Name: کاشی صدف سرام استقلال آباده
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کاشی صدف سرام استقلال آباده
کصدف(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	8,020	8,020	8,020	8,020	(2.91)	29	1M	8B
1405/06/28	8,270	8,260	8,300	8,260	(2.94)	173	4M	31B
1405/06/25	8,490	8,490	8,800	8,510	(2.74)	457	11M	94B
1405/06/24	8,900	8,410	8,900	8,750	1.16	1,224	31M	269B
1405/06/23	8,650	8,500	8,650	8,650	2.98	349	12M	104B
1405/06/22	8,400	8,270	8,400	8,400	2.94	230	9M	73B
1405/06/21	8,160	8,050	8,160	8,160	2.90	316	16M	132B
1405/06/18	7,690	7,690	8,150	7,930	0.13	715	30M	241B
1405/06/17	7,930	7,820	7,980	7,920	2.19	117	4M	33B
1405/06/16	7,730	7,700	7,760	7,750	2.79	41	1M	8B
1405/06/15	7,410	7,210	7,640	7,540	1.62	231	4M	30B
1405/06/14	7,780	7,350	7,780	7,420	(1.98)	190	6M	41B
1405/06/11	7,570	7,570	7,750	7,570	(2.95)	221	8M	63B
1405/06/10	8,090	7,740	8,180	7,800	(2.13)	333	12M	92B
1405/06/09	7,790	7,790	8,130	7,970	(0.75)	372	10M	79B
1405/06/08	8,090	7,760	8,090	8,030	2.16	545	20M	158B
1405/06/07	8,090	7,760	8,090	8,030	2.16	545	20M	158B
1405/06/04	7,860	7,860	7,860	7,860	2.88	29	399K	3B
1405/06/03	7,640	7,640	7,640	7,640	2.96	13	147K	1B
1405/06/02	7,230	7,220	7,660	7,420	(0.27)	448	20M	149B
1405/06/01	7,510	7,200	7,530	7,440	1.64	194	6M	47B
1405/05/31	7,320	7,270	7,320	7,320	2.95	169	6M	44B
1405/05/28	7,020	7,020	7,370	7,110	(1.66)	250	6M	42B
1405/05/27	7,570	7,140	7,570	7,230	(1.77)	277	9M	63B
1405/05/26	7,390	7,250	7,390	7,360	2.51	211	7M	52B
1405/05/25	6,940	6,940	7,360	7,180	0.42	382	16M	115B
1405/05/24	7,560	7,120	7,560	7,150	(2.59)	228	10M	68B
1405/05/21	7,340	7,250	7,340	7,340	2.95	147	5M	38B
1405/05/20	7,340	7,250	7,340	7,340	2.95	147	5M	38B
1405/05/19	7,010	7,010	7,140	7,130	2.74	173	5M	39B
1405/05/18	6,960	6,680	7,080	6,940	0.87	459	19M	131B
1405/05/17	6,890	6,710	6,890	6,880	2.84	271	9M	61B
1405/05/14	6,690	6,690	6,690	6,690	2.92	29	1M	9B
1405/05/13	6,500	6,500	6,500	6,500	2.85	18	808K	5B
1405/05/12	6,500	6,500	6,500	6,500	2.85	18	808K	5B
1405/05/11	6,230	6,230	6,320	6,320	2.93	70	2M	16B
1405/05/10	6,180	6,010	6,180	6,140	2.33	222	7M	43B
1405/05/07	6,000	6,000	6,000	6,000	2.92	33	3M	17B
1405/04/24	6,140	5,920	6,140	6,090	2.01	136	6M	35B
1405/04/23	5,990	5,720	6,050	5,970	1.53	93	3M	19B
1405/04/22	5,860	5,860	6,100	5,880	(2.65)	87	4M	22B
1405/04/21	6,040	6,040	6,040	6,040	(2.89)	11	517K	3B
1405/04/20	6,200	6,200	6,540	6,220	(2.66)	113	2M	14B
1405/04/17	6,400	6,370	6,600	6,390	(2.59)	169	4M	27B
1405/04/16	6,790	6,510	6,790	6,560	(2.24)	365	8M	52B
1405/04/15	6,900	6,580	6,900	6,710	(0.89)	179	5M	31B
1405/04/14	6,900	6,580	6,900	6,710	(0.89)	179	5M	31B
1405/04/13	6,900	6,580	6,900	6,710	(0.89)	179	5M	31B
1405/04/10	6,900	6,580	6,900	6,710	(0.89)	179	5M	31B
1405/04/09	6,700	6,540	6,890	6,770	1.20	262	5M	37B
1405/04/08	6,560	6,560	6,940	6,690	(1.04)	366	9M	58B
1405/04/07	7,040	6,690	7,040	6,760	(1.89)	69	2M	16B
1405/04/06	6,850	6,830	7,100	6,890	(2.13)	185	6M	41B
1405/04/03	7,060	6,850	7,060	7,040	2.62	228	6M	44B
1405/04/01	6,900	6,720	6,900	6,860	2.39	257	10M	66B
1405/03/31	6,470	6,470	6,860	6,700	0.45	420	14M	91B
1405/03/30	6,820	6,440	6,820	6,670	0.60	213	8M	54B
1405/03/27	6,290	6,290	6,640	6,630	2.79	205	13M	86B
1405/03/26	6,450	6,450	6,450	6,450	2.87	193	12M	76B
1405/03/25	6,390	6,390	6,390	6,270	0.97	26	2M	11B
1405/03/24	6,340	6,340	6,340	6,210	0.81	26	1M	9B
1405/03/23	6,200	6,200	6,200	6,160	2.33	74	4M	24B
1405/03/20	6,020	6,020	6,020	6,020	2.91	10	277K	2B
1405/03/19	5,850	5,850	5,850	5,850	2.99	5	119K	695M
1405/03/18	5,670	5,530	5,690	5,680	2.71	159	8M	45B
1405/03/17	5,530	5,530	5,530	5,530	2.98	19	673K	4B
1405/03/16	5,180	5,180	5,480	5,370	0.56	70	1M	6B
1405/03/13	5,341	5,335	5,464	5,340	(2.89)	133	4M	22B
1405/03/12	5,500	5,484	5,500	5,499	2.98	109	5M	26B
1405/03/11	5,340	5,340	5,340	5,340	2.99	38	4M	21B
1405/03/10	5,185	5,185	5,185	5,185	3.00	48	2M	12B
1405/03/09	5,034	5,034	5,034	5,034	2.99	22	2M	9B
1405/03/06	4,888	4,888	4,888	4,888	2.99	19	1M	7B
1405/03/05	4,888	4,888	4,888	4,888	2.99	19	1M	7B
1405/03/04	4,746	4,746	4,746	4,746	2.99	7	113K	536M
1405/03/03	4,608	4,608	4,608	4,608	3.00	11	112K	515M
1405/03/02	4,474	4,474	4,474	4,474	2.99	9	528K	2B
1404/12/09	6,750	6,750	6,980	6,810	(2.01)	28	828K	6B
1404/12/06	7,200	6,930	7,200	6,950	(2.66)	73	3M	24B
1404/12/05	7,150	7,140	7,300	7,140	(2.99)	54	3M	20B
1404/12/04	7,360	7,200	7,360	7,360	2.94	50	2M	18B
1404/12/03	7,210	7,200	7,220	7,150	2.00	34	898K	6B
1404/12/02	7,020	7,010	7,140	7,010	(2.91)	82	3M	21B
1404/11/29	7,550	7,150	7,550	7,220	(1.63)	52	759K	5B
1404/11/28	7,380	7,220	7,390	7,340	2.23	87	3M	23B
1404/11/27	7,380	7,160	7,460	7,180	(2.71)	31	989K	7B
1404/11/26	7,400	7,370	7,400	7,380	(2.77)	20	276K	2B
1404/11/25	7,970	7,530	7,970	7,590	(2.19)	48	1M	8B
1404/11/21	7,670	7,560	7,900	7,760	(0.39)	58	1M	9B
1404/11/20	7,740	7,720	7,980	7,790	(2.01)	75	869K	7B
1404/11/19	7,990	7,800	7,990	7,950	2.45	99	1M	12B
1404/11/18	7,630	7,630	7,790	7,760	2.51	15	222K	2B
1404/11/14	7,610	7,270	7,610	7,570	2.44	65	2M	18B
1404/11/13	7,390	7,390	7,390	7,390	2.92	26	490K	4B
1404/11/11	7,590	7,150	7,590	7,180	(2.58)	62	1M	9B
1404/11/08	7,350	7,310	7,540	7,370	(2.12)	131	2M	11B
1404/11/07	7,520	7,520	7,600	7,530	(2.84)	68	2M	12B
1404/11/06	7,750	7,750	7,750	7,750	(2.88)	13	968K	8B
1404/11/05	8,010	7,980	8,010	7,980	(2.92)	27	817K	7B
1404/11/04	8,120	8,100	8,510	8,220	(1.56)	94	2M	13B
1404/11/01	8,360	8,160	8,360	8,350	2.83	117	4M	37B
1404/10/30	8,600	8,100	8,600	8,120	(2.75)	183	7M	57B
1404/10/29	8,440	7,960	8,440	8,350	1.83	102	3M	29B
1404/10/28	8,200	8,140	8,200	8,200	2.89	88	4M	30B
1404/10/24	8,300	7,950	8,300	7,970	(2.69)	54	2M	18B
1404/10/23	7,920	7,920	8,320	8,190	1.36	96	2M	19B
1404/10/22	7,860	7,860	8,090	8,080	2.80	112	4M	30B
1404/10/21	7,850	7,850	8,070	7,860	(2.84)	140	5M	42B
1404/10/20	8,090	8,090	8,090	8,090	(2.88)	9	111K	896M
1404/10/17	8,750	8,290	8,760	8,330	(2.46)	136	5M	38B
1404/10/16	8,540	8,410	8,540	8,540	2.89	121	7M	62B
1404/10/15	8,060	8,060	8,540	8,300	0.0	200	5M	45B
1404/10/14	8,300	8,300	8,300	8,300	(2.92)	42	3M	25B
1404/10/10	8,540	8,540	8,800	8,550	(2.84)	379	19M	165B
1404/10/09	8,800	8,800	8,800	8,800	(2.98)	64	3M	28B
1404/10/08	9,450	9,040	9,580	9,070	(2.58)	94	2M	17B
1404/10/07	9,490	9,110	9,490	9,310	0.98	130	3M	25B
1404/10/06	9,230	9,100	9,230	9,220	2.79	94	3M	24B
1404/10/03	8,980	8,850	8,980	8,970	2.87	89	4M	35B
1404/10/02	8,330	8,330	8,800	8,720	1.99	102	2M	18B
1404/10/01	8,650	8,150	8,650	8,550	1.79	166	4M	34B
1404/09/30	8,400	8,300	8,400	8,400	2.94	108	3M	29B
1404/09/29	8,160	8,140	8,160	8,160	2.90	103	2M	17B
1404/09/26	7,890	7,760	7,980	7,930	2.32	105	4M	34B
1404/09/25	7,840	7,520	7,910	7,750	0.91	103	3M	20B
1404/09/24	7,620	7,600	7,750	7,680	1.05	144	3M	22B
1404/09/23	7,900	7,510	7,900	7,600	(1.81)	144	4M	33B
1404/09/22	7,650	7,640	7,850	7,740	1.18	89	2M	17B
1404/09/19	7,430	7,430	7,650	7,650	2.96	119	4M	29B
1404/09/18	7,350	7,280	7,480	7,430	2.20	206	6M	48B
1404/09/17	7,300	7,250	7,420	7,270	(2.68)	158	5M	38B
1404/09/16	7,880	7,440	7,880	7,470	(2.61)	170	7M	53B
1404/09/15	7,780	7,420	7,780	7,670	1.46	133	3M	20B
1404/09/12	7,570	7,460	7,570	7,560	2.86	154	5M	35B
1404/09/11	7,360	7,280	7,360	7,350	2.80	95	4M	32B
1404/09/10	7,160	7,040	7,160	7,150	2.73	144	5M	38B
1404/09/09	6,910	6,900	7,150	6,960	(2.11)	121	4M	27B
1404/09/08	7,110	7,040	7,270	7,110	(1.93)	91	1M	9B
1404/09/05	7,320	7,040	7,330	7,250	1.83	135	3M	21B
1404/09/04	7,100	7,030	7,120	7,120	2.89	142	5M	34B
1404/09/02	6,930	6,900	7,000	6,920	(2.67)	203	8M	58B
1404/09/01	7,150	6,850	7,150	7,110	2.30	334	12M	83B
1404/08/28	6,950	6,950	6,950	6,950	2.96	26	1M	9B
1404/08/27	6,700	6,700	6,750	6,750	2.90	35	1M	8B
1404/08/26	6,550	6,320	6,640	6,560	1.71	214	6M	38B
1404/08/25	6,460	6,320	6,460	6,450	2.71	104	4M	24B
1404/08/24	6,290	6,040	6,310	6,280	2.45	43	846K	5B
1404/08/21	6,120	6,120	6,210	6,130	(2.7)	80	3M	21B
1404/08/20	6,470	6,240	6,480	6,300	(2.02)	68	2M	12B
1404/08/19	6,240	6,200	6,480	6,430	0.63	93	3M	16B
1404/08/18	6,540	6,200	6,540	6,390	0.63	245	9M	59B
1404/08/17	6,390	6,290	6,390	6,350	2.25	66	2M	11B
1404/08/14	6,200	6,090	6,270	6,210	1.97	140	5M	32B
1404/08/13	6,100	5,850	6,100	6,090	2.70	137	4M	27B
1404/08/12	5,930	5,930	5,930	5,930	2.95	26	2M	11B
1404/08/07	5,810	5,550	5,810	5,760	1.95	56	2M	11B
1404/08/06	5,360	5,360	5,670	5,650	2.54	111	5M	26B
1404/08/05	5,330	5,330	5,580	5,510	0.92	69	2M	10B
1404/08/04	5,500	5,410	5,650	5,460	(1.97)	73	3M	19B
1404/08/03	5,590	5,520	5,740	5,570	(2.11)	90	3M	15B
1404/07/30	5,630	5,620	5,830	5,690	(1.73)	127	5M	27B
1404/07/29	5,990	5,660	5,990	5,790	(0.69)	60	2M	9B
1404/07/28	5,710	5,710	6,030	5,830	(0.85)	67	2M	10B
1404/07/27	5,880	5,780	5,900	5,880	2.62	138	5M	30B
1404/07/26	5,580	5,580	5,740	5,730	2.74	145	7M	42B
1404/07/23	5,577	5,434	5,577	5,577	2.99	277	13M	70B
1404/07/22	5,415	5,415	5,415	5,415	2.99	4	156K	847M
1404/07/21	5,258	5,258	5,258	5,258	3.00	5	113K	596M
1404/07/20	5,105	5,105	5,105	5,105	2.99	6	42K	214M
1404/07/19	4,957	4,957	4,957	4,957	2.99	7	101K	501M
1404/07/16	4,949	4,949	4,949	4,813	0.17	9	240K	1B
1404/07/15	4,939	4,939	4,939	4,805	0.19	11	272K	1B
1404/07/14	4,924	4,924	4,924	4,796	0.31	14	445K	2B
1404/07/13	4,873	4,873	4,873	4,781	1.04	30	1M	7B
1404/07/12	4,859	4,859	4,859	4,732	0.30	12	435K	2B
1404/07/09	4,801	4,801	4,801	4,718	1.20	26	2M	9B
1404/07/08	4,782	4,782	4,782	4,662	0.41	21	615K	3B
1404/07/07	4,766	4,766	4,766	4,643	0.32	13	486K	2B
1404/07/06	4,711	4,711	4,711	4,628	1.18	26	2M	8B
1404/07/05	4,480	4,480	4,604	4,574	2.33	74	4M	17B
1404/07/02	4,700	4,448	4,700	4,470	(2.51)	103	6M	26B
1404/07/01	4,799	4,579	4,799	4,585	(2.86)	157	7M	32B
1404/06/31	4,860	4,590	4,860	4,720	(0.17)	58	2M	9B
1404/06/30	4,730	4,727	4,740	4,728	(2.98)	188	12M	55B
1404/06/29	5,120	4,841	5,120	4,873	(2.34)	74	6M	27B
1404/06/26	5,080	4,900	5,080	4,990	(0.8)	136	9M	44B
1404/06/25	4,930	4,930	5,190	5,030	(0.2)	154	7M	36B
1404/06/24	5,040	5,040	5,140	5,040	(2.89)	228	16M	78B
1404/06/23	5,190	5,190	5,190	5,190	(4.95)	6	59K	308M
1404/06/22	5,300	5,300	5,300	5,460	0.0	1	10K	53M
1404/06/18	5,300	5,300	5,300	5,460	0.0	4	60K	317M
1404/06/17	5,300	5,300	5,300	5,460	0.0	2	10K	52M
1404/06/16	5,300	5,300	5,300	5,460	0.0	1	10K	51M
1404/06/15	5,300	5,300	5,300	5,460	0.0	2	20K	106M
1404/06/12	5,460	5,460	5,460	5,460	(4.88)	14	215K	1B
1404/06/05	5,570	5,570	5,570	5,740	0.0	1	1K	6M
1404/05/27	5,570	5,570	5,570	5,740	0.0	3	29K	163M
1404/05/20	5,580	5,580	5,580	5,740	(0.17)	4	277K	2B
1404/05/13	5,470	5,470	5,470	5,750	0.0	4	48K	260M
1404/05/12	5,580	5,580	5,580	5,750	0.0	1	981	5M
1404/04/21	5,660	5,660	5,660	5,820	(0.17)	3	159K	900M
1404/04/16	5,640	5,640	5,640	5,830	(1.69)	17	1M	6B
1404/04/11	5,760	5,760	5,760	5,930	0.0	3	70K	405M
1404/04/10	5,760	5,760	5,760	5,930	0.0	1	20	115K
1404/04/09	5,760	5,760	5,760	5,930	0.0	1	9K	51M
1404/04/07	5,760	5,760	5,760	5,930	0.0	1	3K	19M
1404/03/21	5,850	5,810	5,940	5,930	(0.17)	20	430K	3B
1404/03/20	5,960	5,860	6,210	5,940	(1.66)	75	2M	14B
1404/03/19	6,220	5,870	6,220	6,040	0.0	25	297K	2B
1404/03/18	5,940	5,920	6,230	6,040	(0.98)	61	2M	9B
1404/03/17	6,010	5,940	6,050	6,100	(0.16)	34	356K	2B
1404/03/13	6,140	6,110	6,140	6,110	(2.86)	86	3M	21B
1404/03/12	6,350	6,250	6,630	6,290	(2.33)	123	3M	19B
1404/03/11	6,270	6,270	6,400	6,440	(0.31)	41	401K	3B
1404/03/10	6,650	6,400	6,680	6,460	(0.46)	50	2M	10B
1404/03/07	6,650	6,460	6,650	6,490	0.46	69	736K	5B
1404/03/06	6,330	6,310	6,610	6,460	0.62	94	2M	13B
