Name: الحاوی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
الحاوی
دحاوی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,850	4,850	4,850	4,850	2.97	32	2M	8B
1405/06/28	4,710	4,710	4,710	4,710	2.84	32	2M	9B
1405/06/25	4,660	4,660	4,660	4,580	1.10	31	425K	2B
1405/06/24	4,530	4,530	4,530	4,530	2.95	16	1M	5B
1405/06/23	4,410	4,410	4,410	4,400	2.56	32	1M	5B
1405/06/22	4,380	4,380	4,380	4,290	0.70	13	286K	1B
1405/06/21	4,330	4,330	4,330	4,260	1.19	17	502K	2B
1405/06/18	4,310	4,310	4,310	4,210	0.48	18	186K	803M
1405/06/17	4,300	4,300	4,300	4,190	0.24	14	75K	323M
1405/06/16	4,270	4,270	4,270	4,180	0.72	17	311K	1B
1405/06/15	4,250	4,250	4,250	4,150	0.48	12	294K	1B
1405/06/14	4,210	4,210	4,210	4,130	0.98	18	458K	2B
1405/06/11	4,090	4,090	4,090	4,090	2.76	31	2M	7B
1405/06/10	3,980	3,980	3,980	3,980	2.84	28	2M	8B
1405/06/09	3,870	3,870	3,870	3,870	2.93	41	3M	10B
1405/06/08	3,810	3,810	3,810	3,760	1.62	18	646K	2B
1405/06/07	3,810	3,810	3,810	3,760	1.62	18	646K	2B
1405/06/04	3,790	3,790	3,790	3,700	0.54	21	276K	1B
1405/06/03	3,680	3,680	3,680	3,680	2.79	26	2M	6B
1405/06/02	3,670	3,670	3,670	3,580	0.28	13	183K	673M
1405/06/01	3,620	3,620	3,620	3,570	1.42	23	606K	2B
1405/05/31	3,600	3,600	3,600	3,520	0.57	12	268K	966M
1405/05/28	3,500	3,500	3,500	3,500	2.94	19	298K	1B
1405/05/27	3,400	3,400	3,400	3,400	2.72	19	247K	839M
1405/05/26	3,310	3,310	3,310	3,310	2.80	16	316K	1B
1405/05/25	3,220	3,220	3,220	3,220	2.88	17	318K	1B
1405/05/24	3,130	3,130	3,130	3,130	2.86	19	385K	1B
1405/05/21	3,043	3,043	3,043	3,043	2.98	19	473K	1B
1405/05/20	3,043	3,043	3,043	3,043	2.98	19	473K	1B
1405/05/19	3,043	3,043	3,043	3,043	2.98	10	25K	76M
1405/05/18	3,043	3,043	3,043	3,043	2.98	16	125K	382M
1405/05/17	2,955	2,955	2,955	2,955	3.00	13	466K	1B
1405/05/14	2,955	2,955	2,955	2,955	3.00	19	148K	437M
1405/05/12	2,955	2,955	2,955	2,955	3.00	12	98K	290M
1405/05/11	2,955	2,955	2,955	2,955	3.00	12	21K	63M
1405/05/10	2,869	2,869	2,869	2,869	2.98	9	465K	1B
1405/04/29	3,127	3,127	3,127	3,036	0.0	6	6K	18M
1405/04/28	3,121	3,121	3,121	3,036	0.16	8	245K	765M
1405/04/27	3,082	3,082	3,082	3,031	1.27	12	2M	5B
1405/04/24	2,993	2,993	2,993	2,993	2.99	11	218K	652M
1405/04/23	2,993	2,993	2,993	2,993	2.99	9	78K	233M
1405/04/22	2,906	2,906	2,906	2,906	2.98	10	351K	1B
1405/04/21	2,822	2,822	2,822	2,822	2.99	16	2M	5B
1405/04/20	2,822	2,822	2,822	2,822	2.99	7	41K	115M
1405/04/17	2,779	2,779	2,779	2,740	1.52	22	2M	6B
1405/04/16	2,769	2,769	2,769	2,699	0.37	11	532K	1B
1405/04/15	2,769	2,769	2,769	2,689	0.0	4	41K	114M
1405/04/14	2,769	2,769	2,769	2,689	0.0	4	41K	114M
1405/04/13	2,769	2,769	2,769	2,689	0.0	4	41K	114M
1405/04/10	2,769	2,769	2,769	2,689	0.0	4	41K	114M
1405/04/09	2,753	2,753	2,753	2,689	0.60	14	2M	4B
1405/04/08	2,752	2,752	2,752	2,673	0.04	15	107K	295M
1405/04/07	2,725	2,725	2,725	2,672	0.98	25	3M	7B
1405/04/06	2,720	2,720	2,720	2,646	0.19	19	517K	1B
1405/04/03	2,718	2,718	2,718	2,641	0.08	12	230K	626M
1405/04/01	2,691	2,691	2,691	2,639	1.00	30	3M	7B
1405/03/31	2,641	2,641	2,641	2,613	1.87	55	5M	13B
1405/03/30	2,565	2,565	2,565	2,565	2.97	57	8M	21B
1405/03/27	2,547	2,547	2,547	2,491	0.73	34	2M	5B
1405/03/26	2,523	2,523	2,523	2,473	0.94	29	2M	6B
1405/03/25	2,450	2,450	2,450	2,450	2.98	97	16M	40B
1405/03/24	2,430	2,430	2,430	2,379	0.81	24	2M	5B
1405/03/23	2,395	2,395	2,395	2,360	1.46	35	4M	9B
1405/03/20	2,326	2,326	2,326	2,326	2.97	64	11M	25B
1405/03/19	2,259	2,259	2,259	2,259	2.96	8	253K	572M
1405/03/13	2,259	2,259	2,259	2,259	2.96	4	57K	129M
1405/03/10	2,259	2,259	2,259	2,259	2.96	5	403K	910M
1405/03/09	2,194	2,194	2,194	2,194	2.96	11	560K	1B
1405/03/06	2,131	2,131	2,131	2,131	3.00	30	6M	14B
1405/03/05	2,131	2,131	2,131	2,131	3.00	30	6M	14B
1405/03/04	2,069	2,069	2,069	2,069	2.99	16	2M	4B
1405/03/03	2,009	2,009	2,009	2,009	2.97	127	29M	59B
1405/03/02	2,009	2,009	2,009	2,009	2.97	7	333K	668M
1405/02/30	1,951	1,951	1,951	1,951	2.96	13	990K	2B
1405/02/29	1,849	1,849	1,963	1,895	(0.58)	308	74M	140B
1404/12/09	1,855	1,849	1,855	1,852	(2.83)	9	338K	626M
1404/12/06	1,937	1,880	1,937	1,906	1.28	45	3M	5B
1404/12/05	1,891	1,876	1,950	1,882	(2.69)	201	31M	57B
1404/12/04	2,029	1,911	2,029	1,934	(1.83)	99	9M	18B
1404/12/03	1,970	1,970	1,970	1,970	(2.96)	10	917K	2B
1404/12/02	2,115	2,023	2,115	2,030	(2.64)	18	964K	2B
1404/11/29	2,095	2,080	2,150	2,085	(2.75)	89	6M	13B
1404/11/28	2,152	2,110	2,155	2,144	2.44	108	8M	17B
1404/11/27	2,001	2,001	2,100	2,093	2.65	114	6M	13B
1404/11/26	2,037	2,037	2,149	2,039	(2.86)	40	4M	7B
