Name: احیاء صنایع خراسان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
احیاء صنایع خراسان
واحصا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	27,500	26,980	28,640	27,460	(1.26)	111	1M	30B
1405/06/28	28,420	27,510	29,130	27,810	(1.94)	210	2M	64B
1405/06/25	29,120	28,420	29,120	28,360	0.28	80	366K	11B
1405/06/24	28,700	28,050	28,720	28,280	1.40	152	1M	37B
1405/06/23	27,880	27,100	28,570	27,890	0.04	124	2M	47B
1405/06/22	28,660	27,570	28,660	28,020	0.68	116	2M	47B
1405/06/21	27,870	27,550	28,370	27,830	1.02	151	957K	27B
1405/06/18	27,860	26,360	27,860	27,580	1.92	105	1M	35B
1405/06/17	27,430	26,060	27,430	27,060	1.58	158	1M	36B
1405/06/16	26,650	26,070	26,650	26,640	2.94	124	878K	23B
1405/06/15	25,000	25,000	26,520	25,880	0.47	138	2M	44B
1405/06/14	25,920	25,310	25,920	25,660	1.95	161	3M	67B
1405/06/11	24,520	24,520	25,900	25,320	0.20	157	3M	66B
1405/06/10	24,930	24,800	25,330	25,290	2.80	198	3M	72B
1405/06/09	24,770	23,400	24,790	24,590	2.16	173	2M	50B
1405/06/08	23,610	23,490	24,700	24,070	(0.58)	196	2M	44B
1405/06/07	23,610	23,490	24,700	24,070	(0.58)	196	2M	44B
1405/06/04	24,500	23,860	24,700	24,210	0.92	115	1M	26B
1405/06/03	23,740	23,740	24,430	23,990	1.10	122	1M	27B
1405/06/02	23,540	23,540	24,880	23,730	(2.18)	212	2M	54B
1405/06/01	25,620	24,150	25,620	24,260	(2.53)	213	6M	138B
1405/05/31	26,330	24,830	26,340	24,890	(2.74)	333	6M	144B
1405/05/28	26,000	25,430	26,250	25,590	0.39	118	689K	18B
1405/05/27	25,860	25,110	25,860	25,490	1.51	174	2M	43B
1405/05/26	25,250	24,920	25,250	25,110	2.41	154	2M	53B
1405/05/25	24,520	24,500	24,520	24,520	2.98	119	3M	64B
1405/05/24	22,690	22,690	23,970	23,810	2.28	131	2M	54B
1405/05/21	22,560	22,350	23,390	23,280	2.51	173	3M	79B
1405/05/20	22,560	22,350	23,390	23,280	2.51	173	3M	79B
1405/05/19	23,290	22,130	23,330	22,710	0.22	213	5M	115B
1405/05/18	23,720	22,350	23,730	22,660	(1.65)	238	4M	86B
1405/05/17	23,200	22,650	23,200	23,040	2.26	167	2M	48B
1405/05/14	22,530	22,320	22,530	22,530	2.97	111	2M	49B
1405/05/13	21,930	21,130	21,930	21,880	2.72	197	5M	105B
1405/05/12	21,930	21,130	21,930	21,880	2.72	197	5M	105B
1405/05/11	21,000	20,560	21,360	21,300	2.70	141	3M	60B
1405/05/10	19,670	19,620	20,770	20,740	2.83	185	4M	79B
1405/05/07	20,000	20,000	20,200	20,170	2.80	26	486K	10B
1405/04/29	19,660	19,500	19,660	19,650	2.93	1,117	2M	41B
1405/04/28	18,130	18,130	19,180	19,060	2.31	153	3M	53B
1405/04/27	17,940	17,940	19,030	18,630	0.76	219	3M	61B
1405/04/24	18,980	18,460	19,000	18,490	(2.84)	69	2M	31B
1405/04/16	19,480	18,710	19,480	19,030	0.58	181	3M	57B
1405/04/15	19,220	18,600	19,240	18,920	1.28	91	1M	22B
1405/04/14	19,220	18,600	19,240	18,920	1.28	91	1M	22B
1405/04/13	19,220	18,600	19,240	18,920	1.28	91	1M	22B
1405/04/10	19,220	18,600	19,240	18,920	1.28	91	1M	22B
1405/04/09	18,650	18,240	18,730	18,680	2.69	155	4M	71B
1405/04/08	17,570	17,570	18,590	18,190	0.50	108	1M	27B
1405/04/07	18,800	17,740	18,800	18,240	(0.22)	131	2M	44B
1405/04/06	18,310	17,640	18,310	18,280	2.81	254	4M	68B
1405/04/03	17,780	16,910	17,780	17,780	2.95	171	4M	71B
1405/04/01	17,280	17,270	17,430	17,270	(2.98)	246	3M	55B
1405/03/31	18,600	17,540	18,600	17,800	(1.55)	194	4M	75B
1405/03/30	18,330	17,350	18,330	18,080	1.57	132	2M	38B
1405/03/27	16,960	16,960	17,970	17,800	1.95	192	4M	65B
1405/03/26	17,600	17,000	17,600	17,460	2.17	239	5M	91B
1405/03/25	17,100	17,010	17,130	17,090	2.70	173	3M	47B
1405/03/24	16,700	16,700	16,700	16,640	2.59	175	3M	42B
1405/03/23	16,430	16,430	16,430	16,220	1.63	57	2M	27B
1405/03/20	15,960	15,600	15,960	15,960	2.97	65	1M	18B
1405/03/19	15,500	15,500	15,500	15,500	2.99	43	758K	12B
1405/03/18	14,350	14,340	15,220	15,050	1.83	286	7M	100B
1405/03/17	14,780	14,780	14,780	14,780	3.00	26	246K	4B
1405/03/16	13,650	13,650	14,380	14,350	2.72	82	1M	17B
1405/03/13	14,050	13,270	14,050	13,970	2.34	205	5M	68B
1405/03/12	13,010	13,000	13,710	13,650	2.48	178	4M	55B
1405/03/11	13,320	13,310	13,320	13,320	2.94	111	4M	58B
1405/03/10	12,940	12,940	12,940	12,940	2.94	15	427K	6B
1405/03/09	12,570	12,570	12,570	12,570	2.95	26	617K	8B
1405/03/06	12,370	12,370	12,370	12,210	1.67	36	1M	13B
1405/03/05	12,370	12,370	12,370	12,210	1.67	36	1M	13B
1405/03/04	12,240	12,240	12,240	12,010	1.01	35	652K	8B
1405/03/03	12,180	12,180	12,180	11,890	0.51	20	319K	4B
1405/03/02	11,830	11,830	11,830	11,830	2.96	61	2M	26B
1405/02/30	11,030	11,030	11,710	11,490	1.06	265	11M	122B
1405/02/29	11,230	11,230	11,230	11,370	(1.73)	33	1M	13B
1404/12/09	11,870	11,230	11,910	11,620	0.43	78	2M	18B
1404/12/06	11,190	11,190	11,870	11,570	0.35	216	6M	75B
1404/12/05	11,190	11,190	11,190	11,530	0.0	2	15K	163M
1404/12/04	11,220	11,220	11,220	11,530	(0.26)	14	170K	2B
1404/12/03	11,280	11,280	11,280	11,560	(0.52)	12	355K	4B
1404/12/02	11,460	11,460	11,460	11,620	(1.61)	21	1M	12B
1404/11/29	11,880	11,380	12,030	11,810	0.85	161	2M	27B
1404/11/28	11,720	11,500	11,730	11,710	2.81	174	3M	34B
1404/11/27	11,090	10,870	11,530	11,390	1.70	182	3M	36B
1404/11/26	11,220	10,690	11,230	11,200	2.66	258	4M	43B
1404/11/25	10,910	10,800	10,910	10,910	2.92	157	3M	37B
1404/11/21	10,480	10,470	10,600	10,600	2.91	191	4M	47B
1404/11/20	10,330	10,120	10,330	10,300	2.69	221	5M	48B
1404/11/19	10,030	9,830	10,040	10,030	2.87	159	3M	29B
1404/11/18	9,760	9,510	9,760	9,750	2.85	84	2M	16B
1404/11/14	9,510	9,300	9,510	9,480	2.60	133	2M	17B
1404/11/13	9,250	9,070	9,250	9,240	2.78	99	2M	15B
1404/11/12	9,140	8,700	9,150	8,990	1.01	88	972K	9B
1404/11/11	9,000	8,900	9,000	8,900	(2.94)	52	2M	19B
1404/11/08	9,190	9,000	9,190	9,170	2.69	194	4M	36B
1404/11/07	8,850	8,850	9,390	8,930	(2.08)	176	4M	36B
1404/11/06	9,120	9,120	9,120	9,120	(2.98)	13	190K	2B
1404/11/05	9,400	9,400	9,640	9,400	(2.99)	75	3M	32B
1404/11/04	10,000	9,490	10,000	9,690	(0.92)	87	1M	12B
1404/11/01	9,830	9,720	9,830	9,780	2.41	94	2M	18B
1404/10/30	9,560	9,560	9,560	9,550	2.80	71	2M	20B
1404/10/29	9,360	9,220	9,370	9,290	2.09	90	2M	14B
1404/10/28	9,110	9,000	9,120	9,100	2.71	129	3M	23B
1404/10/24	8,840	8,840	9,090	8,860	(2.74)	91	3M	24B
1404/10/23	9,070	8,950	9,440	9,110	(1.19)	170	4M	34B
1404/10/22	9,120	9,120	9,610	9,220	(1.91)	279	7M	61B
1404/10/21	9,400	9,400	9,400	9,400	(2.99)	62	4M	35B
1404/10/20	9,690	9,690	9,690	9,690	(2.91)	1	6K	53M
1404/10/17	10,370	9,770	10,370	9,980	(0.89)	203	7M	71B
1404/10/16	10,070	10,070	10,070	10,070	2.97	63	2M	24B
1404/10/10	9,470	9,470	10,050	9,780	0.20	276	7M	65B
1404/10/09	10,090	9,700	10,090	9,760	(2.3)	94	6M	55B
1404/10/08	9,980	9,880	10,390	9,990	(1.87)	248	5M	54B
1404/10/07	10,380	9,980	10,380	10,180	(0.97)	112	1M	13B
1404/10/03	10,390	10,110	10,400	10,280	1.08	169	3M	32B
1404/10/02	10,430	10,020	10,430	10,170	0.30	155	2M	24B
1404/10/01	9,700	9,700	10,200	10,140	2.32	188	2M	20B
1404/09/30	9,800	9,610	9,960	9,910	2.48	278	5M	50B
1404/09/29	9,200	9,190	9,730	9,670	2.33	177	2M	22B
1404/09/26	9,560	9,290	9,830	9,450	(1.25)	175	3M	25B
1404/09/25	9,590	9,100	9,590	9,570	2.68	210	4M	38B
1404/09/24	9,320	9,320	9,320	9,320	2.98	69	1M	10B
1404/09/23	9,050	9,030	9,050	9,050	2.96	168	3M	25B
1404/09/22	8,790	8,790	8,790	8,790	2.93	15	247K	2B
1404/09/17	8,690	8,690	8,690	8,540	1.18	103	995K	9B
1404/09/16	8,300	8,230	8,470	8,440	2.55	183	2M	20B
1404/09/15	8,160	8,160	8,430	8,230	(2.14)	193	3M	23B
1404/09/12	8,840	8,410	8,840	8,410	(3.0)	65	1M	10B
1404/09/11	8,900	8,650	8,990	8,670	(2.69)	122	1M	11B
1404/09/10	9,350	8,820	9,350	8,910	(1.98)	100	1M	11B
1404/09/09	9,050	9,050	9,180	9,090	(2.47)	182	4M	37B
1404/09/08	9,320	9,320	9,320	9,320	(2.92)	27	133K	1B
1404/09/05	9,900	9,360	9,900	9,600	(0.31)	57	931K	9B
1404/09/04	9,400	9,400	9,700	9,630	2.23	90	2M	17B
1404/09/02	9,500	9,400	9,500	9,420	(2.79)	67	830K	8B
1404/09/01	9,650	9,650	10,000	9,690	(2.52)	49	926K	9B
1404/08/28	10,010	9,730	10,020	9,940	2.16	101	790K	8B
1404/08/27	9,700	9,470	9,750	9,730	2.75	147	2M	16B
1404/08/26	9,470	9,310	9,480	9,470	2.82	109	1M	12B
1404/08/25	9,190	9,140	9,400	9,210	(2.13)	85	660K	6B
1404/08/24	9,390	9,390	9,700	9,410	(2.79)	92	2M	18B
1404/08/21	9,680	9,680	9,700	9,680	(2.91)	51	1M	10B
1404/08/20	10,050	9,700	10,050	9,970	2.05	57	633K	6B
1404/08/19	10,010	9,640	10,140	9,770	(1.61)	128	3M	25B
1404/08/18	10,010	9,500	10,010	9,930	2.16	216	3M	25B
1404/08/17	9,600	9,600	9,720	9,720	2.97	101	1M	12B
1404/08/14	9,510	9,110	9,520	9,440	2.05	118	2M	18B
1404/08/13	9,500	9,060	9,550	9,250	(0.86)	170	3M	25B
1404/08/12	9,180	9,020	9,530	9,330	0.76	120	1M	10B
1404/08/11	9,250	9,250	9,400	9,260	(2.83)	47	707K	7B
1404/08/10	9,610	9,390	9,900	9,530	(1.55)	186	2M	21B
1404/08/07	9,700	9,330	9,750	9,680	2.22	326	4M	43B
1404/08/06	9,400	9,400	9,940	9,470	(2.27)	321	8M	71B
1404/08/05	9,420	9,420	9,420	9,690	(0.21)	14	169K	2B
1404/08/04	9,670	9,670	9,670	9,710	(2.51)	40	2M	19B
1404/08/03	9,690	9,690	9,690	9,960	(0.2)	9	158K	2B
1404/07/30	9,710	9,710	9,710	9,980	(0.3)	22	257K	2B
1404/07/29	9,780	9,780	9,780	10,010	(0.69)	16	639K	6B
1404/07/28	10,520	9,930	10,520	10,080	(1.47)	139	2M	20B
1404/07/27	10,240	10,100	10,240	10,230	2.81	180	3M	28B
1404/07/26	10,010	9,900	10,020	9,950	2.26	132	2M	22B
1404/07/23	9,940	9,380	9,940	9,730	0.72	389	10M	93B
1404/07/22	9,660	9,660	9,660	9,660	2.99	62	751K	7B
1404/07/21	9,380	9,380	9,380	9,380	2.96	66	651K	6B
1404/07/20	9,110	9,010	9,110	9,110	2.94	75	1M	12B
1404/07/19	8,800	8,690	8,870	8,850	2.67	183	3M	29B
1404/07/16	8,620	8,620	8,620	8,620	2.99	174	4M	34B
1404/07/15	8,570	8,570	8,570	8,370	0.48	35	395K	3B
1404/07/14	8,560	8,560	8,560	8,330	0.12	30	124K	1B
1404/07/13	8,520	8,520	8,520	8,320	0.48	28	362K	3B
1404/07/12	8,510	8,510	8,510	8,280	0.12	22	79K	673M
1404/07/09	8,460	8,460	8,460	8,270	0.61	56	498K	4B
1404/07/08	8,400	8,400	8,400	8,220	0.74	34	594K	5B
1404/06/25	22,050	22,000	23,300	23,000	1.55	237	2M	45B
1404/06/24	23,800	22,500	23,800	22,650	(2.16)	96	816K	19B
1404/06/23	23,150	23,150	23,700	23,150	(2.94)	307	3M	72B
1404/06/22	24,500	23,750	24,600	23,850	(2.45)	150	983K	23B
1404/06/18	24,600	24,600	24,600	24,450	2.30	115	673K	17B
1404/06/17	24,550	24,550	24,550	23,900	0.21	20	66K	2B
1404/06/16	23,500	23,500	23,900	23,850	2.58	167	1M	26B
1404/06/15	23,300	22,800	23,300	23,250	2.65	227	2M	41B
1404/06/12	22,650	22,450	22,650	22,650	2.95	119	1M	30B
1404/06/05	22,400	21,150	22,450	22,000	0.92	264	1M	33B
1404/06/04	22,150	20,950	22,150	21,800	1.16	607	6M	136B
1404/06/03	21,800	21,800	21,800	21,550	1.65	72	562K	12B
1404/06/01	21,400	21,300	21,450	21,200	1.68	76	535K	11B
1404/05/29	20,920	20,920	20,920	20,850	2.61	104	887K	19B
1404/05/28	20,560	20,500	20,560	20,320	1.75	102	591K	12B
1404/05/27	19,160	19,160	20,340	19,970	1.11	411	4M	72B
1404/05/26	19,200	19,200	19,200	19,750	(0.2)	12	69K	1B
1404/05/25	19,250	19,250	19,250	19,790	(0.25)	8	82K	2B
1404/05/22	19,280	19,280	19,280	19,840	(0.15)	12	54K	1B
1404/05/21	19,960	19,150	19,960	19,870	2.53	132	1M	22B
1404/05/20	19,380	19,110	19,380	19,380	2.98	130	2M	31B
1404/05/19	18,410	18,410	18,410	18,820	(0.79)	27	288K	5B
1404/05/14	18,490	18,490	18,510	18,970	(0.47)	32	160K	3B
1404/05/13	18,780	18,780	18,780	19,060	(1.55)	56	532K	10B
1404/05/12	19,070	19,070	19,260	19,360	(1.48)	87	539K	10B
1404/05/11	20,080	18,920	20,080	19,650	0.77	545	5M	102B
1404/05/08	19,740	19,740	19,740	19,500	1.72	77	661K	13B
1404/05/07	19,180	18,900	19,180	19,170	2.90	301	2M	48B
1404/05/06	18,630	18,630	18,630	18,630	2.99	158	1M	26B
1404/05/05	18,520	18,520	18,520	18,090	0.56	47	203K	4B
1404/05/04	18,280	18,280	18,280	17,990	1.35	64	516K	9B
1404/05/01	17,900	17,900	17,900	17,750	2.13	103	867K	16B
1404/04/31	17,710	17,710	17,710	17,380	1.05	42	442K	8B
1404/04/30	17,380	16,550	17,390	17,200	1.84	106	820K	14B
1404/04/29	17,090	17,060	17,090	16,890	1.75	87	729K	12B
1404/04/28	16,240	16,240	16,880	16,600	1.28	56	527K	9B
1404/04/25	16,230	16,230	16,710	16,390	0.99	86	518K	9B
1404/04/24	15,970	15,900	16,650	16,230	(0.31)	115	485K	8B
1404/04/23	16,500	15,920	16,770	16,280	(0.61)	134	720K	12B
1404/04/22	15,910	15,910	16,700	16,380	0.12	97	449K	7B
1404/04/21	16,800	15,900	16,840	16,360	0.0	89	533K	9B
1404/04/18	16,280	16,260	17,180	16,360	(2.39)	145	1M	21B
1404/04/17	16,750	16,750	17,350	16,760	(2.9)	109	2M	28B
1404/04/16	17,250	17,250	17,770	17,260	(2.92)	110	2M	29B
1404/04/11	17,780	17,780	17,780	17,780	(2.95)	68	1M	24B
1404/03/21	18,760	18,760	18,760	18,320	0.55	45	199K	4B
1404/03/20	18,620	18,620	18,620	18,220	0.77	59	286K	5B
1404/03/19	18,390	18,390	18,390	18,080	1.23	48	459K	8B
1404/03/13	18,260	18,260	18,260	17,860	0.73	53	278K	5B
1404/03/12	18,140	18,140	18,140	17,730	0.62	40	252K	5B
1404/03/11	18,090	18,090	18,090	17,620	0.28	53	105K	2B
1404/03/10	17,570	17,570	17,570	17,570	2.99	86	1M	22B
1404/03/07	16,760	16,520	17,260	17,060	1.79	134	933K	16B
1404/03/06	16,850	16,620	17,410	16,760	(2.16)	252	2M	36B
1404/03/05	16,960	16,960	17,380	17,130	(2.0)	93	780K	13B
1404/03/04	17,270	17,100	17,270	17,480	(0.79)	59	303K	5B
1404/02/30	17,970	17,270	17,970	17,620	(1.01)	69	426K	7B
1404/02/29	17,460	17,440	18,190	17,800	(0.61)	136	596K	11B
1404/02/28	18,010	17,750	18,270	17,910	0.73	167	899K	16B
1404/02/27	18,290	17,430	18,290	17,780	(0.11)	162	686K	12B
1404/02/24	17,790	17,780	18,120	17,800	(2.84)	305	2M	29B
1404/02/23	18,450	18,310	18,450	18,320	(2.91)	205	1M	23B
1404/02/22	18,800	18,400	19,390	18,870	0.21	435	2M	39B
1404/02/21	18,500	18,500	18,510	18,830	(1.26)	74	440K	8B
1404/02/20	19,000	18,870	19,000	19,070	(1.95)	120	686K	13B
1404/02/17	19,800	19,300	20,350	19,450	(2.02)	612	4M	87B
1404/02/16	19,950	19,350	19,950	19,850	2.32	380	3M	68B
1404/02/15	18,750	18,750	19,850	19,400	0.52	829	7M	134B
1404/02/14	19,300	19,300	19,300	19,300	(2.77)	10	30K	573M
1404/02/13	19,850	19,850	19,850	19,850	(2.93)	8	54K	1B
1404/02/10	20,450	20,450	20,450	20,450	(2.85)	18	107K	2B
1404/02/09	20,500	20,500	20,500	21,050	(0.24)	8	78K	2B
1404/02/08	20,250	20,250	20,250	21,100	(0.94)	46	171K	3B
1404/02/06	20,700	20,700	20,700	21,300	0.0	7	22K	465M
1404/02/03	20,700	20,700	20,700	21,300	0.0	1	2K	50M
1404/02/02	20,700	20,700	20,700	21,300	0.0	7	32K	669M
1404/02/01	20,750	20,750	20,750	21,300	(0.23)	19	93K	2B
1404/01/31	20,950	20,950	20,950	21,350	(0.93)	36	311K	7B
1404/01/30	20,950	20,950	20,950	21,550	0.0	1	2K	50M
1404/01/27	20,950	20,950	20,950	21,550	0.0	6	22K	460M
1404/01/26	20,850	20,850	20,850	21,550	(1.6)	11	298K	6B
1404/01/25	21,300	21,300	21,300	21,900	(0.23)	13	37K	784M
1404/01/24	21,350	21,350	21,350	21,950	(0.23)	9	39K	839M
1404/01/20	21,350	21,350	21,350	22,000	0.0	3	12K	252M
1404/01/19	21,400	21,400	21,400	22,000	(0.23)	6	42K	891M
1404/01/18	21,550	21,550	21,550	22,050	(0.68)	7	212K	5B
1404/01/17	21,550	21,550	21,550	22,200	0.0	1	462	10M
1404/01/10	21,550	21,550	21,550	22,200	0.0	1	2K	51M
1403/12/28	21,550	21,550	21,550	22,200	0.0	3	10K	224M
1403/12/27	21,550	21,550	21,550	22,200	0.0	3	30K	646M
1403/12/26	21,700	21,700	21,700	22,200	(0.67)	4	186K	4B
1403/12/25	21,700	21,700	21,700	22,350	0.0	5	17K	366M
1403/12/22	21,300	21,300	21,300	22,350	(0.22)	4	32K	686M
1403/12/21	21,750	21,750	21,750	22,400	0.0	1	5K	101M
1403/12/20	21,750	21,750	21,750	22,400	0.0	2	5K	116M
1403/12/19	21,750	21,750	21,750	22,400	0.0	2	7K	152M
1403/12/18	21,750	21,750	21,750	22,400	0.0	1	458	10M
1403/12/15	21,750	21,750	21,750	22,400	0.0	1	250	5M
1403/12/14	21,750	21,750	21,750	22,400	0.0	2	5K	101M
1403/12/12	21,750	21,750	21,750	22,400	0.0	2	5K	109M
1403/12/11	21,800	21,800	21,800	22,400	(0.22)	11	59K	1B
1403/12/08	21,950	21,950	21,950	22,450	(0.66)	4	208K	5B
1403/12/07	22,100	22,100	22,100	22,600	(0.66)	17	217K	5B
1403/12/06	22,150	22,150	22,150	22,750	(0.22)	10	47K	1B
1403/12/05	22,150	22,150	22,150	22,800	0.0	4	13K	288M
1403/12/04	21,750	21,750	21,750	22,800	(0.22)	7	22K	478M
1403/12/01	22,200	22,200	22,200	22,850	0.0	2	5K	118M
1403/11/30	22,250	22,250	22,250	22,850	(0.22)	2	58K	1B
1403/11/29	22,250	22,250	22,250	22,900	0.0	4	18K	398M
1403/11/23	22,250	22,250	22,250	22,900	0.0	1	13K	283M
1403/11/21	22,300	22,300	22,300	22,900	(0.22)	5	59K	1B
1403/11/17	22,100	22,100	22,100	22,950	(1.29)	30	209K	5B
1403/11/16	22,650	22,650	22,650	23,250	(0.21)	10	36K	818M
1403/11/15	22,650	22,650	22,650	23,300	0.0	7	33K	746M
1403/11/14	22,650	22,650	22,650	23,300	0.0	2	7K	152M
1403/11/13	22,650	22,650	22,650	23,300	0.0	2	4K	102M
1403/11/10	22,700	22,700	22,700	23,300	(0.43)	17	119K	3B
1403/11/08	22,900	22,900	22,900	23,400	(0.85)	16	222K	5B
1403/11/07	24,200	23,050	24,200	23,600	(0.63)	69	703K	17B
1403/11/06	24,850	23,700	24,850	23,750	(2.66)	443	3M	76B
1403/11/03	24,400	24,400	24,400	24,400	2.95	112	1M	26B
1403/11/02	24,200	24,200	24,200	23,700	0.85	87	235K	6B
1403/11/01	23,300	23,300	23,500	23,500	2.84	183	1M	32B
1403/10/30	22,750	22,700	22,850	22,850	2.93	398	3M	78B