1404/03/05	6,410	6,330	6,470	6,420	(0.77)	81	2M	12B
1404/03/04	6,420	6,350	6,530	6,470	(0.77)	43	915K	6B
1404/03/03	6,370	6,370	6,600	6,520	(0.46)	44	904K	6B
1404/02/31	6,740	6,490	6,740	6,550	(2.09)	111	2M	16B
1404/02/30	6,840	6,550	6,840	6,690	0.60	162	2M	13B
1404/02/29	6,830	6,550	6,950	6,650	(1.48)	159	5M	35B
1404/02/28	6,730	6,650	6,920	6,750	0.30	66	824K	6B
1404/02/27	6,880	6,680	7,000	6,730	(2.18)	143	5M	34B
1404/02/24	6,730	6,730	7,050	6,880	0.15	79	940K	7B
1404/02/23	7,070	6,860	7,070	6,870	(2.83)	144	4M	24B
1404/02/22	7,460	7,040	7,460	7,070	(2.48)	228	8M	56B
1404/02/21	7,500	7,080	7,500	7,250	(0.55)	157	4M	26B
1404/02/20	7,320	7,240	7,320	7,290	2.53	162	2M	18B
1404/02/17	7,240	7,240	7,240	7,110	1.14	28	1M	8B
1404/02/16	7,210	7,210	7,210	7,030	0.43	43	470K	3B
1404/02/15	7,100	7,100	7,110	7,000	1.30	71	1M	10B
1404/02/14	6,680	6,680	7,080	6,910	0.44	89	2M	11B
1404/02/13	6,960	6,580	6,960	6,880	1.78	99	2M	13B
1404/02/10	6,950	6,950	6,950	6,760	0.15	15	134K	931M
1404/02/09	6,900	6,900	6,900	6,750	0.75	31	776K	5B
1404/02/08	6,880	6,550	6,880	6,700	0.30	62	917K	6B
1404/02/07	6,500	6,410	6,790	6,680	1.21	94	3M	19B
1404/02/06	6,380	6,370	6,750	6,600	0.61	78	1M	9B
1404/02/03	6,670	6,430	6,670	6,560	1.23	110	2M	11B
1404/02/02	6,560	6,560	6,560	6,480	1.73	53	2M	12B
1404/02/01	6,460	6,460	6,510	6,370	0.63	66	661K	4B
1404/01/31	6,380	6,380	6,440	6,330	1.12	32	1M	8B
1404/01/30	6,240	6,170	6,280	6,260	2.62	96	3M	18B
1404/01/27	5,910	5,910	6,240	6,100	0.66	135	3M	20B
1404/01/26	6,070	6,040	6,080	6,060	(2.57)	103	3M	17B
1404/01/25	6,410	6,110	6,410	6,220	(0.16)	86	1M	6B
1404/01/24	6,320	6,180	6,320	6,230	1.47	87	2M	10B
1404/01/23	6,430	6,070	6,430	6,140	(1.76)	99	3M	19B
1404/01/20	6,490	6,190	6,490	6,250	(2.04)	92	2M	13B
1404/01/19	6,370	6,370	6,560	6,380	(2.74)	158	6M	38B
1404/01/16	6,370	6,370	6,370	6,560	0.0	5	53K	336M
1404/01/10	6,380	6,380	6,380	6,560	(0.15)	12	168K	1B
1404/01/09	6,410	6,410	6,410	6,570	(0.45)	17	506K	3B
1404/01/06	6,640	6,460	6,640	6,600	(0.75)	25	807K	5B
1404/01/05	6,660	6,480	6,710	6,650	(0.15)	31	486K	3B
1403/12/28	6,520	6,520	6,520	6,660	(0.89)	56	934K	6B
1403/12/27	6,550	6,550	6,800	6,720	(0.3)	34	561K	4B
1403/12/26	6,960	6,610	6,960	6,740	(0.3)	41	712K	5B
1403/12/25	6,860	6,750	6,880	6,760	1.20	60	1M	10B
1403/12/22	6,800	6,570	6,810	6,680	0.15	40	800K	5B
1403/12/21	6,480	6,480	6,600	6,670	(0.15)	21	122K	802M
1403/12/20	6,690	6,480	6,880	6,680	0.0	83	871K	6B
1403/12/19	6,550	6,550	6,750	6,680	(1.04)	55	1M	8B
1403/12/18	6,710	6,680	6,710	6,750	(1.89)	57	2M	13B
1403/12/15	7,010	6,690	7,080	6,880	(0.15)	48	381K	3B
1403/12/14	6,540	6,540	6,940	6,890	2.23	128	3M	21B
1403/12/13	6,650	6,650	6,670	6,740	(1.61)	77	2M	11B
1403/12/12	7,050	6,710	7,050	6,850	(0.15)	41	846K	6B
1403/12/11	6,660	6,660	7,040	6,860	0.15	64	1M	7B
1403/12/08	6,690	6,690	7,000	6,850	(0.58)	74	1M	8B
1403/12/07	7,050	6,790	7,160	6,890	(1.43)	162	2M	17B
1403/12/06	7,120	6,890	7,130	6,990	0.87	101	1M	7B
1403/12/05	6,950	6,790	6,950	6,930	2.67	166	3M	22B
1403/12/04	6,900	6,900	6,900	6,750	0.75	50	767K	5B
1403/12/01	6,830	6,830	6,830	6,700	0.90	38	994K	7B
1403/11/30	6,400	6,400	6,740	6,640	1.37	73	2M	10B
1403/11/29	6,730	6,500	6,730	6,550	0.15	111	3M	21B
1403/11/28	6,350	6,340	6,700	6,540	0.15	122	2M	10B
1403/11/27	6,600	6,530	6,600	6,530	(2.97)	133	6M	37B
1403/11/23	6,950	6,550	6,950	6,730	(0.3)	265	6M	40B
1403/11/21	6,850	6,850	6,850	6,750	1.35	69	1M	10B
1403/10/08	26,600	26,600	28,000	26,650	(2.74)	260	2M	52B
1403/10/05	27,300	27,300	27,900	27,400	(2.49)	64	742K	20B
1403/10/04	27,800	27,750	29,400	28,100	(1.75)	203	1M	40B
1403/10/03	28,400	28,400	28,400	28,600	(2.22)	53	511K	15B
1403/10/02	30,400	28,750	30,450	29,250	(1.18)	125	795K	23B
1403/10/01	28,500	28,500	30,200	29,600	0.85	349	2M	71B
1403/09/28	28,700	28,700	28,700	29,350	(0.68)	33	179K	5B
1403/09/27	30,600	28,900	30,600	29,550	(0.67)	125	2M	48B
1403/09/26	29,750	29,000	29,750	29,750	2.94	266	4M	123B
1403/09/25	28,900	28,900	28,900	28,900	2.85	57	739K	21B
1403/09/24	28,200	26,600	28,200	28,100	2.55	171	2M	52B
1403/09/21	26,800	26,000	27,600	27,400	15.37	364	7M	180B
1403/09/20	24,400	24,400	24,400	23,750	0.21	9	46K	1B
1403/09/19	24,250	24,250	24,250	23,700	0.64	9	168K	4B
1403/09/18	23,800	23,800	23,800	23,550	1.73	32	561K	13B
1403/09/17	23,150	23,150	23,150	23,150	2.89	44	1M	24B
1403/09/14	23,000	23,000	23,000	22,500	0.67	15	192K	4B
1403/09/13	22,850	22,850	22,850	22,350	0.68	26	227K	5B
1403/09/12	22,750	22,750	22,750	22,200	0.45	11	162K	4B
1403/09/11	22,600	22,600	22,600	22,100	0.68	14	186K	4B
1403/09/10	22,300	22,300	22,300	21,950	1.25	36	386K	9B
1403/09/07	21,680	21,680	21,680	21,680	2.99	41	1M	30B
1403/09/06	21,630	21,630	21,630	21,050	0.24	22	81K	2B
1403/09/05	21,370	21,370	21,370	21,000	1.20	19	400K	9B
1403/09/04	20,850	20,850	20,850	20,750	2.47	24	846K	18B
1403/09/03	20,480	20,480	20,480	20,250	1.81	28	614K	13B
1403/08/30	20,460	20,460	20,460	19,890	0.10	15	41K	830M
1403/08/29	20,320	20,320	20,320	19,870	0.71	21	248K	5B
1403/08/28	20,180	20,180	20,180	19,730	0.66	12	242K	5B
1403/08/27	19,600	19,580	19,600	19,600	3.00	61	1M	25B
1403/08/26	19,230	19,230	19,230	19,030	1.93	23	694K	13B
1403/08/23	18,070	18,070	19,060	18,670	0.86	42	352K	7B
1403/08/22	19,040	18,460	19,310	18,510	(2.73)	195	3M	56B
1403/08/21	19,030	19,000	19,030	19,030	2.98	170	3M	56B
1403/08/20	18,790	18,790	18,790	18,480	1.26	30	480K	9B
1403/08/19	18,500	18,500	18,510	18,250	1.50	41	568K	11B
1403/08/16	18,700	17,620	18,700	17,980	(0.99)	111	1M	20B
1403/08/15	18,060	18,060	18,990	18,160	(2.42)	251	4M	65B
1403/08/14	18,610	18,610	18,610	18,610	(4.95)	40	1M	20B
1403/08/13	19,000	19,000	19,000	19,580	0.0	1	3K	50M
1403/08/12	19,020	19,020	19,020	19,580	(0.1)	3	29K	559M
1403/08/09	19,100	19,100	19,100	19,600	(0.25)	4	55K	1B
1403/08/08	19,100	19,100	19,100	19,650	0.0	2	6K	108M
1403/08/07	19,150	19,150	19,150	19,650	(0.25)	11	54K	1B
1403/08/06	19,550	19,400	19,550	19,700	(1.25)	72	454K	9B
1403/08/05	19,900	19,900	20,300	19,950	(4.55)	158	2M	41B
1403/08/02	20,300	20,300	20,300	20,900	0.0	1	2K	51M
1403/08/01	20,300	20,300	20,300	20,900	0.0	1	3K	61M
1403/07/30	20,300	20,300	20,300	20,900	0.0	1	2K	51M
1403/07/29	20,300	20,300	20,300	20,900	0.0	1	2K	51M
1403/07/28	20,300	20,300	20,300	20,900	0.0	5	19K	377M
1403/07/25	20,600	20,600	20,600	20,900	(1.42)	11	446K	9B
1403/07/24	20,600	20,600	20,600	21,200	0.0	1	2K	52M
1403/07/23	20,600	20,600	20,600	21,200	0.0	4	10K	213M
1403/07/22	20,600	20,600	20,600	21,200	0.0	4	18K	366M
1403/07/21	20,700	20,700	20,700	21,200	(0.47)	18	145K	3B
1403/07/18	21,100	21,100	21,100	21,300	0.0	4	24K	511M
1403/07/17	21,100	21,100	21,100	21,300	0.0	4	16K	329M
1403/07/16	21,100	21,100	21,100	21,300	0.0	3	14K	294M
1403/07/15	21,100	21,100	21,100	21,300	0.0	1	50K	1B
1403/07/11	21,150	21,150	21,150	21,300	(0.23)	19	317K	7B
1403/07/10	21,300	21,300	21,300	21,350	(0.7)	18	733K	16B
1403/07/09	21,300	21,300	21,300	21,500	0.0	4	18K	378M
1403/07/08	21,300	21,300	21,300	21,500	0.0	2	8K	160M
1403/07/07	21,300	21,300	21,300	21,500	0.0	5	34K	718M
1403/07/04	21,500	21,500	21,500	21,500	(2.93)	131	2M	42B
1403/07/03	22,600	21,300	22,600	22,150	0.91	252	3M	61B
1403/07/02	22,300	21,450	22,650	21,950	(0.68)	156	2M	40B
1403/07/01	21,800	21,700	22,200	22,100	2.31	141	1M	25B
1403/06/28	21,700	21,200	21,750	21,600	2.13	141	3M	75B
1403/06/27	20,750	20,750	21,200	21,150	2.67	180	3M	54B
1403/06/26	21,600	20,550	21,600	20,600	(2.6)	167	1M	26B
1403/06/25	21,400	21,000	21,500	21,150	1.20	116	574K	12B
1403/06/24	20,900	20,600	20,950	20,900	2.70	114	1M	21B
1403/06/21	20,280	20,250	20,760	20,350	0.49	94	825K	17B
1403/06/20	20,420	20,030	20,560	20,250	1.40	122	827K	17B
1403/06/19	20,040	19,520	20,060	19,970	2.52	362	3M	67B
1403/06/18	19,480	19,470	19,480	19,480	2.96	101	2M	40B
1403/06/17	19,130	19,130	19,130	18,920	1.83	22	667K	13B
1403/06/13	18,850	18,850	18,850	18,580	0.49	14	263K	5B
1403/06/11	18,760	18,760	18,760	18,490	0.49	14	260K	5B
1403/06/10	18,720	18,720	18,720	18,400	0.22	11	107K	2B
1403/06/07	18,700	18,700	18,700	18,360	0.11	13	47K	872M
1403/06/06	18,550	18,550	18,550	18,340	0.82	13	453K	8B
1403/06/05	18,490	18,490	18,490	18,190	0.33	18	175K	3B
1403/06/03	18,380	18,380	18,380	18,130	0.61	12	343K	6B
1403/05/31	18,340	18,340	18,340	18,020	0.17	11	87K	2B
1403/05/30	18,310	18,310	18,310	17,990	0.17	9	90K	2B
1403/05/29	18,280	18,280	18,280	17,960	0.17	8	107K	2B
1403/05/28	18,260	18,260	18,260	17,930	0.11	10	66K	1B
1403/05/27	18,220	18,220	18,220	17,910	0.22	20	116K	2B
1403/05/24	17,960	17,960	17,960	17,870	0.45	20	567K	10B
1403/05/23	17,910	17,910	17,910	17,790	0.28	15	333K	6B
1403/05/22	17,740	17,700	17,740	17,740	0.97	135	2M	44B
1403/05/21	17,730	17,730	17,730	17,570	0.06	14	60K	1B
1403/05/20	17,670	17,670	17,670	17,560	0.34	12	429K	8B
1403/05/16	17,650	17,650	17,650	17,500	0.11	18	122K	2B
1403/05/15	17,580	17,580	17,580	17,480	0.40	55	480K	8B
1403/05/14	17,250	17,250	17,570	17,410	0.06	51	359K	6B
1403/05/13	18,080	17,100	18,140	17,400	(1.25)	324	2M	42B
1403/05/10	17,500	17,100	17,700	17,620	2.50	410	7M	120B
1403/05/09	17,570	17,570	17,570	17,190	0.76	22	319K	6B
1403/05/08	17,060	17,060	17,060	17,060	2.96	45	1M	22B
1403/05/06	16,990	16,990	16,990	16,570	0.42	15	185K	3B
1403/05/03	16,840	16,840	16,840	16,500	0.92	16	372K	6B
1403/05/02	16,800	16,800	16,800	16,350	0.18	13	70K	1B
1403/04/30	16,690	16,130	16,690	16,320	0.06	27	177K	3B
1403/04/18	16,460	16,050	16,950	16,520	0.36	29	179K	3B
1403/04/17	16,580	15,950	16,930	16,460	0.12	136	922K	15B
1403/04/16	16,340	16,340	17,340	16,440	(2.38)	181	2M	29B
1403/04/13	16,340	16,340	16,340	16,840	0.0	1	1	16K
1403/04/12	16,350	16,350	16,350	16,840	(0.06)	5	22K	353M
1403/04/11	16,350	16,350	16,350	16,850	0.0	3	9K	151M
1403/04/10	16,400	16,400	16,400	16,850	(0.3)	12	109K	2B
1403/04/09	16,900	16,900	17,050	16,900	(2.99)	53	754K	13B
1403/04/06	17,420	17,420	17,420	17,420	(1.97)	5	33K	567M
1403/04/04	17,770	17,770	17,770	17,770	(1.99)	4	44K	786M
1403/03/30	17,770	17,770	17,770	18,130	0.0	1	9K	153M
1403/03/22	17,770	17,770	17,770	18,130	0.0	1	11K	204M
1403/03/20	17,770	0	0	18,130	0.0	1	3K	50M
1403/03/13	17,770	17,770	17,770	18,130	0.0	1	3K	53M
1403/03/12	17,780	17,780	17,780	18,130	(0.06)	1	19K	342M
1403/03/09	17,860	17,860	17,860	18,140	(0.44)	13	236K	4B
1403/03/08	17,860	17,860	17,860	18,220	0.0	1	280	5M
1403/03/05	17,860	17,860	17,860	18,220	0.0	1	3K	50M
1403/03/01	17,870	17,870	17,870	18,220	(0.05)	3	19K	337M
1403/02/30	17,710	17,710	17,710	18,230	(0.11)	3	31K	553M
1403/02/29	17,910	17,760	18,000	18,250	(0.27)	26	125K	2B
1403/02/26	17,830	17,820	17,830	18,300	(0.38)	33	140K	2B
1403/02/25	17,930	17,930	18,200	18,370	(0.6)	41	212K	4B
1403/02/24	18,510	17,960	18,510	18,480	(0.16)	11	59K	1B
1403/02/23	18,030	18,030	18,070	18,510	(0.38)	36	143K	3B
1403/02/22	18,330	18,190	18,330	18,580	(0.91)	55	338K	6B
1403/02/19	18,380	18,330	18,420	18,750	(0.74)	35	263K	5B
1403/02/18	19,420	18,390	19,420	18,890	0.05	30	348K	7B
1403/02/17	18,600	18,540	18,670	18,880	(1.2)	69	433K	8B
1403/02/16	18,700	18,700	19,200	19,110	(0.42)	36	277K	5B
1403/02/12	18,800	18,660	19,200	19,190	(0.21)	37	116K	2B
1403/02/11	19,010	18,760	19,010	19,230	(0.52)	43	215K	4B
1403/02/10	19,750	18,900	19,850	19,330	0.21	42	234K	5B
1403/02/09	19,140	19,110	19,500	19,290	(2.08)	68	721K	14B
1403/02/08	19,840	19,270	19,840	19,700	2.23	191	2M	35B
1403/02/05	19,380	19,380	19,380	19,270	2.39	35	838K	16B