1404/11/25	2,213	2,090	2,214	2,099	(2.55)	103	8M	16B
1404/11/21	2,129	2,129	2,244	2,154	(1.82)	332	23M	50B
1404/11/20	2,195	2,194	2,195	2,194	(2.96)	25	7M	14B
1404/11/19	2,248	2,248	2,292	2,261	(2.25)	52	6M	14B
1404/11/18	2,322	2,274	2,326	2,313	2.39	126	13M	30B
1404/11/14	2,295	2,236	2,295	2,259	(1.74)	93	11M	25B
1404/11/13	2,380	2,261	2,399	2,299	(1.33)	247	35M	80B
1404/11/12	2,350	2,255	2,380	2,330	0.39	174	16M	38B
1404/11/11	2,350	2,267	2,384	2,321	(0.68)	234	57M	133B
1404/11/08	2,337	2,337	2,337	2,337	3.00	71	17M	40B
1404/11/07	2,192	2,192	2,326	2,269	0.44	517	63M	142B
1404/11/06	2,259	2,259	2,259	2,259	(2.96)	101	26M	58B
1404/11/05	2,328	2,328	2,328	2,328	2.96	78	17M	40B
1404/11/04	2,261	2,261	2,261	2,261	2.96	18	1M	3B
1404/11/01	2,196	2,196	2,196	2,196	2.95	201	68M	149B
1404/10/30	2,023	2,022	2,138	2,133	2.75	187	31M	67B
1404/10/29	2,055	2,040	2,145	2,076	(1.1)	138	11M	22B
1404/10/28	2,183	2,078	2,184	2,099	(1.04)	120	22M	46B
1404/10/24	2,121	2,121	2,121	2,121	(2.97)	42	7M	14B
1404/10/23	2,310	2,179	2,310	2,186	(2.67)	81	8M	17B
1404/10/22	2,330	2,221	2,331	2,246	(0.8)	198	41M	92B
1404/10/21	2,218	2,218	2,284	2,264	2.07	115	9M	20B
1404/10/20	2,218	2,218	2,250	2,218	(2.97)	74	16M	37B
1404/10/17	2,303	2,283	2,303	2,286	(2.85)	57	8M	18B
1404/10/16	2,311	2,311	2,390	2,353	0.86	122	7M	15B
1404/10/15	2,265	2,265	2,388	2,333	0.60	210	19M	45B
1404/10/14	2,312	2,311	2,439	2,319	(2.64)	148	15M	34B
1404/10/10	2,361	2,361	2,490	2,382	(2.1)	148	16M	37B
1404/10/08	2,565	2,424	2,565	2,433	(2.6)	244	37M	89B
1404/10/07	2,498	2,480	2,498	2,498	2.97	390	51M	127B
1404/10/06	2,422	2,330	2,450	2,426	1.98	219	24M	59B
1404/10/03	2,356	2,321	2,426	2,379	0.98	306	16M	39B
1404/10/02	2,356	2,310	2,356	2,356	2.97	192	20M	46B
1404/10/01	2,289	2,258	2,291	2,288	2.83	160	10M	22B
1404/09/30	2,114	2,114	2,232	2,225	2.68	123	9M	20B
1404/09/29	2,132	2,132	2,188	2,167	1.98	131	8M	17B
1404/09/26	2,076	2,050	2,131	2,125	2.71	116	13M	28B
1404/09/25	2,016	1,980	2,076	2,069	2.63	135	19M	40B
1404/09/24	2,075	1,970	2,075	2,016	(0.1)	96	7M	14B
1404/09/23	1,980	1,978	2,099	2,018	(1.03)	99	5M	11B
1404/09/22	2,042	2,000	2,042	2,039	2.82	112	7M	15B
1404/09/19	1,900	1,900	1,989	1,983	2.64	34	3M	5B
1404/09/18	1,900	1,884	1,967	1,932	1.15	82	9M	17B
1404/09/17	1,990	1,900	1,990	1,910	(2.45)	128	12M	22B
1404/09/16	2,007	1,945	2,010	1,958	(2.34)	150	19M	38B
1404/09/15	2,009	1,968	2,010	2,005	2.72	109	8M	16B
1404/09/12	1,954	1,904	1,955	1,952	2.79	140	12M	24B
1404/09/11	1,870	1,861	1,939	1,899	(0.99)	69	3M	5B
1404/09/10	2,022	1,908	2,024	1,918	(2.44)	121	14M	27B
1404/09/09	1,965	1,965	1,985	1,966	(2.91)	340	50M	98B
1404/09/08	2,025	2,025	2,025	2,025	(2.97)	62	17M	34B
1404/09/05	2,173	2,084	2,173	2,087	(2.84)	108	16M	33B
1404/09/04	2,170	2,110	2,170	2,148	1.75	310	22M	48B
1404/09/02	2,109	2,100	2,111	2,111	2.98	87	7M	15B
1404/09/01	2,065	1,990	2,066	2,050	2.19	300	25M	52B
1404/08/28	2,018	1,959	2,018	2,006	2.35	281	35M	71B
1404/08/27	1,960	1,954	1,960	1,960	3.00	472	82M	160B
1404/08/26	1,903	1,903	1,903	1,903	2.98	28	4M	7B
1404/08/25	1,769	1,769	1,871	1,848	1.71	86	6M	12B
1404/08/24	1,835	1,807	1,835	1,817	0.78	65	5M	10B
1404/08/21	1,783	1,780	1,853	1,803	(1.15)	135	15M	26B
1404/08/20	1,812	1,774	1,850	1,824	1.16	87	6M	11B
1404/08/19	1,801	1,796	1,851	1,803	(2.59)	287	34M	62B
1404/08/18	1,876	1,851	1,876	1,851	(2.99)	8	241K	447M
1404/08/17	1,990	1,876	1,990	1,908	(1.29)	254	18M	35B
1404/08/14	1,861	1,852	1,966	1,933	1.26	538	62M	120B
1404/08/13	1,911	1,856	1,911	1,909	2.86	632	103M	197B
1404/08/12	1,857	1,857	1,857	1,856	2.94	48	6M	12B
1404/08/11	1,818	1,818	1,818	1,803	2.10	48	5M	8B
1404/08/10	1,766	1,766	1,766	1,766	2.97	161	39M	68B
1404/08/06	1,715	1,715	1,715	1,715	2.94	41	7M	12B
1404/08/05	1,666	1,666	1,666	1,666	2.97	29	7M	11B
1404/08/04	1,618	1,618	1,618	1,618	2.99	52	9M	15B
1404/08/03	1,571	1,571	1,571	1,571	2.95	37	9M	14B
1404/07/30	1,533	1,533	1,533	1,526	2.48	24	5M	7B
1404/07/29	1,504	1,432	1,504	1,489	1.92	231	21M	32B
1404/07/28	1,461	1,461	1,461	1,461	2.96	106	23M	34B
1404/07/27	1,419	1,419	1,419	1,419	2.98	30	6M	8B
1404/07/26	1,402	1,402	1,402	1,378	1.17	10	2M	3B
1404/07/23	1,362	1,362	1,362	1,362	2.95	10	342K	466M
1404/07/22	1,323	1,323	1,323	1,323	2.96	10	210K	278M
1404/07/21	1,285	1,285	1,285	1,285	2.96	14	651K	836M
1404/07/20	1,248	1,248	1,248	1,248	2.97	10	379K	473M
1404/07/16	1,226	1,226	1,226	1,212	1.76	38	10M	13B
1404/07/15	1,212	1,212	1,212	1,191	1.19	35	7M	9B
1404/07/14	1,190	1,190	1,190	1,177	1.82	40	11M	13B
1404/07/13	1,182	1,182	1,182	1,156	0.70	30	4M	5B
