Name: پتروشیمی اصفهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پتروشیمی‌ اصفهان
شصفها(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	3,140	3,140	3,140	3,140	0.96	10	45K	142M
1405/06/28	3,140	3,140	3,140	3,140	0.96	9	39K	123M
1405/06/25	3,140	3,140	3,140	3,110	0.0	6	34K	106M
1405/06/24	3,130	3,130	3,130	3,110	0.32	11	326K	1B
1405/06/23	3,130	3,130	3,130	3,100	0.0	6	41K	128M
1405/06/22	3,130	3,130	3,130	3,100	0.0	3	34K	105M
1405/06/16	3,130	3,130	3,130	3,130	0.97	4	33K	102M
1405/06/15	3,100	3,100	3,100	3,100	0.98	7	174K	540M
1405/06/14	3,070	3,070	3,070	3,070	0.99	16	168K	516M
1405/06/11	3,070	3,070	3,070	3,040	0.0	11	34K	105M
1405/06/10	3,070	3,070	3,070	3,040	0.0	8	45K	139M
1405/06/09	3,070	3,070	3,070	3,040	0.0	18	105K	323M
1405/06/08	3,070	3,070	3,070	3,040	(0.03)	21	165K	507M
1405/06/07	3,070	3,070	3,070	3,040	(0.03)	21	165K	507M
1405/06/04	3,041	3,041	3,041	3,041	1.00	15	175K	532M
1405/06/03	3,011	3,011	3,011	3,011	0.97	22	178K	535M
1405/06/02	2,982	2,982	2,982	2,982	0.98	32	344K	1B
1405/06/01	2,982	2,982	2,982	2,982	0.98	9	38K	112M
1405/05/31	2,982	2,982	2,982	2,982	0.98	11	48K	144M
1405/05/28	2,982	2,982	2,982	2,982	0.98	8	41K	121M
1405/05/27	2,982	2,982	2,982	2,982	0.98	6	47K	139M
1405/05/26	2,953	2,953	2,953	2,953	0.99	7	76K	224M
1405/05/24	2,953	2,953	2,953	2,953	0.99	5	34K	99M
1405/05/20	2,953	2,953	2,953	2,953	0.99	6	44K	131M
1405/05/19	2,953	2,953	2,953	2,953	0.99	12	45K	134M
1405/05/18	2,953	2,953	2,953	2,953	0.99	3	37K	108M
1405/05/17	2,924	2,924	2,924	2,924	0.97	14	46K	133M
1405/05/14	2,924	2,924	2,924	2,924	0.97	8	34K	100M
1405/05/12	2,924	2,924	2,924	2,924	0.97	9	64K	188M
1405/05/11	2,924	2,924	2,924	2,924	0.97	10	42K	122M
1405/05/10	2,924	2,924	2,924	2,924	0.97	4	36K	104M
1405/05/07	2,896	2,896	2,896	2,896	0.98	10	48K	138M
1405/05/06	2,896	2,896	2,896	2,896	0.98	15	72K	210M
1405/05/05	2,896	2,896	2,896	2,896	0.98	9	46K	134M
1405/05/04	2,896	2,896	2,896	2,896	0.98	11	55K	160M
1405/05/03	2,896	2,896	2,896	2,896	0.98	2	31K	91M
1405/04/22	2,868	2,868	2,868	2,868	0.99	10	45K	129M
1405/04/21	2,868	2,868	2,868	2,868	0.99	6	42K	120M
1405/04/20	2,868	2,868	2,868	2,868	0.99	9	52K	150M
1405/04/17	2,868	2,868	2,868	2,868	0.99	6	47K	134M
1405/03/30	94,850	94,850	94,850	94,850	0.96	47	289K	27B
1405/03/27	94,600	94,600	94,600	93,950	0.27	29	81K	8B
1405/03/26	94,350	94,350	94,350	93,700	0.27	19	69K	6B
1405/03/18	93,450	93,450	93,450	93,450	0.97	69	123K	12B
1405/03/17	92,550	92,550	92,550	92,550	0.98	20	34K	3B
1405/03/16	91,650	91,650	91,650	91,650	0.99	22	34K	3B
1405/03/13	90,750	90,750	90,750	90,750	0.95	25	42K	4B
1405/03/12	89,900	89,900	89,900	89,900	0.95	24	41K	4B
1405/03/11	89,050	89,050	89,050	89,050	0.96	20	52K	5B
1405/03/10	88,200	88,200	88,200	88,200	0.97	42	245K	22B
1405/03/09	88,200	88,200	88,200	88,200	0.97	8	2K	194M
1405/03/06	87,350	87,350	87,350	87,350	0.98	29	207K	18B
1405/03/05	87,350	87,350	87,350	87,350	0.98	29	207K	18B
1405/03/04	86,500	86,500	86,500	86,500	0.99	23	98K	9B
1405/03/03	85,650	85,650	85,650	85,650	0.94	12	46K	4B
1405/03/02	84,850	84,850	84,850	84,850	0.95	68	580K	49B
1405/02/30	84,050	84,050	84,050	84,050	0.96	73	524K	44B
1405/02/29	83,250	83,000	83,250	83,250	0.97	85	440K	37B
1404/12/09	81,650	81,650	81,650	81,650	(0.97)	3	20K	2B
1404/12/06	81,900	81,900	81,900	82,450	(0.3)	24	59K	5B
1404/12/05	81,900	81,900	81,900	82,700	0.0	3	3K	214M
1404/12/04	82,000	82,000	82,000	82,700	(0.12)	10	21K	2B
1404/12/03	82,000	82,000	82,000	82,800	0.0	4	3K	265M
1404/12/02	82,150	82,150	82,150	82,800	(0.18)	24	35K	3B
1404/11/29	82,200	82,200	82,200	82,950	(0.06)	12	7K	606M
1404/11/28	82,550	82,500	82,550	83,000	(0.36)	60	82K	7B
1404/11/27	82,650	82,650	82,650	83,300	(0.18)	44	44K	4B
1404/11/26	83,600	82,800	83,850	83,450	(0.18)	48	44K	4B
1404/11/25	83,800	83,000	84,050	83,600	(0.24)	57	62K	5B
1404/11/21	83,200	83,200	84,600	83,800	(0.24)	73	90K	8B
1404/11/20	83,650	83,650	83,650	84,000	(0.53)	24	111K	9B
1404/11/19	85,800	84,200	85,800	84,450	(0.71)	92	164K	14B
1404/11/18	86,250	84,600	86,250	85,050	(0.47)	112	144K	12B
1404/11/14	86,100	85,250	86,100	85,450	(0.75)	68	160K	14B
1404/11/13	87,000	85,350	87,050	86,100	(0.12)	110	144K	12B
1404/11/12	84,700	84,700	86,400	86,200	0.76	86	177K	15B
1404/11/11	85,300	85,300	86,400	85,550	(0.7)	119	155K	13B
1404/11/08	86,150	86,150	86,150	86,150	(0.98)	68	123K	11B
1404/11/07	87,000	87,000	87,000	87,000	(0.97)	20	44K	4B
1404/11/06	87,850	87,850	87,850	87,850	(0.96)	41	50K	4B
1404/11/05	88,700	88,700	88,700	88,700	(0.95)	47	46K	4B
1404/11/04	89,500	89,500	91,200	89,550	(0.94)	118	175K	16B
1404/11/01	90,400	90,350	91,000	90,400	(0.93)	147	200K	18B
1404/10/30	91,250	89,750	91,550	91,250	0.66	164	391K	36B
1404/10/29	91,300	90,000	91,300	90,650	0.28	85	116K	11B
1404/10/28	89,500	89,500	91,200	90,400	0.0	136	728K	66B
1404/10/24	90,400	90,400	91,000	90,400	(0.99)	50	114K	10B
1404/10/23	91,300	91,100	92,300	91,300	(0.76)	137	179K	16B
1404/10/22	91,250	91,200	93,000	92,000	(0.11)	167	278K	26B
1404/10/21	92,100	92,100	92,100	92,100	(0.97)	48	69K	6B
1404/10/20	93,000	93,000	93,000	93,000	(0.96)	36	89K	8B
1404/10/17	95,600	93,850	95,600	93,900	(0.9)	119	222K	21B
1404/10/16	94,000	94,000	95,200	94,750	0.48	221	412K	39B
1404/10/15	94,800	93,900	95,400	94,300	(0.53)	219	554K	52B
1404/10/14	94,800	94,800	94,900	94,800	(0.99)	74	151K	14B
1404/10/10	95,250	95,250	95,250	95,750	(0.47)	47	78K	7B
1404/10/09	95,600	95,550	95,600	96,200	(0.31)	41	50K	5B
1404/10/08	97,350	96,400	97,350	96,500	(0.87)	139	333K	32B
1404/10/07	96,000	96,000	97,500	97,350	0.83	200	584K	57B
1404/10/06	96,750	96,000	96,800	96,550	0.73	160	276K	27B
1404/10/03	96,000	94,750	96,600	95,850	0.21	137	213K	20B
1404/10/02	96,000	95,000	96,850	95,650	(0.31)	121	148K	14B
1404/10/01	96,500	95,250	96,500	95,950	0.37	86	85K	8B
1404/09/30	95,700	95,250	95,700	95,600	0.84	115	280K	27B
1404/09/29	94,800	94,750	94,800	94,800	0.96	104	159K	15B
1404/09/26	94,000	93,500	94,000	93,900	0.86	103	148K	14B
1404/09/25	93,250	92,400	93,250	93,100	0.81	71	137K	13B
1404/09/24	91,750	91,000	92,650	92,350	0.65	61	99K	9B
1404/09/23	92,000	91,200	92,350	91,750	0.16	78	100K	9B
1404/09/22	91,550	91,100	91,600	91,600	0.99	114	149K	14B
1404/09/19	90,950	90,000	91,100	90,700	0.55	84	109K	10B
1404/09/18	89,700	89,650	91,150	90,200	(0.39)	103	82K	7B
1404/09/17	90,000	90,000	91,700	90,550	(0.39)	80	79K	7B
1404/09/16	90,100	90,100	90,200	90,900	(0.11)	23	17K	2B
1404/09/12	92,200	90,550	92,200	91,000	(0.49)	68	56K	5B
1404/09/11	91,150	91,150	92,500	91,450	(0.65)	66	79K	7B
1404/09/10	93,300	91,650	93,300	92,050	(0.54)	106	115K	11B
1404/09/09	92,550	92,500	92,600	92,550	(0.91)	75	105K	10B
1404/09/08	91,950	91,950	93,750	93,400	0.59	77	91K	8B
1404/09/05	93,650	93,650	93,650	92,850	0.11	12	19K	2B
1404/09/04	92,850	92,700	92,850	92,750	0.87	59	153K	14B
1404/09/02	91,050	90,650	92,450	91,950	0.44	103	152K	14B
1404/09/01	90,950	90,900	92,000	91,550	(0.27)	54	50K	5B
1404/08/28	91,600	91,600	91,900	91,800	(0.76)	93	125K	11B
1404/08/27	91,900	91,900	92,500	92,500	(0.32)	43	50K	5B
1404/08/26	94,000	92,400	94,100	92,800	(0.54)	86	141K	13B
1404/08/25	94,200	92,900	94,550	93,300	(0.53)	88	109K	10B
1404/08/24	94,100	92,850	94,650	93,800	0.05	87	104K	10B
1404/08/21	93,500	93,200	94,900	93,750	(0.37)	76	86K	8B
1404/08/20	94,850	93,950	95,700	94,100	(0.79)	114	161K	15B
1404/08/19	96,000	94,100	96,000	94,850	(0.21)	62	99K	9B
1404/08/18	94,350	94,350	94,500	95,050	(0.26)	42	41K	4B
1404/08/17	94,900	94,900	95,000	95,300	(0.57)	81	91K	9B
1404/08/14	96,000	95,050	96,900	95,850	(0.16)	53	56K	5B
1404/08/13	95,500	95,300	97,000	96,000	(0.26)	102	107K	10B
1404/08/12	97,000	95,750	97,000	96,250	(0.47)	96	97K	9B
1404/08/11	96,250	96,250	97,450	96,700	(0.51)	75	110K	11B
1404/08/10	96,600	96,600	97,000	97,200	(0.36)	78	78K	8B
1404/08/07	96,900	96,850	98,000	97,550	(0.26)	66	62K	6B
1404/08/06	98,250	97,300	98,700	97,800	(0.46)	89	106K	10B
1404/08/05	98,000	97,750	99,400	98,250	(0.46)	119	103K	10B
1404/08/04	99,200	98,100	99,500	98,700	0.05	55	57K	6B
1404/08/03	99,550	97,650	99,550	98,650	0.05	73	71K	7B
1404/07/30	99,550	97,950	99,550	98,600	(0.3)	93	79K	8B
1404/07/29	98,200	98,200	100,000	98,900	(0.25)	105	139K	14B
1404/07/28	98,500	98,450	100,050	99,150	(0.25)	75	65K	6B
1404/07/27	99,750	98,800	100,700	99,400	(0.35)	148	124K	12B
1404/07/26	99,650	99,650	99,750	99,750	(0.89)	93	168K	17B
1404/07/23	99,850	99,850	101,450	100,650	(0.2)	46	46K	5B
1404/07/22	100,300	100,250	102,150	100,850	(0.4)	87	85K	9B
1404/07/21	102,000	101,250	102,000	101,250	(0.98)	99	216K	22B
1404/07/20	101,050	101,050	102,950	102,250	0.29	90	106K	11B
1404/07/19	100,900	100,900	102,900	101,950	0.05	68	62K	6B
1404/07/16	101,800	101,750	103,000	101,900	(0.83)	105	129K	13B
1404/07/15	102,750	102,700	104,650	102,750	(0.92)	148	175K	18B
1404/07/14	104,000	103,250	105,200	103,700	(0.53)	75	95K	10B
1404/07/13	103,250	103,250	104,600	104,250	0.63	130	170K	18B
1404/07/12	103,250	103,250	105,250	103,600	(0.62)	187	422K	44B
1404/07/09	103,900	103,900	103,900	104,250	(0.62)	31	76K	8B
1404/07/08	104,850	104,850	105,900	104,900	(0.94)	84	348K	37B
1404/07/07	105,900	105,900	106,450	105,900	(0.98)	248	909K	96B
1404/07/06	106,450	106,450	106,450	106,950	(0.51)	34	63K	7B
1404/07/05	107,500	107,500	107,500	107,500	(0.97)	48	162K	17B
1404/07/02	107,700	107,700	107,700	108,550	(0.18)	23	25K	3B
1404/07/01	107,950	107,950	107,950	108,750	(0.23)	17	27K	3B
1404/06/31	108,150	108,150	108,150	109,000	(0.18)	24	25K	3B
1404/06/30	108,350	108,350	108,350	109,200	(0.18)	25	25K	3B
1404/06/29	108,550	108,550	108,550	109,400	(0.18)	21	24K	3B
1404/06/26	108,800	108,800	108,800	109,600	(0.23)	22	26K	3B
1404/06/25	109,000	109,000	109,000	109,850	(0.23)	22	26K	3B
1404/06/24	109,250	109,250	109,250	110,100	(0.23)	8	26K	3B
1404/06/23	109,550	109,550	109,550	110,350	(0.27)	31	31K	3B
1404/06/22	109,800	109,800	109,800	110,650	(0.23)	27	28K	3B
1404/06/18	110,050	110,050	110,050	110,900	(0.22)	9	26K	3B
1404/06/17	110,300	110,300	110,300	111,150	(0.22)	28	26K	3B
1404/06/16	110,700	110,700	110,700	111,400	(0.36)	19	46K	5B
1404/06/15	111,050	111,050	111,050	111,800	(0.31)	6	36K	4B
1404/06/12	111,300	111,300	111,300	112,150	(0.22)	8	25K	3B
1404/06/11	111,650	111,650	111,650	112,400	(0.31)	18	40K	4B
1404/06/09	111,750	111,750	111,750	112,750	(0.09)	15	14K	2B
1404/06/08	111,850	111,850	111,850	112,850	(0.09)	10	12K	1B
1404/06/05	111,950	111,950	111,950	112,950	(0.09)	12	13K	1B
1404/06/04	112,050	112,050	112,050	113,050	(0.09)	12	12K	1B
1404/06/03	112,150	112,150	112,150	113,150	(0.09)	12	13K	1B
1404/06/01	112,250	112,250	112,250	113,250	(0.09)	10	12K	1B
1404/05/29	112,350	112,350	112,350	113,350	(0.09)	11	12K	1B
1404/05/28	112,450	112,450	112,450	113,450	(0.09)	11	13K	1B
1404/05/27	112,650	112,650	112,650	113,550	(0.18)	14	24K	3B
1404/05/26	112,800	112,800	112,800	113,750	(0.13)	9	15K	2B
1404/05/25	113,050	113,050	113,050	113,900	(0.22)	23	29K	3B
1404/05/22	113,250	113,250	113,250	114,150	(0.17)	19	24K	3B
1404/05/21	113,500	113,500	113,500	114,350	(0.22)	18	29K	3B
1404/05/20	113,700	113,700	113,700	114,600	(0.17)	11	25K	3B
1404/05/19	113,900	113,900	113,900	114,800	(0.22)	21	24K	3B
1404/05/18	114,150	114,150	114,150	115,050	(0.22)	22	25K	3B
1404/05/15	114,400	114,400	114,400	115,300	(0.22)	12	28K	3B
1404/05/14	114,700	114,700	114,700	115,550	(0.26)	10	31K	4B
1404/05/13	115,050	115,050	115,050	115,850	(0.3)	27	36K	4B
1404/05/12	115,400	115,400	115,400	116,200	(0.3)	22	39K	5B
1404/05/11	115,650	115,650	115,650	116,550	(0.21)	10	27K	3B
1404/05/08	115,750	115,750	115,750	116,800	(0.09)	9	10K	1B
1404/04/25	116,150	116,150	116,150	116,900	(0.34)	18	39K	5B
1404/04/24	116,400	116,400	116,400	117,300	(0.21)	10	27K	3B
1404/04/23	116,700	116,700	116,700	117,550	(0.25)	28	30K	3B
1404/04/22	116,950	116,950	116,950	117,850	(0.21)	11	26K	3B
1404/04/18	117,200	117,200	117,200	118,100	(0.21)	21	26K	3B
1404/04/17	117,450	117,450	117,450	118,350	(0.21)	12	27K	3B
1404/04/16	117,700	117,700	117,700	118,600	(0.21)	20	27K	3B
1404/04/11	118,000	118,000	118,000	118,850	(0.25)	21	31K	4B
1404/04/10	118,250	118,250	118,250	119,150	(0.21)	17	25K	3B
1404/04/09	118,500	118,500	118,500	119,400	(0.21)	17	26K	3B
1404/04/08	118,750	118,750	118,750	119,650	(0.21)	3	24K	3B
1404/04/07	118,800	118,800	118,800	119,900	(0.04)	5	5K	628M
1404/03/21	121,300	119,250	121,400	119,950	(0.42)	63	78K	9B
1404/03/20	119,750	119,700	121,000	120,450	(0.37)	66	47K	6B
1404/03/19	120,300	120,200	122,400	120,900	(0.41)	93	122K	15B
1404/03/18	120,200	120,200	121,650	121,400	0.79	104	123K	15B
1404/03/17	121,300	120,150	121,300	120,450	0.29	98	72K	9B
1404/03/13	120,300	118,350	120,350	120,100	0.76	241	357K	43B
1404/03/12	118,600	118,600	118,600	119,200	(0.46)	43	56K	7B
1404/03/11	118,900	118,900	118,900	119,750	(0.29)	39	36K	4B
1404/03/10	121,900	119,600	121,950	120,100	(0.58)	88	81K	10B
1404/03/07	121,250	120,050	122,450	120,800	(0.37)	124	146K	18B
1404/03/06	120,150	120,150	122,400	121,250	(0.08)	112	158K	19B
1404/03/05	120,900	120,900	122,950	121,350	(0.61)	87	77K	9B
1404/03/04	123,900	121,550	123,900	122,100	(0.53)	65	92K	11B
1404/02/22	122,900	120,700	122,900	122,750	0.86	155	233K	29B
1404/02/21	121,500	121,200	123,500	121,700	(0.57)	171	304K	37B
1404/02/20	122,650	121,450	122,650	122,400	0.78	139	157K	19B
1404/02/17	121,100	120,450	121,750	121,450	0.75	118	163K	20B
1404/02/16	122,000	119,800	122,050	120,550	(0.25)	107	120K	14B
1404/02/15	120,100	120,100	122,300	120,850	(0.37)	98	80K	10B
1404/02/14	120,700	120,650	123,050	121,300	(0.45)	112	135K	16B
1404/02/13	124,200	121,850	124,200	121,850	(0.98)	127	128K	16B
1404/02/10	123,000	122,950	125,250	123,050	(0.89)	211	362K	44B
1404/02/09	125,200	124,000	125,200	124,150	(0.88)	181	169K	21B
1404/02/08	125,250	125,250	125,500	125,250	(0.99)	131	130K	16B
1404/02/07	125,600	125,600	125,600	126,500	(0.28)	33	34K	4B
1404/02/06	126,300	126,300	126,300	126,850	(0.55)	46	65K	8B
1404/02/03	129,000	126,500	129,000	127,550	(0.16)	184	228K	29B
1404/02/02	126,300	126,300	128,800	127,750	0.16	271	248K	32B
1404/02/01	127,550	127,550	127,550	127,550	(0.97)	173	353K	45B
1404/01/31	128,800	128,800	128,800	128,800	(1.0)	45	66K	8B
1404/01/30	130,100	130,100	130,100	130,100	(0.99)	11	21K	3B
1404/01/27	131,400	131,400	131,400	131,400	(0.98)	17	30K	4B
1404/01/26	132,700	132,700	132,700	132,700	(0.97)	22	39K	5B
1404/01/25	134,000	134,000	134,000	134,000	(1.0)	108	230K	31B
1404/01/24	134,750	134,750	134,750	135,350	(0.55)	53	68K	9B
1404/01/23	135,000	135,000	135,000	136,100	(0.18)	15	21K	3B
1404/01/20	135,200	135,200	135,200	136,350	(0.15)	17	17K	2B
1404/01/19	135,600	135,600	135,600	136,550	(0.29)	34	37K	5B
1404/01/18	135,750	135,750	135,750	136,950	(0.11)	14	14K	2B
1404/01/17	136,050	136,050	136,050	137,100	(0.22)	29	28K	4B
1404/01/16	136,250	136,250	136,250	137,400	(0.15)	21	18K	2B