1403/02/04	18,120	18,120	19,240	18,820	0.75	93	433K	8B
1403/02/03	18,600	18,330	18,700	18,680	(1.11)	84	523K	10B
1403/02/02	18,960	18,520	19,400	18,890	(0.37)	91	504K	9B
1403/02/01	18,830	18,830	19,370	18,960	0.0	70	586K	11B
1403/01/29	18,830	18,830	18,830	18,960	(0.32)	6	303K	6B
1403/01/28	18,860	18,860	18,860	19,020	(0.16)	20	152K	3B
1403/01/27	18,970	18,970	19,150	19,050	(0.57)	83	646K	12B
1403/01/26	18,970	18,970	18,970	19,160	0.0	1	5K	100M
1403/01/25	18,700	18,680	18,700	19,160	(0.47)	24	158K	3B
1403/01/21	19,200	18,900	19,800	19,250	(1.03)	91	848K	16B
1403/01/20	19,500	18,950	19,700	19,450	(0.26)	79	365K	7B
1403/01/19	19,500	19,500	19,550	19,500	(2.99)	87	1M	21B
1403/01/18	19,650	19,650	19,650	20,100	(0.74)	29	238K	5B
1403/01/15	19,850	19,850	19,900	20,250	(0.98)	32	310K	6B
1403/01/14	20,000	20,000	20,000	20,450	(0.73)	22	258K	5B
1403/01/11	20,450	20,100	20,800	20,600	(0.48)	69	287K	6B
1403/01/08	19,760	19,760	20,760	20,700	2.68	105	956K	20B
1403/01/07	20,050	20,010	20,550	20,160	0.75	38	350K	7B
1403/01/06	19,520	19,400	20,400	20,010	1.01	48	450K	9B
1403/01/05	20,090	19,520	20,100	19,810	1.49	53	586K	12B
1402/12/28	19,300	19,010	19,590	19,520	2.63	45	959K	19B
1402/12/27	18,760	18,760	19,350	19,020	1.22	78	670K	13B
1402/12/26	19,590	18,510	19,590	18,790	(1.52)	144	1M	26B
1402/12/23	18,880	18,690	19,200	19,080	(0.93)	70	439K	8B
1402/12/22	18,880	18,880	19,740	19,260	(0.31)	67	366K	7B
1402/12/21	19,430	19,430	19,430	19,320	2.38	74	823K	16B
1402/12/20	18,900	18,870	19,200	18,870	(2.98)	122	2M	32B
1402/12/16	19,400	19,400	20,100	19,450	(2.75)	226	5M	88B
1402/12/15	19,600	19,600	19,600	20,000	(0.99)	36	351K	7B
1402/12/14	20,800	20,000	20,800	20,200	(0.25)	48	201K	4B
1402/12/13	20,000	19,800	20,800	20,250	0.25	84	380K	8B
1402/12/12	19,800	19,650	20,750	20,200	0.25	77	382K	8B
1402/12/09	19,850	19,600	19,950	20,150	(0.25)	29	154K	3B
1402/12/08	19,850	19,850	19,900	20,200	0.0	5	7K	144M
1402/12/07	19,750	19,750	20,200	20,200	(0.74)	55	407K	8B
1402/12/05	19,950	19,850	20,100	20,350	(0.49)	41	165K	3B
1402/12/02	19,900	19,900	20,450	20,450	(0.24)	43	205K	4B
1402/12/01	20,100	20,050	20,400	20,500	(0.73)	58	316K	6B
1402/11/30	20,700	20,250	21,100	20,650	0.0	39	192K	4B
1402/11/29	21,000	20,550	21,150	20,650	0.49	79	258K	5B
1402/11/28	20,450	20,450	20,750	20,550	1.99	108	665K	14B
1402/11/25	19,700	19,700	20,450	20,150	1.26	96	602K	12B
1402/11/24	19,850	19,450	19,950	19,900	(0.25)	98	253K	5B
1402/11/23	20,000	19,550	20,000	19,950	(0.99)	70	446K	9B
1402/11/21	19,650	19,600	20,550	20,150	0.0	97	686K	14B
1402/11/18	20,050	19,800	20,300	20,150	(1.23)	107	470K	9B
1402/11/17	20,650	20,000	20,650	20,400	0.0	31	76K	2B
1402/11/16	19,900	19,900	20,350	20,400	(0.24)	50	168K	3B
1402/11/15	20,150	20,100	20,600	20,450	(1.21)	112	493K	10B
1402/11/14	20,650	20,600	20,950	20,700	(2.45)	149	811K	17B
1402/11/11	22,130	20,920	22,130	21,220	(1.58)	123	568K	12B
1402/11/10	21,690	21,000	21,690	21,560	2.37	562	5M	101B
1402/11/09	21,130	21,130	21,130	21,060	2.63	43	893K	19B
1402/11/08	20,720	20,720	20,720	20,520	1.99	37	668K	14B
1402/11/07	20,600	20,600	20,600	20,120	0.60	15	194K	4B
1402/11/04	20,200	20,200	20,200	20,000	1.78	82	619K	13B
1402/11/03	19,550	19,550	19,650	19,650	2.88	115	1M	21B
1402/11/02	19,500	18,950	19,550	19,100	(2.05)	235	2M	29B
1402/11/01	19,600	19,500	20,000	19,500	(2.99)	136	2M	30B
1402/10/30	21,000	19,950	21,150	20,100	(2.19)	177	1M	22B
1402/10/27	20,550	20,550	21,150	20,550	(2.84)	135	1M	21B
1402/10/26	20,650	20,650	20,650	21,150	(0.47)	39	162K	3B
1402/10/25	20,800	20,750	21,300	21,250	(0.47)	46	138K	3B
1402/10/24	20,950	20,950	21,500	21,350	(0.93)	96	366K	8B
1402/10/23	21,100	21,100	21,900	21,550	(0.92)	77	344K	7B
1402/10/20	22,150	21,250	22,150	21,750	(0.68)	79	348K	7B
1402/10/19	21,000	21,000	22,000	21,900	2.34	128	900K	20B
1402/10/18	21,200	21,200	21,850	21,400	0.71	88	468K	10B
1402/10/17	20,900	20,850	21,200	21,250	(0.93)	89	357K	7B
1402/10/16	21,050	21,050	21,450	21,450	(0.92)	89	355K	7B
1402/10/13	21,150	21,150	21,200	21,650	(0.69)	60	229K	5B
1402/10/12	21,400	21,350	21,950	21,800	(0.91)	66	278K	6B
1402/10/11	21,800	21,650	22,200	22,000	(1.35)	135	459K	10B
1402/10/10	22,250	21,850	22,700	22,300	0.22	209	1M	29B
1402/10/09	21,750	21,750	22,800	22,250	0.23	87	368K	8B
1402/10/06	22,650	22,100	22,650	22,200	0.91	112	413K	9B
1402/10/05	22,050	21,550	22,050	22,000	2.56	186	2M	38B
1402/10/04	20,900	20,900	21,900	21,450	0.70	61	316K	7B
1402/10/03	21,150	20,800	21,500	21,300	(0.23)	85	214K	5B
1402/10/02	21,300	21,000	21,800	21,350	0.33	76	282K	6B
1402/09/29	21,110	20,790	21,350	21,280	2.65	133	927K	20B
1402/09/28	20,980	20,960	21,240	20,730	0.48	53	193K	4B
1402/09/27	20,890	20,570	20,890	20,630	1.68	79	583K	12B
1402/09/25	20,000	20,000	20,600	20,290	1.45	140	525K	11B
1402/09/22	20,300	20,000	20,400	20,000	0.76	79	271K	6B
1402/09/21	19,350	19,350	20,300	19,850	0.25	24	211K	4B
1402/09/20	19,700	19,300	20,300	19,800	(0.25)	67	517K	10B
1402/09/19	19,650	19,600	20,350	19,850	(1.73)	68	668K	13B
1402/09/18	19,900	19,900	20,950	20,200	(1.46)	84	662K	13B
1402/09/15	20,150	20,050	20,400	20,500	(0.73)	39	321K	6B
1402/09/14	20,450	20,100	20,500	20,650	(0.24)	45	154K	3B
1402/09/13	21,100	20,300	21,150	20,700	0.73	80	323K	7B
1402/09/12	20,050	19,850	20,950	20,550	0.49	137	850K	17B
1402/09/11	21,000	20,000	21,000	20,450	0.15	96	474K	10B
1402/09/08	20,700	20,700	20,700	20,420	1.59	128	554K	11B
1402/09/07	20,050	20,050	20,490	20,100	1.01	68	355K	7B
1402/09/06	19,970	19,560	20,120	19,900	1.84	114	647K	13B
1402/09/05	19,300	19,250	19,960	19,540	0.83	93	454K	9B
1402/09/04	19,350	19,210	19,540	19,380	(0.05)	56	213K	4B
1402/09/01	19,290	19,200	19,800	19,390	0.0	49	186K	4B
1402/08/30	19,080	19,080	19,550	19,390	0.0	12	34K	651M
1402/08/29	19,460	18,880	19,650	19,390	(0.36)	78	289K	6B
1402/08/28	19,260	19,250	19,790	19,460	0.05	49	399K	8B
1402/08/27	19,190	19,100	19,880	19,450	(0.15)	67	393K	8B
1402/08/24	19,510	19,100	19,910	19,480	(0.2)	56	226K	4B
1402/08/23	20,010	19,750	20,010	19,520	0.46	60	181K	4B
1402/08/22	19,650	19,230	19,650	19,430	1.83	116	635K	12B
1402/08/21	18,860	18,840	19,550	19,080	(1.75)	161	786K	15B
1402/08/20	19,500	19,130	20,000	19,420	(1.52)	85	597K	11B
1402/08/17	20,190	19,820	20,190	19,720	0.56	91	310K	6B
1402/08/16	19,980	19,400	19,980	19,610	1.08	84	583K	12B
1402/08/10	18,900	18,900	18,900	19,400	(0.26)	9	100K	2B
1402/08/09	19,350	19,150	19,700	19,450	(1.27)	93	543K	10B
1402/08/08	19,350	19,350	19,450	19,700	(1.01)	85	378K	7B
1402/08/07	19,400	19,400	19,600	19,900	(0.5)	35	177K	3B
1402/08/06	19,450	19,450	19,450	20,000	(0.25)	5	93K	2B
1402/08/03	19,800	19,650	19,950	20,050	(0.99)	92	302K	6B
1402/08/02	19,750	19,750	19,850	20,250	(0.49)	32	193K	4B
1402/08/01	21,150	20,000	21,150	20,350	(1.21)	109	596K	12B
1402/07/30	20,350	20,350	20,500	20,600	(1.67)	95	613K	13B
1402/07/29	20,700	20,550	20,700	20,950	(0.95)	72	318K	7B
1402/07/26	20,800	20,700	20,800	21,150	(0.7)	31	191K	4B
1402/07/25	21,500	20,900	21,500	21,300	(0.93)	76	324K	7B
1402/07/24	21,200	21,000	22,100	21,500	0.0	86	237K	5B
1402/07/23	21,250	21,200	21,500	21,500	(1.6)	91	521K	11B
1402/07/22	21,650	21,400	21,650	21,850	(0.91)	64	310K	7B
1402/07/19	22,750	21,500	22,750	22,050	(0.45)	98	306K	7B
1402/07/18	22,350	21,850	22,450	22,150	1.61	163	610K	14B
1402/07/17	21,700	21,700	22,350	21,800	(2.46)	241	1M	32B
1402/07/16	22,050	21,850	22,050	22,350	(0.67)	41	203K	4B
1402/07/15	23,250	22,400	23,250	22,500	(2.39)	229	1M	30B
1402/07/12	23,050	22,850	23,050	23,050	2.90	507	4M	96B
1402/07/10	22,700	22,700	22,700	22,400	1.59	32	489K	11B
1402/07/09	22,400	22,400	22,400	22,050	1.38	29	440K	10B
1402/07/08	21,950	21,950	21,950	21,750	1.87	54	652K	14B
1402/07/05	20,500	20,500	21,500	21,350	2.15	186	864K	18B
1402/07/04	20,100	20,100	21,300	20,900	0.97	318	2M	40B
1402/07/03	20,350	20,350	20,350	20,700	(1.19)	38	391K	8B
1402/07/01	20,700	20,700	20,700	20,950	(1.64)	66	537K	11B
1402/06/29	21,000	20,950	21,050	21,300	(1.16)	47	393K	8B
1402/06/28	21,100	21,100	21,650	21,550	(0.92)	61	500K	11B
1402/06/27	21,250	21,250	21,750	21,750	(0.68)	67	230K	5B
1402/06/26	22,500	21,300	22,500	21,900	(0.23)	57	312K	7B
1402/06/22	22,000	21,950	22,300	21,950	(2.88)	86	1M	25B
1402/06/21	23,250	22,150	23,250	22,600	(0.44)	109	551K	12B
1402/06/20	22,700	22,300	22,700	22,700	2.95	179	2M	37B
1402/06/19	21,500	21,000	22,200	22,050	2.08	179	917K	20B
1402/06/18	21,400	21,200	21,900	21,600	(1.14)	95	375K	8B
1402/06/14	21,400	21,400	21,500	21,850	(0.91)	59	257K	5B
1402/06/13	21,650	21,650	22,000	22,050	(1.12)	86	332K	7B
1402/06/12	22,400	22,000	22,500	22,300	(1.55)	75	462K	10B
1402/06/11	23,400	22,500	23,400	22,650	(2.16)	138	1M	28B
1402/06/08	22,650	22,650	23,400	23,150	1.76	120	504K	12B
1402/06/07	22,650	22,650	23,000	22,750	(2.36)	162	770K	17B
1402/06/06	22,900	22,900	22,900	23,300	(1.27)	43	345K	8B
1402/06/05	23,100	23,100	23,100	23,600	(0.84)	21	212K	5B
1402/06/04	23,200	23,200	23,200	23,800	(0.42)	7	93K	2B
1402/06/01	23,250	23,250	23,250	23,900	(0.21)	2	73K	2B
1402/05/31	23,300	23,300	23,300	23,950	(0.21)	1	73K	2B
1402/05/30	23,350	23,350	23,350	24,000	(0.21)	2	75K	2B
1402/05/29	23,400	23,400	23,400	24,050	(0.21)	4	84K	2B
1402/05/28	23,450	23,450	23,450	24,100	(0.21)	3	76K	2B
1402/05/25	23,500	23,500	23,500	24,150	(0.21)	7	85K	2B
1402/05/24	23,600	23,600	23,600	24,200	(0.41)	6	90K	2B
1402/05/23	23,700	23,700	23,700	24,300	(0.41)	13	104K	2B
1402/05/22	23,750	23,750	23,750	24,400	(0.2)	3	78K	2B
1402/05/21	23,800	23,800	23,800	24,450	(0.2)	2	75K	2B
1402/05/18	24,300	24,250	24,450	24,500	(2.0)	28	511K	12B
1402/05/17	24,550	24,550	25,000	25,000	(1.19)	56	305K	7B
1402/05/16	24,850	24,800	24,850	25,300	(0.98)	25	266K	7B
1402/05/15	25,150	25,150	25,150	25,550	(1.35)	22	365K	9B
1402/05/14	26,500	25,550	26,500	25,900	(1.52)	54	473K	12B
1402/05/10	26,650	26,300	26,650	26,300	1.54	88	426K	11B
1402/05/09	25,550	25,550	26,950	25,900	(1.52)	108	915K	24B
1402/05/08	25,600	25,600	25,600	26,300	(0.19)	6	75K	2B
1402/05/07	25,750	25,750	25,800	26,350	(0.57)	21	129K	3B
1402/05/04	25,850	25,850	25,850	26,500	(0.38)	5	86K	2B
1402/05/03	25,900	25,900	25,900	26,600	(0.37)	16	110K	3B
1402/05/02	26,300	26,050	26,300	26,700	(0.56)	47	150K	4B
1402/05/01	26,600	26,150	27,650	26,850	(0.37)	64	176K	5B
1402/04/31	27,100	26,400	27,350	26,950	1.32	122	459K	12B
1402/04/28	26,600	26,600	27,350	26,600	(2.92)	112	1M	31B
1402/04/25	27,000	27,000	27,050	27,400	(1.44)	50	344K	9B
1402/04/24	27,350	27,350	27,450	27,800	(1.24)	116	330K	9B
1402/04/21	27,450	27,450	27,450	28,150	(0.35)	7	91K	3B
1402/04/20	27,550	27,550	27,550	28,250	(0.53)	24	120K	3B
1402/04/19	27,700	27,700	27,700	28,400	(0.53)	27	142K	4B
1402/04/18	28,100	28,000	28,100	28,550	(1.04)	34	251K	7B
1402/04/17	28,100	28,100	29,450	28,850	(0.35)	103	270K	8B
1402/04/14	29,050	28,650	29,200	28,950	(1.86)	124	536K	15B
1402/04/13	29,000	29,000	29,850	29,500	1.72	139	721K	21B
1402/04/12	28,350	28,250	29,050	29,000	2.65	142	839K	24B
1402/04/11	28,300	27,500	28,300	28,250	2.73	178	892K	25B
1402/04/10	27,500	27,000	27,500	27,500	3.00	137	778K	21B
1402/04/07	26,700	26,700	26,700	26,700	2.89	36	609K	16B
1402/03/29	37,600	37,550	39,850	38,400	(0.78)	370	2M	95B
1402/03/28	37,050	37,050	39,250	38,700	1.44	265	2M	66B
1402/03/10	38,350	37,150	38,350	38,350	2.95	184	1M	48B
1402/03/09	37,250	37,000	37,250	37,250	2.90	103	772K	29B
1402/03/08	36,200	36,200	36,200	36,200	2.99	69	948K	34B