1404/07/09	1,121	1,121	1,122	1,148	(0.61)	37	3M	4B
1404/07/08	1,150	1,136	1,150	1,155	(1.37)	75	8M	9B
1404/07/07	1,170	1,150	1,217	1,171	(1.1)	97	10M	11B
1404/07/06	1,155	1,155	1,210	1,184	0.77	48	5M	6B
1404/07/05	1,209	1,200	1,209	1,175	0.09	4	270K	326M
1404/07/02	1,143	1,143	1,180	1,174	(0.34)	29	2M	2B
1404/07/01	1,143	1,143	1,200	1,178	0.0	4	7K	8M
1404/06/31	1,180	1,143	1,180	1,178	0.0	3	154K	180M
1404/06/30	1,146	1,146	1,146	1,178	(0.25)	7	1M	2B
1404/06/29	1,147	1,147	1,150	1,181	(0.08)	16	546K	626M
1404/06/26	1,151	1,150	1,151	1,182	(0.25)	11	2M	2B
1404/06/25	1,152	1,152	1,170	1,185	(0.17)	9	1M	1B
1404/06/24	1,174	1,174	1,180	1,187	(1.9)	57	11M	12B
1404/06/23	1,246	1,178	1,246	1,210	(0.25)	23	2M	2B
1404/06/22	1,250	1,183	1,250	1,213	(0.49)	55	3M	4B
1404/06/18	1,245	1,209	1,245	1,219	0.83	57	5M	7B
1404/06/17	1,233	1,233	1,233	1,209	0.92	21	5M	7B
1404/06/16	1,229	1,229	1,229	1,198	0.34	11	2M	3B
1404/06/15	1,211	1,211	1,211	1,194	1.53	40	9M	10B
1404/06/12	1,210	1,210	1,210	1,176	0.09	11	307K	371M
1404/06/08	1,133	1,131	1,199	1,175	0.86	51	7M	8B
1404/06/05	1,180	1,180	1,191	1,165	0.69	53	4M	5B
1404/06/04	1,185	1,159	1,185	1,157	0.52	72	4M	4B
1404/06/03	1,164	1,148	1,164	1,151	1.77	76	11M	13B
1404/06/01	1,160	1,143	1,163	1,131	0.09	14	407K	473M
1404/05/29	1,160	1,099	1,160	1,130	0.27	54	3M	3B
1404/05/28	1,092	1,092	1,158	1,127	0.18	61	6M	7B
1404/05/27	1,090	1,090	1,142	1,125	1.44	82	9M	11B
1404/05/26	1,089	1,082	1,140	1,109	(0.54)	131	8M	9B
1404/05/25	1,115	1,115	1,115	1,115	(2.96)	270	82M	91B
1404/05/22	1,149	1,149	1,149	1,149	(2.96)	96	35M	40B
1404/05/21	1,184	1,184	1,184	1,184	(2.95)	7	4M	5B
1404/05/20	1,194	1,194	1,194	1,220	(0.81)	15	4M	5B
1404/05/19	1,203	1,203	1,203	1,230	(0.81)	11	4M	5B
1404/05/18	1,212	1,212	1,212	1,240	(0.72)	11	4M	5B
1404/05/15	1,222	1,222	1,222	1,249	(0.79)	13	4M	5B
1404/05/14	1,259	1,259	1,259	1,259	(4.98)	15	4M	5B
1404/05/13	1,288	1,288	1,288	1,325	(0.15)	1	774K	996M
1404/05/06	1,261	1,261	1,261	1,327	0.0	3	83K	105M
1404/05/05	1,288	1,288	1,288	1,327	0.0	1	100K	129M
1404/04/31	1,296	1,296	1,296	1,327	(0.67)	15	3M	4B
1404/04/30	1,296	1,296	1,296	1,336	0.0	4	171K	222M
1404/04/29	1,336	1,336	1,336	1,336	(2.98)	64	23M	31B
1404/04/28	1,336	1,336	1,336	1,377	0.0	3	147K	196M
1404/04/24	1,377	1,377	1,377	1,377	(2.96)	30	23M	31B
1404/04/09	1,429	1,429	1,429	1,429	(2.99)	200	64M	92B
1404/04/08	1,429	1,429	1,429	1,473	0.0	1	3K	5M
1404/03/10	1,444	1,444	1,444	1,473	0.0	3	88K	127M
1404/03/07	1,449	1,449	1,449	1,473	(0.34)	4	1M	2B
1404/03/06	1,451	1,451	1,451	1,478	(0.14)	5	498K	722M
1404/03/05	1,454	1,454	1,454	1,480	(0.2)	4	738K	1B
1404/03/04	1,454	1,454	1,454	1,483	0.0	1	55K	80M
1404/03/03	1,460	1,460	1,460	1,483	(0.4)	5	1M	2B
1404/02/31	1,460	1,460	1,460	1,489	0.0	2	95K	139M
1404/02/30	1,461	1,461	1,461	1,489	(0.07)	6	225K	329M
1404/02/29	1,465	1,465	1,465	1,490	(0.27)	4	835K	1B
1404/02/24	1,514	1,472	1,523	1,494	0.0	37	2M	3B
1404/02/23	1,510	1,467	1,510	1,494	0.0	41	2M	4B
1404/02/22	1,514	1,484	1,540	1,494	(1.32)	160	11M	16B
1404/02/21	1,486	1,486	1,486	1,514	(0.13)	1	336K	499M
1404/02/20	1,557	1,497	1,557	1,516	(0.72)	50	4M	6B
1404/02/17	1,527	1,527	1,527	1,527	1.94	88	10M	16B
1404/02/16	1,512	1,512	1,512	1,498	1.01	34	4M	5B
1404/02/15	1,507	1,507	1,507	1,483	0.34	18	1M	2B
1404/02/14	1,498	1,498	1,498	1,478	0.61	18	2M	3B
1404/02/13	1,468	1,434	1,492	1,469	0.41	122	13M	19B
1404/02/10	1,468	1,468	1,468	1,463	1.60	45	6M	9B
1404/02/09	1,442	1,440	1,442	1,440	1.84	40	7M	10B
1404/02/08	1,417	1,414	1,418	1,414	1.65	90	6M	9B
1404/02/07	1,392	1,338	1,392	1,391	1.90	276	23M	32B
1404/02/06	1,378	1,360	1,380	1,365	0.89	55	3M	5B
1404/02/03	1,342	1,323	1,368	1,353	0.82	106	6M	8B
1404/02/02	1,325	1,322	1,344	1,342	(0.3)	43	2M	3B
1404/02/01	1,350	1,326	1,352	1,346	1.51	172	12M	15B
1404/01/31	1,345	1,345	1,345	1,326	0.53	35	2M	3B
1404/01/30	1,301	1,301	1,343	1,319	(0.53)	53	3M	5B
1404/01/27	1,376	1,323	1,376	1,326	(1.78)	177	13M	17B
1404/01/26	1,350	1,350	1,369	1,350	(1.96)	279	24M	33B
1404/01/25	1,360	1,340	1,391	1,377	0.95	229	12M	17B
1404/01/24	1,354	1,354	1,391	1,364	(1.23)	537	34M	47B
1404/01/23	1,355	1,355	1,355	1,381	(0.07)	4	277K	375M
1404/01/20	1,363	1,360	1,364	1,382	(0.36)	24	1M	2B
1404/01/19	1,387	1,387	1,387	1,387	(3.95)	264	19M	27B
1404/01/17	1,417	1,417	1,417	1,444	(0.07)	3	235K	333M
1404/01/10	1,419	1,419	1,419	1,445	(0.14)	7	547K	776M
1404/01/09	1,420	1,420	1,420	1,447	(0.07)	3	203K	289M
1404/01/06	1,394	1,394	1,394	1,448	(0.28)	8	431K	601M