1404/01/10	136,500	136,500	136,500	137,600	(0.18)	22	22K	3B
1404/01/09	136,800	136,800	136,800	137,850	(0.22)	21	29K	4B
1404/01/06	137,100	137,100	137,100	138,150	(0.22)	22	27K	4B
1404/01/05	137,550	137,550	137,550	138,450	(0.32)	28	42K	6B
1403/12/28	138,150	138,150	138,150	138,900	(0.43)	29	55K	8B
1403/12/27	138,450	138,450	138,450	139,500	(0.21)	28	25K	3B
1403/12/26	139,800	139,800	139,800	139,800	(0.99)	64	156K	22B
1403/12/25	140,000	140,000	140,000	141,200	(0.14)	18	15K	2B
1403/12/22	140,150	140,150	140,150	141,400	(0.11)	6	13K	2B
1403/12/21	140,350	140,350	140,350	141,550	(0.14)	16	17K	2B
1403/12/19	140,500	140,500	140,500	141,750	(0.11)	10	11K	2B
1403/12/18	139,750	139,750	139,750	141,900	(0.49)	13	30K	4B
1403/12/15	141,250	141,250	141,250	142,600	(0.04)	2	3K	474M
1403/12/14	141,250	141,250	141,250	142,650	0.0	5	1K	175M
1403/12/13	141,250	141,250	141,250	142,650	0.0	4	2K	236M
1403/12/12	141,250	141,250	141,250	142,650	0.0	2	717	101M
1403/12/11	141,250	141,250	141,250	142,650	0.0	6	2K	273M
1403/12/08	139,950	139,950	139,950	142,650	(0.11)	10	7K	1B
1403/12/07	141,500	141,500	141,500	142,800	(0.07)	13	10K	1B
1403/12/06	141,550	141,550	141,550	142,900	(0.03)	8	4K	522M
1403/12/05	141,600	141,600	141,600	142,950	(0.03)	5	2K	351M
1403/12/04	141,650	141,650	141,650	143,000	(0.03)	5	5K	644M
1403/12/01	141,700	141,700	141,700	143,050	(0.03)	9	4K	626M
1403/11/30	141,750	141,750	141,750	143,100	(0.03)	7	3K	482M
1403/11/17	141,800	141,800	141,800	143,150	(0.03)	8	4K	589M
1403/11/16	141,900	141,900	141,900	143,200	(0.07)	16	9K	1B
1403/11/15	140,600	140,600	140,600	143,300	(0.1)	16	6K	902M
1403/11/14	142,100	142,100	142,100	143,450	(0.03)	7	3K	388M
1403/11/13	142,150	142,150	142,150	143,500	(0.03)	6	4K	615M
1403/11/10	142,200	142,200	142,200	143,550	(0.03)	8	5K	696M
1403/11/08	142,250	142,250	142,250	143,600	(0.03)	7	3K	375M
1403/11/07	142,350	142,350	142,350	143,650	(0.07)	12	9K	1B
1403/11/06	142,450	142,450	142,450	143,750	(0.07)	5	7K	931M
1403/11/03	142,100	142,100	142,100	143,850	(0.79)	36	47K	7B
1403/11/02	142,650	142,650	142,650	145,000	(0.38)	20	22K	3B
1403/11/01	144,550	144,550	144,600	145,550	(1.29)	75	79K	11B
1403/10/30	146,850	146,850	146,900	147,450	(1.57)	109	96K	14B
1403/10/29	154,250	149,650	154,250	149,800	(1.9)	106	119K	18B
1403/10/26	152,850	150,000	152,850	152,700	1.87	146	152K	23B
1403/10/24	150,000	144,500	150,200	149,900	1.77	113	164K	25B
1403/10/23	148,300	147,200	150,500	147,300	(1.93)	110	120K	18B
1403/10/22	150,000	148,400	151,200	150,200	1.32	119	104K	16B
1403/10/19	151,000	147,150	152,000	148,250	(1.27)	311	428K	64B
1403/10/18	151,500	148,800	151,500	150,150	1.04	195	201K	30B
1403/10/17	147,300	147,200	152,100	148,600	(1.07)	175	116K	17B
1403/10/16	150,200	150,200	150,300	150,200	(1.99)	213	219K	33B
1403/10/15	153,000	153,000	157,150	153,250	(1.83)	624	724K	111B
1403/10/12	156,000	156,000	156,000	156,100	(1.92)	21	117K	18B
1403/10/11	156,500	156,500	156,500	159,150	(0.31)	8	19K	3B
1403/10/10	156,550	156,550	156,550	159,650	(0.03)	5	3K	399M
1403/10/09	156,750	156,750	156,750	159,700	(0.13)	10	9K	1B
1403/10/08	157,150	157,150	157,150	159,900	(0.28)	17	17K	3B
1403/10/05	158,050	158,050	158,050	160,350	(0.56)	28	33K	5B
1403/10/04	158,750	158,750	158,750	161,250	(0.43)	27	27K	4B
1403/10/03	159,000	159,000	159,000	161,950	(0.15)	19	8K	1B
1403/10/02	159,450	159,450	159,450	162,200	(0.31)	17	19K	3B
1403/10/01	161,750	161,750	166,000	162,700	(1.42)	97	112K	18B
1403/09/28	162,050	162,050	162,050	165,050	(0.18)	19	11K	2B
1403/09/27	163,600	163,600	163,600	165,350	(0.93)	40	56K	9B
1403/09/26	171,000	164,350	171,000	166,900	(0.48)	100	219K	37B
1403/09/25	171,900	165,200	171,900	167,700	(0.5)	129	414K	69B
1403/09/24	168,550	168,000	168,550	168,550	2.00	113	131K	22B
1403/09/21	169,500	163,800	169,500	165,250	(1.11)	86	106K	18B
1403/09/20	170,900	164,200	170,900	167,100	(0.27)	73	73K	12B
1403/09/19	168,300	167,450	168,300	167,550	1.55	75	93K	16B
1403/09/18	167,200	160,700	167,200	165,000	0.64	131	147K	24B
1403/09/17	163,800	160,550	167,050	163,950	0.09	108	63K	10B
1403/09/14	163,350	160,050	164,250	163,800	1.71	107	109K	18B
1403/09/13	162,400	156,150	162,400	161,050	1.13	103	118K	19B
1403/09/12	160,850	160,850	160,850	159,250	0.98	40	59K	10B
1403/09/11	158,150	152,300	158,150	157,700	1.71	77	118K	19B
1403/09/10	156,100	153,250	156,100	155,050	1.31	121	146K	23B
1403/09/07	153,300	151,400	153,350	153,050	1.80	78	165K	25B
1403/09/06	151,400	146,100	151,400	150,350	1.28	120	208K	31B
1403/09/05	149,750	149,750	149,750	148,450	1.09	48	65K	10B
1403/09/04	148,100	148,100	148,100	146,850	1.14	43	68K	10B
1403/08/30	145,900	141,550	145,950	145,200	1.47	80	145K	21B
1403/08/29	143,250	141,500	143,250	143,100	1.89	104	163K	23B
1403/08/28	136,200	136,200	141,400	140,450	1.30	87	132K	19B
1403/08/27	141,950	138,000	143,000	138,650	(1.53)	146	205K	28B
1403/08/26	138,750	138,700	141,900	140,800	(0.32)	196	341K	48B
1403/08/23	137,400	137,400	143,000	141,250	0.75	61	219K	31B
1403/08/22	140,200	140,200	140,800	140,200	(1.99)	114	214K	30B
1403/08/21	146,900	141,200	146,900	143,050	(0.69)	115	105K	15B
1403/08/20	140,450	140,450	145,650	144,050	0.88	64	56K	8B
1403/08/19	142,400	142,400	145,100	142,800	(1.72)	199	442K	63B
1403/08/16	143,100	143,100	143,100	145,300	(0.48)	8	29K	4B
1403/08/15	143,150	143,150	143,150	146,000	(0.03)	1	2K	254M
1403/08/14	143,150	143,150	143,150	146,050	0.0	1	350	50M
1403/08/12	143,200	143,200	143,200	146,050	(0.03)	4	2K	336M
1403/08/09	146,100	146,100	146,100	146,100	(1.98)	13	13K	2B
1403/08/08	149,050	149,050	149,050	149,050	(1.97)	7	12K	2B
1403/08/07	152,050	152,050	152,050	152,050	(2.0)	40	56K	8B
1403/08/06	155,150	155,150	155,150	155,150	(1.99)	21	39K	6B
1403/08/05	158,300	158,300	158,300	158,300	(1.98)	12	7K	1B
1403/08/02	158,350	158,350	158,350	161,500	(0.03)	2	2K	300M
1403/07/30	158,450	158,450	158,450	161,550	(0.06)	4	4K	634M
1403/07/29	158,500	158,500	158,500	161,650	(0.03)	1	979	155M
1403/07/22	158,650	158,650	158,650	161,700	(0.09)	6	5K	749M
1403/07/21	158,950	158,950	158,950	161,850	(0.19)	13	11K	2B
1403/07/18	160,600	160,600	160,600	162,150	(0.03)	5	3K	545M
1403/07/17	160,650	160,650	160,650	162,200	(0.03)	1	2K	321M
1403/07/16	160,650	160,650	160,650	162,250	0.0	1	500	80M
1403/07/15	160,650	160,650	160,650	162,250	0.0	1	380	61M
1403/07/11	160,650	160,650	160,650	162,250	0.0	1	321	52M
1403/07/10	160,800	160,800	160,800	162,250	(0.09)	2	10K	2B
1403/07/09	160,850	160,850	160,850	162,400	(0.03)	5	3K	532M
1403/07/08	160,950	160,950	160,950	162,450	(0.06)	9	7K	1B
1403/07/07	161,000	161,000	161,000	162,550	(0.03)	2	2K	391M
1403/07/04	164,000	162,550	164,000	162,600	(1.96)	68	129K	21B
1403/07/03	161,700	161,700	168,200	165,850	0.55	117	105K	17B
1403/07/02	163,650	163,650	169,950	164,950	(1.2)	107	78K	13B
1403/07/01	168,750	168,500	168,750	166,950	0.91	79	55K	9B
1403/06/28	167,750	167,500	167,750	165,450	0.58	29	35K	6B
1403/06/27	166,150	163,500	166,150	164,500	0.98	59	61K	10B
1403/06/26	164,050	163,000	164,150	162,900	1.21	53	75K	12B
1403/06/25	160,000	160,000	161,000	160,950	1.96	153	228K	37B
1403/06/24	158,200	155,900	158,250	157,850	1.74	130	244K	38B
1403/06/21	155,250	152,400	155,250	155,150	1.90	149	276K	43B
1403/06/20	152,250	152,250	152,250	152,250	1.98	31	299K	46B
1403/06/19	151,050	151,000	151,450	149,300	0.54	36	34K	5B
1403/06/18	143,650	143,650	149,450	148,500	1.33	101	111K	16B
1403/06/17	149,300	144,200	149,300	146,550	(0.37)	52	53K	8B
1403/06/13	146,100	145,500	149,300	147,100	0.48	104	54K	8B
1403/06/11	147,000	144,000	147,100	146,400	1.49	262	141K	21B
1403/06/10	144,050	144,050	149,400	144,250	(1.84)	161	240K	35B
1403/06/07	144,700	144,700	144,700	146,950	(0.47)	15	29K	4B
1403/06/06	146,850	146,850	146,850	147,650	(1.44)	65	87K	13B
1403/06/05	147,000	147,000	147,000	149,800	(0.1)	4	5K	764M
1403/06/03	147,450	147,450	147,450	149,950	(0.33)	15	20K	3B
1403/05/31	147,700	147,700	147,700	150,450	(0.17)	10	9K	1B
1403/05/30	147,800	147,800	147,800	150,700	(0.07)	4	4K	517M
1403/05/29	148,100	148,100	148,100	150,800	(0.2)	13	12K	2B
1403/05/28	148,350	148,350	148,350	151,100	(0.17)	8	9K	1B
1403/05/27	148,500	148,500	148,500	151,350	(0.1)	11	6K	858M
1403/05/24	150,050	150,050	150,050	151,500	(0.03)	4	5K	705M
1403/05/21	150,050	150,050	150,050	151,550	0.0	2	684	103M
1403/05/20	150,050	150,050	150,050	151,550	0.0	4	1K	211M
1403/05/16	150,050	150,050	150,050	151,550	0.0	5	2K	252M
1403/05/15	150,100	150,100	150,100	151,550	(0.03)	5	2K	329M
1403/05/14	150,100	150,100	150,100	151,600	0.0	2	800	120M
1403/05/13	148,650	148,650	148,650	151,600	(0.03)	4	2K	239M
1403/05/10	148,950	148,950	148,950	151,650	(0.2)	15	13K	2B
1403/05/09	156,100	150,100	156,200	151,950	(0.78)	55	47K	7B
1403/05/08	150,550	150,550	156,550	153,150	(0.29)	47	21K	3B
1403/05/06	150,700	150,700	152,500	153,600	(0.1)	12	7K	1B
1403/05/03	150,750	150,750	150,750	153,750	(0.03)	7	2K	360M
1403/05/02	151,050	151,050	151,050	153,800	(0.19)	17	12K	2B
1403/05/01	154,150	152,800	154,150	154,100	(1.15)	63	71K	11B
1403/04/31	154,000	154,000	157,100	155,900	(0.76)	81	146K	23B
1403/04/18	157,350	154,100	159,800	157,100	(0.06)	71	145K	23B
1403/04/17	159,100	153,500	159,100	157,200	0.77	87	100K	16B
1403/04/16	156,000	156,000	156,000	156,000	1.99	50	130K	20B
1403/04/13	152,150	152,150	155,150	152,950	0.53	46	75K	11B
1403/03/30	149,150	149,150	149,150	152,150	0.0	1	336	50M
1403/03/29	149,200	149,200	149,200	152,150	(0.03)	7	2K	272M
1403/03/27	149,250	149,250	149,250	152,200	(0.03)	3	3K	390M
1403/03/26	149,850	149,850	149,850	152,250	(0.43)	36	25K	4B
1403/03/23	150,050	150,050	150,050	152,900	(0.13)	15	8K	1B
1403/03/22	150,500	150,500	150,700	153,100	(0.29)	21	17K	3B
1403/03/21	152,150	152,150	152,300	153,550	(1.1)	61	66K	10B
1403/03/20	152,250	152,250	152,250	155,250	(0.06)	6	4K	668M
1403/03/19	152,250	152,250	152,250	155,350	0.0	1	333	51M
1403/03/16	152,350	152,350	152,350	155,350	(0.06)	9	4K	552M
1403/03/13	152,650	152,600	152,650	155,450	(0.16)	17	10K	2B
1403/03/12	153,050	153,000	153,050	155,700	(0.26)	25	15K	2B
1403/03/09	157,000	153,950	157,000	156,100	(0.6)	64	39K	6B
1403/03/08	155,000	155,000	157,000	157,050	(0.7)	79	43K	7B
1403/03/07	155,150	155,150	155,150	158,150	(0.09)	8	6K	990M
1403/03/06	155,350	155,350	155,350	158,300	(0.13)	10	7K	1B
1403/03/05	155,650	155,650	155,700	158,500	(0.19)	23	11K	2B
1403/03/01	156,800	156,700	159,000	158,800	(0.66)	56	40K	6B
1403/02/30	157,700	157,500	157,700	159,850	(0.53)	52	32K	5B
1403/02/29	164,200	158,350	164,200	160,700	(0.53)	73	45K	7B
1403/02/26	160,850	159,150	164,750	161,550	(0.46)	55	37K	6B
1403/02/25	162,200	160,850	164,950	162,300	(1.1)	93	89K	14B
1403/02/24	162,900	161,850	162,900	164,100	(0.64)	38	40K	6B
1403/02/23	162,800	162,800	168,400	165,150	(0.57)	67	38K	6B
1403/02/22	167,050	166,000	167,200	166,100	(1.92)	86	145K	24B
1403/02/19	167,100	167,100	169,350	169,350	(0.03)	34	20K	3B
1403/02/18	168,000	167,400	169,950	169,400	(0.53)	56	49K	8B
1403/02/17	168,950	167,400	168,950	170,300	(0.26)	46	20K	3B
1403/02/16	170,100	170,100	173,850	170,750	0.15	26	13K	2B
1403/02/12	169,850	168,050	173,450	170,500	(0.55)	65	50K	8B
1403/02/11	171,550	171,450	173,850	171,450	(1.97)	104	128K	22B
1403/02/10	173,950	173,950	175,250	174,900	(1.46)	92	88K	15B
1403/02/09	180,850	175,700	180,850	177,500	(0.98)	71	93K	16B
1403/02/08	182,350	177,050	182,350	179,250	0.25	57	41K	7B
1403/02/05	177,800	176,050	180,000	178,800	(0.36)	80	73K	13B
1403/02/04	178,750	177,600	180,000	179,450	(0.94)	54	62K	11B
1403/02/03	183,000	177,900	183,000	181,150	(0.08)	77	35K	6B
1403/02/02	183,750	182,350	183,750	181,300	0.64	77	45K	8B
1403/02/01	182,300	182,300	182,300	180,150	0.78	47	47K	9B
1403/01/29	177,500	177,500	180,200	178,750	0.17	25	21K	4B
1403/01/28	180,800	177,350	180,800	178,450	(0.36)	58	85K	15B
1403/01/27	178,100	178,100	179,850	179,100	0.56	35	87K	16B
1403/01/26	176,550	176,550	176,550	178,100	(0.11)	6	12K	2B
1403/01/25	180,050	177,050	180,050	178,300	(1.3)	72	126K	22B
1403/01/21	181,900	181,850	181,900	180,650	1.29	78	78K	14B
1403/01/20	174,700	174,700	180,650	178,350	0.68	65	73K	13B
1403/01/19	174,700	174,700	175,000	177,150	(0.62)	47	37K	6B
1403/01/18	182,800	175,700	182,800	178,250	(0.56)	77	53K	9B
1403/01/15	180,600	180,600	180,600	179,250	1.21	76	74K	13B
1403/01/14	182,300	175,200	182,300	177,100	(0.92)	96	154K	27B
1403/01/11	181,100	181,100	181,100	178,750	0.68	43	41K	7B
1403/01/08	180,700	180,700	180,700	177,550	0.20	15	13K	2B
1403/01/07	179,800	178,100	179,800	177,200	0.51	50	34K	6B
1403/01/06	178,050	178,000	178,050	176,300	0.97	59	60K	11B
1403/01/05	174,900	173,200	175,950	174,600	1.22	79	90K	16B
1402/12/28	175,300	170,100	175,300	172,500	0.32	64	44K	8B
1402/12/27	174,000	169,650	174,000	171,950	(0.26)	49	25K	4B
1402/12/26	172,300	172,250	175,000	172,400	(1.91)	117	189K	33B
1402/12/23	173,400	173,300	176,950	175,750	(0.59)	72	39K	7B
1402/12/22	176,550	176,400	179,900	176,800	(1.75)	94	113K	20B
1402/12/21	180,000	179,350	181,000	179,950	(1.67)	117	103K	18B
1402/12/20	180,000	180,000	180,600	183,000	(0.35)	32	22K	4B
1402/12/16	181,400	181,400	185,000	183,650	(0.11)	31	17K	3B
1402/12/15	182,750	180,400	186,900	183,850	(0.11)	52	35K	6B
1402/12/14	188,450	182,800	190,000	184,050	(1.23)	57	120K	22B
1402/12/13	185,500	183,550	189,950	186,350	0.05	175	162K	30B
1402/12/12	187,450	182,650	187,800	186,250	1.14	97	96K	18B
1402/12/09	184,550	184,000	187,350	184,150	0.05	30	19K	3B
1402/12/08	181,750	181,750	185,000	184,050	(0.75)	74	48K	9B
1402/12/07	191,000	184,250	191,700	185,450	(1.36)	149	164K	30B
1402/12/05	192,200	187,450	192,200	188,000	(1.7)	86	109K	20B
1402/12/02	192,200	189,000	192,300	191,250	1.43	112	115K	22B
1402/12/01	189,950	185,200	192,600	188,550	(0.21)	56	47K	9B
1402/11/30	190,000	187,000	190,000	188,950	(0.45)	75	47K	9B
1402/11/29	186,850	186,850	191,500	189,800	(0.45)	49	42K	8B
1402/11/28	191,800	188,000	194,500	190,650	(0.6)	74	56K	11B
1402/11/25	191,000	188,600	193,950	191,800	(0.31)	61	31K	6B
1402/11/24	191,300	188,000	195,100	192,400	0.58	95	116K	22B
1402/11/23	190,000	190,000	192,700	191,300	0.0	53	21K	4B
1402/11/21	191,400	189,850	195,400	191,300	(1.24)	110	94K	18B
1402/11/18	200,250	192,450	200,250	193,700	(1.35)	145	203K	39B
1402/11/17	196,350	196,200	196,350	196,350	2.00	55	157K	31B
1402/11/16	192,550	186,800	192,550	192,500	1.96	77	152K	29B
1402/11/15	183,300	183,300	190,000	188,800	1.34	30	83K	16B
1402/11/14	190,450	183,100	190,450	186,300	(0.27)	92	50K	9B
1402/11/11	186,900	186,800	189,950	186,800	(1.99)	242	478K	89B
1402/11/10	191,700	190,550	191,700	190,600	(1.95)	100	161K	31B
1402/11/09	191,200	191,200	195,500	194,400	(0.33)	88	32K	6B
1402/11/08	195,000	195,000	197,900	195,050	(1.96)	173	149K	29B
1402/11/07	198,450	198,200	200,000	198,950	(1.61)	134	99K	20B