1403/10/29	22,450	21,250	22,500	22,200	1.56	553	4M	97B
1403/10/26	21,820	21,520	21,870	21,860	2.92	258	2M	40B
1403/10/24	21,100	20,600	21,340	21,240	2.51	319	2M	52B
1403/10/23	20,770	20,200	20,770	20,720	2.73	448	4M	81B
1403/10/22	20,310	20,310	20,310	20,170	2.28	93	776K	16B
1403/10/19	19,220	19,220	19,750	19,720	2.82	238	2M	38B
1403/10/18	19,100	18,820	19,510	19,180	1.11	250	1M	26B
1403/10/17	18,950	18,630	19,190	18,970	0.16	169	776K	15B
1403/10/16	18,680	18,680	19,190	18,940	(0.21)	202	879K	17B
1403/10/15	19,230	18,500	19,450	18,980	0.21	199	932K	18B
1403/10/12	19,300	18,660	19,300	18,940	(1.51)	233	690K	13B
1403/10/11	19,470	18,750	19,800	19,230	(0.16)	170	729K	14B
1403/10/10	18,680	18,680	19,500	19,260	1.58	247	1M	22B
1403/10/09	18,290	18,290	19,240	18,960	1.44	251	929K	18B
1403/10/08	18,730	18,000	19,030	18,690	1.14	275	1M	26B
1403/10/05	18,780	18,230	18,790	18,480	(1.65)	182	688K	13B
1403/10/04	18,460	18,310	19,310	18,790	(0.16)	185	1M	22B
1403/10/03	18,770	18,470	19,300	18,820	(1.16)	223	1M	27B
1403/10/02	18,890	18,760	19,290	19,040	(1.5)	205	820K	16B
1403/10/01	19,400	18,900	19,780	19,330	0.57	205	1M	20B
1403/09/28	18,830	18,830	19,000	19,220	(0.98)	75	340K	6B
1403/09/27	19,090	19,080	19,190	19,410	(1.32)	110	490K	9B
1403/09/26	20,170	19,040	20,170	19,670	0.31	297	1M	26B
1403/09/25	19,400	19,020	19,760	19,610	2.19	357	2M	32B
1403/09/24	18,810	18,810	19,430	19,190	1.32	339	2M	37B
1403/09/21	18,500	18,500	19,410	18,940	0.37	147	753K	14B
1403/09/20	18,870	18,400	19,150	18,870	1.45	302	2M	35B
1403/09/19	18,030	18,030	18,660	18,600	2.65	240	1M	24B
1403/09/18	18,600	17,790	18,600	18,120	(1.15)	158	1M	20B
1403/09/17	18,450	17,910	18,960	18,330	(0.6)	267	2M	34B
1403/09/14	18,400	18,010	18,450	18,440	2.90	273	2M	29B
1403/09/13	18,040	17,400	18,110	17,920	1.88	369	3M	50B
1403/09/12	17,400	17,400	18,090	17,590	(1.9)	596	4M	78B
1403/09/11	17,410	17,410	17,410	17,930	(0.06)	6	19K	339M
1403/09/10	17,460	17,460	17,460	17,940	(0.33)	21	113K	2B
1403/09/07	17,580	17,580	17,580	18,000	(0.66)	34	256K	5B
1403/09/06	18,000	17,860	18,560	18,120	(1.58)	219	2M	31B
1403/09/05	18,380	18,240	18,630	18,410	1.54	121	843K	16B
1403/09/04	17,380	17,380	18,380	18,130	1.51	147	928K	17B
1403/09/03	17,400	17,400	18,170	17,860	(0.39)	76	320K	6B
1403/08/30	18,300	17,640	18,310	17,930	0.45	69	370K	7B
1403/08/29	17,950	17,420	18,160	17,850	1.19	158	651K	12B
1403/08/28	17,120	17,120	17,950	17,640	1.20	123	879K	16B
1403/08/27	17,260	17,010	17,550	17,430	(0.23)	74	576K	10B
1403/08/26	17,280	17,160	17,670	17,470	1.81	134	904K	16B
1403/08/23	16,710	16,690	17,660	17,160	0.0	72	303K	5B
1403/08/22	16,780	16,730	17,120	17,160	(0.29)	36	142K	2B
1403/08/21	16,700	16,700	17,420	17,210	1.59	80	2M	29B
1403/08/20	17,390	16,630	17,390	16,940	0.30	103	648K	11B
1403/08/19	16,440	16,400	16,950	16,890	2.61	147	1M	22B
1403/08/16	16,120	16,030	16,810	16,460	(0.36)	58	278K	5B
1403/08/15	16,200	16,090	16,650	16,520	0.0	16	31K	506M
1403/08/14	16,120	16,120	16,130	16,520	(0.54)	50	230K	4B
1403/08/13	16,140	16,140	17,080	16,610	(0.12)	54	278K	5B
1403/08/12	16,890	16,170	17,170	16,630	(0.24)	83	360K	6B
1403/08/09	16,210	16,150	17,000	16,670	0.85	124	884K	15B
1403/08/08	16,040	16,040	17,020	16,530	0.0	237	2M	28B
1403/08/07	16,240	16,220	16,310	16,530	(1.14)	77	438K	7B
1403/08/06	16,650	16,600	17,530	16,720	(2.28)	194	1M	23B
1403/08/05	16,820	16,820	16,820	17,110	(1.33)	71	516K	9B
1403/08/02	16,820	16,820	16,820	17,340	0.0	3	6K	101M
1403/08/01	16,820	16,820	16,820	17,340	0.0	1	3K	50M
1403/07/30	16,820	16,820	16,820	17,340	0.0	2	7K	111M
1403/07/29	16,930	16,930	16,930	17,340	(0.63)	8	229K	4B
1403/07/28	17,020	17,020	17,020	17,450	(2.57)	37	580K	10B
1403/07/25	17,380	17,380	17,380	17,910	0.0	1	10K	174M
1403/07/23	17,400	17,400	17,400	17,910	(0.11)	4	38K	665M
1403/07/21	17,450	17,450	17,450	17,930	(0.28)	19	105K	2B
1403/07/17	17,810	17,810	17,810	17,980	0.0	2	3K	53M
1403/07/14	17,810	17,810	17,810	17,980	0.0	3	8K	139M
1403/07/10	17,810	17,810	17,810	17,980	0.0	3	17K	299M
1403/07/08	17,820	17,820	17,820	17,980	(0.06)	7	59K	1B
1403/07/07	17,820	17,820	17,820	17,990	0.0	1	3K	59M
1403/07/04	17,400	17,400	18,390	17,990	0.39	156	584K	11B
1403/07/03	17,550	17,550	18,200	17,920	1.36	113	626K	11B
1403/07/02	18,140	17,430	18,140	17,680	0.17	95	480K	9B
1403/07/01	17,310	17,310	17,450	17,650	(1.07)	71	410K	7B
1403/06/28	18,020	17,460	18,020	17,840	(0.39)	72	289K	5B
1403/06/27	17,800	17,690	18,100	17,910	(0.17)	76	246K	4B
1403/06/26	17,610	17,510	18,390	17,940	0.45	82	318K	6B
1403/06/25	17,700	17,700	18,310	17,860	0.22	36	109K	2B
1403/06/24	17,780	17,550	18,500	17,820	(1.49)	198	2M	27B
1403/06/21	17,720	17,720	18,360	18,090	0.33	73	459K	8B
1403/06/20	18,000	17,680	18,100	18,030	(0.55)	73	378K	7B
1403/06/19	17,660	17,660	18,710	18,130	(0.38)	164	795K	14B
1403/06/18	18,050	17,790	18,050	18,200	(0.71)	62	282K	5B
1403/06/17	18,070	18,050	18,650	18,330	(1.45)	126	603K	11B
1403/06/13	18,360	18,360	18,500	18,600	(0.69)	86	390K	7B
1403/06/11	18,240	18,240	18,890	18,730	1.13	179	1M	21B
1403/06/10	18,350	18,350	19,070	18,520	(1.07)	294	2M	34B
1403/06/07	18,410	18,410	18,410	18,720	(0.32)	37	184K	3B
1403/06/06	18,490	18,490	18,490	18,780	(0.42)	41	220K	4B
1403/06/05	18,490	18,490	18,490	18,860	0.0	4	12K	228M
1403/06/03	18,490	18,490	18,490	18,860	0.0	5	14K	262M
1403/05/31	18,520	18,520	18,520	18,860	(0.16)	7	82K	2B
1403/05/30	18,520	18,520	18,520	18,890	0.0	1	270	5M
1403/05/29	18,540	18,540	18,540	18,890	(0.11)	6	60K	1B
1403/05/28	18,550	18,550	18,550	18,910	(0.05)	8	35K	649M
1403/05/27	18,620	18,620	18,810	18,920	(0.37)	46	226K	4B
1403/05/24	18,810	18,810	18,810	18,990	(0.05)	10	44K	830M
1403/05/23	18,810	18,810	18,810	19,000	0.0	2	8K	150M
1403/05/22	18,810	18,810	18,810	19,000	0.0	1	7K	132M
1403/05/21	18,810	18,810	18,810	19,000	0.0	6	27K	499M
1403/05/20	18,830	18,830	18,830	19,000	(0.11)	34	94K	2B
1403/05/16	18,850	18,850	18,850	19,020	(0.11)	23	133K	3B
1403/05/15	18,850	18,850	18,850	19,040	0.0	4	9K	170M
1403/05/14	18,910	18,910	19,290	19,040	(0.31)	103	596K	11B
1403/05/13	18,530	18,530	18,530	19,100	0.0	2	6K	119M
1403/05/10	18,540	18,540	18,540	19,100	(0.05)	9	26K	482M
1403/05/09	19,240	18,670	19,240	19,110	(0.68)	52	249K	5B
1403/05/08	19,400	18,860	19,400	19,240	(1.03)	81	367K	7B
1403/05/06	18,480	18,480	19,620	19,440	2.05	274	2M	31B
1403/05/03	19,130	19,000	19,500	19,050	0.11	27	84K	2B
1403/04/24	19,140	19,130	19,160	19,130	(2.99)	53	244K	5B
1403/04/23	19,750	19,020	19,800	19,720	2.55	241	1M	22B
1403/04/20	19,400	19,090	19,400	19,230	0.79	141	1M	25B
1403/04/19	19,090	18,800	19,090	19,080	2.91	194	1M	24B
1403/04/18	18,540	18,540	18,540	18,540	3.00	21	55K	1B
1403/04/13	18,000	18,000	18,000	18,000	2.97	31	127K	2B
1403/04/11	17,480	17,480	17,480	17,480	2.94	25	50K	874M
1403/04/10	16,980	16,980	16,980	16,980	2.97	39	143K	2B
1403/04/09	16,490	16,490	16,490	16,490	3.00	28	120K	2B
1403/04/06	15,660	15,660	16,070	16,010	1.59	48	232K	4B
1403/04/04	15,560	15,550	16,130	15,760	(0.63)	52	177K	3B
1403/04/03	16,480	15,840	16,480	15,860	(1.86)	62	227K	4B
1403/04/02	16,160	16,160	16,160	16,160	1.96	51	278K	4B
1403/03/30	15,840	15,840	16,160	15,850	(1.92)	103	521K	8B
1403/03/29	16,160	16,160	16,160	16,160	(1.94)	8	16K	254M
1403/03/23	16,480	16,480	16,490	16,480	(1.96)	20	75K	1B
1403/03/22	16,800	16,740	17,290	16,810	(1.58)	74	356K	6B
1403/03/21	17,100	16,840	17,150	17,080	1.55	59	177K	3B
1403/03/20	16,800	16,790	17,000	16,820	(1.81)	73	353K	6B
1403/03/19	16,970	16,970	17,650	17,130	(1.04)	97	846K	14B
1403/03/16	17,350	17,300	17,350	17,310	(1.93)	40	168K	3B
1403/03/13	17,650	17,650	17,660	17,650	(2.0)	30	79K	1B
1403/03/08	17,840	17,840	18,550	18,010	(1.04)	72	481K	9B
1403/03/07	18,200	18,200	18,200	18,200	(1.99)	8	45K	812M
1403/03/06	18,570	18,570	18,570	18,570	(1.95)	6	33K	613M
1403/03/05	18,960	18,940	18,960	18,940	(1.97)	28	136K	3B
1403/03/01	19,360	18,990	19,360	19,320	(0.21)	29	717K	14B
1403/02/30	19,350	19,300	19,740	19,360	(2.66)	76	273K	5B
1403/02/29	18,880	18,880	19,930	19,890	2.79	98	371K	7B
1403/02/26	19,300	19,050	19,700	19,350	0.26	42	95K	2B
1403/02/25	19,050	19,000	19,750	19,300	(0.77)	65	195K	4B
1403/02/24	20,000	19,400	20,000	19,450	(2.51)	44	122K	2B
1403/02/23	20,200	19,900	20,200	19,950	(2.68)	113	475K	9B
1403/02/22	21,500	20,450	21,500	20,500	(2.61)	91	653K	13B
1403/02/19	20,600	20,400	21,150	21,050	2.43	90	238K	5B
1403/02/18	20,550	20,300	20,950	20,550	0.49	67	186K	4B
1403/02/17	20,200	20,200	20,750	20,450	0.74	64	129K	3B
1403/02/16	21,100	20,200	21,100	20,300	(1.93)	122	410K	8B
1403/02/12	21,000	20,450	21,500	20,700	(1.66)	102	503K	10B
1403/02/11	21,250	21,050	21,250	21,050	(2.77)	142	714K	15B
1403/02/10	21,700	20,950	21,750	21,650	2.36	131	558K	12B
1403/02/09	20,800	20,600	21,700	21,150	(0.24)	205	640K	14B
1403/02/08	21,500	21,050	21,800	21,200	(2.08)	185	813K	17B
1403/02/05	21,650	21,250	22,150	21,650	(1.14)	128	372K	8B
1403/02/04	22,450	21,650	22,450	21,900	(1.57)	71	234K	5B
1403/02/03	22,700	22,000	22,700	22,250	(0.67)	67	173K	4B
1403/02/02	22,800	21,950	23,050	22,400	0.0	89	372K	8B
1403/02/01	21,350	21,350	22,450	22,400	2.75	110	598K	13B
1403/01/29	21,800	21,800	21,950	21,800	(0.91)	50	246K	5B
1403/01/28	22,000	22,000	22,000	22,000	(0.9)	10	35K	762M
1403/01/27	21,800	21,800	22,200	22,200	0.91	76	1000K	22B
1403/01/26	22,000	22,000	22,000	22,000	(0.9)	9	22K	491M
1403/01/25	22,250	22,200	22,450	22,200	(2.84)	36	98K	2B
1403/01/21	22,350	22,350	22,850	22,850	2.93	121	702K	16B
1403/01/20	22,600	21,850	22,900	22,200	(1.33)	101	333K	7B
1403/01/19	22,500	22,450	22,700	22,500	(2.6)	100	204K	5B
1403/01/18	23,400	22,850	23,500	23,100	(1.91)	93	306K	7B
1403/01/15	24,000	23,000	24,000	23,550	(0.42)	101	248K	6B
1403/01/14	23,450	23,450	24,000	23,650	(2.07)	67	294K	7B
1403/01/11	25,100	24,050	25,100	24,150	(2.42)	71	235K	6B
1403/01/08	24,800	24,550	24,850	24,750	1.85	105	480K	12B
1403/01/07	23,750	23,750	24,400	24,300	2.53	94	271K	7B
1403/01/06	23,350	23,350	23,750	23,700	2.60	93	230K	5B
1403/01/05	23,100	22,600	23,150	23,100	2.67	79	285K	7B
1402/12/28	22,400	22,400	22,550	22,500	2.74	47	101K	2B
1402/12/27	21,900	21,400	22,400	21,900	0.46	46	293K	6B
1402/12/26	21,900	21,750	22,300	21,800	(2.68)	130	416K	9B
1402/12/23	23,100	22,200	23,100	22,400	(1.97)	104	591K	13B
1402/12/22	22,800	22,700	23,850	22,850	(2.35)	111	342K	8B
1402/12/21	22,400	22,250	23,550	23,400	2.18	161	696K	16B
1402/12/20	22,850	22,800	24,100	22,900	(2.55)	76	156K	4B
1402/12/16	24,600	23,450	24,650	23,500	(2.69)	112	567K	13B
1402/12/15	24,900	23,900	25,050	24,150	(1.83)	126	392K	9B
1402/12/14	25,000	24,350	25,000	24,600	(1.99)	177	643K	16B
1402/12/13	25,800	24,450	25,950	25,100	(0.4)	210	682K	17B
1402/12/12	25,050	25,050	25,200	25,200	2.86	195	688K	17B
1402/12/09	24,900	24,000	24,900	24,500	1.03	55	135K	3B
1402/12/08	23,900	23,450	24,600	24,250	1.46	149	337K	8B
1402/12/07	23,900	23,900	24,000	23,900	(2.85)	76	577K	14B
1402/12/05	25,300	24,350	25,750	24,600	(1.99)	109	367K	9B
1402/12/02	24,950	24,950	25,500	25,100	(2.33)	133	727K	18B
1402/12/01	26,400	24,900	26,400	25,700	0.19	501	2M	41B
1402/11/30	25,650	25,650	25,650	25,650	2.81	57	242K	6B
1402/11/29	24,950	24,950	24,950	24,950	2.89	47	286K	7B
1402/11/28	24,000	24,000	24,250	24,250	2.97	267	2M	39B
1402/11/25	22,800	22,750	24,100	23,550	0.64	244	1M	24B
1402/11/24	23,500	23,050	23,750	23,400	(1.27)	83	266K	6B
1402/11/23	23,750	23,200	23,800	23,700	1.28	57	243K	6B
1402/11/21	23,750	22,850	23,750	23,400	0.43	58	111K	3B
1402/11/18	23,400	22,900	23,750	23,300	0.87	174	450K	10B
1402/11/17	23,850	22,850	23,850	23,100	(1.91)	132	775K	18B
1402/11/16	23,150	23,150	24,100	23,550	0.0	124	459K	11B
1402/11/15	23,150	23,150	24,500	23,550	(1.26)	158	1M	27B
1402/11/14	24,300	23,550	24,300	23,850	0.21	140	463K	11B
1402/11/11	24,000	23,100	24,000	23,800	1.71	66	562K	13B
1402/11/10	23,200	23,050	24,350	23,400	(1.27)	137	361K	8B
1402/11/09	23,600	23,500	24,200	23,700	(2.07)	103	322K	8B
1402/11/08	24,400	23,250	24,650	24,200	1.04	208	853K	21B
1402/11/07	24,450	23,500	24,450	23,950	0.63	73	258K	6B
1402/11/04	23,950	23,200	24,050	23,800	1.71	96	255K	6B
1402/11/03	23,300	23,250	24,150	23,400	(2.3)	114	427K	10B
1402/11/02	24,900	23,700	24,900	23,950	(1.84)	105	311K	7B
1402/11/01	24,050	24,050	24,800	24,400	0.62	91	150K	4B
1402/10/30	24,200	24,000	24,650	24,250	(1.82)	99	305K	7B
1402/10/27	25,300	24,450	25,400	24,700	(1.4)	131	416K	10B
1402/10/26	24,600	24,550	25,400	25,050	0.60	127	224K	6B
1402/10/25	24,900	24,750	25,000	24,900	(2.35)	117	766K	19B
1402/10/24	24,750	24,750	25,800	25,500	0.99	122	478K	12B
1402/10/23	25,000	24,450	25,700	25,250	0.60	159	447K	11B
1402/10/20	24,500	24,400	25,550	25,100	0.80	205	526K	13B
1402/10/19	25,150	24,550	25,450	24,900	0.40	96	290K	7B
1402/10/18	24,850	24,750	25,750	24,800	(2.75)	178	660K	16B
1402/10/17	26,200	25,300	26,200	25,500	(2.11)	91	230K	6B
1402/10/16	26,350	25,300	26,350	26,050	1.76	173	751K	20B
1402/10/13	25,500	25,300	26,000	25,600	1.39	200	1M	26B
1402/10/12	25,500	24,550	25,500	25,250	1.41	170	653K	16B
1402/10/11	24,900	23,800	25,150	24,900	1.84	308	1M	37B
1402/10/10	24,500	23,900	24,500	24,450	2.73	217	890K	22B
1402/10/09	23,800	23,100	23,900	23,800	2.37	119	830K	20B
1402/10/06	23,150	23,150	23,900	23,250	(2.52)	229	2M	40B
1402/10/05	24,150	23,750	24,200	23,850	(2.45)	107	569K	14B
1402/10/04	25,250	24,200	25,250	24,450	(1.81)	178	629K	15B
1402/10/03	23,950	23,950	25,000	24,900	2.47	196	813K	20B
1402/10/02	24,500	24,100	24,700	24,300	(2.02)	81	317K	8B
1402/09/29	24,700	24,450	25,300	24,800	0.40	60	135K	3B
1402/09/28	25,550	24,650	25,550	24,700	(2.76)	189	862K	21B
1402/09/27	24,750	24,750	25,450	25,400	2.63	214	871K	22B
1402/09/25	24,900	24,350	25,050	24,750	1.23	105	355K	9B
1402/09/22	24,350	24,150	25,150	24,450	(1.61)	135	311K	8B
1402/09/21	24,750	24,400	25,350	24,850	0.40	104	319K	8B
1402/09/20	25,400	24,700	25,550	24,750	(2.75)	400	2M	44B
1402/09/19	25,550	24,500	25,750	25,450	1.19	185	929K	24B
1402/09/18	25,950	24,900	25,950	25,150	(1.57)	112	277K	7B
1402/09/15	25,750	25,000	25,950	25,550	0.99	128	339K	9B
1402/09/14	25,400	25,100	25,700	25,300	(2.13)	149	516K	13B
1402/09/13	25,600	25,500	26,400	25,850	(1.34)	219	896K	23B
1402/09/12	25,150	25,150	26,550	26,200	1.55	198	731K	19B
1402/09/11	26,100	25,650	26,800	25,800	(2.27)	264	1M	37B
1402/09/08	26,850	25,800	26,850	26,400	0.57	165	865K	23B
1402/09/07	25,750	25,750	27,200	26,250	(0.94)	202	660K	17B
1402/09/06	26,550	25,650	26,700	26,500	2.12	252	975K	26B
1402/09/05	25,250	25,250	26,000	25,950	2.77	277	1M	30B
1402/09/04	25,550	25,200	25,900	25,250	(2.7)	349	1M	36B
1402/09/01	26,150	24,800	26,200	25,950	1.96	574	3M	70B
1402/08/30	25,450	25,450	25,450	25,450	2.83	110	800K	20B
1402/08/29	24,650	24,650	24,750	24,750	2.91	127	335K	8B
1402/08/28	24,050	23,850	24,050	24,050	3.00	193	549K	13B
1402/08/27	23,350	23,300	23,350	23,350	2.86	130	819K	19B
1402/08/24	23,000	22,250	23,500	22,700	(0.66)	181	581K	13B
1402/08/23	22,850	22,350	22,850	22,850	2.93	236	956K	22B
1402/08/22	22,200	22,200	22,200	22,200	2.78	61	240K	5B
1402/08/14	21,450	21,150	21,900	21,600	0.70	104	312K	7B
1402/08/13	21,450	21,050	21,450	21,450	2.88	131	533K	11B
1402/08/10	21,300	20,750	21,300	20,850	(2.34)	152	705K	15B
1402/08/09	21,700	20,800	21,750	21,350	0.95	128	540K	12B
1402/08/08	21,150	21,000	21,150	21,150	2.92	124	504K	11B
1402/08/07	20,050	19,950	21,100	20,550	0.0	167	880K	18B
1402/08/06	20,600	20,550	20,600	20,550	(2.84)	24	163K	3B
1402/08/03	21,000	20,500	21,200	21,150	2.67	213	953K	20B
1402/08/02	21,150	20,300	21,150	20,600	(0.96)	138	458K	9B
1402/08/01	20,750	20,750	20,900	20,800	(2.58)	171	722K	15B
1402/07/30	22,000	21,100	22,000	21,350	(1.84)	222	1M	22B
1402/07/29	22,000	21,750	22,250	21,750	(2.9)	192	788K	17B
1402/07/26	22,450	22,400	22,500	22,400	(2.82)	72	293K	7B
1402/07/25	23,450	22,750	23,550	23,050	0.66	126	420K	10B
1402/07/24	21,750	21,750	23,000	22,900	2.46	274	1M	29B
1402/07/23	22,400	22,300	23,100	22,350	(2.61)	150	701K	16B
1402/07/22	24,100	22,950	24,100	22,950	(2.96)	193	1M	25B
1402/07/19	23,550	23,350	24,450	23,650	(1.66)	211	781K	18B
1402/07/18	23,700	23,700	24,500	24,050	(1.23)	107	227K	5B
1402/07/17	24,250	24,250	25,100	24,350	(2.4)	279	1M	32B
1402/07/16	26,100	24,900	26,100	24,950	(2.73)	77	373K	9B
1402/07/15	26,050	25,350	26,300	25,650	(1.35)	169	440K	11B
1402/07/12	26,300	25,300	26,450	26,000	0.0	213	608K	16B
1402/07/10	27,150	25,950	27,150	26,000	(2.8)	315	1M	33B
1402/07/09	26,600	26,400	27,300	26,750	0.38	244	668K	18B
1402/07/08	26,300	26,300	26,700	26,650	2.70	400	1M	34B
1402/07/05	25,950	25,700	26,400	25,950	(0.19)	228	712K	18B
1402/07/04	26,050	25,950	26,450	26,000	(2.8)	252	802K	21B