1402/03/07	34,700	33,800	35,700	35,150	1.30	304	2M	58B
1402/03/06	35,000	34,150	35,150	34,700	(0.86)	132	466K	16B
1402/03/03	35,100	33,450	35,100	35,000	2.64	190	1M	45B
1402/03/02	34,100	34,100	34,100	34,100	2.87	101	872K	30B
1402/03/01	33,850	33,850	33,850	33,150	0.76	14	178K	6B
1402/02/31	32,900	32,600	32,900	32,900	2.97	101	946K	31B
1402/02/30	32,350	32,350	32,350	31,950	1.59	48	352K	11B
1402/02/27	32,000	32,000	32,000	31,450	1.13	46	264K	8B
1402/02/25	31,500	29,800	31,600	31,100	1.30	193	1M	35B
1402/02/24	30,150	30,150	31,950	30,700	(1.13)	332	1M	46B
1402/02/23	30,350	30,350	30,350	31,050	(0.64)	6	155K	5B
1402/02/20	30,600	30,600	30,600	31,250	(0.79)	12	186K	6B
1402/02/19	30,800	30,800	30,800	31,500	(0.79)	12	170K	5B
1402/02/18	31,050	31,050	31,050	31,750	(0.78)	24	165K	5B
1402/02/17	33,550	31,650	33,550	32,000	(1.84)	180	933K	30B
1402/02/16	31,850	31,850	32,650	32,600	2.84	137	810K	26B
1402/02/13	31,750	31,600	31,800	31,700	2.59	118	626K	20B
1402/02/12	30,350	29,650	31,200	30,900	1.98	126	636K	20B
1402/02/11	30,350	30,000	30,350	30,300	2.71	160	676K	21B
1402/02/10	29,500	29,500	29,500	29,500	2.97	135	708K	21B
1402/02/09	28,600	28,300	28,650	28,650	2.87	101	744K	21B
1402/02/06	27,600	27,500	27,850	27,850	2.96	147	1M	33B
1402/02/05	27,450	26,700	27,850	27,050	(1.46)	215	817K	22B
1402/02/04	28,300	26,950	28,300	27,450	(0.18)	224	907K	25B
1402/01/30	27,550	27,000	27,550	27,500	2.80	215	909K	25B
1402/01/29	27,000	26,600	27,000	26,750	1.90	152	524K	14B
1402/01/28	26,150	26,150	26,250	26,250	2.94	184	1M	26B
1402/01/27	25,450	24,950	25,750	25,500	2.00	247	1M	28B
1402/01/26	25,800	24,450	25,800	25,000	(0.6)	296	1M	27B
1402/01/22	25,650	24,750	26,200	25,150	(1.37)	224	1M	29B
1402/01/21	25,750	25,000	25,750	25,500	2.00	178	740K	19B
1402/01/20	25,250	25,000	25,250	25,000	1.83	123	536K	14B
1402/01/19	24,750	24,750	24,750	24,550	2.08	104	565K	14B
1402/01/16	24,600	23,900	24,600	24,050	0.63	141	364K	9B
1402/01/15	24,100	23,950	24,100	23,900	2.14	68	600K	14B
1402/01/14	23,750	23,200	23,800	23,400	1.08	127	434K	10B
1402/01/09	23,300	23,000	23,550	23,150	1.09	126	441K	10B
1402/01/08	22,850	22,850	23,450	22,900	0.44	97	225K	5B
1402/01/06	22,100	22,100	23,300	22,750	0.0	17	53K	1B
1402/01/05	22,750	22,700	23,150	22,750	1.11	88	396K	9B
1401/12/28	22,900	22,500	22,900	22,500	1.12	67	430K	10B
1401/12/27	22,750	22,200	22,750	22,250	0.68	75	208K	5B
1401/12/24	21,850	21,850	22,500	22,100	1.14	89	357K	8B
1401/12/23	21,300	21,300	22,550	21,850	(0.46)	158	365K	8B
1401/12/22	22,000	21,650	22,000	21,950	(1.57)	102	484K	10B
1401/12/21	22,300	21,950	22,400	22,300	(1.33)	103	446K	10B
1401/12/20	22,700	22,200	23,000	22,600	(1.09)	95	524K	12B
1401/12/16	23,600	22,500	23,600	22,850	(1.3)	126	472K	11B
1401/12/15	23,900	22,750	23,900	23,150	(1.28)	80	398K	9B
1401/12/14	23,800	23,150	23,950	23,450	0.64	96	378K	9B
1401/12/08	23,250	22,900	23,800	23,300	0.65	128	610K	14B
1401/12/07	22,950	22,650	23,600	23,150	(0.22)	143	375K	9B
1401/12/06	22,550	22,500	23,300	23,200	2.43	182	1M	24B
1401/12/03	22,900	22,550	22,900	22,650	(2.37)	145	762K	17B
1401/12/02	22,750	22,750	23,600	23,200	(0.22)	177	487K	11B
1401/12/01	23,150	22,900	23,800	23,250	(0.21)	189	651K	15B
1401/11/30	23,700	22,550	23,850	23,300	0.43	387	1M	31B
1401/11/26	23,350	22,150	23,350	23,200	2.20	226	2M	44B
1401/11/25	22,500	22,500	23,800	22,700	(1.94)	228	845K	19B
1401/11/24	23,000	23,000	23,300	23,150	(2.32)	96	676K	16B
1401/11/23	23,650	23,450	24,200	23,700	(1.86)	149	621K	15B
1401/11/19	24,150	24,100	24,700	24,150	(2.62)	160	1M	33B
1401/11/18	24,700	24,700	25,000	24,800	(2.55)	127	683K	17B
1401/11/17	25,350	25,000	25,750	25,450	(1.17)	58	506K	13B
1401/11/16	25,900	25,150	26,200	25,750	(0.58)	79	259K	7B
1401/11/12	25,800	25,800	26,450	25,900	0.39	62	222K	6B
1401/11/11	25,700	25,700	26,400	25,800	0.39	74	369K	10B
1401/11/10	25,000	25,000	26,050	25,700	(0.19)	117	345K	9B
1401/11/09	25,600	25,350	25,600	25,750	(1.34)	74	355K	9B
1401/11/08	26,050	25,650	26,050	26,100	(1.14)	69	347K	9B
1401/11/05	26,950	25,850	27,350	26,400	(0.75)	361	2M	46B
1401/11/04	26,900	26,100	26,950	26,600	1.14	257	399K	11B
1401/11/03	25,600	25,500	26,950	26,300	0.19	240	368K	10B
1401/11/02	26,400	25,650	26,900	26,250	0.19	212	594K	16B
1401/11/01	26,750	25,350	26,800	26,200	0.38	274	1M	35B
1401/10/28	26,550	25,800	26,800	26,100	(1.69)	363	641K	17B
1401/10/27	27,600	26,050	27,600	26,550	(1.12)	816	2M	60B
1401/10/26	27,800	26,800	27,800	26,850	(2.72)	815	3M	74B
1401/10/24	28,750	27,150	28,750	27,600	(1.25)	533	2M	42B
1401/10/21	27,950	27,700	27,950	27,950	2.95	251	1M	31B
1401/10/20	27,150	26,750	27,150	27,150	2.84	203	2M	48B
1401/10/19	26,400	26,400	26,400	26,400	2.92	34	389K	10B
1401/10/18	25,650	25,650	25,650	25,650	2.81	44	388K	10B
1401/09/29	50,700	47,900	50,800	49,900	1.11	358	733K	37B
1401/09/28	49,350	49,100	49,350	49,350	2.92	190	524K	26B
1401/09/27	47,900	47,850	47,950	47,950	2.90	110	298K	14B
1401/09/26	45,450	44,500	46,750	46,600	2.64	116	420K	20B
1401/09/23	45,400	45,000	45,400	45,400	2.95	182	330K	15B
1401/09/22	43,850	43,400	44,150	44,100	2.80	194	412K	18B
1401/09/21	43,000	42,800	44,100	42,900	(2.72)	208	458K	20B
1401/09/20	44,400	43,000	45,050	44,100	0.68	112	155K	7B
1401/09/19	43,450	43,050	44,250	43,800	1.86	128	166K	7B
1401/09/16	42,900	41,950	43,650	43,000	(0.35)	52	110K	5B
1401/09/15	44,250	43,050	44,250	43,150	0.35	65	56K	2B
1401/09/14	43,500	42,200	44,150	43,000	0.0	146	314K	13B
1401/09/13	43,500	42,650	43,500	43,000	1.78	145	172K	7B
1401/09/12	41,300	41,100	42,300	42,250	2.80	116	235K	10B
1401/09/09	39,450	39,450	41,850	41,100	1.11	133	190K	8B
1401/09/08	40,200	40,200	41,200	40,650	1.12	140	230K	9B
1401/09/07	42,250	39,850	42,250	40,200	(2.07)	244	505K	20B
1401/09/06	41,500	41,500	41,500	41,050	1.86	65	164K	7B
1401/09/05	40,250	40,200	40,300	40,300	2.94	63	330K	13B
1401/09/02	38,500	38,250	39,200	39,150	2.76	62	438K	17B
1401/09/01	37,950	37,150	38,150	38,100	2.83	172	351K	13B
1401/08/30	36,850	36,850	37,950	37,050	0.54	112	121K	5B
1401/08/29	36,700	36,500	37,500	36,850	(1.99)	147	204K	7B
1401/08/28	36,900	36,750	38,400	37,600	(0.66)	50	63K	2B
1401/08/25	39,600	37,350	39,600	37,850	(1.69)	120	274K	10B
1401/08/24	37,800	37,450	39,600	38,500	(0.26)	121	198K	8B
1401/08/23	40,150	37,850	40,150	38,600	(1.03)	146	271K	10B
1401/08/22	39,100	38,500	39,100	39,000	2.63	184	449K	18B
1401/08/21	37,650	37,650	38,300	38,000	2.15	159	214K	8B
1401/08/18	36,800	35,850	37,650	37,200	1.64	248	520K	19B
1401/08/17	36,150	35,200	37,150	36,600	1.24	299	431K	16B
1401/08/16	36,000	36,000	37,100	36,150	(2.56)	527	815K	29B
1401/08/15	36,500	36,450	36,550	37,100	(1.2)	74	103K	4B
1401/08/14	39,150	37,150	39,150	37,550	(1.83)	192	252K	9B
1401/08/11	38,650	37,500	39,550	38,250	(1.03)	107	168K	6B
1401/08/10	37,800	37,800	39,500	38,650	(0.77)	115	87K	3B
1401/08/09	38,400	38,400	38,450	38,950	(1.52)	122	132K	5B
1401/08/08	38,400	38,400	38,400	39,550	0.0	8	4K	150M
1401/08/07	39,200	39,200	39,200	39,550	(2.1)	69	171K	7B
1401/08/04	39,200	39,200	39,200	40,400	0.0	1	325	13M
1401/08/03	39,250	39,250	39,250	40,400	(0.12)	13	8K	329M
1401/08/02	40,100	40,100	40,450	40,450	(2.06)	64	174K	7B
1401/08/01	42,950	40,550	42,950	41,300	(1.2)	104	103K	4B
1401/07/30	40,950	40,950	42,150	41,800	2.08	183	257K	11B
1401/07/27	40,750	40,750	42,800	40,950	(4.43)	353	551K	23B
1401/07/26	41,600	41,600	41,600	42,850	0.0	3	775	32M
1401/07/25	41,700	41,700	41,700	42,850	(0.23)	9	21K	858M
1401/07/24	41,750	41,750	41,750	42,950	(0.12)	8	5K	199M
1401/07/23	41,750	41,750	41,750	43,000	0.0	7	2K	93M
1401/07/20	41,800	41,800	41,800	43,000	(0.12)	20	8K	323M
1401/07/19	42,000	42,000	42,000	43,050	(0.46)	36	39K	2B
1401/07/18	44,850	42,350	44,950	43,250	(0.92)	282	395K	17B
1401/07/17	43,200	43,200	44,450	43,650	1.04	176	247K	11B
1401/07/16	43,300	42,150	43,350	43,200	2.61	215	230K	10B
1401/07/12	41,800	41,300	42,500	42,100	1.94	165	198K	8B
1401/07/11	42,000	40,100	42,250	41,300	0.0	211	350K	14B
1401/07/10	41,200	40,550	41,300	41,300	2.99	186	338K	14B
1401/07/09	40,150	39,450	40,150	40,100	2.82	171	461K	18B
1401/07/06	40,100	38,050	40,100	39,000	(0.13)	88	278K	11B
1401/07/04	40,300	38,100	40,300	39,050	(0.51)	93	94K	4B
1401/07/02	41,100	38,900	41,100	39,250	(2.12)	127	191K	7B
1401/06/30	40,500	39,550	40,700	40,100	1.39	214	435K	17B
1401/06/29	39,300	39,250	40,450	39,550	(2.22)	146	219K	9B
1401/06/28	42,550	40,150	42,550	40,450	(2.18)	311	348K	14B
1401/06/27	40,400	40,350	41,550	41,350	2.48	264	372K	15B
1401/06/23	42,250	39,850	42,250	40,350	(1.71)	553	544K	22B
1401/06/22	41,300	41,300	41,300	41,050	2.37	159	209K	9B
1401/06/21	39,050	39,050	40,150	40,100	2.82	303	485K	19B
1401/06/20	39,600	38,000	39,600	39,000	1.43	269	337K	13B
1401/06/19	37,950	37,950	39,050	38,450	1.32	370	588K	23B
1401/06/16	39,600	37,300	39,600	37,950	(1.3)	713	905K	34B
1401/06/15	38,600	38,200	38,600	38,450	2.53	145	226K	9B
1401/06/14	37,600	35,700	37,600	37,500	2.60	251	717K	27B
1401/06/13	36,550	36,550	36,550	36,550	(2.92)	70	107K	4B
1401/06/12	37,650	37,650	37,650	37,650	(2.96)	11	5K	184M
1401/06/09	38,800	38,800	38,800	38,800	(3.0)	25	12K	466M
1401/06/08	40,000	40,000	40,000	40,000	(2.91)	5	1K	54M
1401/06/07	41,200	41,200	41,200	41,200	(2.94)	11	3K	122M
1401/06/06	42,450	42,450	42,450	42,450	(2.97)	10	4K	155M
1401/06/05	42,500	42,500	42,500	43,750	(0.11)	13	9K	397M
1401/06/02	42,950	42,950	42,950	43,800	(3.1)	66	140K	6B
1401/06/01	43,850	43,850	43,850	45,200	0.0	5	1K	59M
1401/05/31	43,850	43,850	43,850	45,200	0.0	6	699	31M
1401/05/30	43,900	43,900	43,900	45,200	(0.11)	5	5K	240M
1401/05/29	43,900	43,900	43,900	45,250	0.0	6	2K	105M
1401/05/26	43,900	43,900	43,900	45,250	0.0	6	816	36M
1401/05/25	45,250	45,250	45,250	45,250	(4.94)	27	208K	9B
1401/05/24	46,250	46,250	46,250	47,600	(0.1)	7	6K	284M
1401/05/23	46,300	46,300	46,300	47,650	(0.1)	9	8K	378M
1401/05/22	46,400	46,400	46,400	47,700	(0.21)	10	13K	625M
1401/05/19	46,450	46,450	46,450	47,800	(0.1)	5	10K	486M
1401/05/18	46,550	46,550	46,550	47,850	(0.21)	11	14K	637M
1401/05/15	45,850	45,850	45,850	47,950	(0.62)	19	27K	1B
1401/05/12	46,850	46,850	46,850	48,250	0.0	3	950	45M
1401/05/11	46,850	46,850	46,850	48,250	0.0	4	4K	168M
1401/05/10	46,850	46,850	46,850	48,250	0.0	5	2K	100M
1401/05/09	46,900	46,900	46,900	48,250	(0.1)	11	8K	386M
1401/05/08	46,900	46,900	46,900	48,300	0.0	4	1K	63M
1401/05/05	46,950	46,950	46,950	48,300	(0.21)	10	15K	698M
1401/04/25	47,300	47,300	47,300	48,600	(0.31)	19	19K	909M
1401/04/22	47,450	47,450	47,450	48,750	(0.31)	18	19K	884M
1401/04/21	47,500	47,500	47,500	48,900	(0.1)	14	7K	349M
1401/04/20	49,950	47,050	49,950	48,950	0.93	223	503K	25B
1401/04/18	48,850	46,050	48,850	48,500	2.21	330	525K	25B
1401/04/15	47,400	46,000	48,800	47,450	0.11	544	712K	34B
1401/04/14	47,400	46,850	47,400	47,400	2.93	163	413K	20B
1401/04/13	46,950	46,950	46,950	46,050	0.99	60	78K	4B
1401/04/12	45,800	45,700	45,800	45,600	2.47	91	193K	9B
1401/04/11	44,800	44,800	44,800	44,500	2.30	87	178K	8B
1401/04/08	43,850	43,000	43,900	43,500	1.99	69	170K	7B
1401/04/07	42,650	41,500	42,650	42,650	2.90	187	613K	26B
1401/04/06	41,450	41,450	41,450	41,450	2.98	47	255K	11B
1401/04/05	40,250	39,850	40,250	40,250	2.94	67	256K	10B
1401/04/04	40,200	38,150	40,450	39,100	(0.51)	335	588K	23B
1401/04/01	40,000	38,200	40,200	39,300	0.64	250	776K	31B
1401/03/31	39,000	39,000	40,050	39,050	(2.86)	180	354K	14B
1401/03/30	41,400	39,050	41,450	40,200	(0.12)	453	492K	20B