1402/11/04	199,900	199,900	203,500	202,200	(0.86)	75	58K	12B
1402/11/03	207,600	203,400	207,600	203,950	(1.73)	64	105K	21B
1402/11/02	206,950	206,950	211,000	207,550	(1.7)	102	106K	22B
1402/11/01	215,700	210,750	215,700	211,150	(1.81)	53	172K	36B
1402/10/30	215,950	207,650	215,950	215,050	1.56	167	232K	50B
1402/10/27	207,800	206,800	212,150	211,750	1.80	140	161K	34B
1402/10/26	204,500	204,500	209,400	208,000	(0.19)	82	68K	14B
1402/10/25	208,900	204,000	210,250	208,400	1.09	168	92K	19B
1402/10/24	204,250	203,150	209,600	206,150	(0.53)	69	46K	9B
1402/10/23	206,800	205,400	211,000	207,250	(1.1)	139	128K	26B
1402/10/20	206,800	206,800	211,400	209,550	(0.69)	196	177K	37B
1402/10/19	212,550	204,250	212,550	211,000	1.25	147	172K	36B
1402/10/18	208,400	208,400	208,400	208,400	1.98	43	120K	25B
1402/10/17	205,100	205,100	205,100	204,350	1.62	54	98K	20B
1402/10/16	198,350	197,900	202,750	201,100	(0.4)	75	57K	11B
1402/10/13	204,500	198,850	204,500	201,900	(0.47)	56	41K	8B
1402/10/12	206,300	198,350	206,350	202,850	0.25	131	124K	25B
1402/10/11	202,750	202,700	203,300	202,350	1.50	151	92K	19B
1402/10/10	198,050	198,000	199,400	199,350	1.97	99	120K	24B
1402/10/09	193,450	193,400	198,450	195,500	0.18	96	83K	16B
1402/10/06	193,100	192,900	196,650	195,150	(0.84)	109	60K	12B
1402/10/05	195,200	194,950	200,000	196,800	(1.06)	101	70K	14B
1402/10/04	192,000	192,000	199,550	198,900	1.66	232	120K	24B
1402/10/03	201,950	195,000	202,400	195,650	(1.66)	159	184K	36B
1402/10/02	198,450	198,450	204,500	198,950	(1.75)	191	210K	42B
1402/09/29	202,450	202,450	204,500	202,500	(1.96)	149	129K	26B
1402/09/28	206,800	202,850	209,950	206,550	(0.1)	123	53K	11B
1402/09/27	206,750	206,750	210,000	206,750	(1.99)	408	539K	111B
1402/09/25	209,250	209,250	209,250	210,950	(1.19)	35	72K	15B
1402/09/22	211,600	211,600	211,600	213,500	(1.11)	21	68K	14B
1402/09/21	214,050	214,050	214,050	215,900	(1.14)	34	70K	15B
1402/09/20	214,300	214,300	214,300	218,400	(0.11)	15	7K	2B
1402/09/19	214,500	214,500	214,500	218,650	(0.09)	12	5K	1B
1402/09/18	215,150	215,150	215,150	218,850	(0.3)	38	17K	4B
1402/09/15	215,550	215,550	215,550	219,500	(0.18)	16	11K	2B
1402/09/14	216,200	216,200	216,200	219,900	(0.32)	11	20K	4B
1402/09/13	217,150	217,150	217,150	220,600	(0.43)	41	26K	6B
1402/09/12	217,250	217,250	217,250	221,550	(0.05)	8	2K	503M
1402/09/11	217,650	217,650	217,650	221,650	(0.18)	19	11K	2B
1402/09/08	217,950	217,950	217,950	222,050	(0.13)	10	8K	2B
1402/09/07	218,000	218,000	218,000	222,350	(0.02)	3	841	183M
1402/09/06	219,100	219,100	219,100	222,400	(0.51)	33	31K	7B
1402/09/05	219,250	219,250	219,250	223,550	(0.07)	14	4K	914M
1402/09/04	221,000	220,500	226,500	223,700	(0.56)	85	44K	10B
1402/09/01	225,400	223,950	225,400	224,950	1.79	3	729	164M
1402/08/30	221,900	214,600	222,050	221,000	1.52	57	53K	12B
1402/08/29	209,800	209,800	218,150	217,700	1.78	137	65K	14B
1402/08/28	206,000	206,000	214,400	213,900	1.76	82	76K	16B
1402/08/27	210,050	210,000	210,200	210,200	1.99	97	77K	16B
1402/08/24	204,700	204,600	211,750	206,100	(1.27)	66	83K	17B
1402/08/23	208,800	208,600	213,700	208,750	(1.93)	128	184K	38B
1402/08/22	216,000	212,600	219,200	212,850	(1.87)	143	119K	25B
1402/08/21	215,700	212,500	221,000	216,900	0.09	107	94K	20B
1402/08/20	215,550	215,500	220,800	216,700	(1.03)	67	53K	11B
1402/08/17	220,000	215,400	221,000	218,950	0.97	64	30K	7B
1402/08/16	224,500	215,700	224,500	216,850	(1.48)	202	235K	51B
1402/08/15	218,900	218,600	224,750	220,100	(1.28)	65	38K	8B
1402/08/14	221,600	217,700	225,950	222,950	0.63	70	38K	8B
1402/08/13	221,450	221,450	230,000	221,550	(1.95)	135	157K	35B
1402/08/10	226,000	225,950	226,000	225,950	(2.0)	31	57K	13B
1402/08/09	230,650	228,650	230,650	230,550	1.95	128	119K	27B
1402/08/08	222,000	222,000	226,300	226,150	1.92	80	55K	13B
1402/08/07	221,900	221,900	223,000	221,900	(1.99)	151	200K	44B
1402/08/06	226,400	226,400	226,400	226,400	(1.99)	55	43K	10B
1402/08/03	230,500	230,500	238,900	231,000	(1.79)	280	399K	92B
1402/08/02	235,200	235,200	235,200	235,200	(2.0)	12	54K	13B
1402/08/01	240,000	240,000	240,000	240,000	(1.98)	26	72K	17B
1402/07/30	242,500	240,700	250,500	244,850	(0.31)	322	396K	97B
1402/07/29	245,750	238,200	245,750	245,600	1.93	345	533K	131B
1402/07/26	240,950	236,250	240,950	240,950	1.99	428	1M	305B
1402/07/25	236,250	236,250	236,250	236,250	1.99	45	28K	7B
1402/07/24	231,650	231,650	231,650	231,650	1.98	77	106K	25B
1402/07/23	227,150	227,150	227,150	227,150	2.00	71	95K	22B
1402/07/22	222,700	222,700	222,700	222,700	1.99	77	53K	12B
1402/07/16	218,350	218,350	218,350	218,350	(2.0)	2	2K	355M
1402/07/15	223,800	219,000	223,800	222,800	1.53	226	266K	59B
1402/07/12	219,450	219,450	219,450	219,450	2.00	313	293K	64B
1402/07/10	215,200	212,000	215,200	215,150	1.97	288	241K	52B
1402/07/09	211,150	202,950	211,150	211,000	1.91	262	348K	73B
1402/07/08	207,050	207,050	207,050	207,050	2.00	90	81K	17B
1402/07/05	203,000	203,000	203,000	203,000	1.98	76	114K	23B
1402/07/04	199,050	199,050	199,050	199,050	2.00	54	53K	11B
1402/07/03	195,150	195,150	195,150	195,150	1.99	77	80K	16B
1402/07/01	189,600	189,600	192,900	191,350	(0.98)	108	73K	14B
1402/06/29	194,950	188,500	194,950	193,250	1.10	109	164K	32B
1402/06/28	191,100	191,100	191,150	191,150	1.97	66	112K	21B
1402/06/27	191,950	185,500	191,950	187,450	(0.92)	64	47K	9B
1402/06/26	190,850	188,000	190,850	189,200	(0.81)	110	69K	13B
1402/06/22	185,500	185,500	191,000	190,750	1.84	89	144K	27B
1402/06/21	189,900	186,000	189,900	187,300	0.59	51	41K	8B
1402/06/20	184,500	184,450	188,900	186,200	(1.06)	103	67K	12B
1402/06/19	187,900	186,050	191,000	188,200	(0.84)	105	91K	17B
1402/06/18	192,950	189,000	192,950	189,800	0.32	107	113K	22B
1402/06/14	190,900	187,250	190,950	189,200	1.04	112	84K	16B
1402/06/13	187,450	186,000	187,450	187,250	1.88	73	55K	10B
1402/06/12	182,600	180,600	184,000	183,800	1.88	121	122K	22B
1402/06/11	180,250	177,500	180,500	180,400	1.92	122	94K	17B
1402/06/08	178,500	175,500	179,750	177,000	(1.14)	161	124K	22B
1402/06/07	183,000	176,500	183,300	179,050	(0.42)	87	51K	9B
1402/06/06	177,000	177,000	182,800	179,800	0.22	122	54K	10B
1402/06/05	180,700	177,000	180,750	179,400	1.21	96	60K	11B
1402/06/04	177,300	177,000	177,300	177,250	1.96	99	65K	12B
1402/06/01	173,950	172,050	173,950	173,850	1.93	100	63K	11B
1402/05/31	170,000	167,000	173,450	170,550	0.29	92	54K	9B
1402/05/30	175,000	169,800	176,050	170,050	(1.85)	155	147K	25B
1402/05/29	175,000	172,400	175,200	173,250	(1.51)	123	56K	10B
1402/05/28	175,700	175,700	178,950	175,900	(1.87)	147	98K	17B
1402/05/25	177,000	177,000	180,000	179,250	0.14	78	42K	8B
1402/05/24	179,000	178,300	182,750	179,000	(1.59)	119	83K	15B
1402/05/23	182,000	179,100	184,600	181,900	(0.47)	89	56K	10B
1402/05/22	182,350	182,350	184,700	182,750	(1.77)	178	111K	20B
1402/05/21	190,000	185,800	190,000	186,050	(1.85)	101	72K	13B
1402/05/18	193,000	187,050	193,350	189,550	(0.68)	94	64K	12B
1402/05/17	192,000	189,950	193,550	190,850	(1.52)	136	108K	21B
1402/05/16	192,450	192,450	195,650	193,800	0.70	104	31K	6B
1402/05/15	198,300	191,350	198,300	192,450	(1.43)	116	108K	21B
1402/05/14	195,000	194,800	195,250	195,250	1.98	127	94K	18B
1402/05/10	191,850	189,800	191,850	191,450	1.78	204	121K	23B
1402/05/09	186,850	186,850	194,450	188,100	(1.34)	199	149K	28B
1402/05/08	191,000	190,550	192,100	190,650	(1.93)	167	142K	27B
1402/05/07	194,300	194,250	198,200	194,400	(1.92)	293	245K	48B
1402/05/04	198,200	198,200	200,200	198,200	(1.98)	152	201K	40B
1402/05/03	202,200	202,200	202,200	202,200	(1.99)	62	125K	25B
1402/05/02	206,300	206,300	206,300	206,300	(2.0)	56	111K	23B
1402/05/01	210,500	210,500	210,500	210,500	(1.98)	37	37K	8B
1402/04/13	213,900	211,500	214,900	214,750	1.92	272	289K	62B
1402/04/12	209,800	209,750	217,800	210,700	(1.54)	477	493K	104B
1402/04/11	214,000	214,000	214,000	214,000	(1.99)	207	305K	65B
1402/04/10	218,350	218,350	218,350	218,350	(2.0)	57	69K	15B
1402/04/07	222,800	222,800	222,800	222,800	(1.98)	123	130K	29B
1402/04/06	225,950	221,650	227,650	227,300	1.84	453	459K	104B
1402/04/05	223,300	214,600	223,300	223,200	1.94	320	847K	189B
1402/04/04	218,950	218,950	218,950	218,950	1.98	55	66K	14B
1402/04/03	214,700	214,700	214,700	214,700	2.00	10	17K	4B
1402/03/30	210,500	210,500	210,500	210,500	1.99	59	138K	29B
1402/03/29	206,400	206,400	206,400	206,400	1.98	53	76K	16B
1402/03/28	202,400	202,400	202,400	202,400	1.99	58	105K	21B
1402/03/27	198,450	198,450	198,450	198,450	1.98	81	161K	32B
1402/03/24	195,750	189,700	195,800	194,600	1.35	152	158K	31B
1402/03/23	192,000	192,000	192,500	192,000	(1.99)	145	164K	31B
1402/03/22	195,500	195,500	200,850	195,900	(1.78)	90	86K	17B
1402/03/21	198,850	198,850	202,650	199,450	(1.7)	178	93K	19B
1402/03/20	202,650	202,650	210,700	202,900	(1.86)	71	48K	10B
1402/03/17	0	203,150	207,200	206,750	1.77	216	191K	40B
1402/03/16	200,900	200,750	208,850	203,150	(0.81)	213	189K	38B
1402/03/13	204,450	204,450	209,400	204,800	(1.82)	236	243K	50B
1402/03/10	211,000	205,500	211,000	208,600	(0.45)	181	97K	20B
1402/03/09	203,600	203,500	211,800	209,550	0.92	303	202K	42B
1402/03/08	207,650	207,650	207,650	207,650	(1.98)	123	67K	14B
1402/03/07	210,400	210,400	216,950	211,850	(1.3)	109	89K	19B
1402/03/06	214,600	214,600	219,000	214,650	(1.96)	215	168K	36B
1402/03/03	223,150	214,500	223,150	218,950	0.07	313	192K	42B
1402/03/02	218,900	215,000	218,900	218,800	1.93	315	239K	52B
1402/03/01	211,900	211,900	214,750	214,650	1.95	198	202K	43B
1402/02/31	210,500	208,800	210,600	210,550	1.96	224	288K	61B
1402/02/30	201,200	200,700	208,800	206,500	0.85	464	612K	126B
1402/02/27	207,000	203,600	210,000	204,750	(1.44)	519	518K	106B
1402/02/25	207,800	207,750	207,900	207,750	(1.98)	117	108K	22B
1402/02/24	211,900	211,900	216,200	211,950	(1.97)	228	190K	40B
1402/02/23	216,200	216,200	216,200	216,200	(1.99)	105	80K	17B
1402/02/20	226,250	217,500	226,300	220,600	(0.59)	310	248K	55B
1402/02/19	215,900	215,900	224,700	221,900	0.73	617	655K	145B
1402/02/18	224,300	215,600	224,300	220,300	0.16	424	381K	84B
1402/02/17	221,000	214,200	221,000	219,950	1.50	781	1M	224B
1402/02/16	217,200	208,700	217,200	216,700	1.76	734	1M	252B
1402/02/13	212,950	212,950	212,950	212,950	1.99	162	430K	92B
1402/02/12	208,800	208,800	208,800	208,800	1.98	51	86K	18B
1402/02/11	204,750	204,750	204,750	204,750	1.99	61	99K	20B
1402/02/10	200,750	200,750	200,750	200,750	1.98	45	80K	16B
1402/02/09	196,850	196,850	196,850	196,850	1.99	50	95K	19B
1402/02/06	193,000	193,000	193,000	193,000	1.98	69	133K	26B
1402/02/05	189,250	189,250	189,250	189,250	1.99	38	77K	15B
1402/02/04	185,550	185,550	185,550	185,550	1.98	84	169K	31B
1402/01/30	182,150	181,000	182,150	181,950	1.88	971	2M	392B
1402/01/29	178,550	177,000	178,650	178,600	1.97	541	1M	208B
1402/01/28	176,000	173,600	176,900	175,150	(0.23)	282	234K	41B
1402/01/27	177,200	173,750	177,200	175,550	0.95	381	351K	62B
1402/01/26	174,300	171,750	175,000	173,900	1.34	529	823K	143B
1402/01/22	172,150	169,000	174,300	171,600	0.26	343	391K	67B
1402/01/21	171,250	168,350	173,800	171,150	0.15	349	353K	60B
1402/01/20	166,300	166,300	172,700	170,900	0.92	374	442K	76B
1402/01/19	171,750	165,100	171,800	169,350	0.53	393	417K	71B
1402/01/16	164,150	164,150	170,650	168,450	0.66	241	345K	58B
1402/01/15	168,000	166,500	171,400	167,350	(1.47)	337	314K	53B
1402/01/14	169,650	169,550	173,000	169,850	(1.82)	285	278K	47B
1402/01/09	174,150	172,050	176,400	173,000	(1.45)	306	336K	58B
1402/01/08	177,900	174,150	179,900	175,550	(1.21)	327	364K	64B
1402/01/07	183,700	176,550	183,700	177,700	(1.36)	349	323K	57B
1402/01/06	183,900	177,800	183,900	180,150	(0.61)	58	60K	11B
1402/01/05	185,150	178,700	185,200	181,250	(0.25)	132	129K	23B
1401/12/28	180,750	177,000	183,700	181,700	0.89	315	691K	126B
1401/12/27	178,300	177,400	180,750	180,100	1.61	268	239K	43B
1401/12/24	175,300	175,300	181,000	177,250	(0.84)	238	189K	34B
1401/12/23	173,450	173,450	180,300	178,750	1.10	271	167K	30B
1401/12/22	173,350	173,350	180,350	176,800	(0.03)	386	403K	71B
1401/12/21	176,850	176,850	176,850	176,850	(2.0)	56	90K	16B
1401/12/20	187,200	180,100	187,200	180,450	(1.8)	132	186K	34B
1401/12/16	184,400	182,000	184,400	183,750	1.63	369	390K	72B
1401/12/15	180,850	180,000	180,850	180,800	1.95	648	762K	138B
1401/12/14	177,350	177,300	177,350	177,350	1.98	311	577K	102B
1401/12/13	173,950	172,000	174,000	173,900	1.93	371	511K	89B
1401/12/10	167,600	167,600	170,700	170,600	1.91	293	542K	92B
1401/12/09	167,500	165,700	167,800	167,400	1.73	311	348K	58B
1401/12/08	167,000	163,300	167,950	164,550	(1.23)	329	605K	100B
1401/12/07	170,500	163,900	170,500	166,600	(0.36)	331	379K	63B
1401/12/06	167,300	165,950	167,350	167,200	1.89	305	394K	66B
1401/12/03	164,000	163,450	168,700	164,100	(1.59)	305	310K	51B
1401/12/02	170,050	164,750	171,400	166,750	(0.8)	360	424K	71B
1401/12/01	164,000	164,000	170,150	168,100	0.75	318	583K	98B
1401/11/30	168,000	166,850	168,000	166,850	(2.0)	124	173K	29B
1401/11/26	173,000	167,850	174,100	170,250	(0.29)	225	254K	43B
1401/11/25	171,000	169,000	171,150	170,750	1.76	320	317K	54B
1401/11/24	169,150	162,900	169,200	167,800	1.15	246	256K	43B
1401/11/23	163,000	163,000	167,300	165,900	1.13	196	196K	32B
1401/11/19	162,000	159,450	165,500	164,050	1.08	332	339K	56B
1401/11/18	160,600	160,600	167,100	162,300	(0.95)	392	522K	85B
1401/11/17	163,850	163,850	163,850	163,850	(1.97)	83	119K	20B
1401/11/16	166,800	166,800	167,000	167,150	(1.79)	85	109K	18B
1401/11/12	175,500	168,750	175,500	170,200	(1.13)	369	316K	54B
1401/11/11	172,600	167,700	172,650	172,150	1.68	614	785K	135B
1401/11/10	169,350	167,000	169,350	169,300	1.96	729	1M	189B
1401/11/09	169,250	162,650	169,250	166,050	0.06	986	2M	255B
1401/11/08	165,950	165,950	165,950	165,950	2.00	209	821K	136B
1401/11/05	163,250	163,250	163,250	162,700	1.66	31	100K	16B
1401/11/01	160,100	157,700	160,100	160,050	1.94	935	2M	293B
1401/10/28	157,600	157,600	157,600	157,000	1.59	58	97K	15B
1401/10/27	154,550	154,550	154,550	154,550	1.98	72	139K	22B
1401/10/26	151,550	151,550	151,550	151,550	1.99	73	174K	26B
1401/10/24	149,000	144,000	149,000	148,600	1.71	290	298K	44B
1401/10/21	146,000	145,000	146,100	146,100	1.99	170	215K	31B
1401/10/20	143,250	140,750	143,250	143,250	1.99	428	758K	109B
1401/10/19	140,650	140,650	140,650	140,450	1.85	58	111K	16B
1401/10/18	138,400	138,400	138,400	137,900	1.62	44	97K	13B
1401/10/17	136,000	136,000	136,000	135,700	1.76	39	105K	14B
1401/10/14	133,350	133,350	133,350	133,350	1.99	70	134K	18B
1401/10/13	130,750	130,750	130,750	130,750	1.99	127	548K	72B
1401/10/12	127,900	127,900	128,600	128,200	1.67	69	101K	13B
1401/10/11	122,000	121,950	126,250	126,100	1.86	162	456K	58B
1401/10/10	121,000	120,150	125,000	123,800	1.02	261	199K	25B
1401/10/07	122,600	119,600	122,750	122,550	1.83	189	310K	38B
1401/10/05	120,100	119,950	121,050	120,350	(1.35)	223	226K	27B
