	5,550	5,090	5,940	5,328	(3.93)	154	658K	4B
1396/02/02	5,500	5,200	5,901	5,546	(0.5)	225	833K	5B
1396/01/30	5,500	5,310	5,885	5,574	(1.61)	113	652K	4B
1396/01/29	5,600	5,502	6,000	5,665	2.24	156	583K	3B
1396/01/28	5,440	5,421	6,200	5,541	(8.0)	175	916K	5B
1396/01/27	6,500	5,892	6,666	6,023	(7.99)	340	1M	7B
1396/01/26	6,745	6,200	7,420	6,546	(3.15)	840	4M	26B
1396/01/23	7,198	6,213	7,249	6,759	2.46	180	1M	7B
1396/01/21	6,100	6,100	6,628	6,597	9.48	142	2M	10B
1396/01/20	6,120	5,850	6,480	6,026	2.14	117	452K	3B
1396/01/19	6,450	5,851	6,486	5,900	(8.74)	6	20K	119M
1396/01/16	6,582	5,750	6,582	6,465	8.04	196	1M	8B
1396/01/15	5,984	5,984	5,984	5,984	10.00	24	163K	976M
1396/01/14	5,440	5,440	5,440	5,440	9.99	20	353K	2B
1396/01/09	4,920	4,880	4,951	4,946	9.89	94	1M	5B
1396/01/08	4,501	4,501	4,501	4,501	10.00	5	44K	199M
1396/01/07	4,092	4,092	4,092	4,092	10.00	5	19K	78M
1396/01/06	3,700	3,700	3,738	3,720	9.44	9	160K	596M
1395/12/17	3,200	3,200	3,470	3,399	7.33	7	62K	212M
1395/12/11	3,200	3,150	3,200	3,167	2.16	3	30K	95M
1395/12/10	3,100	3,100	3,100	3,100	0.26	1	5K	16M
1395/12/09	3,000	3,000	3,100	3,092	3.07	3	146K	451M
1395/12/01	3,000	3,000	3,000	3,000	0.13	2	10K	30M
1395/11/30	2,990	2,990	3,000	2,996	5.12	2	7K	21M
1395/11/26	2,850	2,850	2,850	2,850	1.06	1	5K	14M
1395/11/25	2,820	2,820	2,820	2,820	12.80	1	105K	296M
1395/10/29	2,500	2,500	2,500	2,500	0.0	1	9K	23M
1395/10/25	2,500	2,500	2,500	2,500	(2.42)	1	20K	50M
1395/10/22	2,570	2,550	2,571	2,562	(12.86)	6	170K	436M
1395/10/08	2,940	2,940	2,940	2,940	0.20	1	95K	279M
1395/09/29	2,933	2,890	3,000	2,934	5.16	7	348K	1B
1395/09/28	2,790	2,790	2,790	2,790	(3.89)	1	50K	140M
1395/09/17	2,890	2,600	2,990	2,903	8.89	7	339K	984M
1395/09/16	2,720	2,601	2,720	2,666	(2.91)	6	60K	160M
1395/09/15	2,750	2,700	2,750	2,746	(1.05)	3	22K	59M
1395/09/14	2,720	2,720	2,800	2,775	2.78	4	32K	88M
1395/09/13	2,700	2,700	2,700	2,700	(8.47)	1	10K	27M
1395/08/25	2,950	2,950	2,950	2,950	(4.53)	1	10K	30M
1395/08/19	3,080	3,080	3,100	3,090	2.18	4	25K	77M
1395/08/18	3,000	3,000	3,100	3,024	7.20	3	66K	200M
1395/08/17	2,821	2,821	2,821	2,821	0.0	3	15K	42M
1395/08/02	2,821	2,821	2,821	2,821	0.11	1	800	2M
1395/08/01	2,818	2,818	2,818	2,818	(0.07)	1	11K	32M
1395/07/27	2,821	2,820	2,821	2,820	0.0	4	43K	121M
1395/07/19	2,820	2,820	2,820	2,820	0.21	1	3K	8M
1395/07/10	2,840	2,811	2,840	2,814	(7.13)	3	32K	89M
1395/07/05	3,030	3,030	3,030	3,030	(0.03)	1	14K	42M
1395/06/31	3,032	3,030	3,032	3,031	5.83	2	49K	149M