1403/12/27	1,423	1,423	1,423	1,452	0.0	1	40K	57M
1403/12/26	1,424	1,424	1,424	1,452	(0.07)	3	250K	356M
1403/12/25	1,425	1,425	1,425	1,453	(0.07)	5	246K	350M
1403/12/22	1,425	1,425	1,425	1,454	0.0	3	72K	102M
1403/12/21	1,425	1,425	1,425	1,454	0.0	1	5	7K
1403/12/19	1,427	1,427	1,427	1,454	(0.14)	4	500K	714M
1403/12/18	1,400	1,400	1,400	1,456	(0.14)	4	273K	382M
1403/12/15	1,429	1,429	1,429	1,458	0.0	1	35K	50M
1403/12/14	1,431	1,431	1,431	1,458	(0.14)	4	372K	532M
1403/12/13	1,432	1,432	1,432	1,460	(0.07)	3	320K	459M
1403/12/12	1,434	1,434	1,434	1,461	(0.14)	4	577K	828M
1403/12/11	1,436	1,436	1,436	1,463	(0.14)	7	377K	541M
1403/12/08	1,439	1,439	1,439	1,465	(0.2)	10	668K	961M
1403/12/07	1,445	1,445	1,445	1,468	(0.41)	17	1M	2B
1403/12/06	1,459	1,459	1,459	1,474	(0.94)	42	3M	5B
1403/12/05	1,463	1,463	1,463	1,488	(0.27)	13	849K	1B
1403/12/04	1,464	1,464	1,464	1,492	(0.07)	2	136K	199M
1403/12/01	1,474	1,474	1,474	1,493	(0.73)	27	3M	4B
1403/11/30	1,483	1,483	1,483	1,504	(0.59)	23	2M	3B
1403/11/29	1,483	1,483	1,483	1,513	0.0	2	34K	50M
1403/11/27	1,483	1,483	1,483	1,513	0.0	2	80K	118M
1403/11/23	1,492	1,491	1,500	1,513	(0.53)	37	2M	3B
1403/11/21	1,531	1,471	1,531	1,521	1.33	405	27M	41B
1403/11/17	1,524	1,524	1,524	1,501	0.40	33	1M	2B
1403/11/16	1,513	1,513	1,513	1,495	0.74	46	3M	4B
1403/11/15	1,501	1,501	1,501	1,484	0.82	50	3M	4B
1403/11/14	1,499	1,499	1,499	1,472	0.14	14	352K	528M
1403/11/08	1,450	1,440	1,481	1,470	1.24	222	11M	17B
1403/11/07	1,485	1,427	1,485	1,452	(0.27)	142	7M	10B
1403/11/06	1,457	1,440	1,457	1,456	1.89	399	30M	44B
1403/11/03	1,447	1,447	1,447	1,429	0.70	49	3M	4B
1403/11/02	1,419	1,408	1,420	1,419	1.87	142	8M	11B
1403/11/01	1,397	1,349	1,397	1,393	1.68	178	10M	13B
1403/10/30	1,368	1,367	1,409	1,370	(1.72)	154	12M	16B
1403/10/29	1,391	1,390	1,428	1,394	(1.69)	123	8M	11B
1403/10/26	1,431	1,382	1,431	1,418	1.07	242	16M	22B
1403/10/24	1,400	1,400	1,403	1,403	1.96	128	9M	12B
1403/10/23	1,400	1,346	1,400	1,376	0.22	418	27M	38B
1403/10/22	1,385	1,385	1,385	1,373	1.10	70	4M	6B
1403/10/19	1,371	1,371	1,371	1,358	0.97	54	4M	5B
1403/10/18	1,369	1,369	1,369	1,345	0.15	20	598K	819M
1403/10/17	1,343	1,343	1,343	1,343	1.97	88	8M	10B
1403/10/16	1,318	1,318	1,318	1,317	1.86	109	8M	10B
1403/10/15	1,302	1,302	1,302	1,293	1.25	78	5M	7B
1403/10/12	1,283	1,258	1,283	1,277	1.51	96	6M	8B
1403/10/10	1,250	1,244	1,251	1,258	(0.87)	79	4M	5B
1403/10/09	1,250	1,249	1,299	1,269	(0.39)	91	6M	7B
1403/10/08	1,266	1,266	1,315	1,274	(1.32)	160	10M	12B
1403/10/05	1,276	1,274	1,276	1,291	(0.69)	54	3M	3B
1403/10/04	1,302	1,299	1,315	1,300	(1.89)	150	9M	11B
1403/10/03	1,325	1,319	1,325	1,325	(1.49)	89	6M	8B
1403/10/02	1,359	1,324	1,359	1,345	(0.44)	35	2M	2B
1403/10/01	1,308	1,308	1,358	1,351	1.43	174	12M	16B
1403/09/28	1,321	1,321	1,321	1,332	(1.11)	57	4M	6B
1403/09/27	1,327	1,327	1,340	1,347	(0.52)	43	2M	3B
1403/09/26	1,361	1,309	1,361	1,354	1.42	235	16M	22B
1403/09/25	1,343	1,343	1,343	1,335	1.37	65	5M	7B
1403/09/21	1,290	1,286	1,337	1,317	0.46	53	3M	4B
1403/09/20	1,345	1,294	1,345	1,311	(0.68)	101	5M	6B
1403/09/19	1,319	1,310	1,321	1,320	1.85	183	14M	19B
1403/09/18	1,296	1,296	1,305	1,296	(1.97)	174	13M	17B
1403/09/17	1,329	1,279	1,329	1,322	1.46	235	14M	19B
1403/09/14	1,306	1,301	1,309	1,303	1.48	119	6M	8B
1403/09/13	1,284	1,280	1,284	1,284	1.99	295	25M	31B
1403/09/12	1,259	1,258	1,259	1,259	1.94	773	69M	87B
1403/09/11	1,214	1,214	1,220	1,235	(0.16)	16	763K	928M
1403/09/10	1,248	1,220	1,250	1,237	(0.56)	61	3M	4B
1403/09/07	1,270	1,231	1,270	1,244	(0.96)	98	5M	6B
1403/09/06	1,285	1,235	1,285	1,256	(0.32)	139	7M	8B
1403/09/05	1,260	1,235	1,263	1,260	1.69	289	18M	22B
1403/09/04	1,227	1,209	1,240	1,239	1.89	192	14M	18B
1403/09/03	1,219	1,202	1,222	1,216	1.42	99	7M	9B
1403/08/30	1,181	1,180	1,190	1,199	(0.42)	33	2M	2B
1403/08/29	1,196	1,192	1,238	1,204	(0.99)	104	8M	9B
1403/08/28	1,209	1,209	1,232	1,216	0.66	63	3M	4B
1403/08/27	1,235	1,188	1,235	1,208	(0.33)	24	2M	2B
1403/08/26	1,227	1,227	1,227	1,212	0.75	57	3M	4B
1403/08/23	1,180	1,180	1,209	1,203	1.43	96	6M	8B
1403/08/22	1,184	1,183	1,213	1,186	(1.74)	129	11M	13B
1403/08/21	1,235	1,191	1,236	1,207	(0.66)	59	4M	5B
1403/08/20	1,219	1,186	1,220	1,215	1.50	122	8M	10B
1403/08/19	1,212	1,174	1,212	1,197	0.67	56	4M	4B
1403/08/16	1,173	1,173	1,174	1,189	(0.59)	39	2M	3B
1403/08/15	1,182	1,182	1,191	1,196	(0.83)	51	3M	4B
1403/08/14	1,184	1,184	1,184	1,206	(0.17)	12	820K	971M
1403/08/13	1,184	1,184	1,184	1,208	0.0	2	89K	106M
1403/08/12	1,189	1,189	1,190	1,208	(0.41)	25	2M	2B