1401/10/04	121,500	121,500	123,750	122,000	0.41	82	43K	5B
1401/10/03	119,550	119,050	123,000	121,500	0.37	105	108K	13B
1401/09/30	121,800	120,050	123,000	121,050	(1.18)	119	119K	14B
1401/09/29	121,650	121,350	122,650	122,500	(0.33)	85	42K	5B
1401/09/28	122,150	121,550	122,950	122,900	(0.08)	32	14K	2B
1401/09/27	121,300	121,300	124,750	123,000	0.33	62	54K	7B
1401/09/26	124,150	121,700	125,250	122,600	(1.25)	103	111K	14B
1401/09/23	125,400	122,900	125,450	124,150	(1.0)	142	93K	12B
1401/09/22	127,300	124,800	127,300	125,400	0.44	78	59K	7B
1401/09/21	124,700	124,100	126,000	124,850	0.04	68	44K	6B
1401/09/20	125,550	125,200	126,900	124,800	0.16	43	21K	3B
1401/09/19	124,850	124,850	126,050	124,600	0.77	102	54K	7B
1401/09/16	122,600	121,800	124,200	123,650	1.52	113	103K	13B
1401/09/15	121,000	120,050	123,100	121,800	(0.2)	52	92K	11B
1401/09/14	121,100	121,100	122,250	122,050	(0.16)	33	22K	3B
1401/09/13	122,450	120,400	122,450	122,250	(0.16)	55	49K	6B
1401/09/12	121,900	121,850	124,100	122,450	0.49	79	168K	21B
1401/09/09	121,500	120,000	123,650	121,850	0.29	58	74K	9B
1401/09/08	120,600	120,600	123,450	121,500	0.21	47	19K	2B
1401/09/07	121,150	121,150	122,550	121,250	0.12	33	19K	2B
1401/09/06	122,050	121,000	122,900	121,100	0.21	46	28K	3B
1401/09/05	121,600	119,500	123,800	120,850	(0.62)	95	159K	19B
1401/09/02	121,950	119,100	121,950	121,600	1.67	33	108K	13B
1401/08/30	119,650	117,550	120,700	119,600	0.13	52	49K	6B
1401/08/29	120,600	117,550	120,600	119,450	(0.04)	56	33K	4B
1401/08/28	119,350	119,000	120,150	119,500	0.13	58	157K	19B
1401/08/25	120,000	117,800	120,000	119,350	(0.46)	92	43K	5B
1401/08/24	119,100	118,300	120,150	119,900	(0.21)	74	43K	5B
1401/08/23	121,250	118,250	122,400	120,150	0.08	69	36K	4B
1401/08/22	117,250	117,200	121,500	120,050	0.71	76	72K	9B
1401/08/21	118,750	117,700	119,150	119,200	(0.58)	88	47K	6B
1401/08/18	120,000	119,050	121,100	119,900	(1.28)	115	137K	16B
1401/08/17	121,450	119,100	122,650	121,450	0.0	49	18K	2B
1401/08/16	120,700	119,600	121,900	121,450	1.59	97	130K	16B
1401/08/15	118,450	118,450	121,500	119,550	0.0	45	21K	3B
1401/08/14	117,450	117,450	121,700	119,550	0.17	65	30K	4B
1401/08/11	118,350	117,600	118,700	119,350	(0.25)	44	18K	2B
1401/08/10	117,600	117,600	120,000	119,650	(0.13)	61	24K	3B
1401/08/09	119,750	119,750	121,350	119,800	(1.92)	122	223K	27B
1401/08/08	121,350	121,350	121,350	122,150	(1.33)	24	80K	10B
1401/08/07	123,800	123,800	124,000	123,800	(1.98)	102	145K	18B
1401/08/04	127,500	125,650	127,500	126,300	(1.48)	44	97K	12B
1401/08/03	128,400	127,400	128,400	128,200	(0.19)	55	40K	5B
1401/08/02	128,400	127,800	129,000	128,450	(0.12)	51	46K	6B
1401/08/01	127,800	127,800	130,950	128,600	0.16	44	16K	2B
1401/07/30	128,850	127,250	129,300	128,400	(0.35)	61	72K	9B
1401/07/27	128,200	128,000	130,000	128,850	0.0	40	97K	12B
1401/07/26	129,250	128,000	129,250	128,850	(0.08)	43	19K	2B
1401/07/25	128,500	128,000	129,100	128,950	(0.08)	58	39K	5B
1401/07/24	128,000	128,000	130,000	129,050	0.08	42	33K	4B
1401/07/23	129,950	127,500	130,200	128,950	0.0	36	15K	2B
1401/07/20	130,200	126,500	131,500	128,950	(0.08)	69	62K	8B
1401/07/19	128,700	128,700	129,950	129,050	0.0	44	26K	3B
1401/07/18	128,100	128,100	129,350	129,050	(0.23)	65	88K	11B
1401/07/17	129,100	128,400	129,100	129,350	(0.39)	73	56K	7B
1401/07/16	131,000	129,200	131,000	129,850	0.0	42	15K	2B
1401/07/12	129,550	129,100	130,800	129,850	0.0	44	22K	3B
1401/07/11	129,600	129,500	130,000	129,850	0.0	40	23K	3B
1401/07/10	129,050	129,050	130,200	129,850	0.62	103	188K	24B
1401/07/09	129,350	128,000	130,000	129,050	(0.04)	58	39K	5B
1401/07/06	128,500	128,500	130,200	129,100	0.47	70	60K	8B
1401/07/04	127,750	127,500	130,000	128,500	0.51	32	49K	6B
1401/07/02	128,050	126,600	128,050	127,850	(0.16)	58	46K	6B
1401/06/30	130,600	127,000	130,650	128,050	(0.12)	51	60K	8B
1401/06/29	128,000	127,000	129,900	128,200	(1.04)	120	151K	19B
1401/06/28	128,000	127,600	130,000	129,550	(0.31)	61	31K	4B
1401/06/27	130,200	128,400	130,200	129,950	(0.23)	59	25K	3B
1401/06/23	132,100	130,000	132,200	130,250	0.08	20	7K	978M
1401/06/22	130,050	130,050	132,000	130,150	0.08	44	30K	4B
1401/06/21	130,100	130,000	130,100	130,050	0.0	27	21K	3B
1401/06/20	131,850	128,550	132,300	130,050	(0.08)	82	153K	20B
1401/06/19	129,200	128,400	130,900	130,150	(0.57)	84	70K	9B
1401/06/16	129,000	129,000	131,500	130,900	(0.08)	49	206K	27B
1401/06/15	131,100	129,500	131,950	131,000	(0.49)	57	56K	7B
1401/06/14	134,250	129,850	134,250	131,650	(0.08)	77	85K	11B
1401/06/13	129,600	129,500	132,900	131,750	(0.11)	52	80K	11B
1401/06/12	134,900	130,050	134,900	131,900	(0.3)	78	32K	4B
1401/06/09	131,650	131,650	134,700	132,300	0.04	61	20K	3B
1401/06/08	130,200	130,200	134,100	132,250	0.57	85	58K	8B
1401/06/07	128,050	128,050	133,000	131,500	0.84	118	156K	20B
1401/06/06	132,050	130,000	132,050	130,400	(0.08)	57	60K	8B
1401/06/05	130,600	129,550	132,000	130,500	0.27	69	87K	11B
1401/06/02	128,000	127,050	132,150	130,150	0.42	202	368K	48B
1401/06/01	129,250	129,250	130,000	129,600	(1.71)	129	105K	14B
1401/05/31	133,350	128,150	133,350	131,850	0.84	286	332K	44B
1401/05/30	131,600	131,600	131,600	130,750	1.32	23	80K	11B
1401/05/29	129,700	129,700	129,700	129,050	1.45	23	89K	12B
1401/05/26	127,200	127,200	127,200	127,200	1.96	140	224K	28B
1401/05/25	125,400	125,400	125,450	124,750	1.42	24	85K	11B
1401/05/12	121,050	121,050	124,900	123,000	0.37	50	37K	5B
1401/05/11	123,600	121,100	123,900	122,550	(0.04)	30	11K	1B
1401/05/10	121,200	121,200	123,450	122,600	0.0	94	60K	7B
1401/05/09	122,600	121,000	123,000	122,600	(0.28)	68	106K	13B
1401/05/08	125,300	121,150	125,300	122,950	(0.16)	105	122K	15B
1401/05/05	124,600	122,500	124,600	123,150	0.16	34	21K	3B
1401/05/04	123,300	122,350	123,300	122,950	(0.04)	60	33K	4B
1401/05/03	123,000	121,000	124,800	123,000	(0.36)	146	238K	29B
1401/05/02	125,000	123,000	125,000	123,450	0.08	67	40K	5B
1401/05/01	124,000	120,200	125,000	123,350	0.65	168	580K	72B
1401/04/29	120,500	120,500	123,000	122,550	(0.24)	91	89K	11B
1401/04/28	118,150	118,150	122,950	122,850	1.91	127	399K	49B
1401/04/26	124,450	120,500	124,450	120,550	(1.95)	133	263K	32B
1401/04/25	124,100	121,000	124,200	122,950	0.94	166	93K	12B
1401/04/22	121,050	120,300	124,900	121,800	(0.77)	285	1M	150B
1401/04/21	121,550	121,550	122,250	122,750	(1.01)	56	61K	7B
1401/04/08	124,500	119,750	124,550	124,000	1.51	368	262K	32B
1401/04/07	120,850	120,400	122,300	122,150	1.83	137	339K	41B
1401/04/06	122,100	117,450	122,150	119,950	0.13	547	535K	64B
1401/04/05	116,400	116,400	121,000	119,800	0.97	116	73K	9B
1401/04/01	118,600	117,000	118,700	118,650	1.93	274	202K	24B
1401/03/31	116,750	115,000	116,750	116,400	1.66	249	269K	31B
1401/03/30	113,500	110,550	114,850	114,500	1.69	262	546K	63B
1401/03/29	114,950	110,450	114,950	112,600	(0.09)	400	472K	53B
1401/03/28	112,700	110,500	112,700	112,700	1.99	158	205K	23B
1401/03/25	110,450	108,400	110,500	110,500	1.98	110	129K	14B
1401/03/24	108,350	107,000	108,350	108,350	1.98	206	248K	27B
1401/03/23	106,200	105,400	106,250	106,250	1.97	142	280K	30B
1401/03/22	103,550	102,050	104,750	104,200	1.46	163	428K	45B
1401/03/21	101,050	101,000	103,850	102,700	0.83	124	103K	11B
1401/03/18	101,850	101,000	102,600	101,850	0.34	120	137K	14B
1401/03/17	102,000	100,350	102,950	101,500	(0.49)	112	95K	10B
1401/03/16	101,050	101,000	105,000	102,000	(1.02)	101	88K	9B
1401/03/11	103,000	102,000	104,650	103,050	0.05	103	89K	9B
1401/03/10	103,000	102,000	104,100	103,000	(0.05)	145	140K	14B
1401/03/09	102,250	100,400	104,250	103,050	0.78	154	97K	10B
1401/03/08	104,800	100,750	104,800	102,250	(0.54)	232	337K	35B
1401/03/07	104,950	100,950	105,000	102,800	(0.19)	245	302K	31B
1401/03/04	103,000	101,900	103,000	103,000	1.98	212	384K	40B
1401/03/03	98,800	98,800	102,800	101,000	0.20	427	2M	213B
1401/03/02	100,100	100,100	100,100	100,800	(1.27)	32	77K	8B
1401/03/01	101,400	101,400	101,400	102,100	(1.3)	31	78K	8B
1401/02/31	102,750	102,750	102,750	103,450	(1.29)	25	79K	8B
1401/02/28	108,250	104,700	108,300	104,800	(1.87)	146	139K	15B
1401/02/27	106,900	104,850	106,900	106,800	1.86	242	270K	29B
1401/02/26	104,850	103,300	104,850	104,850	1.99	688	312K	33B
1401/02/25	102,800	100,050	102,800	102,800	1.98	380	473K	49B
1401/02/24	100,750	100,750	100,800	100,800	1.97	81	127K	13B
1401/02/21	100,000	98,350	101,700	98,850	(1.49)	457	518K	51B
1401/02/20	100,550	100,350	100,700	100,350	(1.95)	228	186K	19B
1401/02/19	103,500	101,000	104,400	102,350	(0.05)	123	52K	5B
1401/02/18	103,000	101,000	104,800	102,400	(0.53)	179	76K	8B
1401/02/17	102,300	101,600	104,950	102,950	(0.68)	228	270K	28B
1401/02/12	104,900	102,200	105,000	103,650	(0.58)	151	71K	7B
1401/02/11	105,500	104,100	105,500	104,250	(1.84)	183	197K	21B
1401/02/10	105,300	104,300	107,400	106,200	(0.19)	163	166K	18B
1401/02/07	103,450	102,900	107,000	106,400	1.38	264	699K	74B
1401/02/06	108,700	104,600	108,700	104,950	(1.64)	245	135K	14B
1401/02/05	104,900	104,900	106,950	106,700	1.72	112	129K	14B
1401/02/04	104,950	103,450	104,950	104,900	1.94	204	167K	18B
1401/01/31	101,900	99,000	102,950	102,900	1.93	130	492K	51B
1401/01/30	101,200	97,550	101,200	100,950	1.71	102	131K	13B
1401/01/29	99,300	97,400	99,300	99,250	1.90	200	457K	45B
1401/01/28	99,350	96,350	99,350	97,400	(0.05)	113	62K	6B
1401/01/27	98,000	96,200	99,550	97,450	(0.71)	153	53K	5B
1401/01/24	98,650	98,050	100,500	98,150	(1.9)	143	130K	13B
1401/01/23	99,100	98,700	100,700	100,050	(0.65)	69	61K	6B
1401/01/22	100,600	100,500	101,900	100,700	0.10	59	18K	2B
1401/01/21	99,500	97,700	101,250	100,600	1.31	126	157K	16B
1401/01/20	99,700	99,000	101,300	99,300	(1.68)	112	146K	14B
1401/01/17	102,000	99,600	102,000	101,000	(0.44)	57	95K	10B
1401/01/16	99,050	98,950	101,900	101,450	1.45	146	232K	24B
1401/01/15	99,900	99,000	101,950	100,000	(0.94)	111	79K	8B
1401/01/14	102,000	100,350	102,000	100,950	(0.44)	143	82K	8B
1401/01/10	100,600	98,600	102,550	101,400	0.80	91	82K	8B
1401/01/09	100,800	99,100	101,000	100,600	1.16	130	404K	41B
1401/01/07	99,000	97,550	100,900	99,450	0.15	63	28K	3B
1401/01/06	101,250	97,600	101,250	99,300	0.0	102	33K	3B
1400/12/28	101,000	99,700	101,000	99,300	0.20	69	18K	2B
1400/12/25	97,000	97,000	99,200	99,100	1.85	73	130K	13B
1400/12/24	96,950	95,150	98,900	97,300	0.26	119	83K	8B
1400/12/23	98,000	96,700	98,650	97,050	0.26	77	34K	3B
1400/12/22	96,550	96,550	97,550	96,800	1.20	136	77K	8B
1400/12/21	95,700	94,500	95,750	95,650	1.86	157	122K	12B
1400/12/18	93,900	92,150	93,900	93,900	1.95	102	233K	22B
1400/12/17	93,250	91,750	93,500	92,100	0.44	91	48K	4B
1400/12/16	91,450	90,900	93,450	91,700	(0.49)	142	279K	26B
1400/12/15	93,000	91,450	94,900	92,150	(1.23)	249	351K	32B
1400/12/14	92,000	91,300	94,950	93,300	0.21	127	102K	10B
1400/12/11	91,550	90,700	94,350	93,100	0.65	108	60K	6B
1400/12/09	92,300	92,250	95,000	92,500	(1.7)	171	168K	16B
1400/12/08	94,000	92,600	94,750	94,100	(0.37)	87	30K	3B
1400/12/07	94,000	92,650	94,950	94,450	0.0	127	124K	12B
1400/12/04	96,150	93,200	96,150	94,450	0.0	75	31K	3B
1400/12/03	93,450	93,400	95,900	94,450	(0.05)	49	13K	1B
1400/12/02	93,450	93,450	96,200	94,500	(0.11)	66	43K	4B
1400/12/01	93,650	93,650	94,800	94,600	(0.32)	49	32K	3B
1400/11/30	96,650	94,000	96,650	94,900	(0.05)	49	26K	2B
1400/11/27	96,000	94,550	96,000	94,950	0.11	53	22K	2B
1400/11/25	97,000	93,650	97,000	94,850	(0.52)	74	59K	6B
1400/11/24	94,750	94,250	95,950	95,350	(0.78)	60	59K	6B
1400/11/23	97,700	94,400	97,700	96,100	0.31	72	31K	3B
1400/11/20	96,350	93,400	97,200	95,800	0.52	124	77K	7B
1400/11/19	97,850	94,050	97,850	95,300	(0.68)	72	56K	5B
1400/11/18	95,500	95,450	97,850	95,950	(1.44)	88	97K	9B
1400/11/17	97,850	97,050	99,000	97,350	(1.67)	84	169K	16B
1400/11/16	99,550	97,600	100,200	99,000	(0.55)	202	242K	24B
1400/11/13	100,000	98,000	101,950	99,550	(0.45)	126	70K	7B
1400/11/12	100,750	100,000	101,850	100,000	(1.96)	168	264K	26B
1400/11/11	100,750	100,750	103,000	102,000	(0.78)	120	63K	6B
1400/11/10	101,250	101,200	104,000	102,800	(0.44)	104	38K	4B
1400/11/09	101,200	101,200	105,000	103,250	0.0	92	46K	5B
1400/11/06	102,250	102,250	109,900	103,250	(3.05)	180	111K	11B
1400/11/05	104,400	104,400	104,400	106,500	0.0	6	777	81M
1400/11/04	104,450	104,450	104,450	106,500	(0.05)	7	1K	152M
1400/11/03	104,650	104,550	104,650	106,550	(0.09)	18	7K	704M
1400/11/02	106,150	105,900	110,000	106,650	(1.3)	79	81K	9B
1400/10/29	108,000	108,000	110,900	108,050	(1.95)	117	121K	13B
1400/10/28	108,400	108,200	108,400	110,200	(0.18)	32	11K	1B
1400/10/27	109,700	109,200	111,400	110,400	(0.9)	137	62K	7B
1400/10/26	111,550	111,350	113,650	111,400	(1.94)	132	120K	13B
1400/10/25	113,400	112,700	116,050	113,600	(1.17)	102	93K	11B
1400/10/22	115,000	114,300	116,150	114,950	(1.42)	129	135K	15B
1400/10/21	115,700	115,700	117,950	116,600	(1.23)	136	76K	9B
1400/10/20	117,700	117,700	119,000	118,050	(1.71)	82	104K	12B
1400/10/19	121,900	118,200	121,900	120,100	(0.41)	110	40K	5B
1400/10/18	117,650	117,500	122,000	120,600	0.80	130	99K	12B
1400/10/15	121,442	117,000	121,442	119,646	0.49	109	98K	12B
1400/10/14	117,302	117,302	119,570	119,061	1.57	230	268K	32B
1400/10/13	119,395	116,508	119,395	117,226	0.15	56	35K	4B
1400/10/12	115,501	114,669	119,349	117,055	0.04	162	139K	16B
1400/10/11	119,282	114,632	119,282	117,009	0.06	140	105K	12B
1400/10/08	120,000	116,722	120,000	116,944	(1.81)	188	144K	17B
1400/10/07	119,500	118,001	120,000	119,104	(0.09)	88	35K	4B
1400/10/06	120,000	116,881	120,200	119,215	(0.04)	161	99K	12B
1400/10/05	120,780	118,677	120,780	119,266	(1.51)	122	142K	17B
1400/10/04	119,235	119,230	122,975	121,098	(0.46)	131	79K	10B
1400/10/01	122,650	119,210	123,580	121,658	0.16	194	155K	19B
1400/09/30	123,750	120,015	123,750	121,460	(0.26)	64	88K	11B
1400/09/29	122,590	119,305	122,590	121,780	0.31	102	116K	14B
1400/09/28	119,001	119,001	123,856	121,408	(0.02)	101	115K	14B
1400/09/27	119,500	118,150	121,650	121,429	0.84	91	117K	14B
1400/09/24	120,990	118,017	121,230	120,418	0.33	84	120K	14B
1400/09/23	116,956	116,956	121,000	120,026	0.57	151	185K	22B
1400/09/22	120,540	118,129	121,298	119,342	(0.99)	108	103K	12B
1400/09/21	117,500	117,200	121,350	120,539	0.95	189	171K	21B
1400/09/20	120,950	117,373	121,081	119,403	(0.3)	155	115K	14B
1400/09/17	119,881	117,302	121,134	119,768	0.85	123	117K	14B
1400/09/16	118,670	116,000	119,878	118,760	1.05	178	149K	18B
1400/09/15	117,706	114,233	118,895	117,531	0.83	119	104K	12B
1400/09/14	116,629	115,462	116,629	116,564	1.94	200	370K	43B
1400/09/13	115,455	113,200	115,630	114,343	0.85	138	82K	9B
1400/09/10	115,240	112,932	116,000	113,374	(1.62)	206	261K	30B
1400/09/09	114,570	112,779	116,857	115,236	0.58	222	195K	22B
1400/09/08	115,100	113,466	118,090	114,566	(1.05)	188	185K	21B
1400/09/07	114,600	114,600	118,900	115,781	(0.95)	140	98K	11B
1400/09/06	119,190	116,807	119,190	116,894	(1.93)	145	269K	31B