1402/07/03	27,000	26,700	27,200	26,750	(2.73)	214	840K	22B
1402/07/01	27,800	27,100	27,950	27,500	0.73	301	1M	28B
1402/06/29	27,300	27,100	27,300	27,300	2.82	444	2M	54B
1402/06/28	25,300	25,300	26,700	26,550	2.31	375	1M	35B
1402/06/27	25,800	25,550	26,300	25,950	0.0	182	609K	16B
1402/06/26	25,650	25,650	26,250	25,950	0.19	190	543K	14B
1402/06/22	25,050	25,050	26,050	25,900	2.37	364	936K	24B
1402/06/21	25,200	25,000	25,850	25,300	(0.98)	221	426K	11B
1402/06/20	25,100	25,050	26,200	25,550	(0.58)	244	606K	15B
1402/06/19	25,450	25,300	26,250	25,700	(0.58)	241	460K	12B
1402/06/18	25,850	25,800	26,150	25,850	(2.64)	221	852K	22B
1402/06/14	26,800	25,900	26,900	26,550	1.53	255	755K	20B
1402/06/13	25,550	25,100	26,450	26,150	1.75	330	1M	27B
1402/06/12	26,250	25,650	26,250	25,700	(2.65)	259	874K	22B
1402/06/11	26,100	25,950	27,150	26,400	(1.31)	281	1M	29B
1402/06/08	27,050	26,200	27,050	26,750	0.38	183	463K	12B
1402/06/07	26,250	26,250	27,250	26,650	(0.93)	231	603K	16B
1402/06/06	26,600	26,400	26,950	26,900	2.67	268	826K	22B
1402/06/05	25,200	25,200	26,250	26,200	2.75	262	881K	23B
1402/06/04	25,950	24,600	26,050	25,500	0.79	420	1M	29B
1402/06/01	25,000	25,000	26,500	25,300	(1.75)	248	1M	31B
1402/05/31	25,750	25,750	25,750	25,750	(2.83)	31	166K	4B
1402/05/30	26,500	26,500	26,500	26,500	(2.93)	27	138K	4B
1402/05/29	27,300	27,300	27,300	27,300	(2.85)	21	81K	2B
1402/05/28	28,500	28,000	28,700	28,100	(2.6)	139	547K	15B
1402/05/25	28,900	28,400	29,700	28,850	(0.86)	181	659K	19B
1402/05/24	29,200	29,000	29,750	29,100	(2.51)	270	1M	41B
1402/05/23	30,700	29,150	30,850	29,850	(0.5)	336	1M	38B
1402/05/22	29,600	29,450	30,800	30,000	(1.15)	272	852K	26B
1402/05/21	29,900	29,900	31,650	30,350	(1.46)	410	1M	38B
1402/05/18	30,800	30,050	30,800	30,800	2.84	299	1M	37B
1402/05/17	29,050	28,900	30,600	29,950	0.67	510	2M	50B
1402/05/16	30,000	28,450	30,150	29,750	1.54	323	1M	31B
1402/05/15	28,000	28,000	29,400	29,300	2.63	305	797K	23B
1402/05/14	28,400	28,200	29,300	28,550	(1.72)	352	1M	35B
1402/05/10	29,500	28,450	29,600	29,050	1.04	166	370K	11B
1402/05/09	28,950	28,300	29,450	28,750	0.0	242	452K	13B
1402/05/08	29,500	28,650	29,600	28,750	(2.54)	337	1M	35B
1402/05/07	29,300	28,800	29,650	29,500	2.43	309	1M	36B
1402/05/04	28,650	28,500	30,000	28,800	(1.87)	416	1M	35B
1402/05/03	30,150	29,250	30,150	29,350	(2.65)	257	748K	22B
1402/04/27	30,150	30,150	31,350	30,300	(2.42)	791	3M	90B
1402/04/26	31,050	31,050	31,050	31,050	(2.97)	10	21K	664M
1402/04/25	32,000	32,000	32,000	32,000	(2.88)	17	74K	2B
1402/04/24	32,950	32,950	32,950	32,950	(2.95)	25	90K	3B
1402/04/21	33,950	33,950	33,950	33,950	(2.86)	7	15K	502M
1402/04/14	34,950	34,950	35,000	34,950	(2.92)	176	579K	20B
1402/04/13	36,600	34,500	36,600	36,000	1.27	2,086	7M	247B
1402/04/12	35,550	35,550	35,550	35,550	2.89	137	313K	11B
1402/04/11	34,550	34,550	34,550	34,550	2.98	78	201K	7B
1402/04/10	33,550	33,550	33,550	33,550	2.91	103	383K	13B
1402/04/07	32,300	31,300	33,200	32,600	1.09	485	2M	53B
1402/04/06	32,800	31,800	32,800	32,250	0.0	398	1M	39B
1402/04/05	32,700	30,950	32,700	32,250	1.57	598	2M	61B
1402/04/04	31,750	31,750	31,750	31,750	2.92	117	353K	11B
1402/04/03	29,850	29,850	31,400	30,850	1.15	673	4M	130B
1402/03/31	30,500	30,500	30,500	30,500	(2.87)	104	400K	12B
1402/03/30	31,400	31,400	31,400	31,400	(2.94)	101	338K	11B
1402/03/29	32,150	32,150	33,400	32,350	(2.27)	285	854K	28B
1402/03/28	32,450	31,700	33,350	33,100	2.16	268	614K	20B
1402/03/27	31,500	31,100	32,550	32,400	2.37	372	722K	23B
1402/03/24	31,150	31,150	33,050	31,650	(1.4)	450	1M	38B
1402/03/23	32,100	32,100	32,100	32,100	(2.87)	36	103K	3B
1402/03/22	33,050	33,050	33,050	33,050	(2.94)	52	185K	6B
1402/03/21	34,050	34,050	34,800	34,050	(2.99)	291	580K	20B
1402/03/20	35,150	35,100	35,150	35,100	(2.9)	40	108K	4B
1402/03/17	34,750	34,650	36,600	36,150	1.69	424	1M	37B
1402/03/16	36,000	35,500	36,000	35,550	(2.74)	319	659K	23B
1402/03/13	38,000	36,450	38,000	36,550	(2.66)	369	618K	23B
1402/03/10	39,000	36,800	39,000	37,550	(0.92)	328	703K	26B
1402/03/09	37,000	36,500	38,450	37,900	1.47	412	646K	25B
1402/03/03	38,050	37,050	38,400	37,350	(2.1)	443	1M	38B
1402/03/02	39,250	38,100	39,250	38,150	(2.8)	607	2M	70B
1402/03/01	39,300	38,900	39,300	39,250	2.75	462	1M	47B
1402/02/31	37,800	37,800	39,450	38,200	(1.93)	543	2M	71B
1402/02/30	39,400	38,700	39,700	38,950	(2.26)	339	709K	28B
1402/02/27	40,050	38,000	40,050	39,850	2.44	1,389	4M	166B
1402/02/25	38,900	38,900	38,900	38,900	2.91	129	383K	15B
1402/02/24	37,800	37,800	37,800	37,800	3.00	87	168K	6B
1402/02/23	36,700	36,700	36,700	36,700	2.95	163	255K	9B
1402/02/20	36,800	34,700	36,800	35,650	(0.28)	417	1M	45B
1402/02/12	71,450	70,850	71,450	71,450	2.95	1,027	2M	131B
1402/02/11	69,900	67,100	70,200	69,400	1.76	863	1M	98B
1402/02/10	67,800	67,800	70,000	68,200	(2.36)	1,526	2M	165B
1402/02/09	72,950	69,200	73,000	69,850	(2.03)	944	2M	113B
1402/02/06	71,600	69,700	71,600	71,300	2.52	1,455	3M	181B
1402/02/05	69,550	69,550	69,550	69,550	2.96	50	181K	13B
1402/01/28	67,650	65,750	67,650	67,550	2.82	712	3M	180B
1402/01/27	65,700	65,700	65,700	65,700	2.98	185	693K	46B
1402/01/26	63,800	63,800	63,800	63,800	2.99	96	320K	20B
1402/01/22	61,950	61,950	61,950	61,950	2.99	83	246K	15B
1402/01/21	60,150	60,150	60,150	60,150	3.00	120	227K	14B
1402/01/20	57,900	57,350	58,550	58,400	2.73	736	1M	79B
1402/01/19	56,000	55,400	56,950	56,850	2.80	240	389K	22B
1402/01/16	56,450	55,100	56,500	55,300	(2.64)	1,042	1M	80B
1402/01/15	58,200	54,950	58,250	56,800	0.35	1,000	2M	86B
1402/01/14	57,250	53,950	57,250	56,600	1.80	886	2M	87B
1402/01/09	55,600	55,600	55,600	55,600	2.96	125	355K	20B
1402/01/08	54,000	54,000	54,000	54,000	2.96	43	33K	2B
1402/01/07	52,450	52,450	52,450	52,450	2.94	53	77K	4B
1402/01/06	50,950	50,950	50,950	50,950	2.93	11	31K	2B
1402/01/05	50,700	50,700	50,700	49,500	0.51	50	75K	4B
1401/12/24	49,300	49,150	50,850	49,250	(2.76)	746	1M	68B
1401/12/23	50,700	50,200	52,600	50,650	(2.13)	613	969K	49B
1401/12/22	51,400	51,400	53,000	51,750	(2.27)	759	1M	74B
1401/12/21	52,800	52,800	53,100	52,950	(2.67)	124	333K	18B
1401/12/16	57,250	53,950	57,250	54,400	(2.16)	931	2M	107B
1401/12/15	55,450	53,900	55,800	55,600	2.58	698	1M	77B
1401/12/14	54,050	54,050	55,350	54,200	(2.69)	977	2M	116B
1401/12/13	55,100	55,100	55,100	55,700	(1.94)	42	230K	13B
1401/12/10	55,500	55,500	55,500	56,800	(0.7)	39	84K	5B
1401/12/09	55,900	55,900	55,900	57,200	(0.69)	32	87K	5B
1401/12/08	56,450	56,450	56,450	57,600	(0.95)	45	116K	7B
1401/12/07	60,000	56,600	60,000	58,150	(0.26)	360	942K	55B
1401/12/06	58,300	58,300	58,300	58,300	2.91	156	401K	23B
1401/12/03	56,750	56,750	56,750	56,650	2.81	174	356K	20B
1401/12/02	54,800	54,100	55,100	55,100	2.99	256	439K	24B
1401/12/01	51,200	51,200	54,300	53,500	1.42	727	1M	79B
1401/11/30	51,400	51,400	51,400	52,750	(0.38)	26	49K	3B
1401/11/26	51,600	51,600	51,600	52,950	(0.38)	16	51K	3B
1401/11/25	51,750	51,750	51,750	53,150	(0.28)	26	38K	2B
1401/11/24	52,000	52,000	52,000	53,300	(0.56)	35	64K	3B
1401/11/23	53,350	53,350	53,350	53,600	(2.55)	124	311K	17B
1401/11/19	55,600	54,900	55,600	55,000	(2.74)	176	420K	23B
1401/11/18	56,500	56,500	57,250	56,550	(2.84)	277	545K	31B
1401/11/17	56,600	56,600	56,600	58,200	(0.17)	22	23K	1B
1401/11/16	57,950	57,250	58,350	58,300	(1.19)	92	149K	9B
1401/11/12	59,300	58,350	60,800	59,000	(1.91)	794	915K	54B
1401/11/11	59,650	59,650	62,050	60,150	(2.12)	606	1M	72B
1401/11/10	59,900	59,900	59,900	61,450	(0.49)	38	56K	3B
1401/11/09	60,050	60,050	60,050	61,750	(0.24)	10	23K	1B
1401/11/08	60,450	60,450	60,450	61,900	(0.64)	39	66K	4B
1401/11/05	62,300	62,300	62,300	62,300	(2.96)	213	234K	15B
1401/11/04	64,050	64,000	65,900	64,200	(2.65)	369	260K	17B
1401/11/03	68,700	64,950	68,900	65,950	(1.49)	1,207	1M	71B
1401/11/02	65,800	63,650	67,300	66,950	2.45	1,118	1M	90B
1401/11/01	65,350	64,650	65,400	65,350	2.91	1,105	1M	86B
1401/10/28	62,150	62,150	65,800	63,500	(0.86)	1,537	2M	106B
1401/10/27	64,100	63,900	65,650	64,050	(2.73)	399	375K	24B
1401/10/20	67,100	64,400	67,100	65,850	0.0	38	41K	3B
1401/10/19	68,000	65,350	69,100	65,850	(2.01)	991	838K	55B
1401/10/18	66,000	66,000	69,500	67,200	(1.18)	1,876	2M	145B
1401/10/17	69,950	67,850	69,950	68,000	(2.72)	906	960K	65B
1401/10/14	72,000	69,050	73,250	69,900	(1.76)	1,622	2M	108B
1401/10/13	71,200	69,550	71,300	71,150	2.74	897	1M	85B
1401/10/12	69,250	69,100	69,250	69,250	2.97	778	1M	81B
1401/10/11	67,450	65,500	67,450	67,250	2.67	1,178	1M	85B
1401/10/10	66,850	63,050	66,850	65,500	0.85	2,181	3M	170B
1401/10/07	64,950	64,950	64,950	64,950	2.93	173	255K	17B
1401/10/05	63,150	61,800	63,150	63,100	2.85	662	1M	78B
1401/10/04	60,550	60,550	61,400	61,350	2.85	621	583K	36B
1401/10/03	59,050	58,600	61,000	59,650	(1.24)	2,408	2M	101B
1401/09/30	60,350	60,350	62,150	60,400	(2.89)	2,280	3M	205B
1401/09/29	62,150	62,150	63,500	62,200	(2.89)	572	1M	69B
1401/09/28	62,300	62,300	62,300	64,050	(0.23)	33	11K	705M
1401/09/27	62,550	62,550	62,550	64,200	(0.39)	48	20K	1B
1401/09/26	62,650	62,650	62,650	64,450	(0.15)	27	9K	576M
1401/09/23	62,850	62,850	62,850	64,550	(0.31)	28	15K	928M
1401/09/22	63,100	63,100	63,100	64,750	(0.46)	47	22K	1B
1401/09/21	63,250	63,250	63,250	65,050	(0.23)	31	10K	619M
1401/09/20	63,300	63,300	63,300	65,200	(0.08)	16	5K	319M
1401/09/19	62,400	62,400	62,400	65,250	(0.61)	61	19K	1B
1401/09/16	63,750	63,750	63,750	65,650	(0.08)	13	4K	277M
1401/09/15	63,800	63,800	63,800	65,700	(0.08)	16	3K	162M
1401/09/14	64,000	64,000	64,000	65,750	(0.3)	19	15K	991M
1401/09/13	64,050	64,050	64,050	65,950	(0.08)	17	4K	286M
1401/09/12	64,150	64,150	64,150	66,000	(0.15)	24	9K	608M
1401/09/09	64,250	64,250	64,250	66,100	(0.15)	28	6K	402M
1401/09/08	64,550	64,550	64,550	66,200	(0.45)	32	22K	1B
1401/09/07	64,650	64,650	64,650	66,500	(0.15)	24	7K	451M
1401/09/06	64,700	64,700	64,700	66,600	(0.08)	22	5K	307M
1401/09/05	64,850	64,850	64,850	66,650	(0.3)	21	16K	1B
1401/09/02	65,200	65,200	65,200	66,850	(0.52)	40	25K	2B
1401/09/01	65,400	65,400	65,400	67,200	(0.3)	38	13K	878M
1401/08/30	67,350	67,200	69,050	67,400	(2.67)	211	194K	13B
1401/08/29	69,000	69,000	71,100	69,250	(2.6)	1,058	1M	90B
1401/08/28	70,150	69,950	70,200	71,100	(1.39)	93	66K	5B
1401/08/25	73,700	71,150	74,150	72,100	(1.64)	568	416K	30B
1401/08/24	71,950	71,950	73,650	73,300	2.45	832	2M	125B
1401/08/23	68,450	68,450	72,600	71,550	1.49	1,322	2M	167B
1401/08/22	70,350	69,850	72,500	70,500	(2.08)	618	562K	40B
1401/08/21	71,900	71,700	74,500	72,000	(2.57)	595	584K	42B
1401/08/18	76,050	73,200	76,800	73,900	(2.05)	655	936K	69B
1401/08/17	73,700	73,050	77,550	75,450	0.20	1,534	3M	215B
1401/08/16	75,300	75,300	75,300	75,300	(2.96)	127	229K	17B
1401/08/15	75,350	75,350	75,350	77,600	(0.06)	20	4K	286M
1401/08/14	75,500	75,500	75,500	77,650	(0.19)	21	9K	650M
1401/08/11	75,550	75,550	75,550	77,800	(0.06)	11	3K	204M
1401/08/10	75,750	75,750	75,750	77,850	(0.26)	18	10K	756M
1401/08/09	76,000	76,000	76,000	78,050	(0.38)	19	16K	1B
1401/08/08	76,050	76,050	76,050	78,350	(0.06)	10	2K	169M
1401/08/07	76,100	76,100	76,100	78,400	(0.06)	15	2K	174M
1401/08/04	76,300	76,300	76,300	78,450	(0.25)	21	11K	813M
1401/08/03	78,000	77,750	81,000	78,650	(1.87)	390	494K	39B
1401/08/02	78,900	78,900	81,000	80,150	1.58	777	807K	65B
1401/08/01	78,100	78,100	80,250	78,900	(1.99)	836	2M	182B
1401/07/30	80,500	80,500	80,500	80,500	(4.96)	81	120K	10B
1401/07/27	82,250	82,250	82,250	84,700	(0.06)	13	1K	112M
1401/07/26	82,450	82,450	82,450	84,750	(0.24)	12	9K	729M
1401/07/25	82,600	82,600	82,600	84,950	(0.23)	22	9K	710M
1401/07/24	82,650	82,650	82,650	85,150	(0.06)	13	3K	261M
1401/07/23	82,700	82,700	82,700	85,200	(0.06)	17	3K	267M
1401/07/20	81,950	81,950	81,950	85,250	(1.16)	52	27K	2B
1401/07/19	83,750	83,750	83,750	86,250	(0.06)	10	1K	115M
1401/07/18	83,800	83,800	83,800	86,300	(0.06)	6	1K	125M
1401/07/17	83,850	83,850	83,850	86,350	(0.06)	5	3K	224M
1401/07/16	84,050	84,050	84,050	86,400	(0.23)	16	10K	849M
1401/07/12	84,250	84,250	84,250	86,600	(0.29)	15	11K	947M
1401/07/11	84,450	84,450	84,450	86,850	(0.23)	17	9K	796M
1401/07/10	84,450	84,450	84,450	87,050	0.0	10	969	82M
1401/07/09	84,600	84,600	84,600	87,050	(0.17)	16	8K	645M
1401/07/06	85,350	85,350	85,350	87,200	(0.85)	34	33K	3B
1401/07/04	85,750	85,750	85,750	87,950	(0.51)	26	20K	2B
1401/07/02	85,800	85,800	85,800	88,400	(0.06)	11	2K	211M
1401/06/30	86,350	86,350	86,350	88,450	(0.62)	27	22K	2B
1401/06/29	88,150	88,150	88,150	89,000	(2.04)	78	74K	7B
1401/06/28	88,200	88,200	92,250	90,850	(0.06)	702	1M	123B
1401/06/27	92,600	89,550	92,600	90,900	(1.52)	104	59K	5B
1401/06/23	91,400	89,800	93,150	92,300	0.98	205	476K	44B
1401/06/22	94,000	90,400	94,450	91,400	(1.88)	532	615K	56B
1401/06/21	92,900	91,850	95,650	93,150	(1.58)	720	1M	97B
1401/06/20	95,000	93,350	98,600	94,650	(1.61)	459	403K	38B
1401/06/19	98,500	94,800	98,950	96,200	(1.54)	475	386K	37B
1401/06/16	95,100	95,100	99,000	97,700	0.36	599	798K	78B
1401/06/15	96,200	94,900	98,600	97,350	0.46	325	279K	27B
1401/06/14	95,800	94,500	97,900	96,900	1.20	290	852K	83B
1401/06/13	96,800	94,450	99,350	95,750	(1.64)	584	766K	73B
1401/06/12	94,250	94,250	99,700	97,350	0.52	370	387K	38B
1401/06/09	95,000	95,000	97,500	96,850	1.95	199	158K	15B
1401/06/06	94,800	93,150	96,950	95,000	(0.99)	136	77K	7B
1401/06/05	95,000	94,900	98,750	95,950	(1.08)	346	270K	26B
1401/06/02	99,600	94,800	99,600	97,000	(0.67)	597	809K	78B
1401/06/01	98,400	94,600	98,800	97,650	0.72	342	421K	41B
1401/05/31	97,700	95,400	98,750	96,950	0.94	377	541K	52B
1401/05/30	94,050	93,200	97,600	96,050	0.10	285	276K	27B
1401/05/29	99,500	95,550	99,500	95,950	(2.59)	324	441K	42B
1401/05/26	97,800	95,050	99,500	98,500	1.65	339	397K	39B
1401/05/25	94,500	92,200	97,850	96,900	2.00	525	1M	112B
1401/05/24	95,950	94,500	99,000	95,000	(2.46)	503	755K	72B
1401/05/23	96,100	96,000	100,000	97,400	(1.57)	654	560K	55B
1401/05/22	96,150	95,800	101,550	98,950	0.30	829	687K	68B
1401/05/19	99,000	98,600	100,000	98,650	(2.9)	534	890K	88B
1401/05/01	101,800	99,050	101,800	101,600	2.78	702	948K	96B
1401/04/29	98,850	98,850	98,850	98,850	2.97	113	208K	21B
1401/04/21	95,700	93,000	97,250	96,100	0.42	929	2M	190B
1401/04/20	97,900	92,650	97,900	95,700	0.58	627	680K	65B
1401/04/18	93,000	92,250	97,950	95,150	0.05	1,058	1M	140B
1401/04/15	95,500	93,550	95,500	95,100	2.53	1,045	1M	118B
1401/04/14	89,000	89,000	93,550	92,750	2.09	802	1M	117B
1401/04/13	90,850	90,850	90,850	90,850	(2.99)	76	129K	12B
1401/04/07	93,650	93,650	93,650	93,650	(2.95)	147	179K	17B
1401/04/06	95,700	95,700	95,700	96,500	(2.18)	105	70K	7B
1401/04/05	98,650	98,650	98,650	98,650	(3.0)	133	247K	24B
1401/04/04	103,100	101,650	104,000	101,700	(2.91)	474	472K	48B
1401/04/01	105,000	102,000	107,800	104,750	(0.05)	893	717K	75B
1401/03/31	99,600	99,600	105,550	104,800	2.24	1,268	2M	189B
1401/03/30	103,600	100,300	105,300	102,500	(0.87)	1,233	2M	203B
1401/03/29	103,600	102,000	103,600	103,400	2.78	1,950	3M	267B
1401/03/28	96,400	96,400	102,300	100,600	1.26	893	2M	188B
1401/03/25	98,850	98,850	98,850	99,350	(2.5)	90	78K	8B
1401/03/24	101,900	101,900	101,900	101,900	(3.0)	298	480K	49B
1401/03/23	104,750	104,750	107,900	105,050	(2.69)	1,068	2M	176B
1401/03/04	107,950	107,950	107,950	107,950	2.96	193	481K	52B
1401/03/03	101,900	100,050	105,250	104,850	2.59	807	807K	85B
1401/03/02	102,050	102,050	103,700	102,200	(2.85)	1,049	1M	146B
1401/03/01	106,500	102,100	106,500	105,200	1.74	1,859	2M	217B
1401/02/31	102,000	102,000	103,700	103,400	2.68	119	218K	23B
1401/02/27	101,350	95,600	101,350	100,700	2.34	930	2M	165B
1401/02/26	98,500	96,100	98,700	98,400	2.66	439	2M	158B
1401/02/25	95,850	95,000	95,850	95,850	2.95	321	898K	86B
1401/02/24	92,250	90,950	93,550	93,100	2.48	596	2M	147B
1401/02/21	88,900	88,550	91,200	90,850	2.60	937	1M	103B
1401/02/20	88,500	86,250	88,650	88,550	2.85	705	1M	113B
1401/02/19	83,850	83,850	86,350	86,100	2.68	1,085	2M	165B
1401/02/18	83,950	83,100	86,950	83,850	(1.99)	1,115	1M	99B
1401/02/17	85,450	85,450	87,000	85,550	(2.84)	899	874K	75B
1401/02/12	86,450	86,450	88,850	88,050	1.97	745	686K	60B
1401/02/11	87,100	84,600	87,100	86,350	2.07	1,590	2M	163B
1401/02/10	84,900	82,600	84,950	84,600	2.55	437	724K	61B
1401/02/07	82,550	81,000	82,550	82,500	2.93	581	2M	153B
1401/02/06	80,150	80,150	80,150	80,150	2.95	146	268K	21B
1401/02/05	77,850	77,850	77,850	77,850	2.98	140	510K	40B
1401/02/04	75,600	75,600	75,600	75,600	3.00	100	206K	16B
1401/01/31	73,400	72,700	73,400	73,400	2.95	232	295K	22B
1401/01/30	70,000	68,500	72,700	71,300	0.99	1,069	4M	306B
1401/01/29	69,550	69,550	72,450	70,600	(0.14)	612	1M	71B
1401/01/28	69,000	69,000	71,450	70,700	0.07	469	807K	57B