1403/08/07	1,234	1,190	1,238	1,213	(0.08)	72	4M	4B
1403/08/06	1,221	1,197	1,234	1,214	(0.57)	76	4M	4B
1403/08/05	1,208	1,208	1,225	1,221	(0.89)	99	4M	5B
1403/08/01	1,208	1,208	1,208	1,232	0.0	3	167K	201M
1403/07/30	1,211	1,211	1,212	1,232	(0.24)	27	913K	1B
1403/07/29	1,226	1,213	1,226	1,235	(0.16)	17	769K	933M
1403/07/28	1,260	1,220	1,261	1,237	0.0	109	7M	9B
1403/07/25	1,221	1,221	1,243	1,237	(0.64)	60	3M	4B
1403/07/24	1,240	1,238	1,270	1,245	(1.43)	89	6M	8B
1403/07/23	1,263	1,260	1,263	1,263	1.94	183	14M	17B
1403/07/22	1,247	1,247	1,247	1,239	1.31	67	6M	7B
1403/07/21	1,242	1,242	1,242	1,223	0.41	24	2M	2B
1403/07/18	1,229	1,229	1,229	1,218	0.08	7	509K	625M
1403/07/17	1,228	1,228	1,228	1,217	0.08	11	602K	739M
1403/07/16	1,220	1,220	1,221	1,216	0.58	57	5M	6B
1403/07/15	1,210	1,188	1,210	1,209	0.83	127	9M	11B
1403/07/14	1,207	1,207	1,208	1,199	0.17	25	1M	1B
1403/07/11	1,197	1,197	1,220	1,197	(0.99)	281	26M	31B
1403/07/10	1,209	1,209	1,221	1,209	(0.98)	118	11M	14B
1403/06/27	1,279	1,240	1,279	1,261	0.56	126	8M	10B
1403/06/26	1,261	1,237	1,261	1,254	1.37	104	6M	8B
1403/06/25	1,201	1,201	1,249	1,237	0.98	160	9M	11B
1403/06/24	1,221	1,221	1,244	1,225	(1.61)	141	9M	10B
1403/06/21	1,268	1,243	1,271	1,245	(1.81)	295	24M	29B
1403/06/20	1,268	1,268	1,270	1,268	(1.93)	315	25M	32B
1403/06/19	1,293	1,293	1,293	1,293	(1.97)	7	409K	528M
1403/06/05	1,293	1,293	1,293	1,319	0.0	3	90K	116M
1403/06/03	1,293	1,293	1,293	1,319	0.0	2	153K	198M
1403/05/29	1,293	1,293	1,293	1,319	0.0	2	79K	102M
1403/05/28	1,293	1,293	1,293	1,319	0.0	2	74K	96M
1403/05/27	1,293	1,293	1,293	1,319	0.0	4	138K	178M
1403/05/24	1,306	1,306	1,306	1,319	0.0	6	338K	442M
1403/05/22	1,306	1,306	1,306	1,319	0.0	1	38K	50M
1403/05/20	1,306	1,306	1,306	1,319	0.0	4	188K	246M
1403/05/15	1,306	1,306	1,306	1,319	0.0	1	38K	50M
1403/05/13	1,281	1,281	1,281	1,319	(0.08)	7	500K	640M
1403/05/10	1,281	1,281	1,281	1,320	0.0	1	50K	64M
1403/05/09	1,281	1,281	1,281	1,320	0.0	2	80K	102M
1403/05/08	1,283	1,283	1,283	1,320	(0.15)	14	875K	1B
1403/05/06	1,285	1,285	1,285	1,322	(0.15)	26	870K	1B
1403/05/03	1,294	1,294	1,295	1,324	(0.68)	55	3M	4B
1403/05/02	1,326	1,326	1,326	1,333	(2.42)	143	12M	16B
1403/05/01	1,345	1,345	1,345	1,366	(1.44)	104	7M	9B
1403/04/31	1,397	1,350	1,400	1,386	(0.22)	52	2M	3B
1403/04/30	1,422	1,354	1,423	1,389	(0.22)	30	2M	3B
1403/04/27	1,384	1,382	1,390	1,392	(2.25)	194	11M	15B
1403/04/24	1,416	1,399	1,429	1,424	(1.25)	122	6M	9B
1403/04/23	1,491	1,417	1,428	1,442	(1.23)	109	6M	8B
1403/04/20	1,496	1,458	1,499	1,460	0.27	63	3M	4B
1403/04/19	1,479	1,438	1,480	1,456	0.0	33	1M	2B
1403/04/18	1,420	1,419	1,474	1,456	(0.21)	79	4M	5B
1403/04/17	1,489	1,441	1,489	1,459	0.90	117	5M	8B
1403/04/16	1,477	1,476	1,477	1,446	0.84	78	4M	6B
1403/04/13	1,419	1,407	1,419	1,434	(1.1)	94	5M	7B
1403/04/12	1,410	1,409	1,487	1,450	(0.14)	92	4M	5B
1403/04/11	1,420	1,419	1,459	1,452	(0.68)	73	4M	5B
1403/04/10	1,436	1,426	1,436	1,462	(0.54)	50	2M	3B
1403/04/09	1,431	1,431	1,473	1,470	(0.27)	38	1M	2B
1403/04/06	1,449	1,448	1,500	1,474	(0.2)	81	4M	5B
1403/04/04	1,468	1,468	1,470	1,477	(1.34)	167	9M	14B
1403/04/03	1,470	1,470	1,470	1,497	(0.13)	16	1M	2B
1403/04/02	1,471	1,471	1,471	1,499	(0.13)	15	1M	2B
1403/03/30	1,472	1,472	1,472	1,501	(0.07)	13	508K	748M
1403/03/29	1,472	0	0	1,502	0.0	1	41K	61M
1403/03/27	1,474	1,474	1,474	1,502	(0.13)	8	711K	1B
1403/03/26	1,475	1,475	1,475	1,504	(0.07)	6	444K	655M
1403/03/23	1,475	1,475	1,475	1,505	0.0	1	36K	53M
1403/03/22	1,478	1,478	1,478	1,505	(0.2)	19	1M	2B
1403/03/21	1,480	1,480	1,480	1,508	(0.13)	17	787K	1B
1403/03/20	1,480	1,480	1,480	1,510	0.0	3	170K	252M
1403/03/16	1,486	1,486	1,489	1,510	(0.4)	49	3M	4B
1403/03/13	1,493	1,492	1,515	1,516	(0.39)	58	3M	4B
1403/03/12	1,514	1,514	1,550	1,522	(1.42)	137	10M	15B
1403/03/09	1,539	1,539	1,539	1,544	(1.66)	169	10M	16B
1403/03/08	1,550	1,550	1,550	1,570	(0.7)	53	5M	7B
1403/03/07	1,550	1,550	1,550	1,581	0.0	3	88K	136M
1403/03/06	1,551	1,551	1,551	1,581	(0.06)	6	261K	405M
1403/03/05	1,551	1,551	1,551	1,582	0.0	1	5K	8M
1403/03/01	1,551	1,551	1,551	1,582	0.0	3	106K	165M
1403/02/30	1,536	1,536	1,536	1,582	(0.06)	5	190K	292M
1403/02/29	1,551	1,543	1,560	1,583	(0.44)	53	2M	3B
1403/02/26	1,557	1,557	1,557	1,590	(0.93)	60	4M	6B
1403/02/25	1,576	1,576	1,587	1,605	(1.17)	74	5M	8B
1403/02/24	1,660	1,586	1,660	1,624	(0.67)	55	3M	4B
1403/02/23	1,660	1,602	1,660	1,635	(0.97)	87	4M	7B
1403/02/22	1,650	1,629	1,650	1,651	(0.12)	60	2M	3B
1403/02/19	1,632	1,622	1,674	1,653	(0.18)	57	2M	3B