1400/09/03	123,650	118,844	123,650	119,190	(1.71)	182	136K	16B
1400/09/02	121,996	120,062	121,996	121,269	1.39	146	86K	10B
1400/08/30	122,795	119,566	122,795	119,604	(1.97)	140	173K	21B
1400/08/29	124,700	121,727	124,710	122,006	(1.78)	107	111K	14B
1400/08/26	122,200	122,200	126,799	124,211	(0.2)	87	35K	4B
1400/08/25	126,608	124,076	127,500	124,457	(1.7)	197	211K	26B
1400/08/24	126,960	125,000	127,073	126,608	1.63	236	298K	38B
1400/08/23	122,000	122,000	126,573	124,582	0.39	145	90K	11B
1400/08/22	120,401	120,400	125,192	124,092	1.10	145	201K	25B
1400/08/19	122,611	121,150	124,990	122,738	0.15	139	76K	9B
1400/08/18	121,768	121,742	124,203	122,559	0.65	135	75K	9B
1400/08/17	124,490	119,872	124,490	121,768	(0.45)	99	65K	8B
1400/08/16	123,000	121,386	125,399	122,318	(1.25)	139	353K	43B
1400/08/15	123,000	123,000	124,570	123,863	1.42	244	919K	114B
1400/08/12	124,090	120,877	124,090	122,128	(0.19)	141	98K	12B
1400/08/11	122,355	122,355	122,990	122,363	(1.99)	191	147K	18B
1400/08/10	125,800	120,878	125,809	124,852	1.22	155	440K	55B
1400/08/09	123,350	123,305	125,700	123,343	(1.97)	102	880K	108B
1400/08/08	128,700	123,669	128,715	125,821	(0.29)	109	44K	5B
1400/08/05	128,004	125,444	129,500	126,192	(1.42)	208	138K	17B
1400/08/04	126,700	126,700	129,999	128,004	(0.96)	159	76K	10B
1400/08/03	129,239	129,239	129,241	129,239	(2.0)	140	2M	266B
1400/08/01	131,876	131,876	131,879	131,876	(2.0)	92	2M	208B
1400/07/28	138,698	133,308	138,698	134,567	(1.07)	181	84K	11B
1400/07/27	136,026	136,026	141,258	136,028	(2.0)	255	355K	48B
1400/07/26	136,678	136,678	136,678	138,802	(0.48)	29	29K	4B
1400/07/25	139,050	138,506	139,050	139,467	(1.32)	48	79K	11B
1400/07/24	140,000	137,078	142,672	141,332	1.04	259	237K	33B
1400/07/21	135,923	135,923	141,469	139,875	0.85	345	261K	36B
1400/07/20	136,337	136,337	136,337	138,696	(2.34)	63	70K	10B
1400/07/19	140,150	140,150	140,150	142,017	(0.69)	37	42K	6B
1400/07/18	140,685	140,685	141,588	143,010	(0.38)	35	23K	3B
1400/07/17	147,364	141,588	147,364	143,556	(0.64)	102	45K	6B
1400/07/14	144,600	142,200	144,611	144,477	1.91	227	144K	21B
1400/07/12	141,630	137,000	142,155	141,776	1.73	183	136K	19B
1400/07/11	137,887	134,966	140,471	139,368	1.20	234	214K	30B
1400/07/10	133,745	132,481	137,887	137,717	1.87	282	361K	50B
1400/07/07	134,000	133,784	138,939	135,184	(0.97)	213	146K	20B
1400/07/06	138,370	135,603	141,010	136,514	(1.34)	134	91K	12B
1400/07/04	138,415	136,100	141,633	138,370	(0.35)	115	46K	6B
1400/07/03	139,197	133,810	139,197	138,856	1.75	256	261K	36B
1400/06/31	137,000	136,226	138,495	136,468	(1.83)	233	298K	41B
1400/06/30	138,990	138,985	142,000	139,006	(1.98)	158	446K	62B
1400/06/29	140,167	140,167	140,700	141,821	(0.84)	64	51K	7B
1400/06/28	141,780	141,780	145,000	143,027	(1.14)	111	69K	10B
1400/06/27	144,642	143,214	145,000	144,673	(1.0)	92	66K	10B
1400/06/24	147,483	145,994	148,344	146,136	(1.9)	246	442K	65B
1400/06/23	146,753	146,753	150,390	148,973	(0.52)	215	124K	18B
1400/06/22	149,713	149,713	151,869	149,747	(1.98)	187	340K	51B
1400/06/21	154,185	152,715	155,743	152,768	(1.97)	109	368K	56B
1400/06/20	157,000	153,182	159,000	155,831	(0.12)	183	142K	22B
1400/06/17	154,624	154,624	156,500	156,018	(0.67)	186	92K	14B
1400/06/16	152,940	152,060	158,266	157,066	1.23	335	640K	101B
1400/06/15	156,257	154,679	159,823	155,163	(1.69)	448	645K	100B
1400/06/14	159,823	155,100	159,823	157,835	0.73	497	479K	76B
1400/06/13	156,690	156,690	156,690	156,690	2.00	112	166K	26B
1400/06/10	150,829	150,829	156,985	153,618	(0.19)	1,029	2M	326B
1400/06/09	153,907	153,907	153,907	153,907	(2.0)	93	315K	49B
1400/06/08	158,816	146,600	158,816	157,047	2.84	1,277	3M	431B
1400/06/07	152,708	152,708	152,708	152,708	2.00	110	810K	124B
1400/06/06	152,296	152,296	152,296	149,714	0.27	30	16K	2B
1400/06/03	149,310	149,310	149,310	149,310	2.00	63	138K	21B
1400/06/02	146,383	146,383	146,383	146,383	4.00	81	249K	37B
1400/06/01	140,753	140,753	140,753	140,753	2.00	70	328K	46B
1400/05/31	137,994	137,994	137,994	137,994	2.00	94	531K	73B
1400/05/24	131,883	131,883	136,155	135,289	1.35	117	291K	39B
1400/05/23	135,000	132,918	135,900	133,486	(1.58)	272	351K	47B
1400/05/20	137,500	134,318	137,500	135,630	(0.7)	273	214K	29B
1400/05/19	133,819	133,819	138,790	136,588	0.03	368	433K	59B
1400/05/18	138,500	136,404	138,500	136,549	(1.9)	333	472K	64B
1400/05/17	140,370	137,628	140,370	139,187	1.13	475	460K	64B
1400/05/16	137,633	136,000	137,633	137,628	2.00	393	1M	188B
1400/05/13	134,935	134,935	134,935	134,935	2.00	103	333K	45B
1400/05/12	132,500	129,266	132,513	132,290	1.83	74	113K	15B
1400/04/16	130,835	125,760	130,835	129,915	1.28	249	370K	48B
1400/04/15	127,150	126,000	128,661	128,270	1.69	132	377K	48B
1400/04/14	125,684	123,900	127,580	126,139	(0.13)	143	209K	26B
1400/04/13	127,597	124,120	127,597	126,301	(0.24)	110	90K	11B
1400/04/12	124,860	124,860	129,733	126,608	(0.63)	256	307K	39B
1400/04/09	131,390	126,285	131,390	127,408	(1.13)	404	427K	54B
1400/04/08	128,875	126,800	128,875	128,862	1.99	258	592K	76B
1400/04/07	126,349	126,349	126,349	126,349	4.00	41	186K	23B
1400/04/06	121,490	121,490	121,490	121,490	2.00	51	184K	22B
1400/04/05	119,108	119,108	119,108	119,108	2.00	39	183K	22B
1400/04/02	117,332	114,300	118,486	116,773	0.53	694	2M	220B
1400/04/01	115,020	115,020	117,449	116,163	0.03	126	455K	53B
1400/03/31	116,579	115,021	117,000	116,128	0.08	114	417K	48B
1400/03/30	116,083	115,005	117,200	116,038	0.34	105	286K	33B
1400/03/29	117,759	113,450	117,759	115,647	0.17	152	382K	44B
1400/03/26	115,660	113,347	117,886	115,450	(0.18)	315	518K	60B
1400/03/25	115,751	115,656	115,753	115,660	(2.0)	125	263K	30B
1400/03/04	115,410	115,410	119,999	118,016	0.31	76	39K	5B
1400/03/03	115,873	115,873	120,000	117,656	(0.49)	111	182K	21B
1400/03/02	118,846	118,194	119,400	118,237	(1.96)	73	141K	17B
1400/03/01	120,881	119,449	122,099	120,606	(1.05)	85	71K	8B
1400/02/29	121,477	120,184	123,960	121,886	(0.61)	98	57K	7B
1400/02/28	120,844	120,844	124,045	122,636	0.84	124	101K	12B
1400/02/27	124,500	119,946	124,500	121,613	(0.64)	113	81K	10B
1400/02/26	121,540	121,530	125,000	122,393	(1.3)	171	166K	20B
1400/02/25	124,418	122,947	126,550	124,010	(1.15)	134	109K	14B
1400/02/22	126,500	123,800	127,500	125,456	0.06	119	106K	13B
1400/02/21	122,150	122,113	127,097	125,375	0.62	143	69K	9B
1400/02/20	121,057	121,057	125,997	124,605	0.87	171	201K	25B
1400/02/19	123,525	123,525	123,700	123,527	(2.0)	131	338K	42B
1400/02/18	126,045	126,045	126,050	126,045	(2.0)	116	520K	66B
1400/02/15	130,000	127,497	131,131	128,617	(1.14)	202	95K	12B
1400/02/13	131,836	130,100	131,836	130,098	0.65	190	66K	9B
1400/02/12	130,000	128,740	130,709	129,252	0.86	221	78K	10B
1400/02/11	128,572	126,223	128,572	128,155	1.67	254	200K	26B
1400/02/08	126,209	123,118	126,209	126,051	1.87	227	226K	28B
1400/02/07	121,694	121,694	123,797	123,735	1.95	110	181K	22B
1400/02/06	122,770	118,206	122,770	121,370	0.66	216	141K	17B
1400/02/05	123,879	119,021	123,879	120,578	(0.72)	126	105K	13B
1400/01/31	118,470	118,470	121,639	121,450	1.84	180	254K	31B
1400/01/30	120,799	117,852	121,900	119,254	(0.83)	158	115K	14B
1400/01/29	120,198	120,197	121,423	120,257	(1.95)	126	284K	34B
1400/01/28	124,977	122,414	124,977	122,649	(1.81)	169	204K	25B
1400/01/25	126,237	123,090	127,183	124,912	(0.55)	124	111K	14B
1400/01/24	120,911	120,911	125,845	125,601	1.80	214	239K	30B
1400/01/23	123,110	123,106	126,211	123,378	(1.78)	146	196K	24B
1400/01/22	125,603	125,603	126,884	125,618	(1.99)	148	182K	23B
1400/01/21	129,948	128,083	129,948	128,166	(1.94)	129	278K	36B
1400/01/18	130,601	130,601	132,134	130,696	(1.93)	140	243K	32B
1400/01/17	136,430	131,089	136,430	133,266	(0.37)	167	140K	19B
1400/01/16	131,187	131,187	134,512	133,763	(0.08)	138	48K	6B
1400/01/15	133,597	133,597	135,468	133,864	(1.8)	168	178K	24B
1400/01/14	136,279	136,279	138,359	136,323	(1.97)	210	297K	40B
1400/01/11	139,038	139,038	140,900	139,060	(1.98)	188	412K	57B
1400/01/10	141,929	140,538	141,929	141,875	1.96	458	269K	38B
1400/01/08	140,540	137,107	140,540	139,147	0.99	89	69K	10B
1399/12/20	134,400	133,192	137,945	137,785	1.88	399	359K	49B
1399/12/19	135,110	135,093	137,390	135,241	(1.89)	390	296K	40B
1399/12/18	139,170	136,383	140,000	137,849	(0.95)	608	724K	100B
1399/12/17	139,434	134,500	139,434	139,166	3.80	803	461K	64B
1399/12/16	134,072	134,071	134,072	134,072	2.00	271	300K	40B
1399/12/13	131,468	130,000	131,468	131,444	1.98	340	287K	38B
1399/12/12	128,891	128,000	128,891	128,891	2.00	157	149K	19B
1399/12/11	124,295	121,810	126,780	126,364	1.66	343	319K	40B
1399/12/10	128,700	123,838	128,700	124,295	(1.64)	427	515K	64B
1399/12/09	126,371	125,150	126,371	126,365	1.99	342	400K	51B
1399/12/06	125,165	120,257	125,165	123,894	0.96	223	255K	32B
1399/12/04	122,919	120,110	122,919	122,711	1.83	567	906K	111B
1399/12/03	121,020	118,631	121,028	120,509	(0.45)	56	35K	4B
1399/12/02	121,054	120,000	121,054	121,052	2.00	216	291K	35B
1399/11/29	118,681	118,681	118,681	118,681	2.00	149	225K	27B
1399/11/28	114,090	111,809	116,371	116,354	1.98	247	375K	44B
1399/11/27	113,723	113,723	118,363	114,090	(1.68)	179	123K	14B
1399/11/26	118,926	115,422	118,941	116,043	(1.47)	164	205K	24B
1399/11/25	118,338	116,100	118,338	117,777	1.52	196	265K	31B
1399/11/21	116,870	114,764	118,900	116,018	(0.93)	253	165K	19B
1399/11/20	118,400	116,858	121,500	117,106	(1.79)	187	114K	13B
1399/11/19	117,124	117,124	121,900	119,242	(0.23)	297	115K	14B
1399/11/18	119,511	119,510	120,860	119,513	(2.0)	148	205K	25B
1399/11/15	120,845	120,845	125,274	121,948	(1.11)	271	320K	39B
1399/11/14	123,900	121,021	125,899	123,311	(0.14)	298	200K	25B
1399/11/13	123,618	122,154	123,618	123,490	1.89	405	328K	40B
1399/11/12	118,624	118,624	121,643	121,195	1.62	366	360K	44B
1399/11/11	121,479	119,050	121,582	119,258	(1.83)	341	366K	44B
1399/11/08	121,456	121,456	122,694	121,479	(1.98)	244	185K	22B
1399/11/07	125,836	123,919	125,836	123,934	(1.99)	241	379K	47B
1399/11/06	126,199	125,204	128,358	126,447	(1.03)	242	167K	21B
1399/11/05	130,411	125,297	130,411	127,759	(0.07)	406	461K	59B
1399/11/04	127,980	126,770	128,025	127,854	1.86	309	255K	33B
1399/11/01	123,851	123,851	128,905	125,515	(0.68)	523	333K	42B
1399/10/30	126,344	126,344	128,922	126,378	(1.97)	341	512K	65B
1399/10/29	128,922	128,922	128,922	128,922	(4.0)	52	186K	24B
1399/10/27	134,293	134,293	134,293	134,293	(2.0)	87	1M	188B
1399/10/24	137,033	137,033	137,034	137,033	(2.0)	155	269K	37B
1399/10/23	141,000	139,812	141,000	139,829	(1.99)	266	275K	38B
1399/10/22	143,721	139,638	145,336	142,665	0.12	708	557K	80B
1399/10/21	139,938	139,938	145,648	142,487	(0.21)	974	1M	196B
1399/10/20	142,431	142,431	147,807	142,793	(1.75)	915	1M	201B
1399/10/17	145,999	141,210	146,570	145,337	1.14	1,207	1M	203B
1399/10/16	143,765	141,600	143,795	143,697	1.93	342	690K	99B
1399/10/15	137,699	137,699	143,319	140,976	0.33	1,455	1M	194B
1399/10/14	141,736	136,350	141,736	140,509	3.10	1,545	2M	218B
1399/10/13	136,740	131,378	136,740	136,285	1.66	526	1M	150B
1399/10/10	135,592	135,592	135,592	134,059	0.85	69	51K	7B
1399/10/09	134,099	134,099	134,099	132,934	1.11	88	67K	9B
1399/10/08	132,377	132,377	132,377	131,470	3.29	103	99K	13B
1399/10/07	127,434	127,434	127,434	127,286	1.88	79	113K	14B
1399/10/06	126,452	126,452	126,452	124,936	0.78	74	47K	6B
1399/10/03	125,934	125,934	125,934	123,973	0.41	60	25K	3B
1399/10/02	124,889	124,889	124,889	123,465	2.81	74	84K	11B
1399/10/01	120,086	120,086	120,086	120,086	2.00	59	120K	14B
1399/09/30	117,732	117,732	117,732	117,732	2.00	269	930K	110B
1399/09/29	115,424	115,424	115,424	115,424	2.00	90	340K	39B
1399/09/26	114,259	114,259	114,259	113,161	3.00	79	90K	10B
1399/09/25	110,737	110,737	110,737	109,865	1.20	125	72K	8B
1399/09/24	109,764	109,764	109,764	108,566	0.89	74	53K	6B
1399/09/23	108,940	108,940	108,940	107,612	0.76	72	45K	5B
1399/09/22	108,436	108,436	108,436	106,804	2.43	61	73K	8B
1399/09/19	106,060	106,060	106,060	104,266	0.27	46	16K	2B
1399/09/18	105,614	105,614	105,614	103,981	0.42	39	25K	3B
1399/09/17	105,003	105,003	105,003	103,544	0.58	70	35K	4B
1399/09/16	104,219	104,219	104,219	102,945	2.73	90	82K	9B
1399/09/15	101,508	101,508	101,508	100,211	0.70	49	42K	4B
1399/09/12	100,184	100,184	100,184	99,518	1.32	65	79K	8B
1399/09/11	99,318	99,318	99,318	98,220	0.87	64	52K	5B
1399/09/10	99,162	99,162	99,162	97,371	2.12	69	64K	6B
1399/09/09	96,840	96,840	96,840	95,349	0.43	36	26K	2B
1399/09/08	94,942	94,942	94,942	94,942	2.00	81	127K	12B
1399/09/05	93,081	93,081	93,081	93,081	2.00	218	305K	28B
1399/09/04	92,000	92,000	92,000	91,256	4.29	30	100K	9B
1399/08/14	85,616	85,616	89,110	87,499	0.16	126	264K	23B
1399/08/12	87,200	87,189	87,456	87,363	(1.8)	98	109K	9B
1399/08/11	92,109	88,498	92,109	88,968	(1.48)	126	277K	25B
1399/08/10	87,510	87,510	91,080	90,304	1.13	149	167K	15B
1399/08/07	88,604	88,604	91,000	89,295	(1.24)	114	100K	9B
1399/08/06	90,400	90,338	92,160	90,412	(1.92)	95	203K	18B
1399/08/05	92,168	92,168	93,000	92,181	(1.99)	184	295K	27B
1399/08/03	97,198	93,388	97,198	94,048	(1.31)	206	366K	34B
1399/07/30	92,113	92,113	95,871	95,293	1.38	293	293K	28B
1399/07/29	93,990	93,990	95,500	93,992	(2.0)	167	134K	13B
1399/07/28	99,000	95,489	99,000	95,908	(1.57)	251	167K	16B
1399/07/27	97,439	95,768	97,439	97,437	2.00	338	303K	30B
1399/07/23	95,768	95,768	95,768	95,529	1.74	61	105K	10B
1399/07/22	95,085	95,085	95,085	93,891	0.72	44	43K	4B
1399/07/21	94,111	94,111	94,111	93,221	1.04	72	62K	6B
1399/07/20	93,554	93,554	93,554	92,266	0.60	65	36K	3B
1399/07/19	91,720	91,720	91,720	91,720	4.00	100	250K	23B
1399/07/16	89,521	89,521	89,521	88,193	0.49	60	29K	3B
1399/07/14	88,403	88,403	88,403	87,766	1.26	129	76K	7B
1399/07/13	86,664	86,600	86,675	86,670	1.99	133	132K	11B
1399/07/12	84,200	84,126	87,000	84,976	(1.01)	492	355K	30B
1399/07/09	85,841	85,841	87,000	85,842	(2.0)	213	376K	32B
1399/07/08	87,592	87,592	87,592	87,592	(2.0)	134	391K	34B
1399/07/07	89,379	89,379	89,379	89,379	(2.0)	102	281K	25B
1399/06/29	91,150	91,140	94,800	91,203	(1.93)	413	415K	38B
1399/06/26	93,000	93,000	93,000	93,000	1.78	54	125K	12B
1399/06/18	91,378	91,378	91,378	91,378	(2.0)	21	125K	11B
1399/06/17	91,423	91,423	91,423	93,242	(0.05)	19	3K	272M
1399/06/16	93,287	93,287	93,500	93,288	(2.0)	252	433K	40B
1399/06/15	95,500	95,096	97,036	95,190	(1.9)	202	124K	12B
1399/06/12	97,036	97,036	97,036	97,036	(2.0)	94	137K	13B
1399/06/11	99,016	99,016	99,016	99,016	(2.0)	117	124K	12B
1399/06/10	104,350	100,258	104,350	101,036	(1.24)	234	180K	18B
1399/06/05	100,377	98,650	102,642	102,304	1.66	269	153K	16B
1399/06/04	100,377	100,377	104,490	100,630	(3.76)	496	532K	54B
1399/06/03	104,559	104,559	104,559	104,559	(2.0)	35	121K	13B
1399/06/02	106,692	106,692	106,692	106,692	(2.0)	46	120K	13B
1399/06/01	112,800	108,511	112,800	108,869	(1.68)	173	116K	13B