1401/01/27	70,400	69,500	71,950	70,650	1.00	709	1M	93B
1401/01/24	71,350	68,500	71,350	69,950	0.43	735	1M	76B
1401/01/23	69,950	66,800	70,700	69,650	1.46	912	1M	98B
1401/01/22	66,500	65,650	69,650	68,650	1.48	1,207	3M	182B
1401/01/21	69,400	66,250	69,400	67,650	(0.37)	552	652K	44B
1401/01/20	67,300	67,300	67,950	67,900	2.88	698	1M	76B
1401/01/17	65,800	64,950	66,050	66,000	2.88	526	874K	58B
1401/01/16	62,700	62,700	66,450	64,150	(0.7)	913	2M	133B
1401/01/15	67,700	63,900	67,700	64,600	(1.9)	671	843K	54B
1401/01/14	68,200	64,300	68,200	65,850	(0.6)	1,241	3M	171B
1401/01/10	64,450	64,450	66,350	66,250	2.79	640	1M	75B
1401/01/09	62,700	61,250	64,800	64,450	2.38	719	3M	193B
1401/01/07	62,950	62,950	62,950	62,950	2.94	58	271K	17B
1401/01/06	61,150	61,150	61,150	61,150	2.95	59	280K	17B
1400/12/28	59,400	59,400	59,400	59,400	2.95	70	394K	23B
1400/12/23	57,700	57,700	57,700	57,700	2.94	93	762K	44B
1400/12/22	54,300	54,300	57,600	56,050	0.18	1,028	3M	163B
1400/12/21	57,450	55,750	58,950	55,950	(2.61)	276	435K	24B
1400/12/18	57,550	56,050	57,550	57,450	2.77	1,201	3M	168B
1400/12/17	55,900	55,900	55,900	55,900	2.95	240	672K	38B
1400/12/16	54,300	52,200	54,300	54,300	4.93	324	2M	94B
1400/12/15	52,000	49,300	52,150	51,750	2.17	271	864K	45B
1400/12/14	51,150	48,250	51,150	50,650	1.91	1,087	5M	264B
1400/12/11	49,700	49,200	49,700	49,700	2.90	159	402K	20B
1400/12/09	48,250	46,700	48,450	48,300	4.66	580	3M	121B
1400/12/08	46,150	45,000	46,150	46,150	2.90	240	2M	90B
1400/12/07	44,950	42,350	44,950	44,850	2.75	496	3M	140B
1400/12/04	43,650	43,650	43,650	43,650	2.95	125	512K	22B
1400/12/03	42,400	42,400	42,400	42,400	4.95	67	292K	12B
1400/12/02	40,400	40,400	40,400	40,400	2.93	58	281K	11B
1400/12/01	39,500	39,500	39,500	39,250	2.35	50	207K	8B
1400/11/30	38,350	38,350	38,350	38,350	2.95	74	2M	90B
1400/11/27	38,450	38,450	38,450	37,250	1.64	43	90K	3B
1400/11/25	37,600	37,600	37,600	36,650	0.27	23	29K	1B
1400/11/24	37,350	37,350	37,350	36,550	0.69	23	60K	2B
1400/11/23	37,200	37,200	37,200	36,300	0.41	22	38K	1B
1400/11/20	36,000	32,900	36,300	36,150	4.48	195	5M	178B
1400/11/19	35,500	35,500	35,500	34,600	0.29	23	38K	1B
1400/11/18	35,450	35,450	35,450	34,500	0.15	25	17K	592M
1400/11/17	34,450	34,450	34,450	34,450	2.99	55	300K	10B
1400/11/16	34,650	34,650	34,650	33,450	1.36	47	81K	3B
1400/11/13	33,800	33,800	33,800	33,000	0.46	32	44K	1B
1400/11/12	33,650	33,650	33,650	32,850	0.46	33	48K	2B
1400/11/11	33,500	33,500	33,500	32,700	0.46	31	56K	2B
1400/11/10	33,750	33,750	33,750	32,550	1.24	63	80K	3B
1400/11/09	33,000	33,000	33,000	32,150	0.31	24	26K	865M
1400/11/06	32,900	32,900	32,900	32,050	0.31	29	29K	957M
1400/11/05	31,000	30,400	32,200	31,950	2.08	219	830K	26B
1400/11/04	30,700	30,700	32,200	31,300	(0.79)	151	210K	7B
1400/11/03	31,050	31,050	32,700	31,550	(1.25)	153	201K	6B
1400/11/02	32,000	31,950	32,200	31,950	(2.89)	248	464K	15B
1400/10/29	34,350	31,150	34,350	32,900	0.46	458	541K	18B
1400/10/28	33,200	33,200	33,200	32,750	1.55	66	163K	5B
1400/10/27	32,950	32,950	32,950	32,250	0.78	64	84K	3B
1400/10/26	32,500	31,900	32,500	32,000	1.27	147	134K	4B
1400/10/25	31,550	31,550	32,250	31,600	(2.77)	260	407K	13B
1400/10/22	32,400	32,400	33,450	32,500	(2.69)	382	533K	17B
1400/10/21	32,300	32,300	34,200	33,400	0.45	740	1M	39B
1400/10/20	33,250	33,250	33,250	33,250	(5.0)	46	33K	1B
1400/10/19	35,000	35,000	35,000	35,000	(2.91)	20	17K	610M
1400/10/18	36,050	36,050	36,050	36,050	(2.89)	11	8K	278M
1400/10/15	37,122	37,122	37,122	37,122	(3.0)	15	6K	206M
1400/10/14	38,270	38,270	38,270	38,270	(3.0)	17	47K	2B
1400/10/13	39,453	39,453	39,453	39,453	(3.0)	9	10K	404M
1400/10/12	40,673	40,673	40,673	40,673	(5.0)	29	39K	2B
1400/10/11	42,813	42,813	42,813	42,813	(3.0)	9	2K	75M
1400/10/08	44,137	44,137	44,137	44,137	(3.0)	11	4K	163M
1400/10/07	44,139	44,139	44,139	45,502	0.0	2	300	13M
1400/10/06	43,571	43,571	43,571	45,504	(0.78)	37	34K	1B
1400/10/05	44,502	44,502	44,502	45,864	(0.03)	5	2K	101M
1400/10/04	44,695	44,695	44,695	45,878	(0.43)	15	31K	1B
1400/10/01	45,300	45,300	45,300	46,077	(1.34)	45	95K	4B
1400/09/30	44,488	44,488	44,488	46,701	(0.27)	24	12K	519M
1400/09/29	45,427	45,427	45,427	46,829	0.0	2	355	16M
1400/09/28	45,431	45,431	45,431	46,831	(0.01)	5	803	36M
1400/09/27	45,627	45,627	45,627	46,836	(0.43)	12	30K	1B
1400/09/24	44,739	44,739	44,739	47,038	(0.12)	16	5K	218M
1400/09/23	45,879	45,879	45,879	47,093	(0.43)	6	30K	1B
1400/09/22	46,084	46,084	46,084	47,297	(0.45)	4	31K	1B
1400/09/21	46,087	46,087	46,087	47,509	(0.01)	2	400	18M
1400/09/20	45,163	45,163	45,163	47,512	(0.06)	9	2K	111M
1400/09/17	46,125	46,125	46,125	47,540	(0.02)	7	2K	76M
1400/09/16	46,140	46,140	46,140	47,551	(0.03)	4	2K	106M
1400/09/15	46,144	46,144	46,144	47,567	(0.01)	3	599	28M
1400/09/14	45,384	45,384	45,384	47,571	(0.42)	17	18K	799M
1400/09/13	46,343	46,343	46,343	47,772	(0.01)	5	620	29M
1400/09/10	46,346	46,346	46,346	47,776	(0.01)	4	390	18M
1400/09/09	46,357	46,357	46,357	47,779	(0.02)	8	2K	72M
1400/09/08	45,553	45,553	45,553	47,790	(0.33)	43	14K	632M
1400/09/07	46,522	46,522	46,522	47,950	(0.02)	8	1K	67M
1400/09/06	46,560	46,560	46,560	47,960	(0.08)	11	6K	260M
1400/09/03	46,589	46,589	46,589	47,999	(0.06)	3	4K	198M
1400/09/02	45,813	45,813	45,813	48,029	(0.4)	28	17K	758M
1400/09/01	46,923	46,923	46,923	48,224	(0.31)	14	21K	988M
1400/08/30	47,239	47,239	47,239	48,374	(0.67)	21	46K	2B
1400/08/29	47,483	47,483	47,483	48,700	(0.51)	10	35K	2B
1400/08/26	48,735	48,735	49,800	48,951	(4.58)	227	177K	9B
1400/08/25	49,808	49,808	49,808	51,300	(0.09)	20	6K	289M
1400/08/24	50,080	50,080	50,707	51,348	(0.54)	60	34K	2B
1400/08/23	50,707	50,707	50,707	51,628	(1.24)	69	77K	4B
1400/08/22	51,649	51,649	51,870	52,275	(1.82)	134	115K	6B
1400/08/19	52,100	51,865	54,980	53,246	(0.42)	440	462K	25B
1400/08/18	52,846	52,845	55,000	53,469	(1.85)	322	450K	24B
1400/08/17	56,990	51,985	57,400	54,479	(0.44)	946	2M	96B
1400/08/16	54,722	53,999	54,722	54,721	3.00	248	347K	19B
1400/08/15	53,129	53,129	53,129	53,129	3.00	117	258K	14B
1400/08/12	51,828	50,800	51,828	51,582	2.51	550	494K	25B
1400/08/11	49,190	49,172	52,772	50,319	(2.73)	1,951	2M	121B
1400/08/10	51,732	51,732	51,732	51,732	(3.0)	49	313K	16B
1400/08/09	51,761	51,761	51,761	53,331	(0.06)	7	3K	180M
1400/08/08	52,617	52,617	52,617	53,361	(1.63)	10	100K	5B
1400/08/05	51,950	51,950	51,950	54,244	(0.8)	43	29K	2B
1400/08/04	53,112	53,112	53,112	54,684	(0.13)	22	8K	404M
1400/08/03	53,325	53,325	53,325	54,754	(0.4)	32	24K	1B
1400/08/01	54,050	54,050	54,050	54,974	(1.34)	38	80K	4B
1400/07/28	58,990	53,562	59,000	55,721	(1.17)	1,465	3M	141B
1400/07/27	56,381	56,381	56,381	56,381	3.00	104	205K	12B
1400/07/26	54,770	54,770	54,770	54,739	2.94	86	199K	11B
1400/07/25	53,175	53,175	53,175	53,175	3.00	73	204K	11B
1400/07/24	51,627	51,627	51,627	51,627	5.00	76	218K	11B
1400/07/21	50,226	50,226	50,226	49,169	0.83	58	59K	3B
1400/07/20	49,706	49,706	49,706	48,764	1.05	68	74K	4B
1400/07/19	49,040	49,040	49,040	48,259	1.36	65	96K	5B
1400/07/18	48,475	48,475	48,475	47,612	1.16	93	83K	4B
1400/07/11	47,272	46,052	47,272	47,064	2.54	363	500K	24B
1400/07/10	45,896	45,895	45,896	45,896	3.00	160	240K	11B
1400/07/07	43,175	43,100	45,260	44,560	1.41	278	396K	18B
1400/07/06	43,317	43,317	44,979	43,942	(1.59)	166	144K	6B
1400/07/04	44,330	44,169	46,400	44,654	(1.93)	311	334K	15B
1400/07/03	45,103	44,810	46,171	45,535	1.58	459	397K	18B
1400/06/31	44,890	42,680	44,899	44,827	2.83	567	971K	44B
1400/06/30	42,201	42,016	44,301	43,592	1.35	302	490K	21B
1400/06/29	42,800	42,303	43,979	43,011	(0.54)	163	163K	7B
1400/06/28	42,900	42,900	44,779	43,246	(1.83)	213	232K	10B
1400/06/27	43,438	43,110	45,000	44,050	0.60	241	378K	17B
1400/06/24	42,312	42,312	44,650	43,789	0.42	415	420K	18B
1400/06/23	41,384	41,384	43,936	43,606	2.22	365	416K	18B
1400/06/22	42,208	42,194	42,900	42,657	(1.93)	184	160K	7B
1400/06/21	44,400	42,914	44,999	43,498	(1.68)	284	651K	28B
1400/06/20	43,050	42,830	45,000	44,241	0.21	227	545K	24B
1400/06/17	43,800	43,800	44,944	44,147	1.14	377	523K	23B
1400/06/16	44,000	42,703	44,600	43,648	(0.83)	281	289K	13B
1400/06/15	43,100	42,542	45,171	44,013	0.36	379	490K	22B
1400/06/14	42,879	41,867	44,400	43,857	1.61	373	494K	22B
1400/06/13	44,130	42,985	45,400	43,160	(2.6)	485	398K	17B
1400/06/10	42,885	42,885	45,530	44,314	0.25	240	198K	9B
1400/06/09	43,631	43,622	45,380	44,205	(1.7)	398	317K	14B
1400/06/08	43,713	43,713	46,000	44,971	(0.2)	544	2M	81B
1400/06/07	45,320	44,320	45,320	45,063	2.42	613	597K	27B
1400/06/06	43,360	42,792	44,415	44,000	2.04	680	871K	38B
1400/06/03	42,910	41,052	43,331	43,122	2.50	461	831K	36B
1400/06/02	39,810	39,810	42,265	42,069	2.52	429	943K	40B
1400/06/01	42,000	40,412	42,149	41,034	(1.51)	391	692K	28B
1400/05/31	40,400	40,400	42,750	41,661	0.23	512	1M	45B
1400/05/24	41,000	39,225	41,648	41,567	2.80	395	806K	34B
1400/05/23	40,470	39,500	40,479	40,435	2.89	452	3M	101B
1400/05/20	37,620	37,620	39,864	39,300	1.54	622	1M	42B
1400/05/19	39,485	37,900	39,789	38,703	(0.73)	428	692K	27B
1400/05/18	38,776	38,776	39,590	38,987	(2.47)	441	538K	21B
1400/05/17	38,999	38,999	39,000	39,975	(0.57)	96	46K	2B
1400/05/16	40,051	39,917	41,199	40,205	(2.3)	220	205K	8B
1400/05/13	40,051	40,051	41,923	41,151	(0.33)	301	629K	26B
1400/05/12	42,500	40,174	42,549	41,289	(0.31)	381	591K	24B
1400/05/11	41,998	40,110	42,040	41,416	1.22	607	969K	40B
1400/05/10	39,942	39,110	40,976	40,916	2.85	353	1M	55B
1400/05/09	39,403	38,002	39,942	39,783	2.59	351	593K	24B
1400/05/06	37,945	37,109	39,403	38,779	1.37	643	932K	36B
1400/05/05	37,951	37,947	38,050	38,256	(2.21)	177	186K	7B
1400/05/04	40,991	38,651	40,991	39,120	(1.82)	320	280K	11B
1400/04/28	37,800	37,800	39,948	39,846	2.74	212	323K	13B
1400/04/27	40,260	38,487	40,260	38,785	(2.25)	512	546K	21B
1400/04/26	40,930	39,293	40,930	39,677	(2.05)	521	454K	18B
1400/04/23	40,080	39,961	41,200	40,508	(1.66)	546	429K	17B
1400/04/22	41,920	40,798	42,000	41,193	(2.06)	394	314K	13B
1400/04/21	42,460	41,560	42,460	42,059	1.99	486	376K	16B
1400/04/20	40,700	40,060	41,344	41,238	2.74	467	529K	22B
1400/04/19	40,731	39,742	40,919	40,140	(2.03)	533	455K	18B
1400/04/16	40,680	40,680	41,800	40,971	(1.5)	437	306K	13B
1400/04/15	41,101	40,375	42,868	41,597	(0.06)	726	681K	28B
1400/04/14	40,420	40,413	42,911	41,621	(0.1)	859	1M	55B
1400/04/13	43,140	40,703	43,200	41,662	(0.71)	451	748K	31B
1400/04/12	42,021	41,480	42,021	41,961	2.85	596	693K	29B
1400/04/08	40,255	40,255	42,743	40,798	(1.69)	1,950	4M	167B
1400/04/07	41,499	41,499	41,499	41,499	(3.0)	51	226K	9B
1400/04/06	42,179	42,179	42,179	42,782	(3.64)	23	164K	7B
1400/04/05	43,141	43,141	43,141	44,398	(0.17)	13	13K	560M
1400/04/02	43,421	43,421	43,421	44,475	(0.64)	12	45K	2B
1400/04/01	43,510	43,510	43,510	44,763	(0.21)	19	14K	618M
1400/03/31	44,551	44,551	44,551	44,855	(4.35)	39	181K	8B
1400/03/30	46,212	46,212	46,212	46,895	(1.57)	23	109K	5B
1400/03/29	46,554	46,554	46,554	47,641	(0.73)	23	51K	2B
1400/03/26	48,300	45,565	48,300	47,993	2.17	324	2M	118B
1400/03/25	46,974	46,974	46,974	46,974	3.00	242	772K	36B
1400/03/24	44,010	44,010	46,556	45,606	0.90	729	2M	106B
1400/03/23	45,200	45,200	45,200	45,200	(37.58)	103	717K	32B
1400/02/28	69,102	69,102	69,102	72,718	(0.03)	6	753	52M
1400/02/27	70,557	70,557	70,557	72,738	0.0	1	78	6M
1400/02/26	70,558	70,558	70,558	72,739	0.0	1	87	6M
1400/02/25	70,559	70,559	70,559	72,740	0.0	1	72	5M
1400/02/22	71,288	71,288	71,288	72,741	0.0	2	146	10M
1400/02/15	69,841	69,841	69,841	72,742	(0.01)	7	858	60M
1400/02/13	71,297	71,297	71,297	72,751	0.0	2	207	15M
1400/02/12	71,298	71,298	71,298	72,752	0.0	1	148	11M
1400/02/08	69,847	69,847	69,847	72,753	(0.01)	5	405	28M
1400/02/07	71,304	71,304	71,304	72,757	0.0	2	300	21M
1400/02/04	69,853	69,853	69,853	72,759	(0.01)	3	400	28M
1400/01/31	71,310	71,310	71,310	72,763	0.0	1	424	30M
1400/01/29	69,871	69,871	69,871	72,765	(0.02)	5	2K	115M
1400/01/28	71,328	71,328	71,328	72,782	0.0	2	210	15M
1400/01/24	71,331	71,331	71,331	72,783	0.0	2	500	36M
1400/01/21	69,958	69,958	69,958	72,786	(0.12)	12	8K	567M
1400/01/18	71,417	71,417	71,417	72,872	0.0	2	283	20M
1400/01/17	71,418	71,418	71,418	72,874	0.0	2	199	14M
1400/01/16	71,421	71,421	71,421	72,875	0.0	5	514	37M
1400/01/15	69,975	69,975	69,975	72,878	(0.02)	6	1K	77M
1400/01/14	71,433	71,433	71,433	72,890	0.0	1	71	5M
1400/01/10	71,441	71,441	71,441	72,890	(0.01)	4	1K	102M
1400/01/08	70,023	70,023	70,023	72,898	(0.06)	9	4K	279M
1400/01/07	71,487	71,487	71,487	72,940	(0.01)	5	859	61M
1399/12/27	71,496	71,496	71,496	72,945	(0.01)	13	2K	138M
1399/12/26	71,499	71,499	71,499	72,955	0.0	6	633	45M
1399/12/25	70,065	70,065	70,065	72,958	(0.04)	9	2K	171M
1399/12/24	71,581	71,581	71,581	72,984	(0.08)	12	11K	765M
1399/12/23	71,589	71,589	71,589	73,041	(0.01)	14	2K	126M
1399/12/20	71,598	71,598	71,598	73,050	(0.01)	11	2K	117M
1399/12/19	70,173	70,173	70,173	73,059	(0.05)	11	3K	243M
1399/12/18	71,665	71,665	71,665	73,096	(0.04)	9	6K	418M
1399/12/17	71,689	71,689	71,689	73,127	(0.03)	25	5K	336M
1399/12/16	71,711	71,711	71,711	73,152	(0.03)	25	4K	296M
1399/12/13	70,299	70,299	70,299	73,174	(0.07)	14	5K	353M
1399/12/12	71,785	71,785	71,785	73,228	(0.03)	9	4K	295M
1399/12/11	71,805	71,805	71,805	73,250	(0.03)	4	4K	273M
1399/12/10	71,807	71,807	71,807	73,270	0.0	5	458	33M
1399/12/09	70,465	70,465	70,465	73,272	(0.18)	18	12K	846M
1399/12/06	71,946	71,946	71,946	73,401	(0.02)	13	3K	191M
1399/12/05	71,961	71,961	71,961	73,414	(0.02)	12	3K	213M
1399/12/04	72,061	72,061	72,061	73,429	(0.14)	36	20K	1B
1399/12/03	74,723	68,319	74,723	73,531	3.32	874	2M	175B
1399/12/02	71,165	71,165	71,165	71,165	3.00	157	295K	21B
1399/11/29	69,093	69,093	69,093	69,093	3.00	164	413K	29B
1399/11/28	67,081	67,081	67,081	67,081	3.00	241	339K	23B
1399/11/27	65,128	65,128	65,128	65,128	3.00	236	582K	38B
1399/11/11	64,327	64,327	64,327	63,232	1.25	124	133K	9B
1399/11/08	62,476	62,476	62,476	62,454	4.96	149	359K	22B
1399/11/07	60,057	60,057	60,057	59,501	2.05	127	247K	15B
1399/11/06	59,545	59,545	59,545	58,308	0.86	83	104K	6B
1399/11/05	59,009	59,009	59,009	57,811	0.91	90	110K	6B
1399/11/04	58,052	58,052	58,052	57,291	3.62	102	262K	15B
1399/11/01	56,447	56,447	56,447	55,288	0.88	98	117K	7B
1399/10/30	55,829	55,829	55,829	54,803	1.11	119	146K	8B
1399/10/29	54,203	54,203	54,203	54,203	3.00	186	396K	21B
1399/10/27	53,068	53,068	53,068	52,625	4.12	194	326K	17B
1399/10/24	51,319	51,319	51,319	50,541	1.44	132	214K	11B
1399/10/23	50,260	50,260	50,260	49,825	2.11	153	314K	16B
1399/10/22	49,350	49,350	49,350	48,797	1.85	109	274K	14B
1399/10/21	47,913	47,913	47,913	47,913	5.00	121	449K	22B
1399/10/20	46,167	46,167	46,167	45,632	1.80	155	269K	12B
1399/10/17	45,476	45,476	45,476	44,823	1.52	144	255K	12B
1399/10/16	45,127	45,127	45,127	44,152	0.77	106	130K	6B
1399/10/15	43,818	43,818	43,818	43,813	4.99	127	502K	22B
1399/10/14	42,127	42,127	42,127	41,732	2.03	119	341K	14B
1399/10/13	40,900	40,900	40,900	40,900	3.00	143	555K	23B
1399/10/10	39,885	39,885	39,885	39,709	2.54	130	493K	20B
1399/10/09	38,724	38,724	38,724	38,724	5.00	189	779K	30B
1399/10/08	37,196	35,057	37,196	36,880	2.12	1,044	2M	68B
1399/10/07	36,113	36,113	36,113	36,113	3.00	156	587K	21B
1399/10/06	35,498	33,433	35,499	35,062	1.73	830	1M	42B
1399/10/03	34,482	33,825	34,482	34,466	4.95	729	1M	39B
1399/10/02	33,093	33,093	33,093	32,840	2.21	173	451K	15B
1399/10/01	32,176	32,176	32,176	32,130	2.85	142	582K	19B
1399/09/30	30,492	30,492	32,378	31,239	(0.62)	2,581	6M	189B
1399/09/29	33,122	31,040	33,700	31,435	(3.79)	521	2M	49B
1399/09/26	33,122	33,122	33,122	32,673	1.60	137	374K	12B
1399/09/25	32,490	32,490	32,490	32,158	1.95	255	455K	15B
1399/09/24	31,648	31,648	31,648	31,544	2.66	183	622K	20B
1399/09/23	30,824	30,824	30,824	30,727	4.67	173	655K	20B
1399/09/22	29,371	29,371	29,371	29,357	2.95	145	690K	20B
1399/09/19	28,795	27,119	28,795	28,516	2.00	347	2M	65B
1399/09/18	28,099	28,099	28,099	27,957	2.48	186	655K	18B
1399/09/17	27,286	26,500	27,286	27,281	4.98	386	1M	29B
1399/09/16	26,385	26,385	26,385	25,987	1.44	138	381K	10B
1399/09/15	26,004	24,491	26,004	25,617	1.47	190	690K	18B
1399/09/12	25,489	25,489	25,489	25,247	2.02	142	590K	15B
1399/09/11	25,082	23,520	25,082	24,747	3.60	246	665K	17B
1399/09/10	24,286	24,286	24,286	23,888	1.31	134	382K	9B
1399/09/09	23,868	23,868	23,868	23,579	1.75	125	512K	12B
1399/09/08	23,520	22,152	23,520	23,173	1.48	233	1M	29B
1399/09/05	23,300	22,703	23,499	22,835	(2.44)	374	1M	25B
1399/09/04	22,913	22,913	24,280	23,405	(0.91)	460	1M	24B
1399/09/03	24,650	23,271	24,650	23,621	(1.54)	498	1M	29B
1399/09/02	24,145	23,000	24,145	23,990	2.34	379	737K	18B
1399/09/01	23,980	21,810	23,980	23,442	2.64	558	1M	35B
1399/08/28	23,402	22,130	23,402	22,839	0.52	202	1M	31B