1395/06/29	2,788	2,788	3,010	2,864	(1.28)	5	44K	126M
1395/06/28	2,799	2,799	3,010	2,901	4.05	6	56K	161M
1395/06/24	2,780	2,780	2,790	2,788	9.76	2	10K	26M
1395/04/28	2,630	2,500	2,630	2,540	(12.41)	6	50K	127M
1395/04/20	2,900	2,900	2,900	2,900	(1.69)	1	500	1M
1395/04/15	2,950	2,950	2,950	2,950	0.17	1	1K	3M
1395/03/31	3,320	2,880	3,320	2,945	(13.23)	7	85K	250M
1395/03/29	3,500	3,390	3,500	3,394	(9.49)	8	56K	190M
1395/03/25	3,750	3,750	3,750	3,750	(3.35)	1	371	1M
1395/03/18	3,880	3,880	3,880	3,880	(2.68)	1	6K	23M
1395/03/17	3,979	3,979	3,999	3,987	0.40	2	17K	67M
1395/03/16	3,990	3,800	4,000	3,971	10.31	3	15K	60M
1395/03/11	3,600	3,600	3,600	3,600	(2.94)	2	110K	397M
1395/03/10	3,600	3,600	4,500	3,709	6.98	10	167K	619M
1395/03/08	3,020	3,020	4,000	3,467	15.57	8	53K	183M
1395/03/04	3,000	3,000	3,000	3,000	10.95	6	15K	45M
1395/02/27	2,727	2,600	2,727	2,710	5.08	9	21K	57M
1395/02/19	2,450	2,401	2,700	2,579	6.00	14	134K	345M
1395/02/14	2,451	2,413	2,451	2,433	(1.9)	5	54K	130M
1395/02/13	2,480	2,480	2,480	2,480	(5.24)	1	1K	2M
1395/02/12	2,620	2,600	2,620	2,617	4.47	2	120	314K
1395/02/11	2,680	2,500	2,680	2,505	(1.76)	7	3K	7M
1395/02/06	2,550	2,550	2,550	2,550	2.00	1	1K	3M
1395/02/04	2,500	2,500	2,500	2,500	0.81	1	10K	25M
1395/01/29	2,480	2,480	2,480	2,480	(3.95)	1	10K	25M
1395/01/28	2,601	2,525	2,601	2,582	(16.63)	3	20K	52M
1395/01/22	3,097	3,097	3,097	3,097	(0.35)	1	4K	12M
1395/01/17	3,100	3,100	3,109	3,108	2.81	3	16K	49M
1395/01/16	3,000	3,000	3,100	3,023	22.89	2	13K	39M
1394/12/26	2,460	2,460	2,460	2,460	(9.72)	1	1K	2M
1394/12/24	2,850	2,452	2,850	2,725	0.26	27	326K	887M
1394/12/19	2,500	2,412	3,500	2,718	8.63	32	394K	1B
1394/12/17	2,501	2,501	2,510	2,502	(0.32)	3	57K	143M
1394/12/11	2,510	2,510	2,510	2,510	0.36	1	1	3K
1394/12/09	2,501	2,501	2,502	2,501	(0.44)	6	130K	324M
1394/12/05	2,595	2,501	2,595	2,512	(5.42)	7	94K	237M
1394/12/04	2,720	2,550	2,720	2,656	5.40	6	18K	48M
1394/12/03	2,520	2,520	2,520	2,520	(2.02)	2	97K	244M
1394/12/01	2,678	2,520	2,678	2,572	(3.81)	9	144K	370M
1394/11/28	2,680	2,650	2,700	2,674	8.08	7	126K	337M
1394/11/27	2,460	2,411	2,690	2,474	2.61	12	289K	714M
1394/11/25	2,411	2,411	2,450	2,411	(7.23)	2	30K	72M
1394/11/24	2,600	2,580	2,601	2,599	1.88	5	60K	156M
1394/11/20	2,500	2,500	2,699	2,551	(2.45)	6	79K	202M
1394/11/18	2,652	2,600	2,652	2,615	(1.4)	10	104K	271M
1394/11/17	2,652	2,652	2,652	2,652	(0.56)	1	1K	3M
1394/11/14	2,800	2,631	2,800	2,667	(10.23)	9	48K	127M