1401/03/29	40,300	39,250	40,300	40,250	2.81	346	591K	24B
1401/03/28	37,650	37,650	39,950	39,150	0.90	543	934K	37B
1401/03/25	39,300	37,100	39,300	38,800	1.57	680	2M	69B
1401/03/24	38,900	38,900	38,900	38,200	1.06	41	100K	4B
1401/03/23	37,800	37,800	37,800	37,800	3.00	49	272K	10B
1401/03/22	35,000	34,900	36,950	36,700	2.23	185	465K	17B
1401/03/21	35,700	35,700	37,400	35,900	(2.45)	563	1M	53B
1401/03/18	36,050	36,050	38,250	36,800	(0.94)	558	1M	51B
1401/03/17	36,900	36,900	38,400	37,150	(2.24)	360	870K	32B
1401/03/04	38,350	38,350	38,350	38,000	2.01	34	194K	7B
1401/03/03	38,000	38,000	38,000	37,250	0.95	30	86K	3B
1401/03/02	37,700	37,700	37,700	36,900	0.68	33	72K	3B
1401/03/01	37,200	37,200	37,200	36,650	1.38	27	128K	5B
1401/02/31	36,600	36,600	36,600	36,150	1.69	30	166K	6B
1401/02/28	35,650	35,650	35,650	35,550	2.60	75	276K	10B
1401/02/27	34,800	34,800	34,800	34,650	2.51	48	275K	10B
1401/02/26	33,900	33,250	33,900	33,800	2.58	231	635K	21B
1401/02/25	33,050	31,500	33,050	32,950	2.65	256	512K	17B
1401/02/24	31,800	30,750	32,650	32,100	1.26	373	545K	18B
1401/02/21	31,800	31,250	31,800	31,700	2.59	297	388K	12B
1401/02/20	30,950	30,050	30,950	30,900	2.83	302	674K	21B
1401/02/19	29,650	28,850	30,550	30,050	1.18	509	1M	37B
1401/02/18	29,650	29,650	30,350	29,700	(2.78)	412	930K	28B
1401/02/17	31,600	29,800	31,600	30,550	(0.49)	730	2M	70B
1401/02/12	31,500	31,500	31,500	30,700	14.77	63	311K	10B
1401/02/07	27,150	27,150	27,150	26,750	1.33	41	190K	5B
1401/02/06	27,050	27,050	27,050	26,400	0.38	15	41K	1B
1401/02/05	27,000	27,000	27,000	26,300	0.19	12	38K	1B
1401/02/04	26,300	24,800	26,300	26,250	2.74	100	912K	24B
1401/01/31	26,150	26,150	26,150	25,550	0.59	43	88K	2B
1401/01/30	25,800	25,800	25,800	25,400	1.40	40	202K	5B
1401/01/29	24,750	24,350	25,050	25,050	2.87	190	1M	37B
1401/01/28	24,300	24,250	24,750	24,350	0.41	88	261K	6B
1401/01/27	24,000	23,700	24,700	24,250	(0.21)	130	265K	6B
1401/01/24	23,850	23,750	24,450	24,300	(0.61)	114	162K	4B
1401/01/23	24,250	24,100	25,350	24,450	(1.41)	108	206K	5B
1401/01/22	23,950	23,800	25,200	24,800	1.22	341	604K	15B
1401/01/21	24,200	24,150	25,550	24,500	(1.41)	305	685K	17B
1401/01/20	24,700	24,650	25,500	24,850	(2.17)	211	290K	7B
1401/01/17	26,350	24,850	26,350	25,400	(0.78)	700	1M	28B
1401/01/16	24,450	24,450	25,950	25,600	1.59	490	2M	45B
1401/01/15	24,450	24,450	24,450	25,200	0.0	10	9K	215M
1401/01/14	24,700	24,700	24,700	25,200	(0.98)	42	133K	3B
1401/01/10	26,450	24,950	26,450	25,450	(0.97)	474	1M	27B
1401/01/09	26,300	26,300	26,300	25,700	0.59	31	71K	2B
1401/01/08	0	0	0	25,550	0.0	92	202K	5B
1401/01/07	25,950	25,950	25,950	25,550	1.39	92	202K	5B
1401/01/06	25,200	25,200	25,200	25,200	5.00	150	523K	13B
1400/12/28	24,650	24,650	24,650	24,000	0.21	14	16K	401M
1400/12/25	24,250	24,250	24,250	23,950	1.70	51	248K	6B
1400/12/24	24,250	24,250	24,250	23,550	0.0	16	16K	377M
1400/12/23	24,300	24,300	24,300	23,550	1.73	36	162K	4B
1400/12/22	23,550	23,550	23,550	23,150	1.09	47	155K	4B
1400/12/21	23,000	23,000	23,300	22,900	1.10	102	188K	4B
1400/12/18	21,550	21,550	22,800	22,650	2.26	197	414K	9B
1400/12/17	22,300	21,550	22,300	22,150	(0.23)	35	98K	2B
1400/12/16	22,700	21,950	22,700	22,200	0.0	30	36K	810M
1400/12/15	22,000	21,600	22,150	22,200	(0.22)	65	74K	2B
1400/12/14	22,850	22,050	22,850	22,250	0.23	135	819K	18B
1400/12/11	22,550	21,600	22,850	22,200	(0.22)	48	118K	3B
1400/12/09	22,050	22,000	22,700	22,250	0.91	101	291K	6B
1400/12/08	22,100	21,550	22,200	22,050	(0.23)	51	138K	3B
1400/12/07	22,000	21,650	22,300	22,100	(0.9)	81	227K	5B
1400/12/04	22,050	21,900	22,550	22,300	(1.11)	55	214K	5B
1400/12/03	22,000	22,000	23,000	22,550	0.0	50	680K	15B
1400/12/02	22,400	22,400	23,000	22,550	(2.17)	107	445K	10B
1400/12/01	22,450	22,450	22,450	23,050	(0.22)	30	40K	898M
1400/11/30	22,900	22,650	24,050	23,100	(1.07)	93	172K	4B
1400/11/27	23,700	22,400	23,700	23,350	1.30	150	265K	6B
1400/11/25	23,300	23,300	23,300	23,050	1.77	74	272K	6B
1400/11/18	22,750	21,950	23,100	22,650	0.89	73	175K	4B
1400/11/17	23,200	21,950	23,200	22,450	(0.44)	80	197K	4B
1400/11/16	22,300	22,300	22,950	22,550	1.12	92	209K	5B
1400/11/13	22,800	22,250	22,800	22,300	0.68	81	144K	3B
1400/11/12	22,550	22,250	22,550	22,150	1.14	49	172K	4B
1400/11/11	21,700	21,650	22,800	21,900	(1.79)	109	573K	13B
1400/11/10	22,750	22,000	22,800	22,300	0.0	34	85K	2B
1400/11/09	21,750	21,750	22,900	22,300	(0.45)	77	319K	7B
1400/11/06	22,450	21,900	22,700	22,400	(0.67)	56	291K	6B
1400/11/05	22,600	21,950	22,750	22,550	(0.22)	35	69K	2B
1400/11/04	23,000	22,050	23,000	22,600	(0.44)	89	111K	2B
1400/11/03	22,100	22,100	23,250	22,700	0.22	97	114K	3B
1400/11/02	22,200	22,150	23,250	22,650	(0.66)	179	461K	10B
1400/10/29	23,650	22,350	23,650	22,800	(0.87)	460	4M	82B
1400/10/28	23,000	22,900	23,000	23,000	4.78	101	571K	13B
1400/10/27	21,750	21,750	22,050	21,950	2.33	95	526K	12B
1400/10/26	21,650	21,650	21,650	21,450	1.90	26	310K	7B
1400/10/25	21,100	20,150	21,100	21,050	2.68	65	525K	11B
1400/10/22	20,150	20,150	20,250	20,500	(1.2)	37	204K	4B
1400/10/21	21,250	20,150	21,250	20,750	0.0	50	70K	1B
1400/10/20	20,400	20,400	21,300	20,750	(1.19)	56	322K	7B
1400/10/19	21,800	20,650	21,800	21,000	(1.18)	46	273K	6B
1400/10/18	21,000	20,950	21,150	21,250	(1.55)	83	234K	5B
1400/10/15	21,660	20,945	21,673	21,585	2.58	245	515K	11B
1400/10/14	20,114	20,114	21,082	21,042	4.80	188	564K	12B
1400/10/13	20,517	20,517	20,517	20,079	0.80	40	136K	3B
1400/10/12	20,336	19,207	20,336	19,920	0.89	48	152K	3B
1400/10/11	20,148	19,605	20,192	19,744	0.71	56	133K	3B
1400/10/08	20,193	19,320	20,193	19,604	(0.02)	59	151K	3B
1400/10/07	20,199	19,200	20,199	19,607	(0.03)	29	21K	415M
1400/10/06	19,337	19,041	20,187	19,613	(0.03)	32	31K	615M
1400/10/05	20,184	19,410	20,191	19,619	0.08	34	17K	338M
1400/10/04	19,310	19,310	20,185	19,603	0.03	22	15K	291M
1400/10/01	19,863	19,258	19,863	19,598	1.62	105	283K	6B
1400/09/30	19,823	19,103	19,823	19,285	0.20	38	69K	1B
1400/09/29	18,674	18,674	19,770	19,246	(0.03)	72	95K	2B
1400/09/28	18,794	18,794	18,850	19,251	(0.64)	43	110K	2B
1400/09/27	19,838	18,854	19,838	19,375	(0.32)	68	83K	2B
1400/09/24	19,601	19,107	19,601	19,437	(1.32)	113	230K	4B
1400/09/23	18,900	18,900	20,047	19,697	1.20	144	332K	7B
1400/09/22	19,201	19,182	19,800	19,464	(1.57)	107	361K	7B
1400/09/21	19,242	19,240	19,798	19,774	(0.31)	30	64K	1B
1400/09/20	19,887	19,291	20,215	19,835	(0.26)	81	141K	3B
1400/09/17	19,561	19,561	19,997	19,887	(1.38)	95	222K	4B
1400/09/16	20,002	19,661	20,449	20,165	(0.51)	95	126K	3B
1400/09/15	19,880	19,880	20,917	20,269	(0.19)	72	331K	7B
1400/09/14	20,088	20,026	21,000	20,308	(1.63)	124	278K	6B
1400/09/13	21,190	20,151	21,397	20,645	(0.62)	67	118K	2B
1400/09/10	20,787	20,500	21,259	20,774	(0.06)	96	290K	6B
1400/09/09	20,820	20,310	21,179	20,786	(0.16)	80	422K	9B
1400/09/08	21,347	20,600	21,348	20,820	0.38	108	123K	3B
1400/09/07	20,980	19,921	20,981	20,741	1.82	189	344K	7B
1400/09/06	20,000	19,886	21,116	20,370	(0.64)	121	391K	8B
1400/09/03	20,657	20,038	21,276	20,501	(0.76)	107	295K	6B
1400/09/02	20,763	20,020	20,990	20,657	(0.51)	128	193K	4B
1400/09/01	20,754	20,754	21,080	20,763	(2.95)	200	634K	13B
1400/08/30	20,788	20,788	20,788	21,395	(0.16)	15	25K	528M
1400/08/29	20,925	20,914	21,970	21,430	(0.6)	72	101K	2B
1400/08/26	21,832	21,178	22,285	21,560	(1.25)	183	765K	16B
1400/08/25	21,600	21,587	22,860	21,832	(1.9)	138	402K	9B
1400/08/24	22,450	21,850	22,481	22,254	1.96	190	417K	9B
1400/08/23	21,500	21,420	21,830	21,827	2.98	259	1M	22B
1400/08/22	20,020	20,020	21,258	21,195	2.69	210	628K	13B
1400/08/19	21,340	20,200	21,340	20,639	(0.73)	115	205K	4B
1400/08/18	20,713	20,562	21,100	20,791	(1.92)	103	316K	7B
1400/08/17	21,715	20,713	21,715	21,197	(0.73)	88	126K	3B
1400/08/16	21,308	21,298	21,861	21,353	(2.75)	270	1M	24B
1400/08/15	21,004	21,004	22,197	21,956	1.88	327	1M	23B
1400/08/12	21,256	21,256	22,530	21,551	(1.65)	299	1M	22B
1400/08/11	20,897	20,897	20,897	21,913	(0.38)	30	34K	717M
1400/08/10	21,342	21,342	21,342	21,996	(0.03)	4	4K	95M
1400/08/09	21,346	21,346	21,346	22,002	(0.02)	4	3K	55M
1400/08/08	21,363	21,363	21,363	22,006	(0.08)	5	12K	256M
1400/08/05	21,147	21,147	21,147	22,023	(1.06)	73	95K	2B
1400/08/04	21,610	21,610	21,610	22,259	(0.09)	15	13K	276M
1400/08/03	21,644	21,644	21,644	22,278	(0.16)	7	23K	500M
1400/08/01	22,740	21,731	22,740	22,313	(0.4)	59	62K	1B
1400/07/28	21,447	21,447	22,773	22,403	1.33	331	702K	16B
1400/07/27	21,512	21,512	21,512	22,110	(0.3)	33	42K	910M
1400/07/26	22,500	21,606	22,500	22,177	(0.44)	41	62K	1B
1400/07/25	23,000	22,207	23,136	22,274	(4.71)	211	616K	14B
1400/07/24	23,042	23,042	23,600	23,375	(1.6)	183	391K	9B
1400/07/21	23,109	23,109	23,109	23,754	(0.29)	13	43K	998M
1400/07/20	24,300	23,544	24,300	23,823	(1.85)	136	309K	7B
1400/07/19	24,399	23,810	24,399	24,272	4.45	430	1M	24B
1400/07/18	23,580	22,905	23,583	23,238	1.49	97	261K	6B
1400/07/17	22,936	22,300	22,936	22,897	2.82	234	695K	16B
1400/07/14	22,470	21,500	22,532	22,268	1.79	135	341K	8B
1400/07/12	21,820	21,820	22,327	21,876	(2.75)	341	1M	25B
1400/07/11	21,421	21,421	21,421	22,494	(0.24)	25	21K	450M
1400/07/10	21,925	21,925	21,925	22,548	(0.24)	16	36K	780M
1400/07/07	22,327	22,327	22,327	22,603	(1.8)	26	255K	6B
1400/07/06	22,590	22,590	22,590	23,017	(1.16)	16	165K	4B
1400/07/04	22,221	22,221	22,221	23,288	(0.44)	35	37K	827M
1400/07/03	22,810	22,810	22,810	23,390	(0.53)	30	75K	2B
1400/06/31	22,963	22,963	22,963	23,515	(0.67)	40	90K	2B
1400/06/30	23,160	23,080	23,160	23,673	(0.5)	45	70K	2B
1400/06/29	23,451	23,451	24,400	23,793	(1.58)	113	241K	6B
1400/06/28	24,500	23,569	24,500	24,176	(0.5)	32	69K	2B
1400/06/27	25,000	23,921	25,110	24,297	(1.47)	243	529K	13B
1400/06/24	23,511	23,428	24,876	24,660	2.10	486	999K	25B
1400/06/23	23,954	23,954	24,900	24,152	(2.19)	664	1M	28B
1400/06/22	24,230	24,219	24,230	24,694	(1.1)	102	146K	4B
1400/06/21	25,903	24,395	25,903	24,968	(0.72)	1,088	2M	56B
1400/06/20	25,715	24,218	25,716	25,149	0.73	934	3M	67B
1400/06/17	24,700	23,916	25,025	24,967	4.75	671	2M	47B
1400/06/16	23,909	22,730	23,909	23,834	2.68	359	2M	37B
1400/06/15	23,390	23,390	23,390	23,213	2.22	84	347K	8B
1400/06/14	23,065	23,065	23,065	22,709	1.41	52	220K	5B
1400/06/13	22,394	22,394	22,394	22,394	5.00	75	477K	11B
1400/06/10	21,829	21,829	21,829	21,328	0.63	47	103K	2B
1400/06/09	21,542	21,542	21,542	21,194	1.33	87	217K	5B
1400/06/08	20,780	20,340	20,942	20,915	2.86	227	2M	40B
1400/06/07	21,178	19,981	21,178	20,333	(1.29)	1,171	5M	95B
1400/06/06	20,800	19,885	21,115	20,598	0.48	1,516	4M	83B
1400/06/03	20,500	20,500	20,500	20,500	(18.67)	90	816K	17B
1400/04/26	23,949	23,949	23,949	25,205	(0.02)	2	1K	29M
1400/04/23	24,455	24,455	24,455	25,209	(0.01)	6	1K	29M
1400/04/22	24,462	24,462	24,462	25,211	(0.03)	12	4K	94M
1400/04/21	24,464	24,464	24,464	25,218	(0.01)	2	1K	25M
1400/04/20	23,976	23,976	23,976	25,220	(0.07)	9	5K	125M
1400/04/14	23,977	23,977	23,977	25,237	0.0	1	420	10M
1400/04/08	23,978	23,978	23,978	25,238	0.0	1	230	6M
1400/04/06	24,483	24,483	24,483	25,239	0.0	2	420	10M
1400/04/01	24,484	24,484	24,484	25,240	0.0	2	430	11M
1400/03/23	23,983	23,983	23,983	25,241	(0.02)	2	1K	29M
1400/03/11	24,492	24,492	24,492	25,245	(0.02)	4	2K	49M
1400/03/09	23,995	23,995	23,995	25,249	(0.03)	3	2K	58M
1400/02/21	24,752	24,752	24,752	25,257	0.0	1	242	6M
1400/02/20	24,752	24,752	24,752	25,257	0.0	1	210	5M
1400/02/01	24,752	24,752	24,752	25,257	0.0	1	210	5M
1400/01/30	24,777	24,777	24,777	25,257	(0.1)	4	39K	967M