1399/08/27	23,149	22,790	23,149	22,721	1.09	111	343K	8B
1399/08/26	21,464	21,464	22,790	22,475	1.57	345	898K	20B
1399/08/25	22,450	21,197	22,507	22,127	1.26	591	2M	34B
1399/08/24	22,066	20,782	22,066	21,852	2.00	277	1M	22B
1399/08/21	21,871	21,871	21,871	21,424	0.89	92	304K	7B
1399/08/20	21,702	21,702	21,702	21,234	2.73	200	558K	12B
1399/08/19	21,075	20,490	21,075	20,669	1.01	124	346K	7B
1399/08/18	20,500	19,440	20,642	20,462	2.10	307	1M	24B
1399/08/17	20,165	20,165	20,165	20,041	2.36	91	806K	16B
1399/08/14	20,305	20,305	20,305	19,578	1.24	120	260K	5B
1399/08/12	19,822	19,822	19,822	19,339	0.49	71	172K	3B
1399/08/11	19,691	19,691	19,691	19,245	0.66	82	234K	5B
1399/08/10	19,588	19,588	19,588	19,118	0.53	72	184K	4B
1399/08/07	19,564	19,564	19,564	19,018	2.07	148	452K	9B
1399/08/06	18,955	18,955	18,955	18,633	1.25	120	455K	9B
1399/08/05	18,850	17,811	18,891	18,403	0.34	215	410K	8B
1399/08/03	17,785	17,785	18,881	18,341	0.05	188	655K	12B
1399/07/30	18,410	18,160	18,710	18,332	(2.08)	170	787K	14B
1399/07/29	18,359	18,359	18,880	18,721	(1.08)	148	426K	8B
1399/07/28	18,296	18,295	19,150	18,926	0.35	200	1M	20B
1399/07/27	19,297	18,210	19,297	18,860	0.67	274	609K	12B
1399/07/23	19,058	19,058	19,058	18,735	1.25	151	471K	9B
1399/07/22	18,793	18,350	18,793	18,503	1.41	139	535K	10B
1399/07/21	17,900	17,900	18,573	18,246	1.18	264	504K	9B
1399/07/20	17,100	17,099	18,155	18,033	2.30	429	2M	29B
1399/07/19	17,221	17,221	18,100	17,627	(0.71)	235	456K	8B
1399/07/16	18,412	17,340	18,412	17,753	(0.69)	372	530K	9B
1399/07/14	18,180	17,140	18,183	17,876	1.26	280	569K	10B
1399/07/13	17,543	17,543	18,580	17,654	(2.38)	352	1M	20B
1399/07/12	18,370	17,820	18,370	18,085	3.37	324	777K	14B
1399/07/09	17,884	17,380	17,884	17,496	0.76	214	358K	6B
1399/07/08	17,550	16,562	17,576	17,364	1.75	330	1M	23B
1399/07/07	17,203	16,210	17,203	17,065	2.17	512	2M	32B
1399/07/06	16,732	15,936	16,732	16,702	4.81	377	2M	29B
1399/07/05	16,283	16,283	16,283	15,936	0.80	87	340K	6B
1399/07/02	16,176	16,176	16,176	15,809	0.66	96	278K	4B
1399/07/01	16,018	16,018	16,018	15,705	0.98	170	411K	7B
1399/06/31	15,423	15,423	16,290	15,552	(2.18)	447	2M	26B
1399/06/30	15,426	15,426	15,426	15,899	(0.03)	8	10K	161M
1399/06/29	15,501	15,501	15,501	15,903	(0.48)	67	202K	3B
1399/06/26	15,870	15,825	16,190	15,980	(2.05)	457	941K	15B
1399/06/25	16,210	16,100	16,620	16,314	(0.6)	344	488K	8B
1399/06/24	16,050	16,019	16,900	16,412	(0.62)	424	521K	8B
1399/06/23	16,275	16,264	17,000	16,514	(1.5)	325	1M	18B
1399/06/22	16,160	16,160	17,150	16,766	(1.25)	343	448K	7B
1399/06/19	16,531	16,531	16,531	16,979	(0.37)	49	142K	2B
1399/06/18	16,555	16,555	16,555	17,042	(0.14)	16	55K	911M
1399/06/17	16,600	16,600	16,610	17,066	(0.27)	41	108K	2B
1399/06/16	17,407	16,400	17,407	17,113	1.26	363	976K	17B
1399/06/15	16,410	16,320	18,036	16,900	(1.62)	522	864K	15B
1399/06/12	16,874	16,874	16,875	17,178	(1.25)	131	466K	8B
1399/06/11	17,098	17,098	17,098	17,395	(1.31)	113	490K	8B
1399/06/10	17,600	17,353	18,330	17,626	(1.47)	268	708K	12B
1399/06/05	17,530	17,530	18,339	17,889	0.47	794	1M	21B
1399/06/04	17,615	17,615	18,000	17,805	(3.97)	375	853K	15B
1399/06/03	18,000	18,000	18,000	18,542	(0.08)	11	27K	494M
1399/06/02	18,005	18,005	18,005	18,556	(0.03)	17	10K	182M
1399/06/01	18,193	18,193	18,640	18,561	(1.03)	116	371K	7B
1399/05/29	17,940	17,940	17,940	18,755	(0.68)	60	137K	2B
1399/05/28	18,595	18,595	19,570	18,884	(1.49)	455	609K	11B
1399/05/27	18,667	18,667	18,667	19,170	(0.38)	78	127K	2B
1399/05/26	18,719	18,719	18,719	19,244	(0.27)	83	92K	2B
1399/05/25	19,076	19,076	20,000	19,297	(3.89)	349	789K	15B
1399/05/22	20,047	20,027	20,500	20,079	(2.75)	540	898K	18B
1399/05/21	20,192	20,192	20,192	20,646	(0.82)	149	253K	5B
1399/05/20	20,283	20,283	20,283	20,816	(0.45)	99	139K	3B
1399/05/19	21,000	20,893	21,380	20,910	(2.92)	851	1M	25B
1399/05/15	21,382	21,382	22,100	21,539	(2.29)	593	808K	17B
1399/05/14	23,054	21,712	23,054	22,043	(1.52)	732	1M	24B
1399/05/13	23,034	21,763	23,034	22,383	0.08	779	1M	26B
1399/05/12	22,372	22,196	22,372	22,364	2.96	813	1M	28B
1399/05/11	21,177	21,177	22,485	21,721	(0.5)	1,612	2M	50B
1399/05/08	21,436	21,436	21,436	21,831	(1.21)	216	345K	7B
1399/05/07	21,879	21,879	21,879	22,098	(2.03)	398	578K	13B
1399/05/06	22,543	22,543	23,003	22,555	(2.95)	669	1M	34B
1399/04/29	24,480	23,290	24,480	23,390	(2.58)	1,394	2M	42B
1399/04/28	22,761	22,761	24,990	24,010	0.22	1,688	2M	49B
1399/04/25	23,403	23,403	23,403	23,958	(0.7)	174	187K	4B
1399/04/24	23,683	23,683	23,683	24,126	(1.18)	313	318K	8B
1399/04/23	23,985	23,985	23,985	24,415	(1.26)	275	338K	8B
1399/04/22	25,500	24,063	25,500	24,726	(0.33)	215	285K	7B
1399/04/17	25,880	24,611	25,880	24,807	(2.23)	1,044	1M	31B
1399/04/16	25,800	24,660	25,999	25,372	0.18	1,345	2M	40B
1399/04/15	25,000	24,350	25,800	25,326	1.11	1,110	1M	36B
1399/04/14	25,300	24,113	25,603	25,049	0.77	1,235	2M	40B
1399/04/11	25,135	24,000	25,135	24,858	1.86	1,059	1M	35B
1399/04/10	23,357	23,357	24,800	24,403	1.35	1,369	1M	35B
1399/04/09	23,730	23,730	23,750	24,078	(1.57)	341	420K	10B
1399/04/08	25,540	24,240	25,540	24,463	(2.1)	714	789K	19B
1399/04/07	25,450	24,810	25,450	24,989	(0.1)	685	945K	24B
1399/04/04	24,850	24,675	25,419	25,015	(1.66)	559	589K	15B
1399/04/03	26,130	25,000	26,130	25,437	0.01	1,167	2M	38B
1399/04/02	26,000	24,897	26,150	25,434	(0.5)	956	1M	27B
1399/04/01	26,300	25,294	26,300	25,563	(1.97)	1,010	1M	27B
1399/03/31	26,354	25,890	26,354	26,076	1.91	1,044	1M	29B
1399/03/27	25,869	24,900	25,880	25,587	1.83	875	849K	22B
1399/03/26	24,968	24,968	25,576	25,127	(2.38)	970	885K	22B
1399/03/25	26,290	25,003	26,290	25,740	0.84	780	818K	21B
1399/03/24	25,800	24,560	25,861	25,525	1.66	1,233	1M	37B
1399/03/21	24,763	24,763	26,000	25,108	(1.65)	1,060	1M	29B
1399/03/20	26,150	25,025	26,150	25,528	(1.04)	535	458K	12B
1399/03/19	26,000	25,174	26,600	25,797	(0.6)	834	854K	22B
1399/03/18	25,984	25,800	25,984	25,952	2.87	788	817K	21B
1399/03/17	25,661	24,280	25,661	25,228	1.26	1,161	1M	29B
1399/03/13	23,771	23,771	25,240	24,914	1.67	1,038	917K	23B
1399/03/12	24,339	24,339	24,907	24,505	(2.34)	517	618K	15B
1399/03/11	24,903	24,903	24,903	25,091	(2.27)	452	562K	14B
1399/03/10	25,570	25,570	26,500	25,673	(4.61)	974	901K	23B
1399/03/07	26,837	26,837	26,837	26,915	(2.72)	729	646K	17B
1399/03/06	26,912	26,912	26,912	27,667	(0.28)	85	66K	2B
1399/03/03	28,000	27,185	28,000	27,744	(1.0)	366	304K	8B
1399/02/31	28,158	27,000	28,158	28,025	4.50	939	1M	30B
1399/02/30	27,047	27,047	27,047	26,818	2.12	569	565K	15B
1399/02/29	26,682	26,682	26,682	26,260	1.37	314	364K	10B
1399/02/28	24,628	24,628	26,150	25,905	2.03	641	664K	17B
1399/02/27	25,842	24,500	25,842	25,389	1.19	1,299	1M	36B
1399/02/24	24,142	24,142	25,634	25,090	0.81	1,777	3M	64B
1399/02/23	25,801	24,299	25,801	24,888	(0.65)	408	574K	14B
1399/02/22	25,104	24,200	25,104	25,050	2.78	782	1M	36B
1399/02/21	24,774	24,774	24,774	24,373	3.30	333	567K	14B
1399/02/20	23,954	23,954	23,954	23,595	1.45	254	418K	10B
1399/02/17	23,710	23,710	23,710	23,257	1.03	231	332K	8B
1399/02/16	23,100	22,222	23,100	23,020	2.64	954	2M	47B
1399/02/15	21,900	20,897	22,974	22,428	2.50	1,264	3M	65B
1399/02/14	21,968	21,968	21,968	21,880	2.58	606	833K	18B
1399/02/13	21,329	21,329	21,329	21,329	3.00	653	1M	22B
1399/02/10	20,000	19,997	20,873	20,708	2.18	846	1M	28B
1399/02/09	20,199	20,195	20,798	20,266	(2.66)	959	1M	28B
1399/02/08	21,000	20,802	21,309	20,819	(2.92)	667	1M	27B
1399/02/07	22,300	21,020	22,309	21,445	(1.04)	943	2M	36B
1399/02/06	21,683	21,405	21,683	21,670	2.94	903	1M	31B
1399/02/03	20,502	20,268	21,400	21,052	1.23	768	1M	22B
1399/02/02	21,200	20,390	21,210	20,797	(0.46)	672	870K	18B
1399/02/01	20,100	20,100	21,199	20,894	1.27	606	820K	17B
1399/01/31	20,970	20,060	20,974	20,631	1.31	1,075	2M	43B
1399/01/30	20,423	20,300	20,423	20,364	2.70	707	911K	19B
1399/01/27	19,176	19,176	20,300	19,829	0.30	915	1M	26B
1399/01/26	19,663	19,663	20,178	19,769	(2.48)	791	814K	16B
1399/01/25	21,070	20,100	21,070	20,271	(1.24)	544	800K	16B
1399/01/24	21,150	20,174	21,150	20,525	(1.31)	885	2M	33B
1399/01/23	21,003	19,982	21,216	20,797	0.96	659	853K	18B
1399/01/20	20,211	20,211	20,745	20,600	2.28	566	756K	16B
1399/01/19	19,351	19,351	20,510	20,141	1.03	1,003	1M	22B
1399/01/18	20,900	19,860	20,900	19,936	(2.63)	751	1M	20B
1399/01/17	20,300	20,300	20,900	20,474	0.51	855	1M	23B
1399/01/16	21,000	20,254	21,110	20,371	(2.44)	1,488	2M	31B
1399/01/11	20,805	20,732	21,373	20,880	(2.31)	605	993K	21B
1399/01/10	22,450	21,163	22,450	21,373	(2.04)	1,158	2M	33B
1399/01/09	20,523	20,523	22,683	21,817	0.99	1,177	2M	33B
1399/01/06	20,991	20,991	20,991	21,603	(0.17)	116	52K	1B
1399/01/05	21,154	21,154	21,154	21,640	(0.77)	95	235K	5B
1398/12/28	21,200	21,200	21,200	21,808	(0.22)	70	65K	1B
1398/12/27	20,824	20,824	20,824	21,855	(0.29)	69	53K	1B
1398/12/26	21,413	21,413	21,413	21,919	(0.71)	158	213K	5B
1398/12/25	21,470	21,470	21,470	22,075	(0.27)	48	81K	2B
1398/12/24	21,481	21,481	21,481	22,134	(0.05)	24	15K	317M
1398/12/21	21,630	21,630	22,835	22,145	(2.74)	473	502K	11B
1398/12/20	22,147	22,147	22,147	22,768	(0.28)	97	78K	2B
1398/12/19	22,230	22,230	22,230	22,831	(0.38)	175	105K	2B
1398/12/17	22,912	22,912	23,900	22,917	(2.98)	572	874K	20B
1398/12/14	23,621	23,513	23,621	23,620	4.99	480	1M	28B
1398/12/13	22,618	22,300	22,618	22,497	2.45	336	754K	17B
1398/12/12	22,170	22,170	22,170	21,960	2.02	222	611K	14B
1398/12/11	20,778	20,778	22,062	21,525	0.49	693	1M	31B
1398/12/10	21,420	21,420	21,431	21,420	(3.0)	379	542K	12B
1398/12/07	22,266	21,305	22,266	22,082	4.13	653	1M	23B
1398/12/06	21,206	21,206	21,206	21,206	3.00	81	55K	1B
1398/12/05	20,589	20,589	20,589	20,589	3.00	179	216K	4B
1398/12/04	19,991	19,950	19,991	19,990	2.99	437	779K	16B
1398/12/03	18,977	18,977	20,100	19,409	(0.79)	747	1M	22B
1398/11/30	19,950	18,997	19,950	19,563	0.14	829	971K	19B
1398/11/29	19,601	19,061	19,601	19,535	2.65	667	1M	27B
1398/11/28	19,031	19,031	19,031	19,031	3.00	115	230K	4B
1398/11/27	18,068	18,068	18,606	18,477	2.28	160	264K	5B
1398/11/26	18,305	18,004	18,500	18,065	(2.67)	578	852K	15B
1398/11/23	19,089	18,508	19,089	18,560	(2.73)	625	653K	12B
1398/11/21	19,600	18,858	19,998	19,080	(1.86)	411	494K	9B
1398/11/20	18,800	18,500	19,627	19,441	2.02	605	928K	18B
1398/11/19	18,989	18,989	19,064	19,056	2.96	380	673K	13B
1398/11/16	18,453	18,200	18,940	18,509	0.30	456	499K	9B
1398/11/15	18,096	18,094	19,200	18,453	(1.07)	699	1M	19B
1398/11/14	19,059	18,596	19,188	18,653	(2.7)	762	1M	20B
1398/11/13	19,990	19,063	19,990	19,171	(2.45)	552	817K	16B
1398/11/12	19,772	19,000	19,772	19,652	2.37	821	2M	30B
1398/11/08	18,999	18,400	19,309	19,197	4.39	861	1M	25B
1398/11/07	18,390	18,390	18,390	18,390	3.00	187	400K	7B
1398/11/06	17,855	17,855	17,855	17,855	3.00	148	453K	8B
1398/11/05	17,060	17,060	17,348	17,335	2.92	230	609K	11B
1398/11/02	17,330	16,588	17,486	16,843	(1.51)	466	694K	12B
1398/11/01	17,300	16,961	17,497	17,101	(2.2)	419	441K	8B
1398/10/30	18,000	17,100	18,000	17,485	(0.3)	306	350K	6B
1398/10/29	17,736	16,760	17,736	17,538	1.85	408	591K	10B
1398/10/28	17,220	17,220	17,220	17,220	3.00	95	157K	3B
1398/10/25	16,831	16,327	17,335	16,719	(0.67)	693	1M	19B
1398/10/24	16,790	16,790	17,254	16,831	(2.76)	744	1M	17B
1398/10/23	18,000	17,196	18,000	17,309	(2.36)	601	739K	13B
1398/10/22	18,232	17,170	18,232	17,727	0.15	467	545K	10B
1398/10/21	17,711	17,364	17,711	17,701	1.94	175	238K	4B
1398/10/18	17,364	17,364	17,364	17,364	(2.0)	9	6K	107M
1398/10/17	17,718	17,718	17,718	17,718	(2.99)	56	223K	4B
1398/10/15	18,265	18,265	18,265	18,265	(3.0)	51	28K	515M
1398/10/11	18,700	18,336	18,909	18,829	2.56	448	718K	14B
1398/10/10	17,971	17,971	19,081	18,359	(0.9)	888	1M	22B
1398/10/09	19,000	18,391	19,300	18,526	(2.28)	753	783K	15B
1398/10/08	19,029	17,928	19,029	18,959	2.62	832	1M	27B
1398/10/07	18,475	18,475	18,475	18,475	5.00	72	183K	3B
1398/10/04	17,596	17,596	17,596	17,596	3.00	57	74K	1B
1398/10/03	17,084	17,084	17,084	17,084	3.00	102	194K	3B
1398/10/02	16,752	15,778	16,752	16,587	1.98	624	2M	31B
1398/10/01	16,265	16,265	16,265	16,265	5.00	56	219K	4B
1398/09/30	15,491	15,491	15,491	15,491	3.00	45	67K	1B
1398/09/27	15,040	15,040	15,040	15,040	3.00	93	399K	6B
1398/09/26	14,321	14,100	14,756	14,602	1.92	199	277K	4B
1398/09/25	14,568	14,082	14,568	14,327	0.64	263	349K	5B
1398/09/24	14,600	14,081	14,600	14,236	(1.93)	413	494K	7B
1398/09/23	14,698	14,261	14,800	14,516	(0.14)	410	616K	9B
1398/09/20	14,994	14,407	14,994	14,537	(2.12)	274	366K	5B
1398/09/19	14,800	14,416	15,021	14,852	1.84	428	784K	12B
1398/09/18	14,799	14,301	14,799	14,584	1.17	284	367K	5B
1398/09/17	14,799	14,229	14,799	14,416	(1.72)	346	440K	6B
1398/09/16	14,986	14,200	14,986	14,669	0.82	449	885K	13B
1398/09/13	14,551	14,501	14,551	14,550	2.99	240	589K	9B
1398/09/12	14,050	13,800	14,229	14,128	2.27	225	529K	7B
1398/09/11	13,750	13,184	13,995	13,815	1.67	296	676K	9B
1398/09/10	13,300	13,104	13,611	13,588	2.82	191	300K	4B
1398/09/09	13,350	13,007	13,611	13,215	(1.38)	285	482K	6B
1398/09/06	13,641	12,979	13,641	13,400	1.18	302	510K	7B
1398/09/05	13,244	13,244	13,244	13,244	2.99	58	99K	1B
1398/09/04	12,600	12,580	12,944	12,859	2.32	274	622K	8B
1398/09/03	12,400	12,390	12,990	12,567	(1.61)	202	260K	3B
1398/09/02	13,268	12,508	13,268	12,773	(0.94)	175	189K	2B
1398/08/29	12,275	12,275	13,018	12,894	2.02	205	246K	3B
1398/08/28	12,507	12,507	12,970	12,639	(1.97)	272	409K	5B
1398/08/27	12,891	12,891	13,289	12,893	(2.98)	154	267K	3B
1398/08/26	13,289	13,289	13,289	13,289	(2.99)	31	41K	540M
1398/08/25	13,826	13,181	13,826	13,699	4.03	326	400K	5B
1398/08/22	13,172	13,000	13,172	13,168	2.96	226	688K	9B
1398/08/21	12,550	12,550	12,842	12,789	2.57	81	69K	883M
1398/08/20	12,500	12,190	12,552	12,468	2.31	168	475K	6B
1398/08/19	12,358	11,820	12,420	12,187	1.06	145	155K	2B
1398/08/18	12,206	11,536	12,206	12,059	1.75	146	210K	3B
1398/08/14	12,009	11,640	12,168	11,852	(1.23)	195	261K	3B
1398/08/13	12,390	11,886	12,390	11,999	(1.98)	177	230K	3B
1398/08/12	12,617	11,960	12,617	12,241	(0.1)	175	305K	4B
1398/08/11	12,734	11,522	12,734	12,253	1.03	425	553K	7B
1398/08/08	12,128	12,128	12,128	12,128	3.00	10	12K	151M
1398/08/06	11,775	11,775	11,775	11,775	2.99	22	69K	818M
1398/08/04	10,822	10,822	11,487	11,433	2.51	147	323K	4B
1398/08/01	11,122	11,121	11,500	11,153	(2.71)	288	546K	6B
1398/07/30	11,144	11,144	11,832	11,464	(0.21)	482	1M	17B
1398/07/29	11,488	11,488	11,488	11,488	(3.0)	14	16K	189M
1398/07/28	11,843	11,843	11,843	11,843	(5.0)	19	32K	383M
1398/07/24	12,466	12,466	12,466	12,466	(3.0)	37	87K	1B
1398/07/23	12,851	12,851	12,851	12,851	(3.0)	72	79K	1B
1398/07/22	13,301	13,199	13,800	13,248	(2.64)	120	341K	5B
1398/07/21	13,671	13,193	13,671	13,607	2.52	333	485K	7B
1398/07/20	12,700	12,700	13,437	13,273	1.74	437	793K	11B
1398/07/17	13,003	13,003	13,799	13,046	(2.68)	772	2M	26B
1398/07/16	13,405	13,405	13,405	13,405	(3.0)	13	11K	151M
1398/07/15	13,819	13,819	13,819	13,819	(3.0)	46	31K	428M
1398/07/14	14,246	14,246	14,246	14,246	(3.0)	4	1K	18M
1398/07/13	14,686	14,686	14,686	14,686	(3.0)	16	5K	67M
1398/07/10	15,140	15,140	15,140	15,140	(3.0)	16	7K	107M
1398/07/09	15,608	15,608	15,608	15,608	(3.0)	20	76K	1B
1398/07/08	16,090	16,090	16,090	16,090	(3.0)	40	69K	1B
1398/07/07	16,587	16,587	16,587	16,587	(2.99)	52	40K	669M
1398/07/06	17,099	17,099	17,099	17,099	(3.0)	17	1K	25M
1398/07/03	17,627	17,627	17,627	17,627	(3.0)	7	1K	18M
1398/07/02	18,172	18,172	18,172	18,172	(3.0)	7	11K	199M
1398/07/01	18,734	18,734	18,734	18,734	0.0	8	29K	550M
1398/06/31	18,734	18,734	18,734	18,734	0.0	7	988	19M
1398/06/27	18,734	18,734	18,734	18,734	0.0	5	11K	215M
1398/06/26	18,734	18,734	18,734	18,734	(3.0)	7	4K	69M
1398/06/25	19,313	19,313	19,313	19,313	(6.0)	6	463	9M
1398/06/13	20,545	20,545	20,545	20,545	(3.0)	17	14K	279M
1398/06/12	21,180	21,180	21,180	21,180	(3.0)	4	2K	34M
1398/06/11	21,835	21,835	21,835	21,835	(3.0)	14	12K	271M
1398/06/10	22,523	21,848	22,523	22,510	(3.05)	7	3K	56M
1398/06/05	23,200	23,196	23,990	23,219	4.60	45	49K	1B
1398/06/04	22,202	21,000	22,202	22,197	9.97	278	913K	20B
1398/06/03	19,500	19,100	20,322	20,184	9.25	600	1M	23B
1398/06/02	18,617	17,000	18,617	18,475	9.16	509	1M	24B
1398/05/30	16,925	16,925	16,925	16,925	10.00	35	608K	10B
1398/05/28	15,387	15,387	15,387	15,387	9.99	25	20K	309M
1398/04/29	30,600	27,744	30,600	28,127	(8.76)	543	556K	16B
1398/04/26	31,000	28,719	31,144	30,826	8.88	780	882K	27B
1398/04/25	28,500	26,011	28,719	28,313	8.44	574	702K	20B
1398/04/24	25,970	23,727	28,700	26,109	(0.96)	750	940K	25B
1398/04/23	31,500	26,235	31,500	26,363	(9.56)	176	224K	6B
1398/04/17	30,074	28,000	33,081	29,149	6.62	280	388K	11B