1403/02/18	1,626	1,610	1,690	1,656	0.0	118	4M	6B
1403/02/17	1,689	1,625	1,689	1,656	(0.24)	52	2M	4B
1403/02/16	1,639	1,637	1,703	1,660	(0.12)	122	5M	8B
1403/02/12	1,625	1,624	1,699	1,662	0.36	125	7M	12B
1403/02/11	1,637	1,631	1,660	1,656	(0.42)	69	3M	5B
1403/02/10	1,642	1,621	1,670	1,663	(0.48)	79	4M	6B
1403/02/09	1,685	1,640	1,685	1,671	(0.83)	99	4M	7B
1403/02/08	1,731	1,664	1,731	1,685	(0.06)	78	3M	5B
1403/02/05	1,645	1,642	1,712	1,686	(0.06)	89	4M	6B
1403/02/04	1,730	1,647	1,730	1,687	(0.18)	111	4M	6B
1403/02/03	1,691	1,668	1,711	1,690	(1.69)	163	9M	15B
1403/02/02	1,700	1,700	1,762	1,719	0.47	95	4M	7B
1403/02/01	1,625	1,625	1,721	1,711	2.39	261	12M	21B
1403/01/29	1,663	1,663	1,663	1,671	(0.48)	98	6M	10B
1403/01/28	1,669	1,668	1,670	1,679	(0.3)	80	3M	6B
1403/01/27	1,671	1,671	1,703	1,684	(0.18)	137	6M	10B
1403/01/26	1,671	1,671	1,671	1,687	0.0	3	160K	267M
1403/01/25	1,666	1,651	1,666	1,687	(0.88)	78	3M	6B
1403/01/21	1,682	1,677	1,749	1,702	(0.7)	170	7M	13B
1403/01/20	1,750	1,700	1,754	1,714	0.0	123	4M	7B
1403/01/19	1,716	1,712	1,752	1,714	(2.83)	299	13M	22B
1403/01/18	1,819	1,755	1,819	1,764	(2.49)	158	9M	17B
1403/01/15	1,796	1,771	1,825	1,809	(0.6)	159	4M	8B
1403/01/14	1,820	1,820	1,840	1,820	(2.99)	210	12M	21B
1403/01/11	1,896	1,872	1,911	1,876	0.86	137	5M	10B
1403/01/08	1,869	1,847	1,888	1,860	0.70	217	11M	20B
1403/01/07	1,802	1,802	1,870	1,847	0.11	228	9M	16B
1403/01/06	1,847	1,812	1,847	1,845	2.84	368	21M	39B
1403/01/05	1,821	1,821	1,821	1,794	1.47	101	5M	10B
1402/12/28	1,793	1,780	1,796	1,768	1.38	131	5M	10B
1402/12/27	1,720	1,713	1,785	1,744	(0.11)	118	4M	7B
1402/12/26	1,790	1,732	1,790	1,746	0.23	105	3M	5B
1402/12/23	1,703	1,690	1,777	1,742	0.64	193	6M	11B
1402/12/22	1,749	1,721	1,764	1,731	0.99	203	6M	10B
1402/12/21	1,712	1,712	1,788	1,714	(2.83)	544	31M	54B
1402/12/20	1,777	1,730	1,777	1,764	(1.07)	62	4M	7B
1402/12/16	1,833	1,781	1,835	1,783	(2.89)	483	29M	52B
1402/12/15	1,894	1,820	1,899	1,836	(2.13)	354	18M	34B
1402/12/14	1,925	1,841	1,925	1,876	(0.11)	235	10M	18B
1402/12/13	1,811	1,811	1,883	1,878	2.68	449	24M	46B
1402/12/12	1,833	1,827	1,889	1,829	(2.87)	1,331	85M	156B
1402/12/09	1,881	1,879	1,920	1,883	(2.79)	313	17M	32B
1402/12/08	2,000	1,923	2,000	1,937	(2.27)	553	29M	56B
1402/12/07	1,982	1,962	1,982	1,982	2.96	2,072	153M	303B
1402/12/05	1,890	1,860	1,946	1,925	1.85	841	73M	141B
1402/12/02	1,943	1,860	1,949	1,890	(1.25)	255	12M	22B
1402/12/01	2,007	1,904	2,007	1,914	(2.45)	429	27M	52B
1402/11/30	2,055	1,954	2,055	1,962	(2.58)	409	24M	48B
1402/11/29	2,070	2,008	2,096	2,014	(2.71)	711	44M	89B
1402/11/28	2,070	2,060	2,070	2,070	2.99	317	19M	39B
1402/09/22	12,330	12,330	12,330	12,060	0.67	27	387K	5B
1402/09/21	12,260	12,260	12,260	11,980	0.59	30	330K	4B
1402/09/20	12,230	12,230	12,230	11,910	0.25	20	153K	2B
1402/09/19	12,220	12,220	12,220	11,880	0.08	23	60K	728M
1402/09/18	12,180	12,180	12,180	11,870	0.34	37	205K	2B
1402/09/15	11,730	11,720	12,030	11,830	1.28	130	804K	10B
1402/09/14	11,630	11,520	11,720	11,680	(0.43)	142	811K	9B
1402/09/13	11,530	11,530	12,000	11,730	(0.42)	152	1M	12B
1402/09/12	12,190	11,770	12,450	11,780	(2.89)	231	4M	45B
1402/09/11	12,230	12,080	12,590	12,130	(2.57)	107	2M	27B
1402/09/08	12,470	12,460	12,640	12,450	1.38	93	765K	10B
1402/09/07	12,070	12,060	12,460	12,280	(1.21)	132	905K	11B
1402/09/06	12,430	12,430	12,770	12,430	(2.97)	122	2M	29B
1402/09/05	12,430	12,430	12,430	12,810	0.0	1	4K	50M
1402/09/04	12,450	12,450	12,450	12,810	(0.16)	7	74K	923M
1402/09/01	12,480	12,480	12,480	12,830	(0.23)	8	133K	2B
1402/08/30	12,510	12,510	12,510	12,860	(0.23)	11	128K	2B
1402/08/29	12,620	12,610	12,750	12,890	(0.77)	69	448K	6B
1402/08/28	12,990	12,940	13,120	12,990	1.96	191	1M	15B
1402/08/27	12,990	12,990	12,990	12,740	0.95	65	532K	7B
1402/08/24	12,830	12,810	12,840	12,620	1.20	53	722K	9B
1402/08/23	12,600	12,300	12,630	12,470	1.63	139	1M	14B
1402/08/22	12,300	12,300	12,300	12,270	2.68	69	2M	20B
1402/08/21	12,210	11,880	12,210	11,950	0.76	119	618K	7B
1402/08/20	11,240	11,240	11,890	11,860	2.68	204	2M	29B
1402/08/17	11,620	11,400	11,620	11,550	2.30	142	1M	17B
1402/08/16	11,530	11,530	11,530	11,290	0.80	37	492K	6B
1402/08/15	11,010	11,000	11,310	11,200	1.91	166	1M	16B
1402/08/14	11,380	10,880	11,390	10,990	(1.96)	365	5M	54B
1402/08/13	11,630	11,110	11,630	11,210	(1.32)	207	3M	37B
1402/08/10	11,300	11,290	11,450	11,360	(2.32)	134	1M	15B
1402/08/09	11,700	11,600	11,980	11,630	(2.68)	270	2M	28B
1402/08/08	11,950	11,790	11,950	11,950	2.93	336	8M	99B
1402/08/07	11,850	11,850	11,860	11,610	0.78	45	455K	5B