1400/01/25	24,279	24,279	24,279	25,282	(0.03)	1	6K	149M
1400/01/24	24,785	24,785	24,785	25,290	0.0	2	425	11M
1400/01/17	24,785	24,785	24,785	25,290	0.0	1	282	7M
1400/01/16	24,808	24,808	24,808	25,290	(0.09)	6	38K	942M
1400/01/15	24,312	24,312	24,312	25,314	(0.04)	17	7K	181M
1400/01/14	24,843	24,843	24,843	25,324	(0.1)	18	40K	986M
1400/01/11	24,847	24,847	24,847	25,349	(0.02)	4	7K	186M
1400/01/10	24,847	24,847	24,847	25,354	0.0	1	500	12M
1400/01/08	24,526	24,526	24,526	25,354	(0.76)	17	148K	4B
1399/12/27	25,038	25,038	25,038	25,547	0.0	4	1K	27M
1399/12/26	25,038	25,038	25,038	25,548	0.0	1	500	13M
1399/12/25	24,528	24,528	24,528	25,548	0.0	2	420	10M
1399/12/24	25,039	25,039	25,039	25,549	0.0	1	368	9M
1399/12/23	25,071	25,071	25,071	25,549	(0.13)	7	51K	1B
1399/12/20	25,136	25,136	25,136	25,582	(0.26)	4	101K	3B
1399/12/19	24,632	24,632	24,632	25,648	(0.04)	14	8K	186M
1399/12/18	25,155	25,155	25,155	25,658	(0.04)	7	16K	391M
1399/12/17	25,161	25,161	25,161	25,668	(0.02)	7	9K	237M
1399/12/16	25,227	25,227	25,227	25,674	(0.26)	25	101K	3B
1399/12/13	24,718	24,718	24,718	25,741	(0.02)	12	4K	107M
1399/12/12	25,233	25,233	25,233	25,747	0.0	1	211	5M
1399/12/11	25,234	25,234	25,234	25,747	0.0	3	939	24M
1399/12/09	24,739	24,739	24,739	25,748	(0.08)	11	16K	385M
1399/12/05	25,254	25,254	25,254	25,769	0.0	1	202	5M
1399/12/04	25,254	25,254	25,254	25,769	0.0	2	402	10M
1399/12/03	24,750	24,750	24,750	25,769	(0.05)	11	9K	221M
1399/12/02	25,268	25,268	25,268	25,781	(0.01)	8	3K	77M
1399/11/29	25,274	25,274	25,274	25,783	(0.02)	10	8K	212M
1399/11/28	25,276	25,276	25,276	25,789	(0.01)	7	3K	85M
1399/11/27	24,798	24,798	24,798	25,791	(0.15)	31	29K	720M
1399/11/26	25,381	25,381	25,381	25,831	(0.26)	20	99K	3B
1399/11/25	25,848	25,848	26,480	25,898	(1.81)	615	3M	83B
1399/11/21	25,749	25,749	25,749	26,375	(0.64)	98	157K	4B
1399/11/20	26,285	26,285	27,909	26,545	(2.04)	729	4M	113B
1399/11/05	27,390	27,390	27,390	27,097	1.90	42	479K	13B
1399/11/04	27,210	27,210	27,210	26,593	0.66	47	167K	5B
1399/11/01	27,453	27,453	27,453	26,418	1.04	64	163K	4B
1399/10/30	26,774	26,774	26,774	26,146	0.58	34	152K	4B
1399/10/29	26,654	26,654	26,654	25,995	0.45	44	118K	3B
1399/10/27	26,253	26,253	26,253	25,878	1.53	78	399K	10B
1399/10/24	26,147	26,147	26,147	25,489	0.41	59	106K	3B
1399/10/09	25,944	25,944	25,944	25,386	0.78	29	218K	6B
1399/10/08	25,452	25,452	25,452	25,189	3.92	171	654K	17B
1399/10/07	24,929	24,929	24,929	24,240	0.15	24	42K	1B
1399/10/06	24,674	24,674	24,674	24,203	1.03	46	288K	7B
1399/10/03	24,139	24,139	24,139	23,956	2.22	277	666K	16B
1399/10/02	23,436	23,436	23,436	23,436	5.00	217	1M	31B
1399/10/01	22,949	22,949	22,949	22,320	0.18	12	53K	1B
1399/09/30	22,932	22,932	22,932	22,281	0.07	9	22K	502M
1399/09/29	22,910	22,910	22,910	22,265	0.10	6	30K	694M
1399/09/26	23,007	23,007	23,007	22,243	1.51	40	282K	6B
1399/09/25	22,392	22,392	22,392	21,912	0.79	41	247K	6B
1399/09/24	22,325	22,325	22,325	21,740	0.30	30	94K	2B
1399/09/23	22,265	22,265	22,265	21,675	0.27	23	83K	2B
1399/09/22	22,493	22,493	22,493	21,617	0.91	40	170K	4B
1399/09/19	21,968	21,968	21,968	21,422	0.44	25	143K	3B
1399/09/18	21,616	21,616	21,616	21,329	1.63	45	535K	12B
1399/09/17	21,551	21,551	21,551	20,987	0.30	30	99K	2B
1399/09/16	21,740	21,740	21,740	20,924	1.06	23	209K	5B
1399/09/15	20,941	20,941	20,941	20,705	1.83	48	602K	13B
1399/09/12	20,465	20,465	20,465	20,332	2.33	100	806K	16B
1399/09/11	20,390	20,390	20,390	19,869	0.36	22	126K	3B
1399/09/10	20,637	20,637	20,637	19,797	0.72	112	150K	3B
1399/09/09	20,024	20,024	20,024	19,655	1.10	25	381K	8B
1399/09/08	19,846	19,846	19,846	19,441	0.90	62	310K	6B
1399/09/05	19,557	19,556	19,557	19,268	1.47	115	532K	10B
1399/09/04	19,717	19,717	19,717	18,988	1.11	60	240K	5B
1399/09/03	19,257	19,257	19,257	18,779	0.44	54	157K	3B
1399/09/02	19,221	19,221	19,221	18,697	0.19	27	68K	1B
1399/09/01	19,094	19,094	19,094	18,662	0.67	50	240K	5B
1399/08/28	19,174	19,174	19,174	18,538	1.52	68	334K	6B
1399/08/27	18,738	18,738	18,738	18,261	0.37	44	136K	3B
1399/08/26	18,568	18,568	18,568	18,193	0.92	50	336K	6B
1399/08/25	17,237	17,237	18,303	18,028	1.45	435	3M	53B
1399/08/24	17,650	17,644	18,734	17,770	(2.3)	992	4M	65B
1399/08/21	18,189	18,189	18,189	18,189	(5.0)	79	1M	20B
1399/08/20	18,594	18,594	18,594	19,146	(0.12)	16	41K	768M
1399/08/19	18,606	18,606	18,606	19,169	(0.06)	30	22K	403M
1399/08/18	19,872	18,716	19,872	19,181	(0.59)	305	2M	40B
1399/08/17	19,805	19,805	19,805	19,294	0.34	18	117K	2B
1399/08/14	19,930	19,930	19,930	19,229	1.31	70	277K	6B
1399/08/12	19,539	19,539	19,539	18,981	0.06	11	21K	413M
1399/08/11	19,477	19,477	19,477	18,970	0.32	17	112K	2B
1399/08/10	19,453	19,453	19,453	18,910	0.12	20	44K	848M
1399/08/07	18,887	18,887	18,887	18,887	5.00	39	1M	24B
1399/08/06	18,511	18,511	18,511	17,988	0.09	19	34K	626M
1399/08/05	18,414	18,414	18,414	17,972	0.53	18	198K	4B
1399/08/03	18,364	18,364	18,364	17,878	0.27	18	102K	2B
1399/07/30	18,221	18,221	18,221	17,830	2.74	34	643K	12B
1399/07/29	17,713	17,713	17,713	17,354	0.91	33	354K	6B
1399/07/28	17,589	17,589	17,589	17,198	0.71	24	276K	5B
1399/07/27	17,579	17,579	17,579	17,077	0.06	14	24K	415M
1399/07/23	17,888	17,888	17,888	17,067	0.18	13	43K	775M
1399/07/22	17,511	17,511	17,511	17,037	0.21	23	85K	1B
1399/07/21	17,433	17,433	17,433	17,001	0.44	15	181K	3B
1399/07/20	17,384	17,384	17,384	16,926	0.28	16	115K	2B
1399/07/19	17,299	17,299	17,299	16,878	2.44	42	593K	10B
1399/07/16	16,780	16,780	16,780	16,476	1.13	56	463K	8B
1399/07/14	16,761	16,761	16,761	16,292	0.12	18	47K	782M
1399/07/13	16,750	16,750	16,750	16,273	0.06	27	26K	436M
1399/07/12	16,745	16,745	16,745	16,263	0.03	4	13K	218M
1399/07/08	16,564	16,564	16,564	16,258	0.11	29	36K	604M
1399/07/07	16,240	16,240	16,240	16,240	4.00	81	902K	15B
1399/07/06	15,907	15,907	15,907	15,616	0.13	22	43K	680M
1399/07/05	15,619	15,619	15,619	15,596	1.85	69	605K	9B
1399/07/02	15,529	15,529	15,529	15,313	0.58	59	205K	3B
1399/07/01	15,379	15,000	15,379	15,225	0.97	131	347K	5B
1399/06/31	15,102	15,000	15,102	15,078	1.84	335	930K	14B
1399/06/30	14,806	14,700	14,806	14,806	4.00	149	979K	14B
1399/06/29	14,415	14,415	14,415	14,237	0.74	28	262K	4B
1399/06/26	14,286	13,980	14,286	14,133	0.91	179	414K	6B
1399/06/25	14,032	13,482	14,032	14,006	1.81	112	741K	10B
1399/06/24	14,237	14,237	14,237	13,757	0.49	31	91K	1B
1399/06/23	13,888	13,880	13,888	13,690	0.54	71	202K	3B
1399/06/22	13,830	13,830	13,830	13,616	0.42	34	156K	2B
1399/06/19	13,078	13,078	13,610	13,559	1.61	175	867K	12B
1399/06/18	14,036	12,958	14,036	13,344	(1.13)	463	1M	15B
1399/06/17	13,697	13,697	13,697	13,497	0.51	38	190K	3B
1399/06/16	13,678	13,678	13,678	13,429	0.14	20	54K	733M
1399/06/15	13,646	13,646	13,646	13,410	0.23	27	86K	1B
1399/06/12	13,628	13,627	13,628	13,379	2.10	66	403K	5B
1399/06/11	13,317	13,317	13,317	13,104	0.37	30	141K	2B
1399/06/10	13,265	13,265	13,265	13,056	0.39	44	151K	2B
1399/06/05	13,193	13,193	13,193	13,005	0.54	21	213K	3B
1399/06/04	13,370	13,370	13,370	12,935	0.61	31	121K	2B
1399/06/03	13,081	13,081	13,081	12,856	0.24	28	95K	1B
1399/06/02	13,035	13,035	13,035	12,825	0.35	34	140K	2B
1399/06/01	13,008	13,008	13,008	12,780	0.21	41	84K	1B
1399/05/29	13,168	13,168	13,168	12,753	0.72	31	144K	2B
1399/05/28	12,892	12,892	12,892	12,662	0.17	25	71K	910M
1399/05/27	12,854	12,854	12,854	12,640	0.30	45	123K	2B
1399/05/26	12,821	12,821	12,821	12,602	0.25	35	103K	1B
1399/05/25	12,944	12,944	12,944	12,570	0.99	97	199K	3B
1399/05/22	12,634	12,634	12,634	12,447	0.48	183	201K	3B
1399/05/21	12,549	12,549	12,549	12,387	0.68	139	283K	4B
1399/05/20	12,479	12,479	12,479	12,303	0.56	78	232K	3B
1399/05/19	12,571	12,571	12,571	12,235	1.22	78	252K	3B
1399/05/15	12,282	12,282	12,282	12,088	0.38	88	165K	2B
1399/05/14	12,182	12,182	12,182	12,042	0.82	192	353K	4B
1399/05/12	12,268	12,268	12,268	11,944	1.25	118	268K	3B
1399/05/11	11,900	11,900	11,900	11,797	1.11	183	477K	6B
1399/05/08	11,776	11,500	11,776	11,667	1.05	304	532K	6B
1399/05/07	11,580	11,400	11,580	11,546	1.70	449	833K	10B
1399/05/06	11,413	10,970	11,413	11,353	1.46	401	1M	12B
1399/05/05	11,353	11,126	11,580	11,190	0.51	266	996K	11B
1399/04/16	11,272	11,200	11,272	11,133	0.74	168	331K	4B
1399/04/15	10,800	10,798	11,238	11,051	0.30	343	1M	12B
1399/04/14	11,319	10,953	11,319	11,018	(1.41)	346	773K	8B
1399/04/11	11,083	11,082	11,499	11,176	(1.17)	358	974K	11B
1399/04/10	11,600	11,201	11,600	11,308	(1.06)	572	1M	12B
1399/04/09	11,694	11,269	11,694	11,429	(0.6)	282	431K	5B
1399/04/08	11,560	11,401	11,599	11,498	0.29	316	715K	8B
1399/04/07	11,597	11,260	11,599	11,465	0.82	275	746K	9B
1399/04/04	11,218	11,218	11,600	11,372	(0.65)	237	358K	4B
1399/04/03	11,575	11,200	11,577	11,446	0.85	326	464K	5B
1399/04/02	11,501	11,133	11,501	11,350	2.63	417	640K	7B
1399/04/01	11,128	10,692	11,128	11,059	1.37	309	741K	8B
1399/03/31	11,054	11,054	11,054	10,910	0.66	156	309K	3B
1399/03/27	10,991	10,991	10,991	10,838	0.58	120	279K	3B
1399/03/26	10,983	10,983	10,983	10,776	2.04	163	493K	5B
1399/03/25	10,712	10,300	10,712	10,561	0.56	265	476K	5B
1399/03/24	10,392	10,392	10,525	10,502	1.77	311	875K	9B
1399/03/21	10,392	10,100	10,392	10,319	1.28	384	861K	9B
1399/03/20	10,040	10,005	10,399	10,189	(0.2)	179	190K	2B
1399/03/19	10,303	10,045	10,383	10,209	0.28	212	284K	3B
1399/03/18	10,102	10,001	10,303	10,181	0.79	312	546K	6B
1399/03/17	10,311	9,999	10,311	10,101	(0.21)	199	343K	3B
1399/03/13	10,289	9,957	10,350	10,122	(0.37)	182	338K	3B
1399/03/12	10,363	9,957	10,363	10,160	0.0	181	378K	4B
1399/03/11	10,325	9,999	10,325	10,160	0.37	147	291K	3B
1399/03/10	10,301	9,990	10,302	10,123	0.23	169	345K	4B
1399/03/07	9,927	9,899	10,301	10,100	(0.01)	119	204K	2B
1399/03/06	9,927	9,927	10,128	10,101	(0.28)	138	140K	1B
1399/03/03	10,370	9,964	10,370	10,129	(0.37)	258	347K	3B
1399/02/31	10,165	9,986	10,379	10,167	(0.22)	303	424K	4B
1399/02/30	10,001	10,001	10,302	10,189	0.88	314	544K	6B
1399/02/29	10,284	10,000	10,284	10,100	0.17	268	338K	3B
1399/02/28	9,926	9,926	10,319	10,083	(0.44)	216	383K	4B
1399/02/27	10,343	9,974	10,380	10,128	(0.48)	185	355K	4B
1399/02/24	9,944	9,944	10,530	10,177	(1.75)	330	617K	6B
1399/02/23	10,479	10,165	10,479	10,358	(0.13)	61	87K	888M
1399/02/22	10,410	10,207	10,500	10,372	(0.41)	142	214K	2B
1399/02/21	10,661	10,243	10,661	10,415	(0.35)	247	595K	6B
1399/02/20	10,410	10,410	10,654	10,452	(1.6)	498	1M	12B
1399/02/17	10,444	10,444	10,444	10,622	(0.33)	75	157K	2B
1399/02/16	10,917	10,489	10,917	10,657	(0.43)	148	465K	5B
1399/02/15	10,888	10,663	10,888	10,703	(1.63)	376	957K	10B
1399/02/14	10,897	10,897	10,897	10,880	1.83	304	878K	10B
1399/02/13	10,691	10,500	10,691	10,684	1.93	314	967K	10B
1399/02/10	10,300	10,161	10,570	10,482	1.15	474	1M	11B
1399/02/09	10,600	10,340	10,600	10,363	(1.78)	293	908K	9B
1399/02/08	10,500	10,411	10,810	10,551	(0.65)	270	489K	5B
1399/02/07	10,901	10,475	10,901	10,620	(0.64)	538	1M	13B
1399/02/06	10,400	10,400	10,824	10,688	0.72	728	2M	18B
1399/02/03	10,815	10,440	10,815	10,612	0.08	233	412K	4B
1399/02/02	10,491	10,420	10,629	10,604	1.76	368	1M	13B
1399/02/01	10,593	10,223	10,639	10,421	(0.1)	205	324K	3B
1399/01/31	10,529	10,165	10,562	10,431	0.73	271	529K	6B
1399/01/30	10,432	10,100	10,443	10,355	1.13	287	667K	7B
1399/01/27	10,529	10,128	10,529	10,239	(0.92)	325	648K	7B
1399/01/26	10,440	10,400	10,440	10,334	0.96	292	483K	5B
1399/01/25	10,011	10,011	10,419	10,236	0.21	400	952K	10B
1399/01/24	10,058	10,058	10,058	10,215	(0.47)	139	227K	2B