1394/11/11	3,000	2,900	3,000	2,971	(0.17)	3	7K	21M
1394/11/06	2,999	2,899	3,050	2,976	6.90	9	38K	112M
1394/11/05	2,780	2,780	2,800	2,784	2.88	3	7K	19M
1394/11/04	2,600	2,600	2,799	2,706	10.40	6	24K	64M
1394/11/03	2,330	2,330	2,500	2,451	8.79	8	43K	105M
1394/10/30	2,199	2,140	2,420	2,253	6.27	8	54K	122M
1394/10/29	2,150	2,100	2,189	2,120	1.44	3	48K	101M
1394/10/28	2,090	2,090	2,090	2,090	0.29	5	15K	31M
1394/10/27	2,089	2,080	2,090	2,084	5.47	7	58K	121M
1394/10/26	1,930	1,920	2,050	1,976	2.44	16	143K	283M
1394/10/21	1,949	1,900	1,949	1,929	6.28	3	25K	48M
1394/10/19	1,820	1,802	1,820	1,815	0.17	3	72K	131M
1394/10/16	1,880	1,800	1,890	1,812	0.67	4	47K	85M
1394/10/15	1,800	1,800	1,800	1,800	0.0	3	30K	53M
1394/10/12	1,800	1,800	1,800	1,800	0.0	1	8K	14M
1394/10/09	1,800	1,800	1,800	1,800	0.0	5	14K	26M
1394/10/05	1,800	1,800	1,800	1,800	0.67	1	8K	14M
1394/10/02	1,760	1,760	1,800	1,788	0.45	5	68K	122M
1394/09/29	1,780	1,770	1,800	1,780	0.0	7	18K	32M
1394/09/24	1,780	1,780	1,780	1,780	0.0	1	16K	29M
1394/09/22	1,780	1,780	1,780	1,780	0.0	1	25K	44M
1394/09/18	1,780	1,780	1,780	1,780	(1.11)	1	500	890K
1394/09/07	1,800	1,800	1,800	1,800	0.0	1	7K	13M
1394/08/25	1,799	1,799	1,800	1,800	2.80	2	78K	140M
1394/08/18	1,751	1,751	1,751	1,751	(2.72)	1	5K	9M
1394/08/12	1,800	1,800	1,800	1,800	3.27	1	5K	9M
1394/08/09	1,743	1,742	1,745	1,743	(0.4)	3	21K	37M
1394/08/05	1,750	1,750	1,750	1,750	(7.85)	1	25K	44M
1394/07/26	1,899	1,770	1,900	1,899	7.17	5	50K	94M
1394/07/22	1,905	1,760	1,905	1,772	(7.76)	7	77K	136M
1394/07/21	1,921	1,921	1,921	1,921	8.41	1	10K	19M
1394/07/15	1,780	1,765	1,780	1,772	(1.72)	2	18K	32M
1394/07/13	1,800	1,800	1,808	1,803	(6.73)	2	17K	31M
1394/07/06	1,900	1,900	1,938	1,933	(0.46)	4	32K	61M
1394/07/01	1,942	1,942	1,942	1,942	2.32	1	5K	10M
1394/06/31	1,805	1,805	1,944	1,898	1.23	2	9K	17M
1394/06/29	1,875	1,870	1,876	1,875	(0.05)	3	30K	56M
1394/06/28	1,876	1,876	1,876	1,876	(0.58)	1	10K	19M
1394/06/25	1,910	1,875	1,910	1,887	(7.32)	5	95K	179M
1394/06/24	2,046	2,000	2,050	2,036	6.43	6	31K	63M
1394/06/23	1,917	1,902	1,917	1,913	(6.18)	8	80K	153M
1394/06/22	2,032	2,031	2,069	2,039	(1.97)	3	32K	65M
1394/06/21	2,093	2,000	2,119	2,080	3.59	17	170K	354M
1394/06/18	2,000	2,000	2,050	2,008	0.40	4	60K	121M
1394/06/17	2,000	2,000	2,000	2,000	6.16	1	4K	8M
1394/06/16	1,926	1,861	2,000	1,884	(2.18)	12	276K	520M
1394/06/15	2,000	1,870	2,000	1,926	(16.98)	17	284K	547M
1394/06/14	2,320	2,320	2,320	2,320	(1.49)	1	20K	46M