1402/08/06	11,410	11,410	12,100	11,520	(2.04)	438	8M	96B
1402/08/03	11,760	11,760	11,760	11,760	(2.97)	7	150K	2B
1402/08/02	12,120	12,120	12,120	12,120	(2.96)	8	236K	3B
1402/08/01	12,490	12,490	12,490	12,490	(2.95)	18	492K	6B
1402/07/30	12,870	12,870	12,870	12,870	(2.94)	30	765K	10B
1402/07/29	13,260	13,260	13,260	13,260	(3.0)	80	4M	51B
1402/07/26	13,670	13,670	13,670	13,670	(2.98)	2	24K	328M
1402/07/25	14,090	14,090	14,090	14,090	(2.96)	3	11K	162M
1402/07/24	14,520	14,520	14,520	14,520	(2.94)	4	13K	182M
1402/07/23	14,250	14,250	14,250	14,960	(0.27)	6	70K	998M
1402/07/19	14,550	14,550	14,550	15,000	0.0	1	5K	73M
1402/07/17	14,580	14,580	14,580	15,000	(0.2)	2	100K	1B
1402/07/16	14,580	14,580	14,580	15,030	0.0	1	4K	51M
1402/07/15	14,350	14,350	14,350	15,030	(0.46)	6	124K	2B
1402/07/12	14,660	14,660	14,660	15,100	(0.07)	3	40K	585M
1402/07/10	14,670	14,670	14,670	15,110	(0.07)	2	38K	557M
1402/07/05	14,710	14,710	14,710	15,120	(0.26)	3	107K	2B
1402/07/04	14,850	14,850	14,850	15,160	(0.92)	4	400K	6B
1402/07/03	14,910	14,910	14,910	15,300	(2.49)	15	641K	10B
1402/06/29	15,220	15,220	15,220	15,690	0.0	1	3K	50M
1402/06/28	15,220	15,220	15,220	15,690	0.0	3	12K	180M
1402/06/27	15,220	15,220	15,220	15,690	0.0	1	3K	50M
1402/06/26	15,230	15,230	15,230	15,690	(0.06)	5	20K	297M
1402/06/22	15,690	15,690	15,690	15,700	(2.91)	12	1M	19B
1402/06/11	15,720	15,720	15,720	16,170	(0.19)	13	82K	1B
1402/06/08	15,730	15,730	15,730	16,200	(0.06)	3	17K	268M
1402/06/07	15,750	15,750	15,750	16,210	(0.12)	14	62K	981M
1402/06/06	15,800	15,800	15,800	16,230	(0.31)	14	120K	2B
1402/05/23	16,930	16,000	16,930	16,280	(1.03)	159	1M	24B
1402/05/22	16,300	16,200	17,200	16,450	(1.5)	223	3M	44B
1402/05/21	16,700	16,690	16,900	16,700	(2.91)	106	1M	23B
1402/05/18	17,690	17,170	17,700	17,200	(2.82)	265	3M	56B
1402/05/17	17,750	17,050	17,750	17,700	2.67	699	15M	272B
1402/05/16	17,240	17,240	17,240	17,240	2.99	51	1M	21B
1402/05/15	16,740	16,740	16,740	16,740	2.95	52	1M	21B
1402/05/14	16,550	16,550	16,550	16,260	1.18	33	505K	8B
1402/05/10	16,500	16,500	16,500	16,070	0.31	22	132K	2B
1402/05/09	16,450	16,450	16,450	16,020	0.25	25	111K	2B
1402/05/08	16,310	16,310	16,310	15,980	0.88	52	372K	6B
1402/05/07	16,270	16,270	16,270	15,840	0.25	6	98K	2B
1402/04/27	15,640	15,640	16,490	16,000	(0.56)	157	1M	23B
1402/04/26	15,900	15,850	16,000	16,090	(1.47)	50	622K	10B
1402/04/25	17,000	16,120	17,000	16,330	(1.69)	132	2M	26B
1402/04/24	17,000	16,500	17,000	16,610	(0.3)	109	900K	15B
1402/04/21	17,500	16,540	17,500	16,660	(2.29)	101	888K	15B
1402/04/20	16,750	16,710	17,600	17,050	(0.23)	185	2M	32B
1402/04/19	16,720	16,720	17,300	17,090	(0.18)	72	283K	5B
1402/04/18	16,760	16,760	17,620	17,120	(0.06)	85	516K	9B
1402/04/17	17,280	17,100	17,500	17,130	(2.78)	201	2M	40B
1402/04/14	17,330	17,300	17,960	17,620	(1.07)	113	818K	14B
1402/04/13	17,490	17,490	17,820	17,810	2.89	251	3M	57B
1402/04/12	17,580	17,000	17,620	17,310	1.17	114	680K	12B
1402/04/11	17,180	16,800	17,390	17,110	1.30	109	949K	16B
1402/04/10	16,700	16,680	17,580	16,890	(1.75)	158	1M	19B
1402/04/07	17,190	16,870	17,850	17,190	(1.15)	64	735K	13B
1402/03/31	17,900	17,190	17,900	17,390	(1.86)	206	2M	30B
1402/03/30	17,700	17,650	17,840	17,720	(2.58)	127	1M	18B
1402/03/29	17,520	17,520	18,360	18,190	2.02	166	1M	23B
1402/03/28	17,500	17,480	18,090	17,830	(1.05)	109	635K	11B
1402/03/27	17,580	17,500	18,070	18,020	2.68	244	2M	39B
1402/03/24	17,160	17,160	17,580	17,550	2.81	126	2M	30B
1402/03/23	16,500	16,500	17,100	17,070	2.77	202	3M	51B
1402/03/22	17,240	16,540	17,250	16,610	(2.58)	205	3M	43B
1402/03/21	17,050	17,040	17,390	17,050	(2.9)	549	4M	66B
1402/03/20	17,560	17,560	17,560	17,560	(2.98)	50	1M	25B
1402/03/17	18,450	17,900	18,770	18,100	(1.9)	281	2M	35B
1402/03/16	18,490	18,250	18,500	18,450	2.67	289	4M	68B
1402/03/13	17,800	17,200	18,030	17,970	2.63	137	1M	24B
1402/03/10	17,510	16,770	17,510	17,510	3.00	295	3M	60B
1402/03/09	16,600	16,600	17,010	17,000	2.91	172	3M	50B
1402/03/08	16,850	16,360	17,140	16,520	(2.02)	216	2M	28B
1402/03/07	16,900	16,850	17,340	16,860	(2.94)	200	4M	72B
1402/03/06	18,000	17,340	18,000	17,370	(2.8)	130	1M	20B
1402/03/03	18,580	17,820	18,580	17,870	(2.72)	447	4M	80B
1402/03/02	18,410	18,050	18,410	18,370	2.74	672	6M	118B
1402/03/01	18,050	18,050	18,050	17,880	2.00	70	803K	15B
1402/02/31	17,570	17,570	17,570	17,530	2.75	79	1M	19B
1402/02/30	17,180	17,180	17,180	17,060	2.28	96	900K	15B
1402/02/27	16,910	16,910	16,910	16,680	1.58	80	646K	11B