1399/05/29	113,703	109,245	113,703	110,725	(0.67)	208	90K	10B
1399/05/28	113,376	108,930	113,376	111,474	0.29	548	203K	23B
1399/05/27	111,082	111,082	113,000	111,153	(1.94)	261	136K	15B
1399/05/26	113,340	113,340	115,000	113,348	(1.99)	221	260K	29B
1399/05/25	115,614	115,614	120,200	115,653	(1.97)	303	174K	20B
1399/05/22	117,974	116,000	117,974	117,973	2.00	429	460K	54B
1399/05/21	115,633	115,633	115,633	115,661	(1.98)	237	119K	14B
1399/05/20	117,100	116,831	121,400	117,992	(1.03)	728	446K	53B
1399/05/19	119,000	118,880	123,680	119,215	(1.72)	1,082	946K	113B
1399/05/15	121,283	121,283	123,481	121,306	(1.98)	619	327K	40B
1399/05/14	128,250	123,481	128,250	123,758	(1.78)	836	543K	67B
1399/05/12	126,010	125,700	126,010	126,001	1.99	625	420K	53B
1399/05/11	119,320	119,320	124,178	123,540	1.48	876	552K	68B
1399/05/08	121,724	121,724	123,622	121,744	(1.98)	708	475K	58B
1399/05/07	123,622	123,622	128,666	124,208	(1.53)	1,339	882K	110B
1399/05/06	126,144	126,144	126,144	126,144	(4.0)	737	652K	82B
1399/05/05	131,400	131,400	131,400	131,400	(2.0)	277	163K	21B
1399/05/04	134,081	134,081	134,081	134,081	(2.0)	514	249K	33B
1399/05/01	141,700	136,217	141,700	136,817	(1.57)	1,014	714K	98B
1399/04/31	138,996	138,990	138,996	138,996	2.00	866	441K	61B
1399/04/30	130,000	130,000	138,746	136,271	2.14	1,418	2M	223B
1399/04/29	133,410	133,410	133,410	133,410	(2.0)	376	121K	16B
1399/04/28	134,932	134,932	134,932	136,132	(1.13)	201	68K	9B
1399/04/25	136,857	136,857	136,857	137,685	(1.41)	224	84K	12B
1399/04/24	137,988	137,988	137,988	139,649	(2.84)	267	85K	12B
1399/04/23	142,891	142,891	142,891	143,737	(1.12)	242	85K	12B
1399/04/22	144,935	144,935	149,990	145,807	(1.41)	1,569	813K	119B
1399/04/21	147,892	147,892	147,892	147,892	(2.0)	583	306K	45B
1399/04/18	152,568	146,586	152,568	150,910	0.89	1,702	2M	248B
1399/04/17	149,581	149,300	149,581	149,577	2.00	533	331K	49B
1399/04/16	146,649	146,649	146,649	146,649	2.00	147	228K	33B
1399/04/15	143,774	143,774	143,774	143,774	4.00	78	248K	36B
1399/04/14	138,245	138,245	138,245	138,245	2.00	105	211K	29B
1399/04/11	136,356	136,356	136,356	135,535	1.39	116	83K	11B
1399/04/10	135,245	135,245	135,245	133,683	0.82	79	49K	7B
1399/04/09	132,594	132,594	132,594	132,594	2.00	241	249K	33B
1399/04/08	129,995	129,995	129,995	129,995	2.00	157	342K	44B
1399/04/07	127,447	127,447	127,447	127,447	4.00	74	208K	27B
1399/04/04	122,546	122,546	122,546	122,546	2.00	171	200K	25B
1399/04/03	120,144	120,139	120,144	120,144	2.00	343	347K	42B
1399/04/02	117,789	117,789	117,789	117,789	2.00	115	195K	23B
1399/04/01	115,850	115,850	115,850	115,480	3.67	98	110K	13B
1399/03/31	111,395	111,395	111,395	111,395	2.00	128	160K	18B
1399/03/27	109,991	109,991	109,991	109,211	1.28	69	77K	8B
1399/03/26	108,825	108,825	108,825	107,835	1.07	102	64K	7B
1399/03/25	106,731	104,678	106,731	106,692	3.96	443	337K	36B
1399/03/24	102,626	102,626	102,626	102,626	2.00	268	261K	27B
1399/03/21	100,614	100,614	100,614	100,614	2.00	82	156K	16B
1399/03/20	98,643	98,200	98,643	98,642	2.00	322	394K	39B
1399/03/19	96,709	96,709	96,709	96,709	2.00	182	304K	29B
1399/03/18	94,813	94,813	94,813	94,813	2.00	202	162K	15B
1399/03/17	92,785	92,700	92,966	92,954	1.99	218	314K	29B
1399/03/13	91,329	89,550	91,329	91,144	1.79	428	331K	30B
1399/03/12	89,548	88,002	89,548	89,539	1.99	353	548K	49B
1399/03/11	88,001	86,701	88,001	87,793	1.76	492	491K	43B
1399/03/10	86,693	86,693	86,693	86,276	1.51	88	91K	8B
1399/03/07	83,961	83,961	87,387	84,994	(0.79)	513	675K	57B
1399/03/06	86,726	83,326	86,726	85,674	0.76	630	667K	57B
1399/03/03	85,030	83,800	85,030	85,026	1.99	515	945K	80B
1399/02/31	83,363	83,363	83,363	83,363	4.00	85	130K	11B
1399/02/30	80,157	80,157	80,157	80,157	2.00	72	177K	14B
1399/02/29	79,205	79,205	79,205	78,586	1.20	55	78K	6B
1399/02/28	76,742	75,208	78,276	77,652	1.19	439	611K	47B
1399/02/27	78,696	75,610	78,696	76,742	(0.53)	1,062	2M	117B
1399/02/24	77,153	77,153	77,153	77,153	2.00	177	277K	21B
1399/02/23	75,764	69,936	75,764	75,641	3.83	557	2M	139B
1399/02/22	72,850	72,850	72,850	72,850	2.00	52	190K	14B
1399/02/21	72,234	72,234	72,234	71,422	0.85	47	61K	4B
1399/02/20	71,490	71,490	71,490	70,818	1.04	43	74K	5B
1399/02/17	70,089	70,089	70,089	70,089	4.00	87	438K	31B
1399/02/16	68,003	68,003	68,003	67,394	1.09	90	87K	6B
1399/02/15	66,670	66,670	66,670	66,670	2.00	86	214K	14B
1399/02/14	65,386	65,386	65,386	65,363	1.96	89	157K	10B
1399/02/13	65,014	65,014	65,014	64,104	2.54	67	102K	7B
1399/02/10	63,150	63,150	63,150	62,514	0.97	87	86K	5B
1399/02/09	61,986	59,600	61,986	61,912	1.88	322	781K	48B
1399/02/08	60,771	60,771	60,771	60,771	2.00	160	431K	26B
1399/02/07	59,580	59,580	59,580	59,580	4.00	136	200K	12B
1399/02/06	57,556	57,556	57,556	57,289	1.53	107	135K	8B
1399/02/03	56,428	56,428	56,428	56,428	2.00	282	710K	40B
1399/02/02	55,659	55,659	55,659	55,322	1.38	54	135K	8B
1399/02/01	54,676	54,676	54,676	54,568	3.79	77	185K	10B
1399/01/31	52,645	52,645	52,645	52,574	1.86	113	182K	10B
1399/01/30	52,203	52,203	52,203	51,613	0.85	70	83K	4B
1399/01/27	51,180	51,180	51,180	51,180	2.00	104	238K	12B
1399/01/26	50,281	50,281	50,281	50,177	3.78	189	204K	10B
1399/01/25	48,348	48,348	48,348	48,348	2.00	418	2M	112B
1399/01/24	48,204	48,204	48,204	47,400	0.30	59	32K	2B
1399/01/23	47,248	47,248	47,259	47,259	2.00	124	255K	12B
1399/01/20	44,800	44,790	46,504	46,333	1.62	422	473K	22B
1399/01/19	46,095	44,330	46,130	45,593	0.80	566	499K	23B
1399/01/18	46,881	45,165	46,881	45,232	(1.85)	469	427K	19B
1399/01/17	46,784	45,300	46,974	46,086	0.06	373	213K	10B
1399/01/16	46,150	46,072	46,150	46,057	1.79	194	198K	9B
1399/01/11	45,800	44,830	46,000	45,246	(1.08)	374	257K	12B
1399/01/10	46,813	44,979	46,813	45,738	(0.34)	581	289K	13B
1399/01/09	46,314	46,313	46,314	45,896	1.08	253	119K	6B
1399/01/06	44,582	44,582	46,400	45,406	(0.19)	789	482K	22B
1399/01/05	46,909	45,114	46,909	45,491	(1.18)	332	143K	6B
1398/12/28	45,500	45,450	46,939	46,034	0.03	294	132K	6B
1398/12/27	46,781	45,300	46,781	46,019	0.34	228	94K	4B
1398/12/26	46,077	46,000	46,077	45,864	1.53	206	163K	8B
1398/12/25	45,111	45,111	46,950	45,174	(1.86)	269	278K	13B
1398/12/24	46,031	46,031	46,032	46,031	(2.0)	206	240K	11B
1398/12/21	46,896	46,896	47,896	46,970	(1.85)	482	376K	18B
1398/12/20	47,764	47,764	47,764	47,853	(1.82)	264	187K	9B
1398/12/19	49,640	48,648	50,632	48,738	0.14	116	42K	2B
1398/12/14	48,940	48,940	48,940	48,668	1.43	266	147K	7B
1398/12/13	47,555	47,555	48,038	47,981	1.88	399	248K	12B
1398/12/12	48,199	46,935	48,199	47,097	(1.66)	1,289	951K	45B
1398/12/11	47,000	47,000	48,300	47,892	(0.08)	470	517K	25B
1398/12/10	48,250	47,897	48,518	47,932	(1.93)	461	265K	13B
1398/12/07	48,300	48,300	49,299	48,874	(0.38)	500	655K	32B
1398/12/06	50,550	48,800	50,550	49,061	(1.1)	641	649K	32B
1398/12/05	50,562	49,400	50,562	49,606	0.07	369	776K	38B
1398/12/04	48,700	48,530	49,728	49,571	1.68	697	1M	51B
1398/12/03	47,777	47,550	49,488	48,753	0.48	500	653K	32B
1398/11/30	48,709	48,094	49,600	48,519	(0.39)	557	453K	22B
1398/11/29	49,999	48,381	49,999	48,709	(1.33)	522	402K	20B
1398/11/28	50,336	48,386	50,336	49,368	0.03	334	345K	17B
1398/11/27	49,355	49,200	49,356	49,354	1.99	406	431K	21B
1398/11/26	48,390	48,342	48,394	48,389	1.99	378	465K	23B
1398/11/23	47,152	47,116	48,500	47,446	(1.31)	696	407K	19B
1398/11/21	48,800	47,748	49,350	48,077	(1.32)	433	340K	16B
1398/11/20	50,390	48,494	50,390	48,722	(1.54)	616	629K	31B
1398/11/19	49,316	48,802	49,889	49,483	1.17	527	723K	36B
1398/11/16	49,300	48,544	49,300	48,911	(1.26)	733	2M	74B
1398/11/15	50,100	49,308	50,399	49,534	(1.55)	411	693K	34B
1398/11/14	50,005	49,799	51,075	50,314	0.48	418	474K	24B
1398/11/13	50,000	49,974	51,501	50,074	(1.8)	650	803K	40B
1398/11/12	50,550	50,000	51,502	50,993	0.99	350	238K	12B
1398/11/08	50,401	50,401	50,500	50,493	1.99	421	415K	21B
1398/11/07	49,500	48,900	50,040	49,510	0.92	499	485K	24B
1398/11/06	49,900	48,829	49,900	49,059	(0.58)	669	678K	33B
1398/11/05	49,900	48,474	50,300	49,346	(0.24)	507	439K	22B
1398/11/02	47,780	47,745	49,692	49,463	1.53	413	414K	20B
1398/11/01	48,545	48,545	49,680	48,718	(1.65)	621	1M	51B
1398/10/30	49,584	48,600	50,574	49,535	(0.1)	362	467K	23B
1398/10/29	49,584	49,548	49,584	49,583	2.00	363	490K	24B
1398/10/28	48,613	48,593	48,613	48,612	2.00	249	451K	22B
1398/10/25	47,000	46,200	47,861	47,660	1.57	343	589K	28B
1398/10/24	46,928	46,736	46,928	46,923	1.99	183	267K	13B
1398/10/23	45,400	44,502	46,308	46,008	1.34	251	310K	14B
1398/10/22	45,400	45,400	45,400	45,400	2.00	235	724K	33B
1398/10/21	44,510	44,510	44,510	44,510	2.00	43	121K	5B
1398/10/18	43,638	43,638	43,638	43,638	(2.0)	121	146K	6B
1398/10/17	44,528	44,528	44,528	44,528	(2.0)	30	21K	949M
1398/10/15	45,436	45,436	45,436	45,436	(2.0)	63	42K	2B
1398/10/14	46,363	46,363	46,363	46,363	(2.0)	31	10K	446M
1398/10/11	48,499	46,689	48,500	47,309	(0.7)	434	383K	18B
1398/10/10	47,702	46,901	47,702	47,641	1.87	395	823K	39B
1398/10/09	46,815	45,956	46,815	46,767	1.89	158	198K	9B
1398/10/08	45,950	45,050	45,956	45,898	1.87	178	189K	9B
1398/10/07	45,056	45,020	45,056	45,055	2.00	176	173K	8B
1398/10/04	44,289	43,333	45,020	44,173	0.08	309	362K	16B
1398/10/03	44,401	43,967	44,840	44,138	(1.62)	310	269K	12B
1398/10/02	44,845	44,845	45,800	44,864	(1.96)	386	303K	14B
1398/10/01	47,476	45,616	47,476	45,760	(1.69)	359	354K	16B
1398/09/30	46,151	46,000	46,673	46,546	1.72	534	591K	28B
1398/09/27	45,757	45,756	45,758	45,758	2.00	170	428K	20B
1398/09/26	46,140	44,343	46,140	44,861	(0.85)	496	569K	26B
1398/09/25	45,486	43,737	45,486	45,247	3.45	550	492K	22B
1398/09/24	43,737	43,737	43,737	43,737	2.00	125	235K	10B
1398/09/23	42,880	42,880	42,880	42,880	2.00	58	156K	7B
1398/09/20	42,040	42,040	42,040	42,040	2.00	127	303K	13B
1398/09/19	41,234	40,430	41,234	41,216	1.95	304	365K	15B
1398/09/18	40,429	40,200	40,429	40,426	1.99	259	340K	14B
1398/09/17	39,500	38,924	39,702	39,637	1.83	241	192K	8B
1398/09/16	38,924	38,900	38,924	38,924	2.00	281	367K	14B
1398/09/13	38,161	38,160	38,161	38,161	2.00	91	117K	4B
1398/09/12	37,000	36,850	37,542	37,413	1.65	213	463K	17B
1398/09/11	37,500	36,752	37,500	36,806	(1.86)	378	552K	20B
1398/09/10	38,999	37,477	38,999	37,502	(1.93)	261	319K	12B
1398/09/09	38,490	37,777	38,490	38,241	1.28	236	245K	9B
1398/09/06	38,001	37,369	38,587	37,757	(0.98)	193	171K	6B
1398/09/05	38,350	37,603	38,354	38,131	1.41	129	106K	4B
1398/09/04	37,000	37,000	37,653	37,602	1.86	184	313K	12B
1398/09/03	36,915	36,915	36,915	36,915	2.00	96	141K	5B
1398/09/02	36,340	35,200	36,349	36,192	1.56	92	105K	4B
1398/08/29	36,565	35,201	36,565	35,637	(0.59)	83	56K	2B
1398/08/28	35,875	35,312	35,899	35,849	1.85	170	141K	5B
1398/08/27	34,350	34,006	35,394	35,197	1.43	186	357K	13B
1398/08/26	35,804	34,478	35,804	34,700	(1.37)	111	253K	9B
1398/08/25	35,181	35,181	35,181	35,181	2.00	67	126K	4B
1398/08/22	34,492	34,492	34,492	34,492	2.00	40	41K	1B
1398/08/21	33,822	33,700	33,822	33,816	1.98	136	251K	8B
1398/08/20	31,902	31,902	33,176	33,159	1.95	174	345K	11B
1398/08/19	32,999	32,000	33,055	32,526	0.36	195	352K	11B
1398/08/18	32,440	31,620	32,699	32,409	0.95	136	272K	9B
1398/08/14	32,000	31,949	33,200	32,103	(1.53)	194	371K	12B
1398/08/13	33,142	32,480	33,142	32,601	0.33	57	40K	1B
1398/08/12	33,000	32,305	33,000	32,493	(1.36)	120	73K	2B
1398/08/11	33,903	32,600	33,903	32,942	(0.89)	114	67K	2B
1398/08/08	33,279	32,701	33,283	33,239	1.86	196	177K	6B
1398/08/06	32,532	32,532	34,500	32,631	(3.71)	396	581K	19B
1398/08/04	33,887	33,887	33,887	33,887	(2.0)	37	24K	803M
1398/08/01	34,578	34,578	34,578	34,578	(2.0)	58	240K	8B
1398/07/30	35,283	35,283	35,283	35,283	(2.0)	233	617K	22B
1398/07/29	35,493	35,492	36,940	36,003	(0.59)	404	461K	17B
1398/07/28	35,999	35,980	37,447	36,216	(1.36)	118	144K	5B
1398/07/24	36,620	36,619	37,498	36,714	(1.74)	105	55K	2B
1398/07/23	38,300	37,082	38,300	37,366	(1.25)	124	131K	5B
1398/07/22	39,000	37,679	39,000	37,838	(1.58)	157	239K	9B
1398/07/21	38,535	37,840	38,535	38,447	1.77	204	472K	18B
1398/07/20	37,792	37,013	37,792	37,780	1.97	158	497K	19B
1398/07/17	38,100	36,876	38,100	37,051	(1.53)	222	578K	21B
1398/07/16	38,278	36,779	38,279	37,628	0.26	277	360K	14B
1398/07/15	37,530	37,000	37,530	37,529	1.99	140	233K	9B
1398/07/14	36,800	36,655	37,799	36,795	(1.63)	211	168K	6B
1398/07/13	38,766	37,256	38,766	37,403	(1.61)	225	257K	10B
1398/07/10	39,295	37,954	39,295	38,016	(1.84)	242	361K	14B
1398/07/09	39,980	38,467	39,980	38,728	(1.33)	317	481K	19B
1398/07/08	38,700	38,680	39,970	39,252	(0.13)	339	351K	14B
1398/07/07	39,635	38,249	39,809	39,303	0.70	595	968K	38B
1398/07/06	38,900	38,600	39,223	39,029	1.50	366	732K	29B
1398/07/03	38,969	37,571	38,970	38,454	0.64	347	615K	24B
1398/07/02	39,040	37,515	39,040	38,208	0.56	329	471K	18B
1398/07/01	36,805	36,805	38,277	37,997	3.24	86	267K	10B
1398/06/31	36,805	36,805	36,805	36,805	1.67	33	68K	2B
1398/06/30	35,367	35,363	36,805	36,201	0.69	302	564K	20B
1398/06/27	36,805	35,363	36,805	35,953	(2.31)	513	555K	20B
1398/06/26	36,805	36,600	36,805	36,803	1.99	319	1M	39B
1398/06/25	36,084	36,084	36,084	36,084	4.00	39	92K	3B
1398/06/13	34,371	34,371	35,400	34,697	0.95	229	383K	13B
1398/06/11	34,371	34,371	34,371	34,371	(3.0)	170	268K	9B
1398/06/09	36,350	34,701	36,350	35,434	3.07	136	194K	7B
1398/06/06	34,000	34,000	36,400	34,380	(7.16)	204	285K	10B
1398/06/04	37,003	37,003	37,600	37,032	6.05	806	2M	82B
1398/05/12	34,900	34,900	35,000	34,919	(1.49)	276	315K	11B
1398/05/09	35,530	35,189	35,530	35,446	4.25	195	304K	11B
1398/05/05	34,000	34,000	34,000	34,000	(2.84)	54	69K	2B
1398/05/02	34,999	34,888	34,999	34,993	(5.43)	420	783K	27B
1398/04/31	38,000	35,499	38,000	37,003	2.79	210	405K	15B
1398/04/17	36,000	36,000	36,000	36,000	(5.83)	544	1M	41B
1398/04/15	38,990	36,490	38,990	38,229	7.63	494	967K	37B
1398/04/12	35,500	35,500	36,500	35,518	10.17	469	1M	46B
1398/04/10	31,990	31,990	33,288	32,239	6.88	240	429K	14B
1398/04/05	30,020	30,020	31,000	30,163	2.56	358	752K	23B
1398/04/03	29,001	29,001	29,999	29,409	5.03	164	430K	13B
1398/04/01	28,000	28,000	28,001	28,000	(2.71)	192	567K	16B
1398/03/29	29,500	28,500	29,500	28,780	(0.66)	61	57K	2B
1398/03/27	29,766	28,012	29,766	28,972	(2.51)	82	134K	4B
1398/03/25	29,999	29,000	29,999	29,717	(0.11)	94	149K	4B
1398/03/22	29,750	29,750	29,750	29,750	6.25	406	955K	28B
1398/03/20	28,000	28,000	28,000	28,000	(1.58)	120	358K	10B
1398/03/18	28,400	28,400	29,980	28,449	(3.93)	306	761K	22B
1398/03/13	29,900	29,000	29,900	29,614	(1.32)	225	564K	17B
1398/03/11	30,010	30,010	30,010	30,010	(3.18)	27	94K	3B
1398/03/08	31,000	30,950	31,000	30,997	3.05	359	990K	31B
1398/03/04	30,000	30,000	30,999	30,079	(10.97)	212	598K	18B
1398/03/01	34,500	32,400	34,500	33,785	0.55	192	516K	17B
1398/02/30	33,500	33,500	33,751	33,599	5.71	275	997K	34B
1398/02/28	31,500	31,500	32,600	31,785	4.18	154	393K	12B
1398/02/25	30,599	30,000	30,599	30,509	2.72	198	491K	15B