1394/06/10	2,329	2,329	2,360	2,355	(1.05)	2	60K	141M
1394/06/09	2,380	2,380	2,380	2,380	18.94	1	81K	193M
1394/06/08	2,100	2,000	2,100	2,001	(3.29)	5	32K	64M
1394/06/07	2,399	2,050	2,399	2,069	(10.7)	10	42K	88M
1394/06/01	2,310	2,310	2,341	2,317	(1.03)	4	59K	137M
1394/05/31	2,341	2,341	2,341	2,341	0.17	1	8K	18M
1394/05/28	2,340	2,335	2,340	2,337	(9.73)	2	20K	47M
1394/05/24	2,589	2,589	2,589	2,589	9.61	1	1K	3M
1394/05/17	2,362	2,362	2,362	2,362	0.04	1	20K	47M
1394/05/14	2,361	2,361	2,361	2,361	1.20	1	5K	12M
1394/05/12	2,335	2,331	2,335	2,333	(0.77)	2	18K	43M
1394/05/11	2,351	2,350	2,351	2,351	0.81	3	27K	63M
1394/04/31	2,332	2,332	2,332	2,332	(16.57)	1	5K	12M
1394/04/30	3,050	2,320	3,050	2,795	9.74	3	58K	163M
1394/04/24	2,600	2,520	2,600	2,547	(5.14)	2	15K	38M
1394/04/20	2,919	2,520	2,930	2,685	7.40	9	58K	154M
1394/04/16	2,500	2,500	2,500	2,500	8.32	3	15K	37M
1394/04/14	2,400	2,250	2,500	2,308	14.09	12	58K	133M
1394/04/08	2,050	2,011	2,050	2,023	7.04	2	7K	13M
1394/03/24	1,890	1,890	1,890	1,890	(24.4)	1	15K	28M
1394/03/10	2,500	2,500	2,500	2,500	(0.64)	1	3K	8M
1394/02/29	2,550	2,550	2,550	2,550	0.0	1	21K	53M
1394/02/28	2,550	2,550	2,550	2,550	(5.45)	1	14K	35M
1394/02/22	2,697	2,697	2,697	2,697	12.38	1	405	1M
1394/02/16	2,400	2,400	2,400	2,400	1.14	1	15K	36M
1394/02/15	2,369	2,369	2,400	2,373	(1.21)	3	20K	47M
1394/02/14	2,410	2,400	2,410	2,402	(0.37)	2	10K	24M
1394/02/09	2,411	2,410	2,411	2,411	(0.25)	3	35K	84M
1394/02/07	2,410	2,410	2,420	2,417	0.71	2	29K	70M
1394/02/05	2,400	2,400	2,401	2,400	(7.69)	2	15K	36M
1394/02/02	2,600	2,600	2,600	2,600	(5.69)	1	10K	26M
1394/02/01	2,800	2,600	2,945	2,757	28.23	9	163K	450M
1394/01/29	2,150	2,150	2,150	2,150	(21.25)	1	5K	11M
1394/01/18	2,730	2,730	2,730	2,730	(5.14)	1	2K	5M
1394/01/17	3,200	2,700	3,200	2,878	(9.01)	15	127K	366M
1394/01/16	3,198	2,800	3,200	3,163	28.06	36	202K	640M
1394/01/15	2,440	2,440	2,499	2,470	1.23	3	23K	56M
1394/01/11	2,440	2,440	2,440	2,440	3.92	1	7K	18M
1394/01/10	2,429	2,300	2,429	2,348	11.07	5	24K	56M
1394/01/09	2,100	2,100	2,200	2,114	19.44	5	35K	74M
1393/12/17	1,770	1,770	1,770	1,770	0.91	2	8K	13M
1393/12/13	1,750	1,750	1,760	1,754	(0.79)	2	9K	16M
1393/12/12	1,610	1,610	2,010	1,768	(12.0)	3	6K	10M
1393/12/11	2,000	2,000	2,030	2,009	(8.68)	14	117K	236M
1393/11/29	2,200	2,200	2,200	2,200	(0.9)	1	25K	55M
1393/11/28	2,220	2,220	2,223	2,220	(0.09)	3	24K	53M
1393/11/27	2,222	2,222	2,223	2,222	(4.35)	2	12K	27M