1398/04/12	27,340	27,340	27,340	27,340	10.00	11	12K	322M
1398/04/11	23,839	23,839	24,935	24,855	9.64	128	133K	3B
1398/04/10	20,810	20,482	23,147	22,669	7.73	377	378K	9B
1398/04/09	20,600	19,559	23,300	21,043	(2.9)	332	1M	27B
1398/04/05	22,612	21,050	22,612	21,672	5.42	285	1M	30B
1398/04/04	19,790	19,790	20,673	20,557	9.38	366	587K	12B
1398/04/03	17,760	17,500	19,092	18,794	8.28	392	693K	13B
1398/04/02	17,750	16,755	17,750	17,357	(0.49)	66	85K	1B
1398/04/01	17,000	16,506	17,600	17,442	0.28	78	202K	4B
1398/03/29	17,000	16,277	17,761	17,394	0.09	106	160K	3B
1398/03/28	17,410	16,801	17,700	17,379	2.86	96	90K	2B
1398/03/27	17,428	16,100	17,428	16,895	1.92	121	98K	2B
1398/03/26	16,412	15,803	17,250	16,576	1.97	173	337K	6B
1398/03/25	16,000	15,055	16,340	16,255	1.16	52	58K	936M
1398/03/22	15,550	15,550	16,375	16,069	1.36	64	52K	837M
1398/03/21	16,398	15,388	16,398	15,854	1.34	55	37K	585M
1398/03/20	15,000	15,000	16,000	15,645	0.83	94	88K	1B
1398/03/19	15,000	15,000	15,897	15,516	3.08	51	41K	642M
1398/03/18	16,002	14,750	16,598	15,053	(6.51)	163	176K	3B
1398/03/13	16,001	16,001	16,587	16,101	(0.65)	75	109K	2B
1398/03/12	16,355	16,006	16,773	16,207	(1.3)	146	205K	3B
1398/03/11	16,411	16,333	16,590	16,421	(3.02)	97	60K	977M
1398/03/08	16,987	16,610	16,987	16,932	1.66	53	160K	3B
1398/03/07	16,800	16,324	16,900	16,656	(0.62)	91	137K	2B
1398/03/05	16,998	16,500	17,500	16,760	0.12	100	118K	2B
1398/03/04	17,380	16,701	17,380	16,740	(1.1)	27	14K	233M
1398/03/01	17,000	16,700	17,300	16,926	(1.16)	61	83K	1B
1398/02/31	16,797	16,797	17,750	17,125	4.97	136	388K	7B
1398/02/30	16,126	16,126	16,800	16,314	(1.26)	75	75K	1B
1398/02/29	16,627	16,200	17,397	16,522	(1.47)	101	128K	2B
1398/02/28	16,501	16,301	17,250	16,769	(2.25)	102	73K	1B
1398/02/25	17,400	16,501	17,400	17,155	(0.45)	57	95K	2B
1398/02/24	16,666	16,666	17,800	17,233	3.20	152	126K	2B
1398/02/23	17,398	16,104	17,400	16,698	4.13	80	36K	603M
1398/02/22	16,360	15,304	16,997	16,036	(5.46)	59	54K	865M
1398/02/21	16,500	16,230	17,587	16,963	5.02	123	103K	2B
1398/02/18	15,720	15,720	16,981	16,152	4.56	66	49K	798M
1398/02/17	15,490	15,051	16,790	15,447	(7.63)	133	95K	1B
1398/02/16	18,299	16,395	18,299	16,723	(8.2)	127	140K	2B
1398/02/15	18,600	17,600	18,600	18,216	2.38	79	47K	856M
1398/02/14	17,800	17,600	18,569	17,793	(5.37)	186	168K	3B
1398/02/11	18,187	18,000	19,364	18,802	3.38	156	197K	4B
1398/02/10	19,454	17,228	19,995	18,187	(4.99)	179	228K	4B
1398/02/09	17,305	17,305	19,794	19,142	5.76	189	208K	4B
1398/02/08	17,750	17,500	18,290	18,099	2.77	119	95K	2B
1398/02/07	17,000	17,000	18,500	17,612	4.60	227	202K	4B
1398/02/04	15,825	15,825	17,400	16,838	5.27	414	342K	6B
1398/02/03	15,981	15,600	16,199	15,995	0.84	172	114K	2B
1398/02/02	15,601	15,302	16,249	15,861	(0.04)	162	289K	5B
1398/01/31	15,710	15,513	16,280	15,868	0.95	153	120K	2B
1398/01/28	15,221	15,221	15,947	15,719	1.24	167	177K	3B
1398/01/27	16,100	15,300	16,100	15,527	(1.86)	138	168K	3B
1398/01/26	15,860	15,586	16,400	15,821	(0.01)	214	200K	3B
1398/01/25	15,790	15,000	16,100	15,822	3.56	345	338K	5B
1398/01/24	14,500	14,321	15,972	15,278	5.22	290	250K	4B
1398/01/21	14,200	14,200	14,699	14,520	0.70	102	38K	555M
1398/01/20	14,180	14,180	14,744	14,419	1.01	114	65K	931M
1398/01/19	14,001	14,001	14,888	14,275	(0.72)	131	116K	2B
1398/01/18	14,400	14,211	14,650	14,378	1.76	251	216K	3B
1398/01/17	14,585	13,950	14,585	14,129	(3.46)	218	227K	3B
1398/01/11	14,990	14,500	14,990	14,635	(0.56)	71	88K	1B
1398/01/10	14,401	14,401	14,969	14,718	1.13	88	63K	933M
1398/01/07	14,206	14,206	15,499	14,554	(0.11)	93	102K	1B
1398/01/06	14,350	14,235	15,200	14,570	2.35	157	92K	1B
1398/01/05	15,540	14,000	15,540	14,235	(5.74)	161	178K	3B
1397/12/28	15,803	14,600	16,558	15,102	(5.92)	252	233K	4B
1397/12/27	15,445	15,054	16,500	16,052	6.63	314	223K	4B
1397/12/26	14,585	14,350	15,500	15,054	5.44	256	287K	4B
1397/12/25	14,680	13,555	14,680	14,277	1.30	133	120K	2B
1397/12/22	13,505	13,505	14,340	14,094	2.30	185	176K	2B
1397/12/21	13,701	13,500	14,500	13,777	0.80	261	356K	5B
1397/12/20	14,022	13,307	15,470	13,668	(7.55)	276	460K	6B
1397/12/19	14,755	14,356	15,200	14,785	(2.6)	140	100K	1B
1397/12/18	15,500	14,899	15,990	15,180	(5.47)	123	192K	3B
1397/12/15	15,660	15,255	16,620	16,059	3.75	286	295K	5B
1397/12/14	15,740	14,250	16,049	15,478	6.09	484	616K	10B
1397/12/13	13,211	13,200	14,919	14,590	7.57	347	515K	8B
1397/12/12	13,710	13,100	14,300	13,563	(5.5)	255	220K	3B
1397/12/11	15,188	13,755	15,188	14,353	(2.9)	133	103K	1B
1397/12/08	14,055	14,055	15,150	14,781	4.31	286	347K	5B
1397/12/07	14,102	14,102	15,000	14,170	(9.56)	440	597K	8B
1397/12/06	15,601	15,291	16,168	15,668	(7.78)	295	299K	5B
1397/12/05	18,830	15,500	18,830	16,990	(0.75)	1,114	2M	30B
1397/12/04	17,119	17,119	17,119	17,119	10.00	81	188K	3B
1397/12/01	15,563	15,563	15,563	15,563	9.99	73	168K	3B
1397/11/30	13,000	12,706	14,359	14,149	8.39	138	193K	3B
1397/11/29	12,510	12,510	13,500	13,054	3.27	69	103K	1B
1397/11/28	12,610	12,510	12,900	12,641	(1.45)	34	47K	591M
1397/11/27	12,516	12,512	13,082	12,827	1.47	53	79K	1B
1397/11/24	13,000	12,500	13,190	12,641	(1.41)	55	33K	423M
1397/11/23	12,755	12,700	13,290	12,822	(1.57)	41	28K	354M
1397/11/21	13,051	12,756	13,293	13,026	(1.3)	46	54K	709M
1397/11/17	13,002	13,002	13,666	13,197	0.63	42	23K	307M
1397/11/16	13,255	13,000	13,500	13,114	(2.78)	28	12K	164M
1397/11/15	13,705	13,300	13,986	13,489	(0.66)	52	38K	507M
1397/11/14	13,436	13,260	13,986	13,578	(0.1)	28	6K	76M
1397/11/13	13,255	13,255	14,340	13,591	(2.98)	23	11K	155M
1397/11/10	13,940	13,759	14,095	14,009	1.77	209	144K	2B
1397/11/09	12,812	12,812	13,990	13,765	5.43	131	152K	2B
1397/11/08	12,952	12,680	13,500	13,056	(0.05)	92	141K	2B
1397/11/07	13,299	12,950	13,299	13,063	0.01	39	51K	670M
1397/11/06	13,051	13,001	13,478	13,062	(0.78)	32	23K	301M
1397/11/03	13,050	13,050	13,899	13,165	(2.52)	49	42K	549M
1397/11/02	12,940	12,940	13,950	13,506	3.80	33	15K	198M
1397/11/01	13,500	12,500	13,680	13,011	(4.99)	64	52K	672M
1397/10/30	13,700	13,500	13,990	13,695	(1.66)	65	101K	1B
1397/10/29	13,560	13,560	14,100	13,926	1.64	108	53K	736M
1397/10/26	13,433	13,340	14,499	13,701	0.29	102	104K	1B
1397/10/25	13,800	13,352	14,096	13,661	0.59	84	87K	1B
1397/10/24	13,453	13,300	13,929	13,581	(1.11)	101	150K	2B
1397/10/23	13,600	13,460	14,109	13,733	0.37	46	48K	661M
1397/10/22	13,570	13,570	13,990	13,683	0.37	59	60K	822M
1397/10/19	13,667	13,521	14,000	13,632	(1.47)	54	47K	644M
1397/10/18	14,000	13,650	14,100	13,835	(1.59)	42	46K	634M
1397/10/17	13,894	13,894	14,148	14,058	1.18	46	30K	424M
1397/10/16	13,814	13,307	14,290	13,894	1.03	71	94K	1B
1397/10/15	13,756	13,257	14,339	13,753	(1.91)	66	71K	974M
1397/10/12	14,900	13,800	14,900	14,021	(3.3)	60	70K	978M
1397/10/11	15,225	14,336	15,225	14,499	(4.97)	39	33K	476M
1397/10/10	15,500	14,715	15,999	15,258	0.75	92	249K	4B
1397/10/09	15,079	14,035	15,547	15,144	6.46	140	199K	3B
1397/10/08	12,801	12,801	14,469	14,225	7.09	123	80K	1B
1397/10/05	12,980	12,980	13,989	13,283	3.14	86	65K	866M
1397/10/04	13,269	12,650	13,269	12,879	0.79	44	27K	342M
1397/10/03	12,543	12,540	13,380	12,778	(2.04)	40	43K	555M
1397/10/02	12,653	12,653	13,449	13,044	1.26	51	30K	388M
1397/10/01	12,150	12,150	13,500	12,882	(2.12)	31	14K	185M
1397/09/28	12,305	12,305	13,496	13,161	(1.73)	15	14K	187M
1397/09/27	12,253	12,253	13,570	13,393	2.70	19	16K	221M
1397/09/26	13,003	13,000	13,598	13,041	(3.96)	16	9K	114M
1397/09/25	13,472	13,300	13,877	13,579	0.79	44	31K	416M
1397/09/24	14,024	13,403	14,445	13,472	(3.94)	34	13K	174M
1397/09/21	14,988	13,802	14,988	14,024	(5.82)	54	41K	576M
1397/09/19	15,277	14,261	15,277	14,890	(0.4)	43	34K	509M
1397/09/18	14,998	14,204	15,398	14,950	4.71	121	95K	1B
1397/09/17	13,890	13,890	14,492	14,278	8.37	94	132K	2B
1397/09/14	13,302	12,900	13,303	13,175	(1.39)	43	54K	712M
1397/09/13	14,000	13,268	14,000	13,361	(4.98)	62	45K	598M
1397/09/12	13,600	13,323	14,625	14,061	4.56	48	41K	577M
1397/09/11	13,979	12,337	14,899	13,448	(1.89)	93	160K	2B
1397/09/10	14,999	12,861	14,999	13,707	(3.52)	60	56K	763M
1397/09/07	13,650	13,201	14,800	14,207	5.53	184	236K	3B
1397/09/06	12,850	12,850	13,592	13,463	8.95	105	93K	1B
1397/09/05	12,200	11,999	12,454	12,357	9.14	90	130K	2B
1397/09/03	11,060	11,052	11,999	11,322	(6.11)	24	15K	166M
1397/08/30	12,202	11,958	12,400	12,059	(6.13)	15	14K	174M
1397/08/29	13,004	12,000	13,198	12,847	2.42	22	15K	187M
1397/08/28	12,999	12,399	12,999	12,544	3.52	27	12K	150M
1397/08/27	12,000	11,750	12,599	12,118	(0.85)	48	34K	411M
1397/08/26	12,615	11,900	12,710	12,222	(6.2)	54	59K	721M
1397/08/23	13,400	13,000	13,400	13,030	(1.15)	11	6K	80M
1397/08/22	13,788	12,900	13,800	13,181	(2.32)	63	48K	634M
1397/08/21	13,004	13,004	13,869	13,494	1.90	22	26K	350M
1397/08/20	13,151	13,110	13,900	13,243	(5.22)	14	7K	97M
1397/08/19	13,998	13,338	14,300	13,973	5.37	35	24K	342M
1397/08/15	13,870	13,099	13,888	13,261	(3.88)	35	23K	307M
1397/08/14	12,500	12,500	14,499	13,796	1.31	21	14K	194M
1397/08/13	14,458	12,603	14,458	13,618	(2.58)	42	22K	296M
1397/08/12	14,450	13,170	14,485	13,979	0.58	31	35K	484M
1397/08/09	14,999	13,753	14,999	13,898	(6.0)	30	38K	531M
1397/08/07	14,979	14,050	15,250	14,785	0.02	43	49K	731M
1397/08/06	14,993	13,560	15,180	14,782	5.81	41	54K	792M
1397/08/05	14,089	13,005	14,190	13,970	8.29	76	92K	1B
1397/08/02	12,700	11,884	14,024	12,900	(2.29)	91	108K	1B
1397/08/01	15,180	12,515	15,180	13,203	(5.05)	47	62K	816M
1397/07/30	15,800	13,625	15,800	13,905	(8.15)	41	18K	245M
1397/07/29	15,900	14,700	15,900	15,138	2.68	63	53K	799M
1397/07/28	15,000	13,751	15,890	14,743	1.91	184	121K	2B
1397/07/25	15,400	12,902	15,400	14,466	2.29	36	13K	182M
1397/07/24	14,160	14,000	14,160	14,142	9.86	40	39K	551M
1397/07/23	12,890	12,501	12,900	12,873	9.76	16	11K	139M
1397/07/22	10,905	10,905	13,294	11,728	(3.2)	82	94K	1B
1397/07/21	13,490	11,961	13,490	12,116	(8.83)	24	8K	92M
1397/07/18	13,610	12,999	13,954	13,290	4.53	65	62K	822M
1397/07/17	12,000	12,000	12,733	12,714	9.83	37	63K	805M
1397/07/16	12,000	11,320	12,500	11,576	(7.85)	57	58K	671M
1397/07/15	12,485	12,485	13,000	12,562	(9.44)	91	160K	2B
1397/07/14	16,440	13,462	16,440	13,872	(7.25)	58	44K	604M
1397/07/11	14,800	14,710	16,000	14,957	(6.23)	76	55K	828M
1397/07/10	18,100	15,807	18,100	15,951	(9.18)	120	212K	3B
1397/07/09	18,002	17,088	18,750	17,563	(7.49)	124	119K	2B
1397/07/08	20,820	18,012	20,820	18,986	0.26	310	328K	6B
1397/07/07	18,600	17,499	19,006	18,936	9.59	113	128K	2B
1397/07/04	16,500	16,200	17,513	17,279	8.53	85	89K	2B
1397/07/03	15,496	15,300	16,400	15,921	6.15	103	81K	1B
1397/07/02	15,699	14,800	15,777	14,999	(1.92)	70	53K	799M
1397/07/01	14,500	14,500	16,798	15,293	(4.22)	83	70K	1B
1397/06/31	15,750	13,712	16,399	15,966	6.60	192	87K	1B
1397/06/27	15,500	14,200	15,777	14,978	(4.97)	101	94K	1B
1397/06/26	15,701	15,000	17,000	15,761	(2.96)	72	58K	914M
1397/06/25	17,765	15,650	17,765	16,241	(5.65)	74	39K	631M
1397/06/24	17,377	16,505	18,000	17,213	1.06	100	105K	2B
1397/06/21	17,650	16,310	17,900	17,033	3.76	139	178K	3B
1397/06/20	18,341	15,260	18,341	16,416	(1.62)	254	206K	3B
1397/06/19	16,537	16,214	18,190	16,687	11.00	187	293K	5B
1397/06/14	14,999	14,990	15,130	15,034	9.26	36	35K	522M
1397/06/13	13,563	13,101	14,899	13,760	11.60	144	163K	2B
1397/06/12	12,400	12,200	12,400	12,330	6.88	4	2K	28M
1397/06/11	11,556	10,562	11,556	11,536	9.80	131	359K	4B
1397/06/10	10,506	10,506	10,506	10,506	10.00	32	39K	415M
1397/06/07	9,490	9,000	10,316	9,551	1.83	193	1M	12B
1397/06/06	9,150	9,099	9,499	9,379	7.53	73	81K	761M
1397/06/05	8,571	8,500	9,079	8,722	(1.94)	81	152K	1B
1397/06/04	8,950	8,512	9,298	8,895	1.07	61	49K	432M
1397/06/03	9,200	8,600	9,200	8,801	(1.73)	33	21K	181M
1397/05/30	9,001	8,750	9,498	8,956	(2.88)	45	76K	677M
1397/05/29	8,820	8,820	9,879	9,222	(0.57)	27	36K	334M
1397/05/28	9,675	8,600	9,890	9,275	0.92	133	265K	2B
1397/05/27	9,429	8,600	9,880	9,190	(2.6)	32	25K	226M
1397/05/24	9,900	9,300	9,999	9,435	0.44	37	13K	120M
1397/05/23	9,000	8,889	9,900	9,394	(0.14)	76	137K	1B
1397/05/22	10,050	9,405	10,050	9,407	(9.98)	64	111K	1B
1397/05/21	11,139	10,026	12,250	10,450	3.19	107	150K	2B
1397/05/16	9,839	9,839	10,500	10,127	13.21	64	179K	2B
1397/05/15	8,888	8,400	9,193	8,945	4.80	6	19K	168M
1397/05/14	8,800	8,100	8,800	8,535	4.57	43	82K	696M
1397/05/13	8,368	7,613	8,368	8,162	7.28	122	153K	1B
1397/05/10	7,608	7,608	7,608	7,608	9.99	20	40K	303M
1397/05/09	6,350	6,301	7,000	6,917	8.69	34	47K	322M
1397/05/08	6,620	6,260	6,620	6,364	(4.2)	36	66K	419M
1397/05/07	6,562	6,562	6,994	6,643	(0.08)	23	22K	146M
1397/05/06	6,999	6,440	7,280	6,648	(7.09)	66	45K	300M
1397/05/03	7,900	6,700	8,000	7,155	(3.88)	132	200K	1B
1397/05/02	7,000	7,000	7,459	7,444	9.78	159	168K	1B
1397/05/01	6,589	6,480	6,839	6,781	9.05	111	145K	982M
1397/04/31	6,150	5,951	6,270	6,218	9.09	44	44K	276M
1397/04/30	5,999	5,651	5,999	5,700	(7.23)	22	10K	56M
1397/04/27	6,082	5,847	6,419	6,144	(5.42)	13	18K	113M
1397/04/26	6,599	6,060	6,700	6,496	4.69	17	27K	173M
1397/04/25	6,780	6,700	6,780	6,205	0.21	9	5K	31M
1397/04/19	6,480	6,100	6,690	6,542	1.77	22	19K	123M
1397/04/17	6,300	6,300	6,590	6,428	(7.92)	48	28K	180M
1397/04/16	7,212	6,400	7,212	6,981	6.34	18	24K	165M
1397/04/06	6,901	6,410	6,930	6,565	(2.19)	32	26K	174M
1397/04/05	6,250	6,250	7,019	6,712	(1.68)	16	22K	149M
1397/04/04	6,713	6,378	7,279	6,827	(3.66)	74	166K	1B
1397/04/03	7,045	6,711	7,378	7,086	3.01	47	76K	540M
1397/04/02	7,622	6,859	7,622	6,879	(9.74)	66	72K	492M
1397/03/30	7,750	7,240	7,750	7,621	6.56	27	50K	382M
1397/03/29	7,400	7,081	7,400	7,152	(9.09)	43	76K	546M
1397/03/28	8,899	7,781	8,899	7,867	(9.0)	36	42K	329M
1397/03/27	8,950	8,002	8,980	8,645	3.33	37	28K	245M
1397/03/23	8,460	8,010	8,461	8,366	8.75	25	36K	300M
1397/03/22	7,680	7,100	7,749	7,693	9.20	54	132K	1B
1397/03/21	6,850	6,850	7,054	7,045	9.85	90	164K	1B
1397/03/20	6,401	6,310	6,989	6,413	(8.53)	50	49K	311M
1397/03/19	7,350	6,520	7,350	7,011	(2.54)	16	16K	113M
1397/03/13	7,200	7,001	7,301	7,194	(3.45)	24	16K	118M
1397/03/12	7,340	7,250	7,600	7,451	0.53	8	11K	79M
1397/03/09	7,500	7,350	7,731	7,412	(2.36)	18	13K	94M
1397/03/08	7,354	7,354	7,758	7,591	(0.41)	22	38K	287M
1397/03/07	7,500	7,498	7,899	7,622	1.07	28	39K	300M
1397/03/06	7,050	7,050	7,865	7,541	(1.82)	28	16K	124M
1397/03/05	6,711	6,711	7,970	7,681	4.89	25	13K	101M
1397/03/02	7,401	7,000	7,800	7,323	0.80	93	72K	528M
1397/03/01	7,717	6,710	7,717	7,265	(1.24)	32	37K	266M
1397/02/31	7,600	7,170	7,879	7,356	(5.66)	44	50K	371M
1397/02/30	7,900	7,501	8,090	7,797	2.81	30	43K	335M
1397/02/29	7,517	7,300	7,900	7,584	(2.05)	66	48K	362M
1397/02/26	8,185	7,451	8,189	7,743	(2.92)	126	98K	755M
1397/02/25	7,989	7,603	8,000	7,976	2.57	32	38K	300M
1397/02/24	8,198	7,742	8,198	7,776	(9.6)	54	151K	1B
1397/02/23	8,893	7,501	8,893	8,602	6.39	92	197K	2B
1397/02/22	7,459	7,459	8,204	8,085	19.23	97	181K	1B
1397/02/17	6,781	6,781	6,781	6,781	9.99	4	10K	66M
1397/02/16	6,227	5,353	6,238	6,165	8.71	120	309K	2B
1397/02/15	5,057	5,057	5,893	5,671	5.84	44	119K	676M
1397/02/11	5,060	5,060	5,700	5,358	1.06	24	85K	455M
1397/02/10	5,162	5,162	5,589	5,302	(3.07)	29	67K	355M
1397/02/09	5,400	5,400	5,555	5,470	2.45	17	20K	110M
1397/02/08	5,281	5,281	5,565	5,339	(2.34)	99	152K	810M
1397/02/05	5,521	5,255	5,680	5,467	(4.59)	76	193K	1B
1397/02/04	5,575	5,500	5,790	5,730	8.85	74	113K	645M
1397/02/03	5,260	5,039	5,287	5,264	9.51	46	130K	685M
1397/02/02	4,500	4,500	4,913	4,807	7.61	126	525K	3B
1397/02/01	4,164	4,164	4,495	4,467	7.41	11	31K	136M
1397/01/29	4,153	4,153	4,161	4,159	(4.02)	3	3K	12M
1397/01/28	3,901	3,901	4,420	4,333	7.81	42	75K	324M
1397/01/27	3,864	3,864	4,050	4,019	(0.15)	5	5K	19M
1397/01/26	4,100	4,000	4,100	4,025	(5.63)	6	21K	84M
1397/01/22	4,300	4,212	4,500	4,265	(0.09)	21	64K	274M
1397/01/21	3,853	3,853	4,300	4,269	6.33	18	153K	655M
1397/01/20	3,952	4,013	4,020	4,015	(3.25)	8	25K	102M
1397/01/19	4,151	4,150	4,151	4,150	(0.74)	3	6K	27M
1397/01/18	4,200	4,157	4,200	4,181	(0.76)	3	10K	43M
1397/01/15	4,200	4,200	4,322	4,213	(2.52)	4	6K	25M
1397/01/14	4,349	4,300	4,349	4,322	0.86	4	11K	48M
1397/01/08	4,101	4,101	4,396	4,285	4.51	22	31K	134M
1397/01/07	4,100	4,100	4,100	4,100	0.07	1	2K	7M
1397/01/06	4,056	4,056	4,200	4,097	1.49	4	3K	11M
1397/01/05	4,289	4,011	4,289	4,037	(1.05)	2	11K	44M
1396/12/28	4,015	4,015	4,290	4,080	(3.36)	8	6K	26M
1396/12/27	4,025	4,025	4,299	4,222	7.79	16	23K	96M
1396/12/26	3,860	3,860	4,050	3,917	(3.28)	6	5K	18M
1396/12/23	4,050	4,050	4,050	4,050	(0.25)	1	1K	4M
1396/12/22	4,200	4,050	4,200	4,060	0.30	2	1K	6M
1396/12/21	4,056	3,980	4,200	4,048	(0.91)	6	16K	66M
1396/12/20	4,080	4,080	4,110	4,085	(0.32)	3	2K	9M
1396/12/16	4,255	4,062	4,255	4,098	(3.98)	25	26K	107M