1398/02/23	28,890	28,890	30,200	29,702	(1.0)	68	221K	7B
1398/02/21	30,999	29,000	30,999	30,003	3.46	92	128K	4B
1398/02/18	29,000	29,000	29,000	29,000	(3.82)	237	606K	18B
1398/02/16	30,200	29,102	30,200	30,152	0.39	254	1M	32B
1398/02/14	30,000	30,000	30,210	30,035	(0.04)	374	1M	39B
1398/02/11	30,000	30,000	30,500	30,047	(6.9)	516	1M	44B
1398/02/09	33,001	30,500	33,001	32,274	7.94	127	272K	9B
1398/02/07	29,900	29,900	29,900	29,900	12.08	370	982K	29B
1398/02/04	26,471	26,471	27,600	26,678	0.78	162	1M	29B
1398/02/02	26,505	26,000	26,505	26,471	13.72	209	530K	14B
1398/01/31	22,666	22,666	25,200	23,277	4.64	120	532K	12B
1398/01/28	22,305	22,010	22,305	22,244	(0.46)	66	170K	4B
1398/01/26	22,350	22,300	22,350	22,346	(0.02)	179	685K	15B
1398/01/24	22,350	22,350	22,350	22,350	2.57	90	380K	9B
1398/01/21	21,790	21,790	21,790	21,790	1.62	21	156K	3B
1398/01/19	21,500	20,980	21,500	21,442	4.50	69	123K	3B
1398/01/17	20,500	20,500	21,399	20,519	(8.34)	186	616K	13B
1398/01/10	22,796	21,900	22,796	22,386	(1.8)	11	4K	88M
1398/01/07	23,000	22,500	23,000	22,796	(0.64)	29	60K	1B
1398/01/05	24,000	22,900	24,000	22,942	0.29	12	27K	631M
1397/12/27	22,930	22,600	22,930	22,876	(0.27)	56	236K	5B
1397/12/25	23,000	22,800	23,000	22,939	2.45	34	89K	2B
1397/12/22	22,401	22,380	22,401	22,390	(2.76)	35	54K	1B
1397/12/20	23,030	23,000	23,030	23,026	2.43	70	307K	7B
1397/12/18	22,500	22,390	22,500	22,480	1.11	53	181K	4B
1397/12/15	22,233	22,233	22,233	22,233	1.11	45	129K	3B
1397/12/13	21,995	21,950	21,995	21,989	(0.05)	93	290K	6B
1397/12/11	22,000	22,000	22,000	22,000	(0.75)	37	161K	4B
1397/12/08	22,200	21,989	22,200	22,166	(3.4)	32	79K	2B
1397/12/06	23,000	22,500	23,000	22,945	0.86	78	303K	7B
1397/12/04	22,750	22,750	22,751	22,750	3.87	71	578K	13B
1397/12/01	21,902	21,902	21,902	21,902	(0.4)	27	213K	5B
1397/11/29	21,990	21,990	21,991	21,991	7.21	65	217K	5B
1397/11/27	20,500	20,500	21,000	20,512	(14.02)	68	342K	7B
1397/11/24	24,400	22,006	24,400	23,856	4.65	31	105K	3B
1397/11/17	24,700	22,600	24,700	22,796	(6.84)	25	28K	642M
1397/11/15	24,510	22,010	24,510	24,471	5.66	134	410K	10B
1397/11/13	23,160	23,160	23,160	23,160	(10.53)	13	94K	2B
1397/11/10	26,010	24,600	26,010	25,887	(5.7)	187	732K	19B
1397/11/08	27,515	26,899	27,515	27,453	27.26	185	653K	18B
1397/10/15	21,000	21,000	23,060	21,572	7.76	60	471K	10B
1397/10/12	19,500	19,500	20,551	20,019	5.08	104	1M	22B
1397/10/10	19,000	19,000	19,799	19,051	2.34	92	349K	7B
1397/10/08	18,500	18,500	18,800	18,615	1.92	158	747K	14B
1397/10/05	17,049	17,049	18,980	18,265	7.13	69	163K	3B
1397/10/03	19,900	17,000	19,900	17,049	(17.18)	89	1M	18B
1397/10/01	21,000	20,100	21,000	20,586	1.00	18	55K	1B
1397/09/28	20,400	20,289	20,400	20,382	(0.09)	31	98K	2B
1397/09/26	20,400	20,400	20,400	20,400	0.99	43	198K	4B
1397/09/24	20,200	20,200	20,200	20,200	4.01	111	427K	9B
1397/09/21	19,400	19,400	20,121	19,422	5.61	84	388K	8B
1397/09/19	18,390	18,388	18,390	18,390	(4.45)	96	296K	5B
1397/09/17	19,401	18,998	19,401	19,247	(0.65)	55	69K	1B
1397/09/14	19,700	19,000	19,700	19,372	(3.14)	119	539K	10B
1397/09/12	20,000	20,000	20,000	20,000	1.19	135	2M	32B
1397/09/10	20,500	19,500	20,500	19,764	(5.87)	14	9K	169M
1397/09/07	21,000	20,985	21,000	20,996	(0.02)	18	77K	2B
1397/09/05	21,000	21,000	21,000	21,000	0.0	28	185K	4B
1397/09/03	21,000	21,000	21,000	21,000	1.99	67	220K	5B
1397/08/30	20,590	20,590	20,590	20,590	1.20	236	4M	81B
1397/08/28	19,100	19,100	21,000	20,346	(11.4)	77	463K	9B
1397/08/26	23,470	22,888	23,470	22,963	(1.37)	27	73K	2B
1397/08/23	24,400	23,200	24,400	23,282	0.74	39	167K	4B
1397/08/21	23,111	23,111	23,111	23,111	0.31	96	414K	10B
1397/08/19	23,500	22,610	23,500	23,040	(2.4)	91	548K	13B
1397/08/14	22,600	22,600	24,050	23,607	(1.85)	114	688K	16B
1397/08/12	24,100	23,790	24,100	24,053	6.76	288	2M	45B
1397/08/09	22,000	22,000	23,007	22,531	48.89	109	810K	18B
1397/06/12	14,900	14,900	15,501	15,133	15.03	70	304K	5B
1397/06/10	13,150	13,150	13,201	13,156	1.20	34	270K	4B
1397/06/07	13,000	13,000	13,000	13,000	0.32	66	567K	7B
1397/06/05	12,950	12,950	13,196	12,959	0.07	66	732K	9B
1397/06/03	12,950	12,900	12,950	12,950	5.56	142	543K	7B
1397/05/29	12,198	12,198	12,500	12,268	1.15	105	631K	8B
1397/05/27	13,900	12,000	13,900	12,129	(12.52)	32	266K	3B
1397/05/24	13,900	13,690	13,900	13,865	5.23	59	238K	3B
1397/05/22	13,150	13,150	13,505	13,176	(4.32)	204	1M	18B
1397/05/20	13,900	13,100	13,900	13,771	5.92	67	412K	6B
1397/05/17	13,001	13,001	13,001	13,001	(5.67)	260	2M	22B
1397/05/15	13,700	13,700	14,200	13,783	34.84	141	1M	17B
1397/05/13	10,000	10,000	11,010	10,222	2.33	108	602K	6B
1397/05/10	10,001	9,800	10,001	9,989	12.69	213	2M	15B
1397/05/08	8,499	8,499	9,100	8,864	10.25	161	1M	10B
1397/05/06	8,000	8,000	8,398	8,040	19.32	140	2M	13B
1397/05/03	6,500	6,500	6,950	6,738	13.19	128	1M	9B
1397/05/01	5,990	5,770	5,990	5,953	16.25	64	396K	2B
1397/04/30	5,103	5,103	5,435	5,121	5.59	192	2M	11B
1397/04/27	4,836	4,836	4,905	4,850	0.48	54	421K	2B
1397/04/25	4,827	4,827	4,828	4,827	0.0	41	396K	2B
1397/04/16	5,000	4,800	5,000	4,827	(7.1)	34	270K	1B
1397/04/13	5,250	5,010	5,250	5,196	3.84	60	319K	2B
1397/04/11	5,000	5,000	5,121	5,004	(8.15)	91	702K	4B
1397/04/09	5,480	5,160	5,480	5,448	4.07	61	343K	2B
1397/04/06	5,900	5,002	5,900	5,235	(12.31)	30	409K	2B
1397/04/04	5,970	5,970	5,970	5,970	10.45	199	2M	14B
1397/04/02	5,400	5,400	5,515	5,405	(1.73)	101	932K	5B
1397/03/30	5,500	5,500	5,500	5,500	(13.34)	76	688K	4B
1397/03/28	6,520	5,399	6,520	6,347	33.65	136	938K	6B
1397/03/23	4,650	4,650	5,000	4,749	23.87	78	1M	6B
1397/03/21	3,600	3,600	4,000	3,834	12.70	73	882K	3B
1397/03/19	3,340	3,340	3,580	3,402	13.40	85	1M	4B
1397/03/12	2,909	2,909	3,050	3,000	4.93	46	538K	2B
1397/03/09	2,845	2,845	2,920	2,859	(0.49)	146	2M	5B
1397/03/07	3,000	2,700	3,000	2,873	(2.18)	123	1M	4B
1397/03/05	2,720	2,720	3,000	2,937	22.94	62	1M	4B
1397/03/02	2,330	2,330	2,600	2,389	7.90	170	5M	12B
1397/02/31	2,201	2,201	2,500	2,214	(3.7)	500	7M	16B
1397/02/29	2,348	2,250	2,348	2,299	(3.4)	32	638K	1B
1397/02/26	2,387	2,350	2,387	2,380	(0.34)	38	449K	1B
1397/02/24	2,388	2,388	2,388	2,388	(0.21)	4	50K	119M
1397/02/22	2,499	2,150	2,499	2,393	(4.24)	8	49K	118M
1397/02/19	2,500	2,498	2,500	2,499	(0.04)	4	10K	25M
1397/02/17	2,500	2,500	2,500	2,500	(7.3)	5	24K	60M
1397/02/15	2,700	2,650	2,700	2,697	(0.11)	49	514K	1B
1397/02/10	2,700	2,700	2,700	2,700	0.0	79	783K	2B
1397/02/08	2,700	2,700	2,700	2,700	(26.49)	9	208K	563M
1397/01/27	3,673	3,673	3,673	3,673	0.0	1	8K	31M
1397/01/22	3,673	3,673	3,673	3,673	0.0	22	260K	957M
1396/12/26	3,700	3,590	3,700	3,673	(0.73)	11	49K	182M
1396/12/23	3,700	3,700	3,700	3,700	0.0	19	340K	1B
1396/12/21	3,700	3,700	3,700	3,700	(4.47)	38	184K	680M
1396/12/14	3,888	3,620	3,888	3,873	(0.39)	11	55K	211M
1396/12/12	4,000	3,800	4,000	3,888	(2.8)	12	91K	355M
1396/12/09	4,000	4,000	4,000	4,000	(2.06)	18	147K	586M
1396/12/07	4,000	4,000	4,000	4,084	(1.59)	11	109K	437M
1396/10/25	4,150	4,150	4,150	4,150	0.97	8	26K	108M
1396/10/23	4,110	4,110	4,110	4,110	(4.4)	2	2K	10M
1396/10/20	4,299	4,299	4,299	4,299	6.97	16	34K	148M
1396/10/13	4,252	4,000	4,252	4,019	(5.48)	15	58K	232M
1396/10/11	4,450	4,099	4,450	4,252	4.81	11	24K	102M
1396/10/09	4,800	4,049	4,800	4,057	6.74	3	51K	205M
1396/10/06	3,800	3,800	4,200	3,801	(15.53)	231	4M	14B
1396/10/02	4,500	4,500	4,500	4,500	(22.6)	7	13K	59M
1396/09/29	4,100	4,100	5,898	5,814	16.05	30	210K	1B
1396/09/27	5,010	5,010	5,010	5,010	(14.34)	5	54K	269M
1396/09/25	5,849	5,849	5,849	5,849	1.39	1	23K	134M
1396/09/22	5,769	5,769	5,769	5,769	9.70	11	372K	2B
1396/09/20	5,259	5,259	5,259	5,259	(12.0)	5	31K	163M
1396/09/18	5,976	5,976	5,976	5,976	11.72	8	15K	92M
1396/09/13	5,978	5,139	5,978	5,349	(10.52)	4	40K	214M
1396/09/11	5,999	5,950	5,999	5,978	18.26	28	80K	481M
1396/09/08	5,055	5,055	5,055	5,055	0.0	11	74K	372M
1396/09/04	5,150	4,510	5,150	5,055	(0.88)	9	13K	64M
1396/09/01	5,100	5,100	5,100	5,100	0.0	17	71K	360M
1396/08/29	5,100	5,100	5,100	5,100	16.04	19	60K	307M
1396/08/27	4,105	4,105	4,693	4,395	2.21	21	49K	215M
1396/08/24	4,300	4,300	4,300	4,300	(9.93)	6	7K	31M
1396/08/22	4,800	4,695	4,800	4,774	0.34	7	8K	39M
1396/08/20	5,249	4,302	5,249	4,758	3.61	22	58K	276M
1396/08/17	4,212	4,212	4,740	4,592	11.19	21	28K	128M
1396/08/15	4,130	4,130	4,130	4,130	(12.37)	4	6K	24M
1396/08/10	4,978	4,700	4,978	4,713	4.73	10	15K	69M
1396/08/08	4,500	4,500	4,500	4,500	11.30	7	31K	138M
1396/08/06	4,010	4,010	4,399	4,043	0.92	17	29K	117M
1396/08/03	4,006	4,006	4,006	4,006	(10.78)	41	165K	659M
1396/08/01	4,490	4,490	4,490	4,490	(0.27)	6	18K	83M
1396/07/29	4,501	4,501	4,550	4,502	(0.2)	24	72K	322M
1396/07/26	4,510	4,510	4,530	4,511	(16.46)	32	91K	412M
1396/07/19	5,400	5,400	5,400	5,400	(7.01)	8	255K	1B
1396/05/28	5,803	5,582	6,000	5,807	(3.57)	11	76K	439M
1396/05/25	6,021	6,021	6,027	6,022	(1.92)	3	1K	8M
1396/05/24	6,230	6,001	6,240	6,140	(0.36)	7	10K	63M
1396/05/23	6,057	6,002	6,240	6,162	1.73	22	91K	561M
1396/05/22	6,200	5,900	6,280	6,057	(2.31)	19	140K	845M
1396/05/21	6,150	6,005	6,280	6,200	0.81	26	122K	754M
1396/05/18	6,319	6,119	6,319	6,150	0.51	57	200K	1B
1396/05/15	6,316	6,080	6,316	6,119	0.44	8	8K	51M
1396/05/11	6,100	5,950	6,200	6,092	1.03	38	242K	1B
1396/05/10	6,062	5,910	6,190	6,030	(0.53)	19	146K	879M
1396/05/09	6,226	5,700	6,226	6,062	(2.63)	25	181K	1B
1396/05/08	6,100	6,001	6,317	6,226	3.97	29	75K	470M
1396/05/07	5,619	5,619	6,100	5,988	6.57	28	118K	708M
1396/05/04	5,212	5,212	5,899	5,619	(1.71)	13	27K	153M
1396/05/03	5,200	5,200	5,869	5,717	(0.05)	61	2M	12B
1396/04/27	5,720	5,500	5,725	5,720	9.89	42	667K	4B
1396/04/26	5,102	5,101	5,789	5,205	(5.96)	23	128K	666M
1396/04/25	5,887	5,400	5,887	5,535	1.21	18	41K	229M
1396/04/24	5,400	5,400	5,893	5,469	(0.55)	13	68K	370M
1396/04/20	5,501	5,402	5,501	5,499	(0.99)	12	18K	97M
1396/04/19	5,500	5,302	5,700	5,554	(0.82)	6	6K	35M
1396/04/18	5,602	5,600	5,602	5,600	(0.6)	10	36K	203M
1396/04/17	5,601	5,600	5,700	5,634	(1.38)	10	33K	184M
1396/04/14	5,750	5,612	5,750	5,713	0.02	7	5K	27M
1396/04/13	6,119	5,710	6,119	5,712	(5.1)	8	35K	198M
1396/04/12	6,000	6,000	6,094	6,019	0.10	8	5K	31M
1396/04/11	6,100	6,000	6,100	6,013	0.30	11	19K	114M
1396/04/10	5,999	5,805	6,093	5,995	2.78	4	10K	59M
1396/04/07	5,800	5,800	6,130	5,833	3.35	5	8K	46M
1396/04/04	5,800	5,599	6,000	5,644	(1.72)	14	80K	451M
1396/03/31	6,145	5,600	6,145	5,743	(2.79)	36	237K	1B
1396/03/30	6,000	5,800	6,150	5,908	(3.02)	29	128K	759M
1396/03/29	6,150	6,050	6,150	6,092	5.98	14	41K	251M
1396/03/28	5,900	5,400	5,900	5,748	(3.96)	7	11K	63M
1396/03/27	5,855	5,855	6,000	5,985	2.15	5	12K	70M
1396/03/24	5,800	5,800	6,000	5,859	1.03	17	36K	212M
1396/03/23	5,799	5,799	5,799	5,799	2.95	3	9K	52M
1396/03/22	5,800	5,600	5,800	5,633	0.11	15	71K	399M
1396/03/21	5,600	5,600	5,700	5,627	(1.21)	13	24K	134M
1396/03/20	5,801	5,663	5,801	5,696	(2.32)	6	21K	120M
1396/03/17	6,240	5,555	6,240	5,831	(1.88)	24	180K	1B
1396/03/16	6,339	5,805	6,339	5,943	(3.13)	11	19K	114M
1396/03/13	6,000	5,800	6,354	6,135	5.02	13	25K	153M
1396/03/10	5,803	5,704	6,000	5,842	(1.38)	13	114K	667M
1396/03/09	5,701	5,701	6,397	5,924	(2.21)	24	135K	802M
1396/03/08	6,475	6,000	6,475	6,058	(4.18)	55	390K	2B
1396/03/07	6,500	6,268	6,500	6,322	1.85	32	81K	515M
1396/03/06	6,650	6,101	6,650	6,207	(6.97)	51	133K	823M
1396/03/03	6,794	6,500	6,806	6,672	7.82	27	135K	898M
1396/03/02	5,660	5,660	6,552	6,188	(1.23)	53	235K	1B
1396/03/01	6,120	6,120	6,989	6,265	(6.49)	21	147K	920M
1396/02/31	6,375	6,375	7,298	6,700	(5.38)	40	159K	1B
1396/02/30	7,300	7,002	7,549	7,081	(0.53)	27	181K	1B
1396/02/27	7,005	6,802	7,349	7,119	(2.12)	46	254K	2B
1396/02/26	7,200	7,101	7,550	7,273	3.74	57	391K	3B
1396/02/25	6,499	6,499	7,057	7,011	9.27	113	1M	7B
1396/02/24	6,000	6,000	6,644	6,416	6.23	61	185K	1B
1396/02/23	6,101	6,000	6,295	6,040	(6.31)	27	236K	1B
1396/02/20	6,980	6,395	7,000	6,447	(9.26)	76	581K	4B
1396/02/19	7,685	6,810	7,685	7,105	(4.46)	136	494K	4B
1396/02/18	7,437	7,437	7,437	7,437	10.00	39	967K	7B
1395/12/09	6,300	6,206	7,000	6,761	4.42	37	969K	7B
1395/12/08	6,285	6,020	6,550	6,475	10.01	15	616K	4B
1395/12/07	5,700	5,503	6,000	5,886	6.92	16	213K	1B
1395/12/04	5,512	5,501	5,606	5,505	(0.49)	9	48K	264M
1395/12/03	5,512	5,512	5,606	5,532	(2.74)	4	13K	72M
1395/12/02	5,730	5,512	5,880	5,688	(1.06)	10	181K	1B
1395/11/30	6,020	5,620	6,080	5,749	(7.27)	8	315K	2B
1395/11/27	6,100	6,100	6,300	6,200	0.32	8	138K	856M
1395/11/26	5,650	5,650	6,500	6,180	(0.39)	19	228K	1B
1395/11/25	5,989	5,955	6,300	6,204	7.52	21	251K	2B
1395/11/23	5,700	5,500	6,000	5,770	5.16	23	172K	994M
1395/11/20	5,099	5,000	5,500	5,487	10.27	26	3M	18B
1395/11/19	4,997	4,623	5,000	4,976	6.90	8	26K	130M
1395/11/18	4,658	4,602	4,944	4,655	(2.7)	17	101K	471M
1395/11/17	4,720	4,720	4,800	4,784	(0.35)	6	35K	167M
1395/11/16	4,670	4,500	5,107	4,801	4.32	32	380K	2B
1395/11/13	4,603	4,602	4,603	4,602	(3.88)	5	21K	99M
1395/11/12	5,000	4,511	5,120	4,788	(3.8)	6	27K	128M
1395/11/11	5,000	4,506	5,150	4,977	0.32	13	108K	535M
1395/11/10	4,940	4,939	5,000	4,961	3.81	6	112K	556M
1395/11/06	4,698	4,050	4,870	4,779	8.17	16	976K	5B
1395/11/05	4,359	4,359	4,425	4,418	4.77	6	19K	83M
1395/11/04	4,198	4,198	4,228	4,217	4.69	3	16K	68M
1395/11/03	3,800	3,800	4,150	4,028	0.73	9	24K	95M
1395/10/28	3,950	3,950	4,038	3,999	3.71	8	54K	214M
1395/10/27	3,799	3,799	3,955	3,856	8.62	13	258K	993M
1395/10/26	3,550	3,550	3,550	3,550	(3.59)	1	492	2M
1395/10/25	3,500	3,403	3,700	3,682	2.68	21	266K	980M
1395/10/22	3,500	3,500	3,680	3,586	2.46	14	74K	265M
1395/10/20	3,500	3,500	3,500	3,500	0.0	2	18K	62M
1395/10/19	3,500	3,500	3,500	3,500	(1.52)	3	40K	139M
1395/10/18	3,500	3,500	3,699	3,554	(1.03)	15	200K	711M
1395/10/13	3,653	3,520	3,653	3,591	(3.39)	13	244K	877M
1395/10/08	3,653	3,653	3,720	3,717	1.25	2	6K	23M
1395/10/07	3,899	3,601	3,899	3,671	1.97	3	6K	23M
1395/10/06	3,600	3,600	3,600	3,600	(7.14)	2	49K	176M
1395/10/05	3,789	3,493	3,950	3,877	11.28	14	257K	997M
1395/10/01	3,484	3,484	3,484	3,484	0.37	1	990	3M
1395/09/30	3,460	3,460	3,500	3,471	0.38	6	22K	77M
1395/09/29	3,500	3,450	3,500	3,458	0.26	5	69K	239M
1395/09/28	3,500	3,410	3,500	3,449	1.44	5	148K	510M
1395/09/24	3,400	3,400	3,400	3,400	2.72	1	50K	170M
1395/09/21	3,310	3,310	3,311	3,310	(4.25)	3	18K	60M
1395/09/17	3,390	3,390	3,800	3,457	1.98	9	113K	390M
1395/09/16	3,390	3,390	3,390	3,390	8.55	1	20K	68M
1395/09/15	3,123	3,123	3,123	3,123	(3.91)	1	270	843K
1395/09/14	3,105	3,105	3,390	3,250	(1.22)	3	2K	7M
1395/09/13	3,250	3,200	3,300	3,290	2.81	8	89K	293M
1395/09/09	3,200	3,200	3,200	3,200	(1.66)	1	7K	22M
1395/09/07	3,220	3,220	3,290	3,254	1.15	7	71K	233M
1395/09/06	3,200	3,151	3,250	3,217	2.13	13	22K	70M
1395/09/03	3,150	3,150	3,150	3,150	1.58	1	5K	16M
1395/09/02	3,100	3,100	3,120	3,101	4.31	2	53K	164M
1395/09/01	2,970	2,970	3,020	2,973	(2.36)	2	2K	6M
1395/08/29	3,041	2,970	3,100	3,045	(1.77)	12	221K	672M
1395/08/25	3,100	3,100	3,101	3,100	(0.1)	5	114K	353M