1393/11/19	2,370	2,320	2,370	2,323	(12.31)	6	20K	46M
1393/11/18	2,789	2,520	2,900	2,649	1.11	9	7K	19M
1393/11/15	2,620	2,620	2,620	2,620	(5.76)	1	2K	4M
1393/11/14	2,780	2,780	2,780	2,780	19.83	1	2K	6M
1393/11/11	2,320	2,320	2,320	2,320	(0.04)	2	3K	7M
1393/11/07	2,322	2,320	2,322	2,321	(9.58)	2	19K	44M
1393/11/05	2,567	2,567	2,567	2,567	0.0	1	75K	193M
1393/11/01	3,000	2,500	3,000	2,567	(1.04)	3	5K	12M
1393/10/27	2,600	2,501	2,600	2,594	3.76	2	80K	207M
1393/10/22	2,500	2,500	2,500	2,500	0.0	1	84	210K
1393/10/17	2,500	2,500	2,500	2,500	(21.97)	1	3K	8M
1393/10/09	3,300	2,750	3,300	3,204	(0.34)	5	20K	65M
1393/10/06	3,222	3,190	3,222	3,215	15.81	4	700	2M
1393/10/03	2,700	2,700	2,790	2,776	20.49	3	88K	244M
1393/09/29	2,304	2,304	2,304	2,304	(17.66)	1	1K	3M
1393/09/24	2,800	2,750	2,800	2,798	(0.07)	3	26K	72M
1393/09/17	2,800	2,800	2,800	2,800	(0.07)	2	3K	9M
1393/09/16	2,802	2,802	2,802	2,802	(9.06)	1	4K	11M
1393/09/15	3,100	3,020	3,200	3,081	(8.3)	12	46K	142M
1393/09/12	3,360	3,360	3,360	3,360	(4.19)	1	1K	5M
1393/09/11	3,511	3,360	3,511	3,507	(0.11)	6	23K	81M
1393/09/10	3,511	3,511	3,511	3,511	(7.48)	3	22K	77M
1393/09/05	3,780	3,780	3,800	3,795	4.49	7	16K	59M
1393/09/04	3,511	3,511	3,700	3,632	0.86	2	7K	25M
1393/09/03	3,601	3,600	3,601	3,601	0.03	7	18K	65M
1393/09/02	3,600	3,600	3,600	3,600	0.14	5	121K	435M
1393/09/01	3,710	3,511	3,710	3,595	(6.72)	10	36K	128M
1393/08/28	3,980	3,611	3,980	3,854	(3.65)	5	16K	61M
1393/08/26	4,000	4,000	4,000	4,000	0.03	1	2K	8M
1393/08/25	4,000	3,900	4,300	3,999	(5.53)	12	32K	126M
1393/08/21	4,750	4,000	5,000	4,233	(12.2)	6	37K	157M
1393/08/20	4,500	4,490	5,000	4,821	7.35	10	68K	326M
1393/08/19	4,500	4,444	4,500	4,491	21.51	17	58K	259M
1393/08/18	3,500	3,500	4,427	3,696	8.96	4	32K	120M
1393/08/17	3,500	3,300	3,600	3,392	11.10	3	24K	81M
1393/08/14	3,200	3,000	3,200	3,053	0.56	10	53K	161M
1393/08/11	4,500	3,000	4,500	3,036	(32.53)	10	37K	113M
1393/08/10	4,500	4,500	4,500	4,500	(1.01)	1	10	45K
1393/08/06	7,000	4,000	7,000	4,546	(54.54)	8	30K	137M
1393/08/04	10,000	10,000	10,000	10,000	1.01	5	12K	119M
1393/08/03	9,900	9,900	9,900	9,900	44.93	7	5K	49M
1393/07/30	6,000	6,000	7,000	6,831	73.07	2	6K	40M
1393/07/29	3,100	3,100	4,500	3,947	24.59	3	7K	27M
1393/07/28	3,000	3,000	3,500	3,168	26.72	5	15K	47M
1393/07/27	2,500	2,500	2,500	2,500	14.16	2	9K	22M
1393/07/23	2,190	2,190	2,200	2,190	9.55	2	2K	5M
1393/07/16	1,999	1,999	1,999	1,999	57.40	2	10K	20M
1393/06/09	1,270	1,270	1,270	1,270	41.11	2	15K	19M