1399/01/23	10,123	10,123	10,248	10,263	(0.64)	182	309K	3B
1399/01/20	10,248	10,248	10,400	10,329	(1.22)	334	618K	6B
1399/01/19	10,555	10,314	10,555	10,457	(0.64)	245	339K	4B
1399/01/18	10,698	10,304	10,724	10,524	0.10	262	471K	5B
1399/01/17	10,587	10,300	10,637	10,514	0.82	324	697K	7B
1399/01/16	10,587	10,250	10,587	10,429	0.47	390	522K	5B
1399/01/11	10,300	10,241	10,598	10,380	(0.66)	275	409K	4B
1399/01/10	10,155	10,155	10,970	10,449	(1.22)	1,015	2M	25B
1399/01/09	10,439	10,439	10,439	10,578	(0.69)	223	328K	3B
1399/01/06	10,446	10,446	10,446	10,652	(0.07)	32	30K	308M
1399/01/05	10,451	10,451	10,451	10,659	(0.05)	17	21K	219M
1398/12/28	10,265	10,265	10,265	10,664	(0.26)	54	61K	624M
1398/12/27	10,483	10,483	10,483	10,692	(0.04)	26	18K	187M
1398/12/26	10,488	10,488	10,488	10,696	(0.06)	24	26K	273M
1398/12/25	10,489	10,489	10,489	10,702	(0.01)	6	2K	25M
1398/12/24	10,295	10,295	10,295	10,703	(0.19)	29	43K	446M
1398/12/21	10,519	10,519	10,519	10,723	(0.09)	50	42K	441M
1398/12/20	10,543	10,543	10,590	10,733	(0.23)	88	106K	1B
1398/12/19	10,950	10,568	10,950	10,758	(0.23)	121	131K	1B
1398/12/17	10,920	10,622	10,920	10,783	(0.51)	234	325K	3B
1398/12/14	10,749	10,749	10,968	10,838	(1.19)	268	545K	6B
1398/12/13	11,100	10,890	11,250	10,968	(1.3)	477	678K	7B
1398/12/12	11,299	10,943	11,300	11,112	(0.36)	529	638K	7B
1398/12/11	10,938	10,938	11,384	11,152	(0.08)	670	2M	20B
1398/12/10	11,161	11,161	11,161	11,161	(1.99)	183	321K	4B
1398/12/07	11,388	11,387	11,388	11,388	2.00	131	429K	5B
1398/12/06	11,032	11,032	11,470	11,165	(0.82)	523	929K	10B
1398/12/05	11,253	11,253	11,350	11,257	(1.96)	184	207K	2B
1398/12/04	11,430	11,430	11,749	11,482	(1.55)	510	870K	10B
1398/12/03	11,938	11,470	11,938	11,663	(0.35)	268	488K	6B
1398/11/30	11,780	11,300	11,780	11,704	3.33	452	996K	12B
1398/11/29	11,327	11,327	11,327	11,327	2.00	57	167K	2B
1398/11/28	11,105	11,105	11,105	11,105	1.99	74	468K	5B
1398/11/27	10,888	10,888	10,888	10,888	2.00	61	186K	2B
1398/11/26	10,680	10,500	10,680	10,675	3.94	211	502K	5B
1398/11/23	10,270	10,270	10,270	10,270	2.00	121	282K	3B
1398/11/21	10,101	9,880	10,101	10,069	1.68	268	527K	5B
1398/11/20	9,996	9,680	10,014	9,903	0.87	671	1M	13B
1398/11/19	10,200	9,812	10,200	9,818	(1.94)	714	1M	10B
1398/11/16	10,389	9,998	10,389	10,012	(1.86)	222	300K	3B
1398/11/15	10,409	10,001	10,409	10,202	(0.03)	377	639K	7B
1398/11/14	10,205	10,200	10,205	10,205	2.00	190	728K	7B
1398/11/13	9,967	9,957	10,299	10,005	(1.53)	387	1M	12B
1398/11/12	10,140	10,140	10,562	10,160	(3.81)	496	2M	17B
1398/11/08	10,562	10,562	10,562	10,562	(1.99)	67	88K	926M
1398/11/07	10,777	10,777	10,777	10,777	(1.99)	38	32K	344M
1398/11/06	11,214	10,776	11,214	10,996	0.01	264	721K	8B
1398/11/05	10,923	10,923	11,399	10,995	(3.37)	297	796K	9B
1398/11/02	11,378	11,378	11,378	11,378	(2.0)	43	75K	853M
1398/11/01	11,610	11,610	11,610	11,610	(1.99)	48	193K	2B
1398/10/30	12,204	11,726	12,204	11,846	(0.99)	229	476K	6B
1398/10/29	11,974	11,750	11,974	11,965	3.92	94	260K	3B
1398/10/28	11,514	11,514	11,514	11,514	1.99	32	106K	1B
1398/10/25	11,289	11,289	11,289	11,289	2.00	33	179K	2B
1398/10/24	11,068	11,068	11,068	11,068	2.00	10	12K	131M
1398/10/23	10,851	10,850	10,851	10,851	4.00	118	374K	4B
1398/10/22	10,434	10,434	10,434	10,434	1.99	49	89K	931M
1398/10/21	10,230	10,230	10,230	10,230	1.99	11	73K	743M
1398/10/18	10,030	10,030	10,030	10,030	1.99	28	126K	1B
1398/10/17	9,883	9,123	9,883	9,834	3.48	132	584K	6B
1398/10/15	9,503	9,503	9,503	9,503	2.00	63	242K	2B
1398/10/14	9,007	9,007	9,373	9,317	1.38	136	857K	8B
1398/10/11	9,198	8,942	9,198	9,190	1.91	75	552K	5B
1398/10/10	9,036	8,503	9,036	9,018	3.79	107	744K	7B
1398/10/09	8,689	8,689	8,689	8,689	2.00	11	54K	470M
1398/10/08	8,222	8,222	8,554	8,519	1.57	86	491K	4B
1398/10/07	8,066	8,066	8,391	8,387	1.94	66	598K	5B
1398/10/04	8,226	8,226	8,400	8,227	(1.98)	102	269K	2B
1398/10/03	8,393	8,393	8,395	8,393	(2.0)	49	68K	573M
1398/10/02	8,897	8,549	8,897	8,564	(1.82)	103	423K	4B
1398/10/01	8,730	8,620	8,733	8,723	1.88	47	145K	1B
1398/09/30	8,565	8,424	8,565	8,562	1.95	112	541K	5B
1398/09/27	8,398	8,375	8,398	8,398	1.99	77	194K	2B
1398/09/26	7,980	7,979	8,299	8,234	3.18	99	453K	4B
1398/09/25	7,981	7,800	7,981	7,980	1.98	35	172K	1B
1398/09/24	7,825	7,825	7,825	7,825	1.99	18	53K	413M
1398/09/23	7,450	7,450	7,754	7,672	0.92	189	1M	11B
1398/09/20	7,602	7,602	7,602	7,602	(2.0)	26	114K	865M
1398/09/19	7,800	7,717	7,998	7,757	(1.49)	104	514K	4B
1398/09/18	7,906	7,700	7,906	7,874	1.59	137	539K	4B
1398/09/17	7,622	7,622	7,774	7,751	3.72	116	904K	7B
1398/09/13	7,473	7,473	7,473	7,473	3.99	4	24K	180M
1398/09/12	7,186	7,186	7,186	7,186	1.99	3	29K	209M
1398/09/11	7,046	7,046	7,046	7,046	2.00	12	172K	1B
1398/09/10	6,908	6,908	6,908	6,908	1.99	5	22K	150M
1398/09/09	6,773	6,773	6,773	6,773	3.99	10	153K	1B
1398/09/06	6,513	6,513	6,513	6,513	1.99	5	22K	145M
1398/09/05	6,386	6,386	6,386	6,386	2.00	5	21K	133M
1398/09/04	6,261	6,261	6,261	6,261	1.99	5	53K	331M
1398/09/03	6,139	6,139	6,139	6,139	4.00	2	18K	111M
1398/09/02	5,903	5,903	5,903	5,903	1.99	6	103K	609M
1398/08/28	5,788	5,788	5,788	5,788	1.99	4	11K	66M
1398/08/27	5,675	5,675	5,675	5,675	3.99	32	281K	2B
1398/08/25	5,457	5,457	5,457	5,457	2.00	4	52K	284M
1398/08/22	5,350	5,350	5,350	5,350	1.98	9	58K	308M
1398/08/21	5,246	5,246	5,246	5,246	3.98	6	12K	61M
1398/08/19	5,045	5,045	5,045	5,045	1.98	3	4K	21M
1398/08/18	4,947	4,947	4,947	4,947	2.00	3	8K	38M
1398/08/14	4,850	4,850	4,850	4,850	3.99	3	7K	35M
1398/08/13	4,664	4,664	4,664	4,664	1.99	3	10K	48M
1398/08/12	4,573	4,573	4,573	4,573	1.98	3	5K	23M
1398/08/11	4,484	4,484	4,484	4,484	1.98	6	23K	103M
1398/08/08	4,397	4,397	4,397	4,397	1.99	30	363K	2B
1398/08/06	4,158	4,158	4,326	4,311	1.63	9	16K	69M
1398/08/04	4,335	4,211	4,335	4,242	(0.19)	9	45K	192M
1398/08/01	4,313	4,230	4,313	4,250	(1.46)	4	13K	56M
1398/07/30	4,361	4,200	4,361	4,313	0.87	16	196K	843M
1398/07/29	4,289	4,210	4,310	4,276	1.18	26	123K	524M
1398/07/28	4,231	4,226	4,231	4,226	(1.99)	106	778K	3B
1398/07/24	4,240	4,240	4,377	4,312	0.47	22	53K	231M
1398/07/23	4,217	4,193	4,363	4,292	0.33	33	205K	879M
1398/07/22	4,150	4,149	4,312	4,278	1.18	65	336K	1B
1398/07/21	4,210	4,210	4,279	4,228	(1.54)	18	181K	765M
1398/07/20	4,294	4,294	4,295	4,294	(1.99)	39	396K	2B
1398/07/17	4,465	4,295	4,465	4,381	(0.02)	10	48K	209M
1398/07/16	4,423	4,251	4,423	4,382	1.04	38	243K	1B
1398/07/15	4,363	4,193	4,363	4,337	1.38	31	174K	757M
1398/07/13	4,278	4,278	4,278	4,278	1.98	9	25K	107M
1398/07/10	4,195	4,195	4,195	4,195	1.99	13	37K	157M
1398/07/09	4,113	4,113	4,113	4,113	1.98	4	7K	27M
1398/07/08	4,099	3,939	4,099	4,033	0.35	85	1M	4B
1398/07/07	4,019	4,019	4,019	4,019	1.98	3	9K	37M
1398/07/06	3,941	3,941	3,941	3,941	1.99	9	69K	271M
1398/07/03	3,864	3,864	3,864	3,864	1.98	6	16K	62M
1398/07/02	3,789	3,789	3,789	3,789	5.75	4	4K	15M
1398/07/01	3,573	3,573	3,715	3,583	0.28	6	43K	155M
1398/06/31	3,573	3,573	3,573	3,573	0.0	1	13K	48M
1398/06/30	3,573	3,573	3,573	3,573	0.0	5	8K	28M
1398/06/27	3,573	3,573	3,573	3,573	0.0	7	107K	384M
1398/06/26	3,573	3,573	3,573	3,573	2.00	19	93K	331M
1398/06/25	3,503	3,503	3,503	3,503	3.98	5	10K	34M
1398/06/13	3,369	3,369	3,369	3,369	3.00	34	357K	1B
1398/06/11	3,271	3,271	3,271	3,271	2.99	22	287K	937M
1398/06/09	3,176	3,176	3,177	3,176	0.0	16	184K	586M
1398/06/06	3,150	3,150	3,281	3,176	(10.81)	21	99K	316M
1398/06/04	3,561	3,561	3,561	3,561	0.0	46	368K	1B
1398/05/30	3,560	3,560	3,600	3,561	0.31	50	139K	495M
1398/05/28	3,550	3,550	3,550	3,550	(5.99)	13	75K	266M
1398/05/23	3,880	3,550	3,880	3,776	(2.71)	35	187K	706M
1398/05/19	4,033	3,801	4,033	3,881	(4.03)	11	31K	118M
1398/05/16	4,050	3,851	4,050	4,044	(1.53)	79	354K	1B
1398/05/14	3,877	3,877	4,150	4,107	5.93	19	91K	376M
1398/04/22	3,937	3,680	3,937	3,877	0.28	36	130K	505M
1398/04/19	3,940	3,500	3,940	3,866	25.85	53	338K	1B
1398/04/17	2,990	2,990	3,310	3,072	18.15	75	358K	1B
1398/04/15	2,600	2,600	2,600	2,600	8.51	32	322K	838M
1398/04/12	2,396	2,396	2,396	2,396	0.0	46	118K	283M
1398/04/10	2,396	2,396	2,396	2,396	0.0	4	2K	6M
1398/04/05	2,396	2,396	2,396	2,396	0.0	11	55K	131M
1398/04/03	2,396	2,396	2,396	2,396	0.0	11	9K	22M
1398/04/01	2,396	2,396	2,396	2,396	0.0	6	18K	43M
1398/03/29	2,396	2,396	2,396	2,396	0.0	9	23K	54M
1398/03/27	2,396	2,396	2,396	2,396	0.0	10	70K	167M
1398/03/25	2,300	2,300	2,428	2,396	4.17	5	31K	74M
1398/03/22	2,300	2,300	2,300	2,300	2.77	9	75K	173M
1398/03/20	2,228	2,228	2,300	2,238	0.45	23	104K	232M
1398/03/18	2,228	2,228	2,228	2,228	(5.99)	24	62K	139M
1398/03/13	2,499	2,348	2,499	2,370	(11.57)	14	48K	113M
1398/03/11	2,680	2,680	2,680	2,680	8.94	25	245K	656M
1398/03/08	2,450	2,450	2,600	2,460	0.41	50	227K	559M
1398/03/04	2,450	2,450	2,450	2,450	0.0	8	34K	83M
1398/03/01	2,450	2,450	2,450	2,450	0.0	14	48K	117M
1398/02/25	2,450	2,450	2,450	2,450	0.0	4	15K	36M
1398/02/23	2,450	2,450	2,450	2,450	0.0	26	85K	209M
1398/02/21	2,450	2,450	2,450	2,450	0.0	72	399K	977M
1398/02/18	2,450	2,450	2,450	2,450	(18.09)	5	61K	148M
1398/02/14	2,999	2,950	2,999	2,991	33.17	69	463K	1B
1398/02/09	2,190	2,190	2,477	2,246	19.34	40	259K	583M
1398/02/07	1,666	1,666	1,889	1,882	12.97	14	108K	203M
1398/02/04	1,659	1,659	1,666	1,666	0.42	5	24K	41M
1398/02/02	1,646	1,646	1,700	1,659	0.79	10	28K	46M
1398/01/31	1,640	1,640	1,703	1,646	(3.18)	49	271K	446M
1398/01/28	1,700	1,700	1,700	1,700	0.0	8	40K	67M
1398/01/26	1,700	1,700	1,700	1,700	(7.76)	4	18K	31M
1398/01/24	1,850	1,775	1,850	1,843	(0.38)	16	44K	81M
1398/01/21	1,850	1,850	1,850	1,850	4.52	3	17K	31M
1398/01/17	1,770	1,770	1,770	1,770	0.0	10	97K	171M
1398/01/10	1,770	1,770	1,770	1,770	0.0	33	98K	174M
1398/01/07	1,770	1,770	1,770	1,770	2.08	13	85K	150M
1398/01/05	1,729	1,729	1,750	1,734	0.29	16	60K	104M
1397/12/27	1,729	1,729	1,729	1,729	4.79	7	27K	47M
1397/12/22	1,650	1,650	1,650	1,650	0.0	9	41K	67M
1397/12/20	1,650	1,650	1,650	1,650	0.0	18	159K	262M
1397/12/18	1,650	1,650	1,650	1,650	0.0	2	5K	8M
1397/12/15	1,650	1,650	1,650	1,650	3.19	6	24K	39M
1397/12/13	1,599	1,599	1,599	1,599	0.0	16	99K	158M
1397/12/11	1,599	1,599	1,599	1,599	0.0	5	60K	96M
1397/12/08	1,599	1,599	1,599	1,599	5.54	18	171K	273M
1397/12/06	1,511	1,511	1,525	1,515	(19.37)	27	195K	295M
1397/12/04	1,879	1,879	1,879	1,879	(6.05)	1	11K	21M
1397/11/17	2,000	2,000	2,000	2,000	0.0	4	19K	38M
1397/11/15	2,000	1,990	2,000	2,000	0.0	23	132K	263M
1397/11/13	2,000	2,000	2,000	2,000	5.65	13	73K	146M
1397/11/10	1,890	1,890	2,000	1,893	21.50	29	183K	346M
1397/11/08	1,538	1,538	1,599	1,558	6.20	7	28K	44M
1397/11/06	1,467	1,467	1,467	1,467	0.0	7	2K	3M
1397/11/03	1,467	1,467	1,467	1,467	0.0	7	5K	8M
1397/11/01	1,467	1,467	1,467	1,467	0.0	12	49K	71M
1397/10/29	1,467	1,467	1,467	1,467	0.0	6	19K	28M
1397/10/26	1,467	1,467	1,467	1,467	0.0	10	66K	97M
1397/10/24	1,467	1,467	1,467	1,467	0.0	12	41K	60M
1397/10/19	1,461	1,461	1,500	1,467	(4.55)	18	137K	201M
1397/10/08	1,537	1,537	1,537	1,537	0.0	3	2K	3M
1397/09/28	1,537	1,537	1,537	1,537	1.59	10	26K	41M
1397/09/26	1,513	1,513	1,513	1,513	0.0	4	8K	13M
1397/09/24	1,513	1,513	1,513	1,513	0.0	3	10K	14M
1397/09/21	1,513	1,513	1,513	1,513	0.0	9	17K	26M
1397/09/17	1,513	1,513	1,513	1,513	0.87	1	838	1M
1397/09/14	1,500	1,500	1,500	1,500	0.0	13	58K	86M
1397/09/12	1,500	1,500	1,500	1,500	0.0	14	75K	113M
1397/09/10	1,500	1,500	1,500	1,500	(16.85)	5	32K	47M
1397/09/07	1,870	1,700	1,870	1,804	(7.49)	6	10K	18M
1397/08/30	1,950	1,950	1,950	1,950	0.0	1	1K	2M
1397/08/28	1,950	1,950	1,950	1,950	0.0	4	2K	5M