1395/08/24	3,100	3,100	3,150	3,103	3.40	2	71K	222M
1395/08/23	3,010	3,000	3,011	3,001	(2.79)	10	161K	482M
1395/08/22	3,100	3,002	3,100	3,087	2.73	6	35K	108M
1395/08/19	3,040	3,000	3,150	3,005	(1.7)	19	664K	2B
1395/08/18	2,901	2,900	3,100	3,057	5.52	22	175K	535M
1395/08/17	2,950	2,810	3,049	2,897	0.24	10	81K	235M
1395/08/16	2,900	2,835	2,900	2,890	0.77	3	9K	25M
1395/08/15	2,850	2,850	2,899	2,868	(2.98)	2	7K	20M
1395/08/12	2,862	2,862	3,099	2,956	(0.97)	6	18K	52M
1395/08/10	2,850	2,850	3,050	2,985	(0.8)	9	23K	68M
1395/08/09	2,890	2,813	3,100	3,009	5.21	10	49K	149M
1395/08/08	2,856	2,800	2,890	2,860	(1.07)	11	39K	112M
1395/08/05	2,851	2,851	2,899	2,891	4.07	7	11K	32M
1395/08/02	2,750	2,750	2,851	2,778	1.02	11	134K	373M
1395/08/01	2,750	2,750	2,750	2,750	0.77	1	16K	44M
1395/07/25	2,700	2,700	2,750	2,729	(4.35)	14	76K	207M
1395/07/18	2,860	2,852	2,860	2,853	(0.24)	3	8K	23M
1395/07/14	2,900	2,852	2,900	2,860	(2.16)	8	68K	194M
1395/07/13	2,960	2,870	2,960	2,923	(2.44)	5	12K	36M
1395/07/12	3,000	2,952	3,000	2,996	1.28	7	75K	225M
1395/07/11	2,960	2,952	2,962	2,958	2.11	4	12K	35M
1395/07/10	2,880	2,880	2,950	2,897	(4.67)	14	23K	66M
1395/07/07	2,910	2,910	3,075	3,039	1.10	2	1K	4M
1395/07/06	2,850	2,850	3,100	3,006	3.41	3	4K	13M
1395/07/05	3,000	2,900	3,000	2,907	(0.34)	8	36K	104M
1395/07/04	3,010	2,801	3,290	2,917	(16.63)	21	178K	521M
1395/06/28	3,500	3,450	3,500	3,499	(1.41)	2	51K	179M
1395/04/28	3,502	3,502	3,560	3,549	(0.08)	6	56K	200M
1395/04/27	3,725	3,500	3,725	3,552	(3.22)	10	13K	45M
1395/04/26	3,670	3,670	3,670	3,670	(0.78)	3	70	257K
1395/04/23	3,699	3,699	3,699	3,699	1.62	1	7K	26M
1395/04/22	3,650	3,560	3,650	3,640	(0.68)	6	5K	20M
1395/04/21	3,700	3,650	3,700	3,665	(0.95)	7	2K	7M
1395/04/20	3,700	3,700	3,700	3,700	3.61	5	850	3M
1395/04/19	3,600	3,560	3,600	3,571	0.20	4	18K	63M
1395/04/15	3,550	3,420	3,670	3,564	(1.0)	8	13K	47M
1395/04/14	3,600	3,600	3,600	3,600	(2.54)	3	1K	4M
1395/04/13	3,700	3,576	3,700	3,694	4.47	9	24K	88M
1395/04/12	3,650	3,501	3,695	3,536	(3.6)	16	146K	517M
1395/04/09	3,700	3,610	3,750	3,668	1.35	19	195K	717M
1395/04/08	3,650	3,603	3,695	3,619	0.17	14	172K	623M
1395/04/06	3,670	3,610	3,670	3,613	(1.47)	4	11K	39M
1395/04/05	3,636	3,630	3,880	3,667	(1.29)	8	31K	113M
1395/04/02	3,715	3,715	3,715	3,715	2.29	1	3K	13M
1395/04/01	3,780	3,560	3,800	3,632	(4.4)	14	65K	237M
1395/03/31	3,800	3,780	3,800	3,799	(4.93)	5	15K	57M
1395/03/30	3,997	3,979	4,100	3,996	1.16	9	27K	108M
1395/03/29	3,950	3,950	3,950	3,950	3.29	3	5K	18M
1395/03/26	3,750	3,750	3,900	3,824	(2.99)	2	8K	30M
1395/03/25	3,750	3,750	3,970	3,942	5.37	11	68K	266M
1395/03/24	3,600	3,600	3,750	3,741	4.85	4	4K	15M
1395/03/23	3,650	3,550	3,660	3,568	(2.51)	6	44K	158M
1395/03/22	3,670	3,650	3,670	3,660	(0.89)	2	10K	37M
1395/03/19	3,610	3,610	3,695	3,693	2.44	3	37K	135M
1395/03/18	3,605	3,605	3,605	3,605	0.56	5	36K	129M
1395/03/17	3,640	3,500	3,650	3,585	0.06	4	27K	97M
1395/03/16	3,600	3,450	3,600	3,583	(2.79)	5	23K	81M
1395/03/12	3,526	3,526	3,710	3,686	4.54	8	13K	49M
1395/03/11	3,600	3,501	3,600	3,526	(4.7)	4	14K	49M
1395/03/10	3,700	3,700	3,700	3,700	0.0	1	2K	7M
1395/03/08	3,700	3,700	3,700	3,700	7.43	2	9K	35M
1395/03/05	3,400	3,351	3,500	3,444	1.32	9	82K	284M
1395/03/04	3,350	3,350	3,450	3,399	(0.32)	8	14K	47M
1395/03/03	3,450	3,410	3,450	3,410	(0.03)	3	4K	15M
1395/03/01	3,410	3,410	3,420	3,411	(0.09)	2	21K	73M
1395/02/29	3,410	3,406	3,500	3,414	(2.46)	4	7K	23M
1395/02/28	3,500	3,500	3,500	3,500	1.83	1	1K	4M
1395/02/27	3,411	3,411	3,500	3,437	0.50	3	11K	39M
1395/02/26	3,600	3,411	3,600	3,420	(2.29)	2	22K	75M
1395/02/25	3,500	3,500	3,500	3,500	(3.31)	1	10K	35M
1395/02/22	3,601	3,501	3,700	3,620	0.08	8	7K	26M
1395/02/21	3,600	3,600	3,650	3,617	5.73	2	3K	11M
1395/02/15	3,421	3,421	3,421	3,421	1.00	1	135	462K
1395/02/14	3,450	3,320	3,450	3,387	(2.14)	2	6K	20M
1395/02/13	3,503	3,365	3,550	3,461	(1.42)	13	101K	351M
1395/02/12	3,501	3,501	3,600	3,511	(1.18)	3	27K	94M
1395/02/11	3,550	3,546	3,580	3,553	3.22	8	66K	234M
1395/02/08	3,540	3,365	3,540	3,442	(0.38)	13	116K	398M
1395/02/07	3,550	3,441	3,550	3,455	0.38	4	17K	59M
1395/02/06	3,420	3,420	3,548	3,442	0.50	8	33K	115M
1395/02/05	3,550	3,411	3,550	3,425	0.44	5	33K	112M
1395/02/04	3,410	3,410	3,410	3,410	0.21	3	16K	54M
1395/02/01	3,500	3,368	3,580	3,403	1.25	5	20K	67M
1395/01/31	3,361	3,361	3,361	3,361	(6.56)	1	2K	7M
1395/01/30	3,590	3,590	3,610	3,597	2.95	3	2K	8M
1395/01/29	3,354	3,354	3,650	3,494	(0.29)	4	3K	9M
1395/01/28	3,420	3,410	3,550	3,504	(1.32)	6	18K	62M
1395/01/25	3,551	3,550	3,551	3,551	1.05	2	1K	4M
1395/01/24	3,554	3,410	3,554	3,514	(1.04)	8	71K	249M
1395/01/23	3,500	3,500	3,552	3,551	0.11	7	51K	179M
1395/01/22	3,500	3,500	3,551	3,547	0.54	4	13K	46M
1395/01/21	3,550	3,500	3,690	3,528	(0.84)	8	65K	230M
1395/01/18	3,410	3,410	3,700	3,558	(3.84)	12	67K	238M
1395/01/17	3,700	3,700	3,700	3,700	3.27	1	1K	4M
1395/01/16	3,500	3,310	3,700	3,583	3.44	14	90K	323M
1395/01/14	3,464	3,464	3,464	3,464	0.0	1	5K	17M
1395/01/11	3,597	3,450	3,597	3,464	(0.74)	3	11K	38M
1395/01/10	3,495	3,451	3,496	3,490	0.43	4	25K	87M
1394/12/26	3,475	3,475	3,475	3,475	(1.19)	1	3K	12M
1394/12/25	3,550	3,471	3,650	3,517	(0.62)	5	27K	96M
1394/12/24	3,620	3,500	3,650	3,539	(2.48)	18	101K	358M
1394/12/22	3,650	3,620	3,650	3,629	(1.04)	10	38K	138M
1394/12/19	3,680	3,650	3,682	3,667	(2.21)	11	48K	178M
1394/12/18	3,750	3,750	3,750	3,750	0.35	1	10	38K
1394/12/17	3,720	3,700	3,800	3,737	0.13	18	111K	416M
1394/12/16	3,750	3,711	3,750	3,732	0.73	11	94K	349M
1394/12/15	3,705	3,705	3,705	3,705	(0.96)	1	2K	7M
1394/12/12	3,800	3,680	3,800	3,741	0.97	7	49K	183M
1394/12/11	3,710	3,700	3,720	3,705	(5.41)	5	75K	278M
1394/12/10	3,900	3,898	3,997	3,917	0.36	5	27K	106M
1394/12/09	3,898	3,800	3,950	3,903	0.36	9	70K	274M
1394/12/08	3,890	3,888	3,890	3,889	2.94	7	67K	261M
1394/12/05	3,555	3,555	3,800	3,778	3.31	9	58K	219M
1394/12/04	3,470	3,470	3,750	3,657	0.38	9	54K	196M
1394/12/03	3,500	3,500	3,800	3,643	(3.34)	19	219K	796M
1394/12/02	3,750	3,750	3,780	3,769	(1.0)	11	38K	141M
1394/12/01	3,880	3,751	3,990	3,807	(0.24)	18	115K	438M
1394/11/28	3,755	3,755	3,850	3,816	(3.93)	4	16K	60M
1394/11/27	3,999	3,850	4,000	3,972	(0.25)	4	55K	219M
1394/11/26	3,860	3,860	4,000	3,982	2.37	2	14K	56M
1394/11/25	4,034	3,860	4,035	3,890	(3.59)	5	10K	41M
1394/11/24	4,012	4,000	4,129	4,035	0.55	15	371K	1B
1394/11/21	4,060	3,850	4,130	4,013	0.02	16	98K	395M
1394/11/20	3,930	3,900	4,150	4,012	(0.91)	14	192K	769M
1394/11/19	4,129	3,900	4,140	4,049	(0.56)	21	176K	713M
1394/11/18	4,060	4,000	4,200	4,072	(0.83)	34	99K	405M
1394/11/17	4,000	4,000	4,300	4,106	9.84	31	133K	547M
1394/11/14	3,999	3,469	4,000	3,738	8.85	31	194K	724M
1394/11/13	3,250	3,210	3,470	3,434	4.85	11	250K	860M
1394/11/12	3,200	3,200	3,350	3,275	2.60	11	101K	332M
1394/11/11	3,300	3,071	3,300	3,192	1.30	5	12K	39M
1394/11/07	3,151	3,150	3,151	3,151	(0.57)	2	7K	21M
1394/11/06	3,150	3,150	3,200	3,169	5.04	12	13K	41M
1394/11/05	3,060	3,000	3,150	3,017	(3.73)	7	177K	536M
1394/11/04	3,020	2,980	3,399	3,134	2.49	8	59K	185M
1394/11/03	3,050	3,050	3,060	3,058	2.51	7	50K	153M
1394/10/30	2,960	2,960	3,011	2,983	(1.23)	5	14K	43M
1394/10/29	3,020	3,020	3,020	3,020	(0.33)	1	10K	30M
1394/10/28	3,015	3,015	3,061	3,030	(1.01)	2	15K	45M
1394/10/27	3,100	3,060	3,100	3,061	(2.58)	3	22K	68M
1394/10/26	3,250	3,100	3,300	3,142	(0.29)	11	66K	206M
1394/10/22	3,150	3,150	3,152	3,151	4.61	4	20K	63M
1394/10/21	3,150	3,000	3,160	3,012	(4.8)	3	27K	82M
1394/10/20	3,200	3,150	3,200	3,164	(1.13)	2	4K	12M
1394/10/19	3,200	3,200	3,200	3,200	3.23	1	3K	10M
1394/10/16	3,100	3,100	3,100	3,100	2.99	2	5K	17M
1394/10/15	3,100	3,001	3,100	3,010	0.33	3	55K	166M
1394/10/14	3,000	3,000	3,000	3,000	0.0	1	299	897K
1394/10/13	3,000	3,000	3,000	3,000	(0.07)	3	12K	36M
1394/10/12	3,003	3,000	3,003	3,002	(1.57)	2	5K	14M
1394/10/09	3,050	3,050	3,050	3,050	(0.65)	2	25K	76M
1394/10/06	3,100	3,049	3,100	3,070	2.33	9	50K	153M
1394/10/05	3,000	3,000	3,000	3,000	0.0	3	32K	97M
1394/10/02	3,000	3,000	3,000	3,000	0.17	1	122	366K
1394/09/30	2,950	2,950	3,000	2,995	0.40	2	11K	33M
1394/09/29	3,000	2,950	3,000	2,983	(3.43)	5	14K	42M
1394/09/28	3,100	3,050	3,100	3,089	(3.47)	4	22K	68M
1394/09/25	3,200	3,200	3,200	3,200	0.0	1	10K	32M
1394/09/23	3,201	3,200	3,201	3,200	0.06	3	9K	29M
1394/09/22	3,200	3,172	3,201	3,198	0.82	7	12K	38M
1394/09/18	3,172	3,172	3,172	3,172	(2.31)	2	4K	14M
1394/09/17	3,250	3,210	3,250	3,247	(5.06)	2	32K	104M
1394/09/16	3,420	3,420	3,420	3,420	(0.87)	1	1K	3M
1394/09/15	3,450	3,450	3,450	3,450	(2.43)	1	5K	17M
1394/09/14	3,500	3,490	3,600	3,536	1.03	4	15K	53M
1394/09/09	3,500	3,500	3,500	3,500	0.0	4	30K	104M
1394/09/08	3,500	3,500	3,500	3,500	(1.41)	1	1K	4M
1394/09/07	3,550	3,550	3,550	3,550	(0.56)	3	10K	37M
1394/09/04	3,570	3,550	3,570	3,570	0.54	3	10K	36M
1394/09/03	3,552	3,550	3,569	3,551	(0.53)	6	10K	36M
1394/09/02	3,569	3,569	3,570	3,570	0.54	3	14K	48M
1394/09/01	3,553	3,550	3,553	3,551	(0.48)	5	49K	175M
1394/08/30	3,551	3,551	3,650	3,568	(2.25)	3	50K	178M
1394/08/27	3,650	3,650	3,650	3,650	0.0	1	1K	4M
1394/08/26	3,650	3,650	3,650	3,650	(0.3)	3	10K	37M
1394/08/25	3,660	3,650	3,670	3,661	(2.4)	4	11K	41M
1394/08/23	3,751	3,750	3,752	3,751	(0.11)	7	37K	139M
1394/08/20	3,760	3,751	3,761	3,755	0.13	5	47K	176M
1394/08/18	3,750	3,750	3,750	3,750	(2.87)	3	7K	25M
1394/08/17	3,860	3,860	3,861	3,861	(3.76)	2	6K	25M
1394/08/16	4,000	4,000	4,040	4,012	(0.69)	2	729	3M
1394/08/13	4,040	4,040	4,040	4,040	0.0	2	4K	18M
1394/08/12	4,040	4,040	4,040	4,040	1.00	1	384	2M
1394/08/11	4,000	4,000	4,000	4,000	1.11	2	124	496K
1394/08/10	3,860	3,860	4,000	3,956	(1.1)	4	11K	44M
1394/08/03	4,000	4,000	4,000	4,000	0.0	2	4K	16M
1394/07/29	4,000	4,000	4,000	4,000	3.63	2	1K	4M
1394/07/28	3,860	3,860	3,860	3,860	(2.5)	1	2K	6M
1394/07/27	4,000	3,860	4,000	3,959	7.00	7	15K	58M
1394/07/22	3,700	3,700	3,700	3,700	4.20	1	9	33K
1394/07/21	3,551	3,551	3,551	3,551	0.0	1	514	2M
1394/07/20	3,551	3,551	3,551	3,551	0.0	1	2K	8M
1394/07/19	3,551	3,551	3,551	3,551	(5.46)	1	10K	37M
1394/07/15	3,551	3,551	3,800	3,756	0.16	3	800	3M
1394/07/14	3,750	3,750	3,750	3,750	0.40	1	1K	4M
1394/07/13	3,550	3,550	3,750	3,735	6.41	3	57K	213M
1394/07/12	3,510	3,510	3,510	3,510	(3.41)	1	2K	7M
1394/07/11	3,600	3,600	3,750	3,634	(0.57)	4	19K	68M
1394/07/08	3,660	3,650	3,660	3,655	0.14	2	9K	34M
1394/07/07	3,650	3,650	3,650	3,650	(1.96)	3	5K	19M
1394/07/06	3,776	3,650	3,900	3,723	(16.69)	17	14K	51M
1394/05/12	4,599	4,420	4,600	4,469	1.57	9	33K	149M
1394/05/11	4,400	4,400	4,400	4,400	2.33	5	7K	33M
1394/05/10	4,300	4,300	4,300	4,300	0.0	1	500	2M
1394/05/07	4,300	4,300	4,300	4,300	(0.69)	1	2K	8M
1394/05/05	4,500	4,250	4,500	4,330	(6.88)	5	8K	33M
1394/04/29	4,650	4,510	4,790	4,650	1.42	8	31K	146M
1394/04/24	4,800	4,500	4,800	4,585	(1.1)	10	66K	304M
1394/04/23	4,500	4,500	4,890	4,636	(1.47)	10	77K	358M
1394/04/22	4,650	4,650	4,800	4,705	5.35	4	39K	185M
1394/04/21	4,500	4,382	4,500	4,466	1.96	5	9K	40M
1394/04/20	4,380	4,380	4,380	4,380	0.09	1	7K	32M
1394/04/16	4,500	4,360	4,500	4,376	(2.99)	5	105K	459M
1394/04/15	4,511	4,510	4,511	4,511	0.51	4	36K	164M
1394/04/14	5,119	4,050	5,119	4,488	(6.95)	11	575K	3B
1394/04/13	4,900	4,800	4,900	4,823	(0.37)	10	129K	624M
1394/04/10	4,930	4,800	4,930	4,841	(1.32)	15	33K	161M
1394/04/09	4,900	4,900	4,921	4,906	(0.1)	8	174K	854M
1394/04/07	5,000	4,900	5,128	4,911	(3.38)	11	191K	936M
1394/04/06	5,120	5,000	5,140	5,083	0.83	15	166K	843M
1394/04/03	4,924	4,924	5,140	5,041	0.18	7	80K	402M
1394/04/02	5,000	5,000	5,100	5,032	0.62	5	31K	156M
1394/04/01	5,000	5,000	5,001	5,001	(0.16)	4	90K	450M
1394/03/31	5,000	5,000	5,037	5,009	(0.65)	5	91K	456M
1394/03/30	5,050	5,038	5,165	5,042	2.09	7	199K	1B
1394/03/27	5,000	4,902	5,100	4,939	(0.06)	9	288K	1B
1394/03/26	5,070	4,901	5,070	4,942	(2.12)	17	190K	937M
1394/03/25	5,000	5,000	5,050	5,049	1.84	5	40K	202M
1394/03/24	5,070	4,900	5,070	4,958	1.47	15	161K	798M
1394/03/23	4,900	4,873	5,000	4,886	(1.01)	11	536K	3B
1394/03/20	5,000	4,873	5,000	4,936	(0.9)	17	564K	3B
1394/03/19	5,070	4,932	5,070	4,981	(2.33)	19	91K	452M
1394/03/18	5,100	5,075	5,150	5,100	0.31	15	154K	786M
1394/03/17	5,084	5,084	5,084	5,084	0.04	1	4K	19M
1394/03/16	5,082	5,082	5,082	5,082	(0.06)	1	125	635K
1394/03/12	5,188	5,081	5,188	5,085	1.34	5	26K	135M
1394/03/11	5,012	5,012	5,023	5,018	(0.44)	3	6K	30M
1394/03/10	5,125	5,010	5,125	5,040	(1.66)	12	181K	912M
1394/03/09	5,200	5,125	5,200	5,125	0.08	3	50K	257M
1394/03/06	5,120	5,111	5,122	5,121	(1.31)	6	44K	226M
1394/03/05	5,196	5,110	5,198	5,189	2.75	10	36K	189M
1394/03/04	5,050	5,034	5,090	5,050	0.06	5	31K	159M
1394/03/03	5,199	5,020	5,199	5,047	0.36	17	49K	247M
1394/03/02	5,120	5,010	5,200	5,029	(3.06)	6	87K	435M
1394/02/29	5,211	5,120	5,400	5,188	(0.4)	8	10K	52M
1394/02/28	5,200	5,200	5,220	5,209	(3.36)	7	11K	59M
1394/02/27	5,489	5,210	5,500	5,390	3.16	12	74K	397M
1394/02/23	5,120	5,120	5,400	5,225	2.57	8	35K	184M
1394/02/22	5,200	5,000	5,200	5,094	(0.2)	11	40K	206M
1394/02/21	5,102	5,100	5,125	5,104	(0.45)	7	54K	275M
1394/02/20	5,191	5,102	5,191	5,127	(1.23)	7	13K	65M
1394/02/19	5,191	5,191	5,191	5,191	(1.1)	3	1K	7M
1394/02/16	5,390	5,240	5,600	5,249	0.17	19	208K	1B
1394/02/15	5,241	5,240	5,241	5,240	(6.78)	4	15K	79M
1394/02/13	5,645	5,103	5,650	5,621	3.96	4	530K	3B
1394/02/09	5,500	5,350	5,540	5,407	(2.52)	10	191K	1B
1394/02/08	5,563	5,500	5,564	5,547	(1.23)	18	213K	1B
1394/02/07	5,564	5,563	5,900	5,616	0.97	16	85K	478M
1394/02/06	5,563	5,560	5,565	5,562	0.09	8	29K	160M
1394/02/05	5,812	5,500	5,813	5,557	(4.4)	22	324K	2B
1394/02/02	5,811	5,810	5,850	5,813	(1.16)	17	209K	1B
1394/02/01	5,904	5,805	5,904	5,881	(1.67)	19	93K	547M
1394/01/31	6,000	5,930	6,010	5,981	0.07	16	254K	2B
1394/01/30	5,970	5,930	6,000	5,977	(0.02)	16	142K	847M
1394/01/29	6,001	5,950	6,001	5,978	(1.01)	11	388K	2B
1394/01/26	6,060	6,000	6,150	6,039	(1.03)	36	296K	2B
1394/01/25	6,140	6,050	6,200	6,102	(0.81)	34	232K	1B
1394/01/24	6,150	6,111	6,170	6,152	(1.11)	18	39K	242M
1394/01/23	6,300	6,160	6,369	6,221	0.31	19	152K	943M
1394/01/22	6,232	6,200	6,232	6,202	(3.76)	2	5K	33M
1394/01/19	6,570	6,231	6,600	6,444	(1.68)	19	137K	883M
1394/01/18	6,230	6,200	6,990	6,554	0.60	21	125K	818M
1394/01/17	6,500	6,170	6,699	6,515	(2.7)	21	172K	1B
1394/01/16	6,730	6,600	6,900	6,696	5.60	70	366K	2B
1394/01/15	6,150	6,150	6,500	6,341	6.95	14	189K	1B
1394/01/11	5,900	5,900	6,100	5,929	(1.64)	23	399K	2B
1394/01/10	6,060	5,811	6,060	6,028	(1.57)	20	57K	341M
1394/01/09	6,050	6,050	6,200	6,124	2.72	12	58K	355M
1394/01/08	5,895	5,895	6,000	5,962	(2.28)	3	9K	55M
1394/01/05	6,200	6,000	6,200	6,101	0.51	24	273K	2B
1393/12/27	5,902	5,800	6,450	6,070	(0.41)	47	530K	3B
1393/12/26	6,110	6,000	6,498	6,095	(6.29)	55	283K	2B
1393/12/25	6,600	6,300	6,750	6,504	(5.05)	67	390K	3B
1393/12/24	7,450	6,600	7,450	6,850	(10.63)	54	357K	2B
1393/12/23	7,500	7,450	8,399	7,665	666.50	60	433K	3B