1396/12/15	4,259	4,255	4,275	4,268	(2.04)	8	9K	39M
1396/12/14	4,400	4,300	4,400	4,357	(1.58)	23	24K	104M
1396/12/13	4,350	4,350	4,501	4,427	(0.11)	14	16K	72M
1396/12/12	4,750	4,350	4,750	4,432	(3.82)	28	57K	250M
1396/12/09	4,651	4,500	4,889	4,608	(3.46)	32	56K	256M
1396/12/08	5,100	4,741	5,100	4,773	(5.37)	13	17K	82M
1396/12/07	5,299	4,850	5,299	5,044	(1.25)	23	30K	153M
1396/12/06	4,700	4,700	5,177	5,108	8.52	109	289K	1B
1396/12/05	4,710	4,700	4,715	4,707	(3.74)	10	13K	60M
1396/12/02	4,710	4,710	4,990	4,890	1.12	4	1K	6M
1396/11/30	4,805	4,805	4,860	4,836	(1.19)	8	9K	43M
1396/11/29	4,750	4,750	5,099	4,894	1.33	19	25K	124M
1396/11/28	5,020	4,734	5,020	4,830	(5.66)	20	34K	164M
1396/11/25	5,200	5,010	5,200	5,120	(2.88)	19	34K	172M
1396/11/24	5,240	5,000	5,549	5,272	4.00	62	143K	753M
1396/11/23	4,520	4,520	5,131	5,069	8.66	64	362K	2B
1396/11/18	4,550	4,550	4,700	4,665	1.55	9	10K	47M
1396/11/17	4,638	4,559	4,650	4,594	(1.71)	11	8K	38M
1396/11/16	4,620	4,620	4,940	4,674	(1.93)	20	18K	86M
1396/11/14	5,000	4,600	5,099	4,766	(2.75)	26	62K	297M
1396/11/11	4,901	4,788	5,109	4,901	(1.53)	20	31K	151M
1396/11/10	4,475	4,475	5,200	4,977	3.90	55	47K	233M
1396/11/09	4,500	4,500	4,995	4,790	2.94	13	11K	53M
1396/11/08	5,050	4,501	5,050	4,653	(4.9)	28	28K	131M
1396/11/07	5,050	4,788	5,050	4,893	(8.01)	70	98K	480M
1396/11/04	5,799	5,031	5,799	5,319	(0.19)	89	92K	488M
1396/11/03	5,329	5,299	5,329	5,329	9.99	148	397K	2B
1396/11/02	4,845	4,845	4,845	4,845	9.99	12	29K	140M
1396/11/01	4,405	4,405	4,405	4,405	9.99	8	35K	154M
1396/10/30	4,005	4,005	4,005	4,005	10.00	16	22K	89M
1396/10/27	3,700	3,600	3,700	3,641	(1.62)	4	2K	8M
1396/10/25	3,680	3,562	3,800	3,701	5.65	13	27K	100M
1396/10/24	3,537	3,490	3,537	3,503	(0.96)	8	12K	41M
1396/10/20	3,570	3,460	3,750	3,537	(1.01)	8	4K	13M
1396/10/18	3,600	3,503	3,749	3,573	(1.62)	14	15K	55M
1396/10/17	3,623	3,621	3,650	3,632	(1.22)	12	9K	33M
1396/10/16	3,506	3,506	3,815	3,677	4.88	19	24K	90M
1396/10/13	3,779	3,500	3,779	3,506	(7.49)	13	20K	70M
1396/10/11	3,790	3,790	3,790	3,790	5.63	2	5K	20M
1396/10/10	3,737	3,436	3,742	3,588	(5.8)	15	35K	126M
1396/10/09	3,800	3,800	3,863	3,809	(1.4)	11	15K	55M
1396/10/06	3,640	3,640	3,900	3,863	3.62	8	9K	35M
1396/10/05	3,751	3,601	3,761	3,728	(5.12)	22	29K	108M
1396/10/04	4,080	3,900	4,100	3,929	(3.68)	16	26K	101M
1396/10/03	4,101	4,000	4,101	4,079	(0.56)	14	17K	70M
1396/10/02	4,160	4,100	4,160	4,102	(0.02)	7	8K	33M
1396/09/29	4,080	4,065	4,199	4,103	0.12	16	20K	84M
1396/09/28	4,065	4,065	4,100	4,098	(1.37)	6	10K	42M
1396/09/27	4,400	4,150	4,400	4,155	(1.4)	12	27K	112M
1396/09/26	4,204	4,200	4,467	4,214	(0.02)	18	39K	164M
1396/09/25	4,201	4,200	4,232	4,215	(6.67)	6	6K	27M
1396/09/22	4,455	4,455	4,987	4,516	(2.88)	5	18K	82M
1396/09/20	4,655	4,400	5,000	4,650	(2.25)	28	84K	392M
1396/09/19	4,700	4,255	4,779	4,757	9.48	68	214K	1B
1396/09/18	4,319	4,100	4,449	4,345	7.42	38	93K	405M
1396/09/14	4,050	4,002	4,050	4,045	0.75	18	9K	38M
1396/09/13	4,060	3,901	4,060	4,015	(1.06)	14	16K	66M
1396/09/12	4,100	4,002	4,199	4,058	(0.64)	16	15K	61M
1396/09/11	4,041	4,041	4,285	4,084	0.07	5	3K	12M
1396/09/08	4,070	4,064	4,300	4,081	(5.79)	10	3K	14M
1396/09/07	4,020	4,020	4,389	4,332	7.76	10	42K	180M
1396/09/05	4,020	4,020	4,020	4,020	(4.6)	7	4K	15M
1396/09/04	4,170	4,170	4,250	4,214	1.47	3	2K	9M
1396/09/01	4,150	4,150	4,170	4,153	(1.05)	8	10K	42M
1396/08/29	4,200	4,181	4,200	4,197	(0.19)	8	18K	77M
1396/08/27	4,299	4,181	4,400	4,205	0.96	8	20K	83M
1396/08/24	4,157	4,157	4,168	4,165	(4.89)	2	6K	27M
1396/08/23	4,399	4,151	4,399	4,379	4.66	4	22K	96M
1396/08/22	4,162	4,162	4,190	4,184	0.53	17	34K	144M
1396/08/20	4,239	4,070	4,239	4,162	(3.05)	14	41K	172M
1396/08/17	4,301	4,237	4,908	4,293	(8.8)	50	79K	341M
1396/08/16	4,610	4,600	4,850	4,707	5.40	20	27K	127M
1396/08/15	4,299	4,220	4,615	4,466	6.43	67	194K	868M
1396/08/14	4,043	4,043	4,290	4,196	7.59	63	119K	501M
1396/08/13	3,932	3,801	4,140	3,900	(1.09)	27	52K	201M
1396/08/10	3,980	3,900	3,980	3,943	(5.71)	20	18K	72M
1396/08/09	4,299	3,900	4,299	4,182	1.46	15	41K	173M
1396/08/08	4,380	4,001	4,380	4,122	1.13	18	15K	63M
1396/08/07	4,220	4,002	4,225	4,076	(4.23)	7	7K	28M
1396/08/06	4,300	4,070	4,300	4,256	5.09	6	11K	47M
1396/08/03	4,005	4,005	4,050	4,050	(6.05)	6	4K	18M
1396/08/02	3,825	3,825	4,380	4,311	1.91	13	12K	50M
1396/08/01	4,141	4,141	4,299	4,230	0.88	14	10K	44M
1396/07/30	4,203	4,141	4,460	4,193	(8.87)	48	96K	402M
1396/07/29	4,500	4,400	4,699	4,601	2.54	8	8K	37M
1396/07/26	4,400	4,400	4,601	4,487	7.27	78	174K	782M
1396/07/25	3,855	3,700	4,244	4,183	8.40	59	72K	301M
1396/07/24	3,731	3,731	3,995	3,859	(2.89)	5	6K	24M
1396/07/23	3,602	3,602	4,090	3,974	2.87	14	23K	92M
1396/07/22	4,120	3,805	4,120	3,863	2.28	3	1K	5M
1396/07/19	3,700	3,700	4,200	3,777	(6.46)	6	14K	53M
1396/07/18	3,950	3,950	4,420	4,038	(7.26)	10	9K	37M
1396/07/17	4,500	3,907	4,500	4,354	2.83	25	5K	23M
1396/07/16	4,271	4,209	4,301	4,234	(9.45)	20	44K	188M
1396/07/15	4,394	4,394	4,698	4,676	6.47	10	20K	94M
1396/07/12	4,300	4,300	4,500	4,392	(5.37)	8	5K	22M
1396/07/11	4,460	4,460	4,799	4,641	(2.77)	18	28K	132M
1396/07/10	4,701	4,501	4,933	4,773	(3.34)	10	17K	82M
1396/07/05	4,870	4,701	5,119	4,938	(3.35)	11	16K	80M
1396/07/04	4,881	4,881	5,213	5,109	(2.28)	30	49K	251M
1396/07/03	4,680	4,680	5,314	5,228	6.00	32	117K	611M
1396/07/02	4,890	4,469	5,339	4,932	(0.66)	35	32K	156M
1396/07/01	5,001	4,401	5,001	4,965	9.19	37	67K	333M
1396/06/29	4,165	4,160	4,589	4,547	5.89	4	19K	88M
1396/06/28	4,687	4,150	4,687	4,294	(2.1)	19	20K	88M
1396/06/27	4,250	4,250	4,540	4,386	0.48	18	30K	131M
1396/06/26	4,176	4,176	4,988	4,365	(5.91)	99	305K	1B
1396/06/25	4,651	4,632	4,974	4,639	(9.85)	24	46K	215M
1396/06/22	5,599	4,806	5,600	5,146	(3.61)	9	9K	46M
1396/06/21	5,200	5,166	5,680	5,339	(6.99)	20	19K	102M
1396/06/19	5,990	5,080	5,990	5,740	1.88	10	10K	59M
1396/06/15	5,247	5,247	6,400	5,634	(3.35)	49	186K	1B
1396/06/14	6,490	5,790	6,490	5,829	(9.39)	9	4K	24M
1396/06/13	6,886	5,733	6,886	6,433	0.99	36	33K	209M
1396/06/12	5,794	5,794	6,371	6,370	9.98	49	160K	1B
1396/06/11	5,790	5,789	5,794	5,792	9.95	13	30K	176M
1396/06/08	5,274	5,200	5,274	5,268	9.86	48	116K	612M
1396/06/07	4,540	4,540	4,805	4,795	9.75	59	188K	901M
1396/06/06	4,395	4,000	4,395	4,369	9.33	54	132K	575M
1396/06/05	3,996	3,996	3,996	3,996	9.99	20	111K	443M
1396/06/04	3,400	3,400	3,683	3,633	8.48	38	46K	167M
1396/06/01	3,178	3,178	3,420	3,349	(3.12)	6	14K	45M
1396/05/31	3,400	3,400	3,490	3,457	0.23	5	6K	20M
1396/05/30	3,174	3,174	3,498	3,449	8.46	13	27K	95M
1396/05/29	3,174	3,174	3,180	3,180	(5.07)	6	10K	31M
1396/05/28	3,350	3,350	3,350	3,350	(8.47)	5	3K	11M
1396/05/25	3,699	3,352	3,700	3,660	3.80	7	34K	126M
1396/05/24	3,122	3,122	3,598	3,526	7.80	17	44K	154M
1396/05/23	3,540	3,251	3,540	3,271	1.33	9	10K	34M
1396/05/22	3,300	3,212	3,300	3,228	(7.96)	7	24K	76M
1396/05/21	3,600	3,434	3,600	3,507	(8.07)	12	32K	113M
1396/05/18	3,995	3,700	3,999	3,815	(1.4)	16	52K	200M
1396/05/17	3,745	3,745	3,890	3,869	9.39	48	118K	458M
1396/05/16	3,533	3,527	3,790	3,537	(9.72)	43	106K	374M
1396/05/15	3,885	3,861	4,415	3,918	(8.67)	37	66K	260M
1396/05/11	4,460	3,800	4,460	4,290	2.46	36	97K	416M
1396/05/10	4,187	4,185	4,188	4,187	9.95	31	145K	609M
1396/05/09	3,801	3,757	4,000	3,808	(8.77)	53	142K	541M
1396/05/08	4,430	4,083	4,518	4,174	(7.98)	7	3K	12M
1396/05/07	4,500	4,451	4,567	4,536	8.80	26	103K	466M
1396/05/04	4,165	4,000	4,174	4,169	9.86	134	195K	813M
1396/05/03	3,300	3,300	3,801	3,795	9.81	54	66K	250M
1396/05/02	3,249	3,249	3,469	3,456	9.58	28	51K	178M
1396/05/01	2,928	2,928	3,220	3,154	7.72	18	33K	105M
1396/04/31	2,928	2,928	2,930	2,928	(3.46)	2	3K	8M
1396/04/28	2,987	2,933	3,097	3,033	3.66	15	44K	133M
1396/04/27	2,926	2,926	2,926	2,926	(1.38)	2	4K	10M
1396/04/26	2,927	2,926	3,030	2,967	0.61	7	13K	38M
1396/04/25	2,948	2,948	2,950	2,949	0.03	2	3K	10M
1396/04/24	3,160	2,924	3,160	2,948	(0.1)	10	7K	21M
1396/04/21	2,951	2,951	2,951	2,951	(5.08)	4	8K	23M
1396/04/19	3,099	3,099	3,200	3,109	1.47	5	3K	10M
1396/04/18	2,777	2,777	3,099	3,064	8.73	24	62K	191M
1396/04/13	3,250	2,800	3,250	2,818	(5.97)	13	25K	71M
1396/04/10	2,983	2,983	3,030	2,997	(9.57)	25	63K	190M
1396/04/07	3,640	3,295	3,640	3,314	(9.48)	37	131K	435M
1396/04/04	3,800	3,500	3,800	3,661	3.68	33	31K	114M
1396/04/03	3,603	3,000	3,603	3,531	7.78	42	95K	334M
1396/03/31	3,135	3,000	3,308	3,276	8.91	71	173K	566M
1396/03/30	3,000	2,999	3,011	3,008	9.86	19	73K	219M
1396/03/28	2,688	2,520	2,756	2,738	9.26	19	43K	118M
1396/03/27	2,601	2,470	2,601	2,506	(8.07)	10	16K	41M
1396/03/24	2,729	2,571	2,729	2,726	9.88	13	51K	138M
1396/03/23	2,481	2,481	2,481	2,481	9.97	5	18K	46M
1396/03/21	2,256	2,255	2,256	2,256	(8.7)	5	16K	37M
1396/03/20	2,470	2,469	2,483	2,471	(9.92)	4	12K	29M
1396/03/17	3,000	2,736	3,000	2,743	(9.77)	27	106K	290M
1396/03/16	3,040	3,030	3,040	3,040	6.78	5	12K	35M
1396/03/13	2,847	2,847	2,847	2,847	9.97	3	12K	35M
1396/03/10	2,450	2,450	2,593	2,589	9.80	12	134K	346M
1396/03/08	2,337	2,337	2,401	2,358	(4.15)	7	14K	33M
1396/03/07	2,502	2,411	2,700	2,460	(1.6)	9	10K	25M
1396/03/06	2,499	2,499	2,500	2,500	9.46	8	98K	245M
1396/03/03	2,200	2,200	2,550	2,284	3.16	8	20K	46M
1396/03/02	2,001	2,001	2,001	2,214	(0.76)	3	3K	6M
1396/02/19	2,531	2,531	2,531	2,531	10.00	1	500	1M
1396/02/06	2,200	2,199	2,417	2,301	4.69	10	17K	38M
1396/02/04	2,263	2,060	2,263	2,198	6.80	15	20K	44M
1396/02/03	2,058	2,058	2,058	2,058	9.99	9	12K	25M
1396/01/29	1,871	1,871	1,871	1,871	0.97	4	4K	7M
1396/01/27	1,862	1,850	1,862	1,853	(5.6)	4	5K	10M
1396/01/26	1,850	1,850	2,035	1,963	6.11	4	6K	12M
1396/01/23	1,850	1,850	1,850	1,850	9.99	2	2K	4M
1396/01/21	1,662	1,651	1,749	1,682	1.88	8	12K	20M
1396/01/16	1,652	1,651	1,652	1,651	0.06	3	2K	3M
1396/01/15	1,650	1,650	1,650	1,650	2.17	2	5K	9M
1396/01/14	1,640	1,614	1,640	1,615	0.06	2	2K	3M
1396/01/08	1,575	1,575	1,679	1,614	5.70	5	8K	13M
1396/01/07	1,450	1,450	1,574	1,527	6.71	4	27K	41M
1396/01/06	1,430	1,430	1,432	1,431	0.42	2	1K	1M
1396/01/05	1,425	1,425	1,425	1,425	(4.17)	2	2K	3M
1395/12/25	1,464	1,464	1,520	1,487	1.57	3	15K	22M
1395/12/23	1,385	1,385	1,483	1,464	8.52	2	6K	9M
1395/12/17	1,350	1,336	1,355	1,349	7.92	4	16K	22M
1395/12/03	1,250	1,250	1,250	1,250	0.0	2	660	825K
1395/11/30	1,250	1,250	1,250	1,250	0.0	2	2K	3M
1395/11/23	1,250	1,250	1,250	1,250	0.0	1	660	825K
1395/11/20	1,250	1,250	1,250	1,250	0.0	2	11K	13M
1395/11/19	1,250	1,250	1,250	1,250	0.0	2	3K	3M
1395/11/18	1,250	1,250	1,250	1,250	0.0	2	3K	4M
1395/11/17	1,250	1,250	1,250	1,250	0.0	2	4K	5M
1395/11/12	1,250	1,250	1,250	1,250	0.0	1	1K	2M
1395/11/11	1,250	1,250	1,251	1,250	(1.73)	3	3K	4M
1395/11/10	1,250	1,250	1,300	1,272	1.76	3	34K	43M
1395/11/09	1,250	1,250	1,250	1,250	0.0	2	3K	3M
1395/11/04	1,250	1,250	1,250	1,250	3.39	1	770	962K
1395/11/03	1,200	1,200	1,250	1,209	(3.28)	4	19K	23M
1395/11/02	1,250	1,250	1,250	1,250	0.0	1	3K	4M
1395/10/26	1,250	1,250	1,250	1,250	0.0	3	5K	6M
1395/10/25	1,250	1,250	1,250	1,250	0.0	3	3K	4M
1395/10/20	1,250	1,250	1,250	1,250	0.0	3	2K	2M
1395/10/19	1,250	1,250	1,250	1,250	0.0	2	3K	3M
1395/10/14	1,250	1,250	1,250	1,250	0.0	1	49K	61M
1395/10/13	1,250	1,250	1,250	1,250	0.0	1	3K	4M
1395/10/11	1,250	1,250	1,250	1,250	0.0	1	1K	2M
1395/10/08	1,250	1,250	1,250	1,250	0.0	3	6K	8M
1395/10/04	1,250	1,250	1,250	1,250	0.0	2	39K	49M
1395/10/01	1,250	1,250	1,250	1,250	0.0	1	612	765K
1395/09/30	1,250	1,250	1,250	1,250	(1.42)	1	96	120K
1395/09/29	1,275	1,266	1,275	1,268	(0.94)	2	2K	3M
1395/09/28	1,280	1,280	1,280	1,280	0.0	2	12K	15M
1395/09/24	1,280	1,280	1,280	1,280	0.55	1	231	296K
1395/09/21	1,280	1,266	1,280	1,273	(5.7)	4	6K	7M
1395/09/17	1,350	1,350	1,350	1,350	0.0	2	29K	39M
1395/09/16	1,351	1,350	1,351	1,350	3.45	3	20K	26M
1395/08/29	1,305	1,305	1,305	1,305	0.08	1	3K	4M
1395/08/25	1,304	1,304	1,304	1,304	(0.46)	1	1K	2M
1395/08/24	1,311	1,304	1,311	1,310	0.77	4	10K	13M
1395/08/19	1,300	1,300	1,300	1,300	1.88	2	2K	3M
1395/08/17	1,275	1,275	1,276	1,276	1.27	2	4K	5M
1395/08/12	1,260	1,260	1,261	1,260	0.24	2	2K	2M
1395/08/11	1,259	1,256	1,259	1,257	(0.08)	4	2K	3M
1395/08/10	1,258	1,258	1,258	1,258	0.0	2	4K	6M
1395/08/02	1,258	1,258	1,258	1,258	0.0	1	264	332K
1395/08/01	1,258	1,258	1,258	1,258	(1.87)	2	2K	3M
1395/07/27	1,300	1,258	1,300	1,282	1.91	3	1K	2M
1395/07/26	1,258	1,258	1,258	1,258	(0.16)	1	660	830K
1395/07/18	1,260	1,258	1,260	1,260	0.56	3	2K	2M
1395/07/13	1,253	1,253	1,253	1,253	0.08	3	4K	5M
1395/07/11	1,252	1,252	1,252	1,252	0.0	1	858	1M
1395/07/06	1,252	1,252	1,252	1,252	0.0	2	50K	63M
1395/07/03	1,252	1,252	1,252	1,252	0.0	1	1K	2M
1395/06/31	1,252	1,252	1,252	1,252	0.0	2	6K	7M
1395/06/29	1,252	1,252	1,252	1,252	0.0	1	924	1M
1395/06/28	1,252	1,252	1,252	1,252	0.16	6	3K	3M
1395/06/20	1,250	1,250	1,250	1,250	0.0	1	10K	12M
1395/06/17	1,250	1,250	1,250	1,250	0.0	3	16K	20M
1395/06/13	1,250	1,250	1,250	1,250	0.0	2	16K	21M
1395/06/08	1,251	1,250	1,251	1,250	0.0	5	7K	8M
1395/06/02	1,250	1,250	1,250	1,250	(0.08)	1	9K	12M
1395/05/31	1,251	1,251	1,251	1,251	0.0	1	3K	4M
1395/05/30	1,251	1,251	1,251	1,251	0.08	1	2K	3M
1395/05/25	1,250	1,250	1,251	1,250	0.0	2	10K	13M
1395/05/23	1,250	1,250	1,250	1,250	0.32	2	7K	9M
1395/05/17	1,240	1,240	1,250	1,246	5.59	4	8K	10M
1395/05/12	1,180	1,180	1,180	1,180	0.0	3	5K	5M
1395/04/27	1,200	1,200	1,200	1,200	0.0	2	4K	5M
1395/04/23	1,200	1,200	1,200	1,200	(4.0)	1	1K	2M
1395/04/22	1,250	1,250	1,250	1,250	0.0	2	3K	3M
1395/04/21	1,250	1,250	1,250	1,250	0.0	1	528	660K
1395/04/20	1,250	1,250	1,250	1,250	(0.24)	1	10	12K
1395/04/12	1,252	1,252	1,340	1,253	0.08	2	670	840K
1395/04/09	1,252	1,252	1,252	1,252	0.08	1	1K	2M
1395/04/06	1,252	1,250	1,252	1,251	0.0	2	893	1M
1395/04/05	1,252	1,250	1,252	1,251	(1.65)	2	10K	13M
1395/04/02	1,280	1,252	1,280	1,272	1.76	4	15K	19M
1395/03/31	1,250	1,250	1,250	1,250	0.0	2	10K	12M
1395/03/26	1,250	1,250	1,250	1,250	0.24	1	8K	9M
1395/03/25	1,247	1,247	1,247	1,247	(0.24)	1	660	823K
1395/03/24	1,250	1,250	1,250	1,250	0.0	1	2K	2M
1395/03/23	1,250	1,250	1,250	1,250	(0.08)	2	2K	2M
1395/03/22	1,255	1,250	1,255	1,251	0.08	2	3K	3M
1395/03/19	1,250	1,250	1,250	1,250	0.0	1	2K	2M
1395/03/18	1,250	1,250	1,250	1,250	0.40	1	726	908K
1395/03/17	1,245	1,245	1,245	1,245	(0.4)	1	20K	25M
1395/03/16	1,245	1,245	1,250	1,250	0.0	4	4K	5M
1395/03/11	1,250	1,250	1,250	1,250	(2.95)	4	4K	5M
1395/03/09	1,296	1,252	1,296	1,288	(0.62)	3	726	935K
1395/03/05	1,252	1,252	1,336	1,296	3.51	2	3K	4M
1395/03/04	1,252	1,252	1,252	1,252	(3.4)	1	792	992K
1395/03/01	1,250	1,250	1,300	1,296	4.10	4	12K	15M
1395/02/27	1,245	1,245	1,245	1,245	(2.66)	1	215	268K
1395/02/26	1,288	1,250	1,300	1,279	(0.7)	5	7K	9M
1395/02/25	1,288	1,288	1,300	1,288	(1.15)	2	274	353K
1395/02/21	1,288	1,288	1,333	1,303	(0.31)	6	6K	8M
1395/02/19	1,297	1,297	1,340	1,307	1.48	3	5K	7M
1395/02/15	1,287	1,287	1,290	1,288	3.70	2	2K	3M
1395/02/14	1,242	1,242	1,242	1,242	(3.94)	3	2K	3M
1395/02/13	1,242	1,242	1,295	1,293	4.02	3	4K	5M
1395/02/08	1,245	1,242	1,245	1,243	0.0	9	6K	7M
1395/02/07	1,243	1,243	1,245	1,243	(0.48)	2	841	1M
1395/02/06	1,242	1,242	1,260	1,249	(1.81)	3	13K	17M
1395/02/05	1,243	1,243	1,297	1,272	2.25	3	2K	3M
1395/02/01	1,244	1,243	1,244	1,244	(0.16)	3	7K	9M
1395/01/31	1,250	1,240	1,250	1,246	(0.32)	4	4K	5M
1395/01/30	1,250	1,250	1,250	1,250	(0.08)	1	1K	2M
1395/01/29	1,251	1,251	1,251	1,251	0.08	1	115	144K
1395/01/25	1,250	1,250	1,250	1,250	(5.16)	1	1K	2M
1395/01/24	1,250	1,250	1,337	1,318	9.56	3	11K	14M
1395/01/23	1,201	1,200	1,242	1,203	0.08	5	17K	20M
1395/01/21	1,202	1,202	1,202	1,202	0.17	3	2K	2M
1395/01/18	1,200	1,200	1,201	1,200	0.0	3	10K	12M
1395/01/17	1,200	1,200	1,200	1,200	(0.08)	2	264	317K
1395/01/16	1,201	1,201	1,201	1,201	0.08	1	7K	9M
1395/01/14	1,201	1,200	1,201	1,200	(0.08)	2	44K	53M
1395/01/09	1,202	1,200	1,202	1,201	0.08	4	100K	120M
1395/01/08	1,200	1,200	1,200	1,200	0.0	2	5K	6M
1395/01/07	1,200	1,200	1,200	1,200	0.0	13	5K	6M
1394/12/25	1,200	1,200	1,200	1,200	0.0	3	5K	5M
1394/12/24	1,200	1,200	1,200	1,200	0.0	1	990	1M
1394/12/22	1,200	1,200	1,200	1,200	0.0	4	4K	5M
1394/12/18	1,200	1,200	1,200	1,200	0.0	2	1K	2M
1394/12/16	1,200	1,200	1,200	1,200	0.0	1	6K	7M
1394/12/15	1,202	1,200	1,202	1,200	(0.17)	2	1K	1M
1394/12/12	1,202	1,202	1,202	1,202	0.0	1	713	857K
1394/12/10	1,202	1,202	1,202	1,202	(0.66)	3	2K	3M
1394/12/09	1,250	1,200	1,250	1,210	(3.97)	2	8K	10M
1394/12/04	1,272	1,200	1,272	1,260	2.44	2	3K	4M
1394/12/03	1,240	1,200	1,248	1,230	(0.4)	4	2K	3M
1394/12/02	1,249	1,200	1,250	1,235	3.96	3	2K	2M
1394/12/01	1,200	1,151	1,200	1,188	(5.79)	3	7K	9M
1394/11/28	1,200	1,200	1,272	1,261	5.08	3	5K	6M
1394/11/27	1,200	1,200	1,200	1,200	0.0	1	858	1M
1394/11/26	1,200	1,200	1,200	1,200	(1.96)	3	7K	9M
1394/11/25	1,244	1,200	1,272	1,224	(5.04)	3	92K	113M