1397/08/26	1,950	1,950	1,950	1,950	0.0	4	9K	18M
1397/08/23	1,950	1,950	1,950	1,950	(2.84)	1	500	975K
1397/08/21	2,000	2,000	2,020	2,007	0.35	9	34K	69M
1397/08/19	2,000	2,000	2,000	2,000	(0.5)	8	10K	20M
1397/08/14	2,010	2,010	2,010	2,010	0.50	2	10K	20M
1397/08/12	2,000	2,000	2,000	2,000	(20.0)	12	43K	86M
1397/08/09	2,500	2,500	2,500	2,500	0.0	1	500	1M
1397/07/28	2,500	2,500	2,500	2,500	0.0	10	24K	59M
1397/07/25	2,500	2,500	2,500	2,500	0.0	15	58K	144M
1397/07/16	2,500	2,500	2,500	2,500	0.0	2	800	2M
1397/07/14	2,500	2,490	2,500	2,500	0.0	11	37K	92M
1397/07/11	2,500	2,500	2,500	2,500	(17.25)	15	132K	329M
1397/07/09	3,021	3,021	3,021	3,021	3.11	78	516K	2B
1397/07/07	3,000	2,600	3,000	2,930	20.03	58	362K	1B
1397/07/04	2,440	2,440	2,459	2,441	13.48	80	585K	1B
1397/07/02	2,150	2,150	2,202	2,151	(15.65)	159	924K	2B
1397/06/31	2,550	2,479	2,550	2,550	2.00	14	119K	303M
1397/06/26	2,500	2,496	2,500	2,500	(5.77)	93	555K	1B
1397/06/24	2,653	2,652	2,653	2,653	18.54	79	354K	940M
1397/06/21	2,200	2,200	2,500	2,238	48.02	28	261K	585M
1397/06/12	1,400	1,400	1,730	1,512	25.79	56	283K	428M
1397/06/10	1,202	1,202	1,202	1,202	(3.06)	14	63K	76M
1397/06/07	1,240	1,240	1,240	1,240	(4.69)	2	12K	15M
1397/06/05	1,243	1,243	1,302	1,301	4.75	7	25K	32M
1397/06/03	1,204	1,204	1,280	1,242	3.16	8	29K	36M
1397/05/29	1,173	1,173	1,230	1,204	2.64	11	36K	43M
1397/05/27	1,160	1,160	1,265	1,173	2.00	11	18K	21M
1397/05/24	1,150	1,150	1,150	1,150	3.42	13	28K	32M
1397/05/22	1,112	1,112	1,120	1,112	1.09	10	21K	23M
1397/05/20	1,100	1,100	1,100	1,100	2.90	3	10K	11M
1397/05/17	1,069	1,069	1,069	1,069	0.0	6	16K	17M
1397/05/15	1,137	1,065	1,137	1,069	(5.98)	5	17K	18M
1397/05/13	1,138	1,133	1,138	1,137	(4.93)	22	54K	62M
1397/05/10	1,210	1,180	1,210	1,196	(5.83)	8	14K	17M
1397/05/08	1,270	1,270	1,270	1,270	0.0	4	6K	8M
1397/04/25	1,270	1,270	1,270	1,270	(3.13)	6	13K	16M
1397/04/23	1,311	1,311	1,311	1,311	(4.1)	9	96K	126M
1397/04/20	1,370	1,313	1,370	1,367	(0.22)	11	30K	41M
1397/04/16	1,370	1,370	1,370	1,370	3.55	8	5K	7M
1397/04/13	1,323	1,323	1,331	1,323	(2.0)	8	45K	59M
1397/04/11	1,350	1,350	1,350	1,350	(3.57)	3	8K	11M
1397/04/09	1,400	1,400	1,400	1,400	(6.6)	3	10K	14M
1397/04/06	1,499	1,499	1,499	1,499	(0.86)	12	17K	26M
1397/04/04	1,512	1,512	1,512	1,512	0.0	6	4K	6M
1397/04/02	1,499	1,499	1,569	1,512	0.87	31	55K	84M
1397/03/30	1,499	1,499	1,499	1,499	13.39	4	19K	29M
1397/03/23	1,322	1,322	1,322	1,322	(13.65)	7	35K	46M
1397/03/12	1,434	1,434	1,560	1,531	6.76	9	76K	117M
1397/03/09	1,333	1,333	1,440	1,434	5.05	4	9K	14M
1397/03/07	1,305	1,305	1,403	1,365	4.84	5	26K	35M
1397/03/05	1,302	1,302	1,302	1,302	0.15	19	59K	77M
1397/02/31	1,300	1,300	1,300	1,300	(3.7)	5	6K	8M
1397/02/29	1,350	1,350	1,350	1,350	(3.64)	5	3K	4M
1397/02/26	1,401	1,401	1,401	1,401	0.0	2	5K	7M
1397/02/24	1,401	1,401	1,401	1,401	0.94	15	41K	58M
1397/02/22	1,388	1,388	1,388	1,388	1.39	2	5K	7M
1397/02/19	1,369	1,369	1,369	1,369	0.51	6	18K	25M
1397/02/15	1,362	1,362	1,362	1,362	0.52	3	2K	2M
1397/02/10	1,355	1,355	1,355	1,355	0.37	2	1K	2M
1397/02/08	1,350	1,350	1,350	1,350	2.12	4	7K	9M
1397/02/05	1,322	1,322	1,322	1,322	0.84	5	17K	22M
1397/02/03	1,311	1,311	1,311	1,311	(3.1)	7	14K	18M
1397/02/01	1,353	1,353	1,353	1,353	(3.7)	5	5K	7M
1397/01/29	1,405	1,405	1,405	1,405	(4.94)	7	26K	36M
1397/01/27	1,478	1,478	1,478	1,478	(4.65)	10	19K	28M
1397/01/22	1,550	1,550	1,550	1,550	(3.19)	28	84K	130M
1397/01/20	1,601	1,601	1,601	1,601	(11.06)	2	20K	32M
1397/01/18	1,800	1,800	1,800	1,800	(1.64)	8	23K	41M
1397/01/15	1,830	1,830	1,830	1,830	(3.63)	7	26K	47M
1397/01/06	1,899	1,899	1,899	1,899	(0.05)	1	600	1M
1396/12/28	1,900	1,900	1,900	1,900	11.76	11	39K	73M
1396/12/23	1,700	1,700	1,700	1,700	0.0	23	233K	396M
1396/12/21	1,700	1,700	1,700	1,700	(10.53)	24	121K	206M
1396/12/16	1,900	1,900	1,900	1,900	0.0	18	68K	129M
1396/12/14	1,900	1,900	1,900	1,900	5.56	18	56K	106M
1396/12/12	1,800	1,800	1,801	1,800	0.0	7	6K	10M
1396/12/09	1,800	1,800	1,800	1,800	(5.91)	23	38K	68M
1396/12/07	1,913	1,913	1,913	1,913	0.0	9	11K	21M
1396/12/05	1,911	1,911	1,920	1,913	0.58	9	16K	31M
1396/11/30	1,902	1,902	1,902	1,902	0.0	13	70K	134M
1396/11/28	1,901	1,901	1,912	1,902	0.11	16	40K	76M
1396/11/25	1,900	1,900	1,900	1,900	0.0	3	3K	5M
1396/11/23	1,900	1,900	1,900	1,900	(5.05)	6	7K	14M
1396/11/21	2,001	2,001	2,001	2,001	(2.86)	28	46K	92M
1396/11/18	2,060	2,060	2,060	2,060	4.94	27	95K	197M
1396/11/16	1,960	1,960	1,970	1,963	(9.37)	25	37K	72M
1396/11/14	2,220	1,960	2,220	2,166	8.25	3	5K	11M
1396/11/11	2,000	2,000	2,060	2,001	(7.1)	53	178K	356M
1396/11/09	2,354	2,080	2,354	2,154	(8.5)	4	23K	49M
1396/11/04	2,990	2,990	2,990	2,354	0.21	6	2K	6M
1396/10/30	2,395	2,299	2,395	2,349	4.63	18	35K	83M
1396/10/27	2,211	2,210	2,300	2,245	(0.09)	29	77K	172M
1396/10/26	2,390	2,220	2,390	2,247	(4.63)	54	127K	285M
1396/10/25	2,485	2,281	2,485	2,356	1.51	11	36K	84M
1396/10/24	2,489	2,202	2,489	2,321	0.83	21	26K	61M
1396/10/23	2,310	2,280	2,370	2,302	(3.28)	27	86K	198M
1396/10/20	2,589	2,250	2,589	2,380	(4.23)	12	20K	47M
1396/10/19	2,400	2,400	2,558	2,485	(2.89)	7	13K	31M
1396/10/18	2,499	2,499	2,600	2,559	2.28	18	13K	34M
1396/10/17	2,578	2,405	2,578	2,502	5.57	13	15K	37M
1396/10/16	2,558	2,279	2,558	2,370	(6.4)	22	25K	60M
1396/10/13	2,450	2,400	2,578	2,532	6.25	10	11K	27M
1396/10/12	2,200	2,200	2,450	2,383	1.66	32	74K	177M
1396/10/11	2,394	2,151	2,448	2,344	2.22	22	39K	93M
1396/10/10	2,261	2,251	2,450	2,293	(8.32)	64	242K	554M
1396/10/09	2,511	2,410	2,599	2,501	(5.91)	25	46K	116M
1396/10/06	2,710	2,551	2,734	2,658	(3.03)	52	73K	194M
1396/10/05	2,740	2,710	2,764	2,741	0.18	58	256K	701M
1396/10/04	2,667	2,667	2,775	2,736	0.77	123	490K	1B
1396/10/03	2,744	2,600	2,775	2,715	1.08	105	201K	546M
1396/10/02	2,628	2,599	2,745	2,686	6.42	75	181K	486M
1396/09/29	2,560	2,500	2,655	2,524	0.28	15	82K	208M
1396/09/28	2,450	2,450	2,560	2,517	0.84	4	1K	3M
1396/09/27	2,626	2,403	2,626	2,496	(2.23)	31	57K	142M
1396/09/26	2,668	2,485	2,688	2,553	(3.44)	9	12K	30M
1396/09/25	2,790	2,600	2,790	2,644	3.93	12	19K	49M
1396/09/22	2,666	2,500	2,666	2,544	(1.93)	13	16K	40M
1396/09/21	2,730	2,420	2,730	2,594	(2.26)	8	4K	12M
1396/09/20	2,760	2,633	2,760	2,654	(2.14)	12	17K	44M
1396/09/19	2,740	2,635	2,814	2,712	(3.0)	15	71K	194M
1396/09/18	2,780	2,635	2,869	2,796	5.47	12	15K	43M
1396/09/14	2,800	2,632	2,800	2,651	(2.14)	7	29K	77M
1396/09/13	2,880	2,630	2,900	2,709	(4.07)	26	86K	234M
1396/09/12	2,700	2,700	2,900	2,824	0.21	17	13K	38M
1396/09/11	2,810	2,799	2,930	2,818	1.99	22	26K	74M
1396/09/08	2,900	2,700	2,900	2,763	(2.51)	14	16K	44M
1396/09/07	2,998	2,670	2,998	2,834	(1.67)	40	137K	387M
1396/09/05	3,100	2,709	3,100	2,882	(4.25)	69	220K	635M
1396/09/04	3,099	2,990	3,100	3,010	(0.79)	22	104K	313M
1396/09/01	3,200	2,854	3,419	3,034	(2.91)	103	338K	1B
1396/08/30	2,999	2,999	3,177	3,125	8.17	68	206K	642M
1396/08/29	2,900	2,760	2,939	2,889	(4.34)	22	38K	108M
1396/08/27	3,060	2,999	3,257	3,020	(7.76)	30	49K	149M
1396/08/23	3,270	3,267	3,300	3,274	0.0	12	6K	20M
1396/08/22	3,275	3,273	3,288	3,274	2.54	16	11K	36M
1396/08/21	3,215	2,951	3,289	3,193	2.54	27	20K	64M
1396/08/20	3,000	2,767	3,298	3,114	1.43	39	30K	94M
1396/08/17	3,448	3,014	3,448	3,070	(8.3)	29	56K	172M
1396/08/16	3,331	3,033	3,399	3,348	2.51	32	23K	75M
1396/08/15	3,389	3,019	3,389	3,266	3.72	24	24K	80M
1396/08/14	3,600	3,082	3,600	3,149	(7.95)	45	61K	191M
1396/08/13	3,689	3,176	3,695	3,421	1.82	30	104K	357M
1396/08/10	3,361	3,300	3,361	3,360	9.95	45	112K	375M
1396/08/09	3,000	2,982	3,073	3,056	9.38	35	50K	152M
1396/08/08	2,572	2,571	2,894	2,794	6.20	59	116K	324M
1396/08/07	2,503	2,502	2,900	2,631	(4.47)	15	26K	67M
1396/08/06	2,992	2,631	2,992	2,754	(5.65)	19	43K	118M
1396/08/03	2,970	2,810	2,997	2,919	2.64	24	47K	139M
1396/08/02	2,767	2,767	2,930	2,844	4.25	34	52K	149M
1396/08/01	2,552	2,552	2,796	2,728	4.04	13	16K	44M
1396/07/30	2,927	2,544	2,927	2,622	(4.13)	26	24K	62M
1396/07/29	2,531	2,531	2,782	2,735	8.06	13	18K	50M
1396/07/26	2,411	2,411	2,599	2,531	(5.35)	23	37K	93M
1396/07/25	2,872	2,565	2,872	2,674	(3.08)	65	73K	195M
1396/07/24	2,947	2,425	2,948	2,759	2.79	23	21K	58M
1396/07/23	3,017	2,471	3,017	2,684	(2.19)	26	49K	130M
1396/07/22	2,752	2,700	2,752	2,744	9.67	40	57K	158M
1396/07/19	2,502	2,502	2,502	2,502	9.98	10	15K	38M
1396/07/18	2,100	2,100	2,355	2,275	6.26	42	51K	116M
1396/07/17	2,160	2,134	2,607	2,141	(9.7)	31	54K	115M
1396/07/16	2,500	2,331	2,550	2,371	(8.42)	15	34K	81M
1396/07/15	2,602	2,525	3,084	2,589	(7.7)	26	56K	145M
1396/07/12	3,000	2,659	3,187	2,805	(4.1)	13	14K	41M
1396/07/11	2,861	2,853	3,030	2,925	(7.73)	40	54K	158M
1396/07/10	2,910	2,910	3,277	3,170	(1.89)	8	15K	48M
1396/07/05	3,205	3,203	3,550	3,231	(9.19)	19	16K	50M
1396/07/04	3,689	3,300	3,972	3,558	(1.52)	18	13K	45M
1396/07/03	3,550	3,550	3,628	3,613	9.52	21	38K	138M
1396/07/02	3,301	3,272	3,399	3,299	6.76	15	19K	64M
1396/07/01	3,085	3,084	3,100	3,090	(9.81)	9	10K	31M
1396/06/28	3,147	3,147	3,695	3,426	(2.0)	34	57K	194M
1396/06/27	3,580	3,255	3,580	3,496	7.40	5	4K	15M
1396/06/26	3,000	2,999	3,500	3,255	(4.43)	16	68K	221M
1396/06/21	3,740	3,711	3,740	3,406	2.16	11	9K	33M
1396/06/20	3,350	3,001	4,400	3,334	(0.48)	10	10K	33M
1396/06/15	2,200	2,200	3,400	3,350	(4.12)	7	10K	28M
1396/04/26	3,494	3,484	3,494	3,494	9.98	22	109K	380M
1396/04/24	3,177	3,177	3,177	3,177	9.97	6	10K	31M
1396/04/21	2,889	2,889	2,889	2,889	9.97	13	64K	186M
1396/04/19	2,627	2,626	2,627	2,627	9.96	14	115K	302M
1396/04/18	2,389	2,389	2,389	2,389	9.99	12	143K	342M
1396/04/14	2,172	2,172	2,172	2,172	9.97	6	11K	24M
1396/04/03	1,975	1,975	1,975	1,975	9.97	6	12K	24M
1396/03/30	1,796	1,796	1,796	1,796	9.98	2	6K	12M
1396/03/21	1,633	1,633	1,633	1,633	9.97	8	23K	37M
1396/03/20	1,485	1,485	1,485	1,485	10.00	5	13K	19M
1396/03/17	1,350	1,350	1,350	1,350	(10.0)	1	5K	7M
1396/03/02	1,500	1,500	1,500	1,500	(3.23)	1	1K	2M
1396/03/01	1,550	1,550	1,550	1,550	(0.9)	1	18K	28M
1396/02/12	1,564	1,564	1,564	1,564	0.0	3	10K	16M
1396/02/11	1,564	1,564	1,564	1,564	9.99	3	10K	15M
1396/02/09	1,400	1,400	1,454	1,422	7.56	4	5K	7M
1396/02/06	1,320	1,320	1,360	1,322	0.15	3	28K	38M
1396/02/04	1,320	1,320	1,320	1,320	10.00	2	13K	17M
1396/01/20	1,200	1,200	1,200	1,200	0.0	1	90	108K
1395/11/25	1,200	1,200	1,200	1,200	(1.64)	1	10K	12M
1395/10/25	1,220	1,220	1,220	1,220	1.67	2	200	244K
1395/08/12	1,200	1,200	1,200	1,200	0.0	1	1K	1M
1395/02/21	1,200	1,200	1,200	1,200	0.50	8	87K	104M
1394/04/02	1,200	1,200	1,200	1,200	0.0	9	53K	64M
1393/11/06	1,200	1,200	1,200	1,200	0.0	1	2K	2M
1393/10/29	1,200	1,200	1,200	1,200	0.0	4	65K	78M
1393/09/25	1,200	1,200	1,200	1,200	3.45	1	10K	12M
1393/09/15	1,000	1,000	1,200	1,160	(1.28)	12	218K	252M
1393/09/02	1,000	1,000	1,200	1,175	(2.08)	10	79K	93M
1393/07/23	1,200	1,200	1,200	1,200	0.0	1	20K	24M
1393/07/22	1,200	1,200	1,200	1,200	0.0	6	100K	120M
1393/06/18	1,200	1,200	1,200	1,200	20.00	2	1M	1B
1393/06/04	1,000	1,000	1,000	1,000	0.0	10	134K	134M
1393/04/15	1,000	1,000	1,000	1,000	0.0	1	3K	3M
1393/03/05	1,000	1,000	1,000	1,000	0.0	1	581K	581M
1393/03/04	1,000	1,000	1,000	1,000	0.0	2	5K	5M
1393/02/31	1,000	1,000	1,000	1,000	0.0	6	79K	79M
1393/02/27	1,000	1,000	1,000	1,000	(1.96)	36	1M	1B
1392/12/19	1,020	1,020	1,020	1,020	(0.1)	2	40K	41M
1392/12/13	1,021	1,021	1,021	1,021	2.10	9	230K	235M
1392/09/20	1,000	1,000	1,000	1,000	0.0	1	45K	45M
1392/09/12	1,000	1,000	1,000	1,000	0.0	26	288K	288M
1392/09/09	1,000	1,000	1,000	1,000	0.0	1	20K	20M
1392/08/08	1,000	1,000	1,000	1,000	0.0	45	720K	720M