1394/11/24	1,271	1,150	1,300	1,289	4.88	9	61K	78M
1394/11/20	1,229	1,229	1,230	1,229	(0.41)	2	5K	6M
1394/11/19	1,230	1,230	1,235	1,234	4.31	3	4K	5M
1394/11/18	1,130	1,130	1,250	1,183	3.77	17	39K	46M
1394/11/14	1,140	1,140	1,140	1,140	0.0	3	2K	2M
1394/11/12	1,140	1,140	1,140	1,140	0.0	2	3K	3M
1394/11/11	1,140	1,140	1,140	1,140	(4.04)	1	500	570K
1394/11/10	1,188	1,188	1,188	1,188	11.55	1	2K	2M
1394/11/07	1,190	1,060	1,190	1,065	(3.27)	8	78K	83M
1394/11/05	1,088	1,081	1,198	1,101	(8.1)	4	26K	29M
1394/11/03	1,198	1,198	1,198	1,198	0.0	2	200	240K
1394/10/28	1,198	1,198	1,198	1,198	11.65	2	6K	7M
1394/10/23	1,073	1,073	1,073	1,073	0.0	1	1K	2M
1394/10/22	1,071	1,071	1,199	1,073	(2.28)	4	3K	3M
1394/10/20	1,100	1,090	1,100	1,098	(0.18)	5	63K	69M
1394/10/15	1,100	1,100	1,199	1,100	(0.09)	3	3K	4M
1394/10/14	1,100	1,100	1,125	1,101	(2.13)	2	47K	51M
1394/10/09	1,125	1,125	1,125	1,125	(1.49)	2	45K	51M
1394/10/07	1,150	1,125	1,150	1,142	2.51	2	8K	9M
1394/09/29	1,122	1,091	1,125	1,114	(0.98)	14	17K	19M
1394/09/24	1,125	1,125	1,125	1,125	(1.66)	2	31K	34M
1394/09/23	1,200	1,140	1,200	1,144	(1.8)	5	101K	115M
1394/09/17	1,165	1,155	1,165	1,165	(0.09)	2	34K	39M
1394/09/16	1,168	1,165	1,169	1,166	(0.09)	6	29K	33M
1394/09/10	1,167	1,167	1,167	1,167	(0.17)	1	1K	1M
1394/09/08	1,167	1,167	1,169	1,169	0.0	2	3K	4M
1394/09/04	1,169	1,169	1,169	1,169	0.26	1	726	849K
1394/09/03	1,169	1,165	1,169	1,166	0.0	4	18K	21M
1394/09/02	1,166	1,166	1,166	1,166	(0.09)	2	7K	8M
1394/09/01	1,170	1,166	1,170	1,167	(0.43)	2	4K	5M
1394/08/27	1,183	1,170	1,183	1,172	(0.85)	3	2K	3M
1394/08/25	1,181	1,181	1,185	1,182	(0.08)	4	7K	8M
1394/08/24	1,183	1,183	1,183	1,183	(0.92)	3	922	1M
1394/08/20	1,200	1,183	1,200	1,194	(0.17)	3	8K	9M
1394/08/19	1,200	1,190	1,200	1,196	1.18	2	24K	29M
1394/08/17	1,183	1,182	1,183	1,182	0.17	2	1K	2M
1394/08/12	1,180	1,180	1,180	1,180	0.0	1	1K	2M
1394/08/11	1,180	1,180	1,180	1,180	1.46	1	4K	5M
1394/08/09	1,160	1,160	1,170	1,163	(3.08)	3	5K	6M
1394/08/03	1,200	1,200	1,200	1,200	1.01	1	3K	4M
1394/07/28	1,200	1,161	1,200	1,188	(0.67)	6	63K	75M
1394/07/26	1,180	1,180	1,210	1,196	1.36	2	38K	45M
1394/07/25	1,180	1,180	1,180	1,180	(2.72)	2	17K	20M
1394/07/21	1,215	1,210	1,215	1,213	(2.96)	2	15K	18M
1394/07/20	1,250	1,250	1,250	1,250	2.88	1	4K	5M
1394/07/19	1,215	1,215	1,215	1,215	(6.54)	3	2K	3M
1394/07/18	1,300	1,300	1,300	1,300	6.64	3	1K	2M
1394/07/14	1,215	1,215	1,220	1,219	0.33	2	22K	27M
1394/07/13	1,215	1,215	1,215	1,215	(0.16)	1	3K	4M
1394/07/12	1,220	1,215	1,220	1,217	0.08	3	12K	15M
1394/07/08	1,210	1,210	1,230	1,216	(6.03)	4	8K	9M
1394/07/06	1,270	1,270	1,300	1,294	11.55	2	25K	32M
1394/07/05	1,160	1,160	1,160	1,160	0.43	1	3K	4M
1394/06/31	1,290	1,150	1,290	1,155	0.70	2	3K	3M
1394/06/29	1,161	1,124	1,161	1,147	(1.21)	9	46K	52M
1394/06/28	1,161	1,161	1,161	1,161	(0.77)	1	858	996K
1394/06/25	1,170	1,170	1,170	1,170	0.0	1	5K	6M
1394/06/24	1,170	1,170	1,171	1,170	0.0	4	21K	25M
1394/06/23	1,170	1,170	1,170	1,170	(4.65)	1	3K	3M
1394/06/21	1,211	1,211	1,244	1,227	(0.08)	2	7K	9M
1394/06/18	1,260	1,200	1,260	1,228	0.90	2	17K	21M
1394/06/17	1,240	1,200	1,260	1,217	1.76	7	71K	87M
1394/06/15	1,150	1,150	1,200	1,196	4.36	3	13K	15M
1394/06/14	1,150	1,140	1,150	1,146	(1.21)	4	11K	13M
1394/06/11	1,160	1,160	1,160	1,160	4.32	2	41K	48M
1394/06/09	1,112	1,111	1,112	1,112	(2.46)	2	361	401K
1394/06/08	1,130	1,130	1,155	1,140	(1.3)	2	2K	3M
1394/06/07	1,155	1,155	1,155	1,155	4.05	1	5K	5M
1394/06/04	1,110	1,110	1,110	1,110	(2.8)	2	2K	3M
1394/06/03	1,154	1,105	1,154	1,142	(1.04)	5	4K	4M
1394/06/02	1,154	1,154	1,154	1,154	0.0	2	3K	4M
1394/06/01	1,154	1,154	1,154	1,154	0.0	3	7K	9M
1394/05/31	1,154	1,154	1,154	1,154	0.0	1	3K	3M
1394/05/26	1,154	1,154	1,156	1,154	0.0	4	25K	29M
1394/05/25	1,156	1,154	1,156	1,154	2.03	2	6K	7M
1394/05/24	1,131	1,131	1,131	1,131	(1.39)	1	1K	2M
1394/05/21	1,150	1,120	1,150	1,147	3.61	3	57K	65M
1394/05/19	1,110	1,100	1,110	1,107	(3.74)	3	43K	48M
1394/05/18	1,152	1,150	1,152	1,150	(0.17)	3	1K	2M
1394/05/17	1,152	1,152	1,152	1,152	(2.95)	5	20K	23M
1394/05/14	1,230	1,170	1,230	1,187	(3.26)	3	47K	56M
1394/05/13	1,230	1,151	1,230	1,227	(0.24)	2	20K	25M
1394/05/12	1,230	1,230	1,230	1,230	2.16	1	11K	13M
1394/05/11	1,230	1,120	1,230	1,204	0.42	5	38K	45M
1394/05/10	1,172	1,172	1,220	1,199	(1.72)	26	225K	270M
1394/05/07	1,220	1,220	1,220	1,220	(4.91)	2	3K	3M
1394/05/05	1,305	1,252	1,305	1,283	(1.69)	4	5K	7M
1394/05/04	1,305	1,305	1,305	1,305	0.0	2	2K	3M
1394/05/03	1,305	1,305	1,305	1,305	(6.79)	1	7K	9M
1394/04/31	1,400	1,400	1,400	1,400	(2.91)	3	2K	3M
1394/04/22	1,400	1,400	1,500	1,442	(0.21)	7	118K	170M
1394/04/16	1,490	1,400	1,490	1,445	8.65	3	100K	144M
1394/04/15	1,330	1,330	1,330	1,330	2.31	1	1K	1M
1394/04/13	1,300	1,300	1,300	1,300	(7.14)	4	13K	17M
1394/04/09	1,400	1,400	1,400	1,400	6.87	1	1K	2M
1394/04/07	1,310	1,310	1,310	1,310	4.80	1	30K	39M
1394/04/06	1,250	1,250	1,250	1,250	(0.71)	2	2K	2M
1394/04/03	1,210	1,210	1,295	1,259	(2.78)	3	3K	3M
1394/03/30	1,295	1,295	1,295	1,295	2.86	1	3K	4M
1394/03/27	1,250	1,250	1,295	1,259	0.64	2	1K	1M
1394/03/26	1,325	1,250	1,325	1,251	(1.73)	2	507	634K
1394/03/25	1,271	1,270	1,325	1,273	1.76	4	135K	172M
1394/03/24	1,250	1,250	1,325	1,251	0.08	4	164K	206M
1394/03/23	1,251	1,250	1,251	1,250	(5.73)	2	17K	21M
1394/03/20	1,326	1,325	1,330	1,326	(15.54)	10	33K	43M
1394/03/18	1,570	1,570	1,570	1,570	7.61	1	5K	8M
1394/03/16	1,420	1,420	1,500	1,459	(1.22)	4	1K	2M
1394/03/12	1,590	1,350	1,600	1,477	5.42	8	12K	18M
1394/03/05	1,700	1,700	1,840	1,703	(10.7)	7	93K	158M
1394/03/04	1,750	1,560	2,000	1,907	8.97	11	132K	251M
1394/03/03	1,750	1,750	1,750	1,750	0.69	5	82K	144M
1394/03/02	1,550	1,550	1,750	1,738	0.46	2	21K	37M
1394/02/29	1,730	1,730	1,730	1,730	(0.06)	1	10K	17M
1394/02/22	1,561	1,561	1,994	1,731	(1.2)	29	673K	1B
1394/02/21	1,751	1,751	1,766	1,752	(13.35)	8	56K	98M
1394/02/15	1,950	1,950	2,100	2,022	15.54	5	4K	8M
1394/02/14	1,750	1,750	1,750	1,750	1.04	1	726	1M
1394/02/09	1,710	1,710	1,950	1,732	1.29	6	27K	47M
1394/02/08	1,710	1,710	1,710	1,710	(7.57)	3	6K	11M
1394/02/07	1,850	1,850	1,850	1,850	(7.73)	1	45K	83M
1394/02/01	1,999	1,999	2,200	2,005	(5.25)	9	26K	52M
1394/01/25	2,000	2,000	2,400	2,116	(7.23)	5	12K	25M
1394/01/24	2,100	2,060	2,440	2,281	3.54	3	14K	32M
1394/01/23	2,050	2,000	2,600	2,203	(7.79)	5	11K	25M
1394/01/22	2,700	2,000	2,700	2,389	(6.17)	5	11K	27M
1394/01/19	2,000	1,850	2,600	2,546	15.94	12	168K	428M
1394/01/18	2,399	2,100	2,399	2,196	(15.7)	2	2K	5M
1394/01/17	2,700	2,520	2,750	2,605	5.21	8	280K	730M
1394/01/16	2,500	2,300	2,500	2,476	21.55	11	117K	290M
1394/01/15	1,874	1,790	2,150	2,037	22.34	31	192K	392M
1394/01/11	1,600	1,600	1,788	1,665	(7.5)	2	2K	3M
1394/01/08	1,800	1,800	1,800	1,800	7.02	1	3K	5M
1394/01/05	1,800	1,600	1,800	1,682	5.13	2	2K	4M
1393/12/27	1,600	1,600	1,600	1,600	0.0	1	2K	3M
1393/12/26	1,600	1,600	1,600	1,600	(8.57)	1	2K	3M
1393/12/24	1,750	1,750	1,750	1,750	1.27	1	15K	26M
1393/12/23	1,578	1,578	1,750	1,728	9.51	11	28K	49M
1393/12/20	1,578	1,578	1,578	1,578	(8.42)	1	1K	2M
1393/12/19	1,625	1,570	1,750	1,723	(1.54)	5	9K	15M
1393/12/18	1,750	1,750	1,750	1,750	0.98	1	5K	9M
1393/12/17	1,625	1,625	1,750	1,733	1.23	4	14K	23M
1393/12/13	1,551	1,551	1,750	1,712	10.38	5	40K	68M
1393/12/12	1,551	1,551	1,551	1,551	0.06	3	3K	4M
1393/12/11	1,550	1,550	1,550	1,550	2.18	2	2K	3M
1393/12/10	1,515	1,515	1,625	1,517	0.13	2	4K	6M
1393/12/09	1,515	1,515	1,515	1,515	(1.62)	4	3K	5M
1393/12/06	1,530	1,515	1,700	1,540	(2.28)	16	31K	47M
1393/12/05	1,575	1,575	1,577	1,576	0.06	2	6K	9M
1393/12/04	1,551	1,551	1,600	1,575	2.67	5	7K	11M
1393/12/03	1,531	1,531	1,535	1,534	(4.13)	4	11K	17M
1393/12/02	1,600	1,600	1,600	1,600	5.89	1	2K	3M
1393/11/29	1,511	1,511	1,511	1,511	0.60	1	7K	10M
1393/11/28	1,502	1,502	1,502	1,502	(4.45)	1	484	727K
1393/11/27	1,463	1,463	1,600	1,572	7.67	4	5K	8M
1393/11/26	1,460	1,460	1,460	1,460	(3.31)	1	16K	23M
1393/11/25	1,560	1,450	1,560	1,510	(2.14)	5	8K	11M
1393/11/21	1,560	1,541	1,560	1,543	(3.56)	11	16K	25M
1393/11/20	1,600	1,600	1,600	1,600	(3.03)	1	1K	2M
1393/11/19	1,650	1,650	1,650	1,650	5.63	1	924	2M
1393/11/18	1,551	1,550	1,850	1,562	(0.26)	7	8K	12M
1393/11/15	1,590	1,550	1,590	1,566	(4.51)	5	8K	12M
1393/11/14	1,540	1,510	1,850	1,640	7.19	10	21K	35M
1393/11/13	1,530	1,530	1,530	1,530	(0.97)	1	1K	2M
1393/11/12	1,550	1,510	1,550	1,545	(0.32)	5	23K	36M
1393/11/11	1,550	1,550	1,550	1,550	1.04	1	726	1M
1393/11/08	1,538	1,500	1,538	1,534	8.41	2	11K	17M
1393/11/07	1,415	1,410	1,415	1,415	(7.33)	2	24K	34M
1393/11/06	1,550	1,500	1,555	1,527	(12.74)	3	107K	163M
1393/11/05	1,750	1,750	1,750	1,750	9.38	1	5K	9M
1393/11/04	1,600	1,600	1,600	1,600	(0.99)	1	9K	14M
1393/11/01	1,650	1,600	1,650	1,616	(8.44)	3	4K	6M
1393/10/30	1,770	1,740	1,770	1,765	(0.28)	5	32K	57M
1393/10/28	1,770	1,770	1,770	1,770	0.0	2	2K	4M
1393/10/27	1,770	1,770	1,770	1,770	(0.28)	2	4K	7M
1393/10/24	1,770	1,770	1,777	1,775	(0.11)	3	3K	6M
1393/10/22	1,777	1,777	1,777	1,777	(3.27)	1	726	1M
1393/10/21	1,850	1,770	1,988	1,837	(0.7)	3	18K	34M
1393/10/20	1,851	1,850	1,851	1,850	(0.05)	4	33K	62M
1393/10/17	1,851	1,850	1,851	1,851	(3.84)	4	11K	21M
1393/10/16	1,925	1,925	1,925	1,925	(2.43)	1	35K	68M
1393/10/15	1,924	1,924	2,000	1,973	2.60	3	716	1M
1393/10/14	1,922	1,921	1,930	1,923	(2.29)	10	21K	40M
1393/10/13	1,916	1,916	2,000	1,968	1.97	6	14K	27M
1393/10/10	1,930	1,916	1,930	1,930	0.0	3	17K	33M
1393/10/09	1,930	1,930	1,933	1,930	(2.57)	2	2K	5M
1393/10/08	1,925	1,920	2,048	1,981	1.59	11	40K	80M
1393/10/07	1,950	1,950	1,950	1,950	(6.56)	1	931	2M
1393/10/06	2,070	1,915	2,100	2,087	3.99	7	9K	20M
1393/10/01	1,900	1,900	2,050	2,007	(1.52)	4	13K	27M
1393/09/29	2,000	2,000	2,090	2,038	14.69	7	15K	31M
1393/09/26	1,800	1,757	1,850	1,777	(10.07)	8	106K	188M
1393/09/24	1,800	1,800	2,000	1,976	(1.2)	4	2K	3M
1393/09/23	2,000	2,000	2,000	2,000	1.78	1	1K	3M
1393/09/19	1,776	1,776	2,000	1,965	0.0	4	19K	37M
1393/09/18	2,000	1,900	2,000	1,965	(1.7)	3	5K	10M
1393/09/17	1,999	1,999	2,000	1,999	1.27	4	41K	82M
1393/09/16	1,900	1,900	2,000	1,974	12.10	4	6K	12M
1393/09/11	1,761	1,756	1,763	1,761	(0.34)	5	18K	32M
1393/09/10	1,762	1,760	2,000	1,767	(5.2)	8	13K	22M
1393/09/08	1,850	1,850	2,000	1,864	2.53	2	8K	15M
1393/09/05	2,112	1,736	2,112	1,818	(14.04)	8	8K	14M
1393/09/04	2,112	2,112	2,130	2,115	5.75	7	15K	32M
1393/09/03	2,000	2,000	2,000	2,000	(5.66)	1	1K	3M
1393/09/02	2,000	2,000	2,300	2,120	6.00	8	48K	101M
1393/09/01	2,000	2,000	2,005	2,000	4.93	7	30K	60M
1393/08/28	1,700	1,700	2,000	1,906	11.07	5	14K	26M
1393/08/27	1,720	1,667	1,795	1,716	3.25	6	18K	32M
1393/08/26	1,700	1,603	1,700	1,662	3.88	9	11K	19M
1393/08/25	1,600	1,600	1,600	1,600	0.25	3	6K	9M
1393/08/24	1,596	1,596	1,596	1,596	(0.75)	2	6K	9M
1393/08/21	1,596	1,596	1,650	1,608	0.69	6	7K	11M
1393/08/20	1,596	1,596	1,600	1,597	0.06	4	3K	6M
1393/08/19	1,596	1,596	1,596	1,596	0.25	1	12K	20M
1393/08/18	1,591	1,591	1,595	1,592	(3.81)	3	7K	11M
1393/08/10	1,590	1,500	1,751	1,655	17.79	10	76K	125M
1393/08/07	1,406	1,400	1,410	1,405	(3.7)	5	12K	16M
1393/08/06	1,470	1,410	1,470	1,459	3.84	6	8K	12M
1393/07/30	1,405	1,405	1,406	1,405	0.0	3	2K	3M
1393/07/29	1,405	1,405	1,405	1,405	1.37	2	1K	2M
1393/07/27	1,386	1,386	1,386	1,386	0.0	1	1K	2M
1393/07/26	1,386	1,386	1,386	1,386	(0.36)	1	2K	3M
1393/07/20	1,400	1,380	1,400	1,391	0.0	5	8K	11M
1393/07/19	1,302	1,302	1,450	1,391	1.53	3	3K	4M
1393/07/16	1,400	1,362	1,400	1,370	0.66	2	3K	5M
1393/07/15	1,360	1,360	1,362	1,361	(0.44)	3	5K	7M
1393/07/14	1,325	1,325	1,500	1,367	3.40	4	3K	4M
1393/07/12	1,322	1,322	1,322	1,322	(11.87)	4	5K	7M
1393/07/09	1,500	1,500	1,500	1,500	13.72	2	726	1M
1393/07/07	1,310	1,310	1,322	1,319	0.69	4	33K	44M
1393/07/06	1,310	1,310	1,310	1,310	0.0	2	2K	3M
1393/07/05	1,310	1,310	1,310	1,310	(0.46)	2	1K	2M
1393/07/01	1,320	1,292	1,320	1,316	2.02	4	14K	18M
1393/06/31	1,290	1,290	1,290	1,290	0.0	1	1K	2M
1393/06/30	1,290	1,290	1,290	1,290	(4.09)	1	1K	2M
1393/06/29	1,343	1,343	1,348	1,345	0.52	4	4K	6M
1393/06/26	1,337	1,337	1,340	1,338	0.15	3	24K	33M
1393/06/25	1,334	1,334	1,336	1,336	3.89	3	107K	142M
1393/06/24	1,328	1,273	1,328	1,286	(5.3)	2	6K	7M
1393/06/23	1,321	1,320	1,390	1,358	(3.0)	5	8K	10M
1393/06/22	1,400	1,400	1,400	1,400	9.46	1	6K	9M
1393/06/19	1,278	1,278	1,280	1,279	(4.55)	3	3K	4M
1393/06/18	1,258	1,258	1,400	1,340	5.43	3	2K	2M
1393/06/17	1,400	1,253	1,400	1,271	(2.08)	2	2K	3M
1393/06/16	1,400	1,253	1,400	1,298	3.76	2	5K	6M
1393/06/12	1,251	1,251	1,252	1,251	2.04	2	2K	3M
1393/06/09	1,226	1,226	1,226	1,226	0.0	1	4K	5M
1393/06/08	1,226	1,226	1,226	1,226	0.16	3	2K	2M
1393/06/05	1,224	1,224	1,226	1,224	(0.65)	2	3K	4M
1393/06/03	1,213	1,213	1,460	1,232	1.07	4	14K	17M
1393/06/02	1,215	1,215	1,221	1,219	1.08	2	2K	2M
1393/06/01	1,202	1,202	1,220	1,206	0.50	3	13K	15M
1393/05/28	1,200	1,200	1,200	1,200	(0.08)	4	1K	2M
1393/05/27	1,202	1,200	1,202	1,201	(1.23)	5	37K	45M
1393/05/21	1,200	1,200	1,250	1,216	3.05	3	13K	16M
1393/05/20	1,180	1,180	1,180	1,180	(9.23)	1	5K	6M
1393/05/19	1,300	1,300	1,300	1,300	10.17	1	21K	27M
1393/05/15	1,180	1,180	1,180	1,180	(7.74)	1	330	389K
1393/05/14	1,101	1,101	1,300	1,279	16.17	4	13K	17M
1393/05/12	1,100	1,081	1,101	1,101	(13.98)	3	11K	12M
1393/05/06	1,280	1,280	1,280	1,280	3.48	3	6K	7M
1393/05/05	1,045	1,045	1,255	1,237	16.81	8	55K	68M
1393/05/01	1,240	1,045	1,240	1,059	(14.6)	4	3K	3M
1393/04/24	1,240	1,240	1,240	1,240	(2.05)	1	467	579K
1393/04/23	1,271	1,255	1,271	1,266	(0.24)	3	16K	21M
1393/04/22	1,270	1,255	1,290	1,269	(6.35)	3	3K	4M
1393/04/21	1,360	1,350	1,360	1,355	0.22	6	16K	21M
1393/04/15	1,352	1,352	1,352	1,352	0.0	2	3K	3M
1393/04/14	1,352	1,352	1,352	1,352	(22.74)	1	3K	4M
1393/04/09	1,750	1,750	1,750	1,750	29.44	2	25K	43M
1393/04/08	1,352	1,352	1,352	1,352	(9.14)	2	13K	18M
1393/04/04	1,488	1,488	1,488	1,488	0.0	1	13K	20M
1393/04/02	1,488	1,488	1,488	1,488	0.0	2	3K	5M
1393/04/01	1,488	1,488	1,488	1,488	0.0	1	1K	2M
1393/03/31	1,488	1,488	1,488	1,488	0.0	1	858	1M
1393/03/27	1,488	1,488	1,488	1,488	0.0	2	2K	2M
1393/03/26	1,488	1,488	1,488	1,488	0.0	2	2K	4M
1393/03/25	1,488	1,488	1,488	1,488	0.0	3	4K	6M
1393/03/24	1,488	1,488	1,488	1,488	(10.95)	6	13K	19M
1393/03/21	1,751	1,488	1,751	1,671	(4.84)	3	11K	18M
1393/03/20	2,000	1,740	2,000	1,756	(22.95)	4	9K	16M
1393/03/05	2,030	1,999	2,500	2,363	16.06	19	53K	125M
1393/03/04	2,510	2,001	2,510	2,036	(18.36)	2	1K	3M
1393/03/03	2,510	2,100	2,550	2,494	7.73	15	81K	202M
1393/02/22	2,000	1,800	2,399	2,315	17.93	9	69K	159M
1393/02/20	2,000	1,450	2,000	1,963	31.74	8	58K	113M
1393/02/17	1,500	1,331	1,500	1,490	1.36	12	87K	130M
1393/02/16	1,390	1,390	1,498	1,470	10.44	4	22K	32M
1393/02/15	1,331	1,331	1,331	1,331	7.08	1	396	527K
1393/02/14	1,243	1,243	1,243	1,243	0.16	2	4K	5M
1393/02/10	1,241	1,241	1,241	1,241	(0.64)	1	876	1M
1393/02/09	1,301	1,241	1,301	1,249	0.81	4	5K	7M
1393/02/06	1,239	1,239	1,239	1,239	(0.08)	1	792	981K
1393/02/01	1,240	1,240	1,240	1,240	0.0	2	4K	5M
1393/01/31	1,240	1,240	1,240	1,240	0.0	6	16K	20M
1393/01/30	1,240	1,240	1,240	1,240	0.0	2	1K	2M
1393/01/27	1,240	1,240	1,240	1,240	0.0	1	4K	5M
1393/01/25	1,240	1,240	1,240	1,240	0.0	2	888	1M
1393/01/24	1,240	1,240	1,240	1,240	(0.8)	1	1K	1M
1393/01/23	1,251	1,240	1,251	1,250	(1.19)	6	57K	71M
1393/01/20	1,291	1,251	1,291	1,265	(2.69)	3	2K	2M
1393/01/19	1,300	1,300	1,301	1,300	0.0	5	23K	29M
1393/01/17	1,300	1,300	1,300	1,300	(0.08)	6	11K	14M
1393/01/16	1,301	1,301	1,301	1,301	0.08	1	2K	2M
1393/01/10	1,300	1,300	1,300	1,300	1.25	2	16K	21M
1392/12/27	1,292	1,272	1,292	1,284	(0.62)	5	9K	12M
1392/12/20	1,292	1,292	1,292	1,292	(0.08)	1	7K	9M
1392/12/19	1,293	1,293	1,293	1,293	0.08	1	8K	10M
1392/12/18	1,292	1,292	1,292	1,292	0.0	4	5K	7M
1392/12/14	1,292	1,292	1,292	1,292	0.0	2	5K	6M
1392/12/13	1,292	1,292	1,292	1,292	0.78	1	924	1M
1392/12/11	1,291	1,272	1,331	1,282	(3.68)	14	17K	22M
1392/12/04	1,350	1,300	1,350	1,331	4.23	3	12K	15M
1392/11/29	1,280	1,251	1,500	1,277	0.31	12	28K	36M
1392/11/19	1,282	1,271	1,282	1,273	0.16	4	4K	5M
1392/11/14	1,271	1,271	1,271	1,271	(0.7)	2	2K	3M
1392/11/13	1,280	1,280	1,280	1,280	(14.67)	1	6K	7M
1392/11/12	1,500	1,500	1,500	1,500	19.52	1	3K	5M
1392/11/09	1,250	1,250	1,271	1,255	(0.24)	3	7K	9M
1392/11/01	1,260	1,250	1,500	1,258	(1.02)	10	33K	41M
1392/10/23	1,250	1,250	1,650	1,271	(2.23)	23	40K	51M
1392/10/15	1,300	1,300	1,300	1,300	1.72	1	2K	3M
1392/10/14	1,330	1,250	1,330	1,278	2.08	2	2K	3M
1392/10/09	1,250	1,250	1,300	1,252	0.16	7	15K	19M
1392/10/04	1,250	1,250	1,250	1,250	0.0	4	6K	7M
1392/09/20	1,250	1,250	1,250	1,250	0.0	3	9K	12M
1392/09/09	1,250	1,250	1,250	1,250	0.0	18	45K	57M
1392/08/21	1,250	1,250	1,250	1,250	0.0	1	660	825K
1392/08/20	1,250	1,250	1,250	1,250	0.0	17	55K	68M
1392/07/28	1,250	1,250	1,250	1,250	25.00	25	2M	3B