1402/02/25	16,300	15,800	16,720	16,420	1.11	353	3M	51B
1402/02/24	16,790	16,070	16,790	16,240	(1.93)	783	8M	133B
1402/02/23	16,590	16,100	16,590	16,560	2.79	1,330	24M	401B
1402/02/20	15,720	15,680	16,640	16,110	(0.31)	398	6M	103B
1402/02/19	16,000	16,000	16,000	16,160	(2.0)	25	774K	12B
1402/02/18	16,040	16,040	16,040	16,490	(0.24)	18	102K	2B
1402/02/17	16,720	16,510	17,100	16,530	(2.88)	108	1M	21B
1402/02/16	17,430	17,010	17,430	17,020	(2.91)	548	7M	116B
1402/02/13	17,880	16,840	17,880	17,530	0.98	670	7M	128B
1402/02/12	17,550	16,900	17,550	17,360	1.88	491	5M	86B
1402/02/11	16,500	16,500	17,520	17,040	0.18	730	12M	211B
1402/02/10	16,590	16,590	16,590	17,010	(0.53)	18	192K	3B
1402/02/09	16,990	16,990	16,990	17,100	(2.34)	55	907K	15B
1402/02/06	17,660	17,510	17,660	17,510	(2.99)	107	2M	30B
1402/02/05	18,500	17,660	18,740	18,050	(0.82)	362	3M	61B
1402/02/04	18,270	17,850	18,290	18,200	2.48	242	2M	33B
1402/01/30	17,400	17,160	17,820	17,760	2.60	305	4M	64B
1402/01/29	17,250	17,000	17,750	17,310	0.41	535	5M	87B
1402/01/28	17,570	16,550	17,570	17,240	1.06	742	8M	139B
1402/01/27	17,060	17,060	17,060	17,060	2.96	84	2M	29B
1402/01/26	16,650	16,650	16,650	16,570	2.47	70	1M	17B
1402/01/22	16,410	16,410	16,410	16,170	1.44	80	658K	11B
1402/01/21	15,950	15,700	15,950	15,940	2.91	224	4M	61B
1402/01/20	15,080	15,080	15,520	15,490	2.79	279	3M	52B
1402/01/19	15,070	15,000	15,070	15,070	2.94	200	3M	49B
1402/01/16	14,490	14,250	14,670	14,640	2.74	213	2M	34B
1402/01/15	13,760	13,530	14,350	14,250	2.22	324	3M	45B
1402/01/14	14,200	13,700	14,260	13,940	(1.27)	268	2M	31B
1402/01/09	14,000	14,000	14,120	14,120	2.99	142	3M	40B
1402/01/08	13,460	13,450	13,710	13,710	2.93	249	5M	67B
1402/01/06	13,240	12,850	13,630	13,260	0.15	32	173K	2B
1402/01/05	13,130	13,110	13,490	13,240	0.84	130	1M	16B
1401/12/28	13,280	12,840	13,500	13,130	(0.76)	245	4M	55B
1401/12/27	13,100	12,850	13,480	13,230	0.53	281	2M	29B
1401/12/24	12,900	12,900	13,310	13,160	1.78	292	9M	122B
1401/12/23	12,910	12,580	13,090	12,930	0.15	245	1M	18B
1401/12/22	12,860	12,700	13,170	12,910	0.39	152	1M	13B
1401/12/21	13,100	12,720	13,190	12,860	(1.83)	163	2M	29B
1401/12/20	12,680	12,680	13,220	13,100	2.02	247	2M	30B
1401/12/16	12,500	12,500	12,900	12,840	2.47	195	2M	21B
1401/12/15	12,150	12,150	12,540	12,530	2.87	238	3M	43B
1401/12/14	11,810	11,810	12,440	12,180	0.83	210	2M	24B
1401/12/13	12,010	11,930	12,380	12,080	(1.15)	112	1M	17B
1401/12/10	12,300	12,040	12,450	12,220	0.83	157	1M	15B
1401/12/09	11,860	11,840	12,300	12,120	0.66	220	2M	30B
1401/12/08	12,500	12,020	12,500	12,040	(2.82)	313	3M	37B
1401/12/07	12,440	11,950	12,460	12,390	2.40	495	7M	89B
1401/12/06	11,990	11,990	12,460	12,100	(2.1)	1,169	14M	174B
1401/12/03	12,100	12,100	12,100	12,360	(0.88)	15	470K	6B
1401/12/02	12,470	12,470	12,470	12,470	(2.96)	84	3M	42B
1401/12/01	12,530	12,530	12,530	12,850	(0.46)	9	248K	3B
1401/11/30	13,210	12,450	13,210	12,910	0.62	193	4M	56B
1401/11/19	12,880	12,880	12,880	12,830	2.56	91	1M	18B
1401/11/18	12,720	12,720	12,720	12,510	1.30	39	704K	9B
1401/11/17	12,620	12,620	12,620	12,350	0.73	51	409K	5B
1401/11/16	12,580	12,580	12,580	12,260	0.33	60	160K	2B
1401/11/12	12,410	12,410	12,410	12,220	1.41	52	810K	10B
1401/11/11	12,370	12,370	12,370	12,050	0.33	46	183K	2B
1401/11/10	12,240	12,240	12,240	12,010	1.01	63	594K	7B
1401/11/09	11,890	11,840	11,890	11,890	2.94	521	22M	264B
1401/11/08	11,850	11,850	11,850	11,550	0.35	40	225K	3B
1401/11/05	11,600	11,600	11,600	11,510	2.13	57	676K	8B
1401/11/04	11,480	11,480	11,480	11,270	1.08	50	351K	4B
1401/11/03	11,350	11,350	11,350	11,150	1.18	39	370K	4B
1401/11/02	11,110	11,110	11,110	11,020	2.13	50	685K	8B
1401/11/01	10,970	10,970	10,970	10,790	1.22	43	386K	4B
1401/10/28	10,810	10,810	10,810	10,660	1.52	427	526K	6B
1401/10/27	10,500	10,500	10,500	10,500	2.94	513	2M	16B
1401/10/26	10,200	10,190	10,200	10,200	2.93	142	2M	22B
1401/10/24	9,720	9,710	10,310	9,910	(1.0)	380	3M	27B
1401/10/21	10,110	9,530	10,110	10,010	1.93	519	7M	69B
1401/10/20	9,820	9,820	9,820	9,820	2.94	71	1M	12B
1401/10/19	9,570	9,570	9,570	9,540	2.58	45	1M	10B
1401/10/18	9,340	9,340	9,340	9,300	2.54	494	957K	9B
1401/10/17	9,110	8,930	9,110	9,070	2.49	97	1M	9B
1401/10/14	8,750	8,750	8,890	8,850	2.43	187	1M	12B
1401/10/13	8,690	8,500	8,770	8,640	1.41	277	2M	15B
1401/10/12	8,440	8,260	8,690	8,520	0.95	230	2M	17B
1401/10/11	8,100	8,090	8,570	8,440	1.20	153	1M	11B
1401/10/10	8,790	8,310	8,790	8,340	(2.57)	181	2M	16B
1401/10/07	8,630	8,400	8,650	8,560	1.90	273	2M	16B
1401/10/05	8,250	8,240	8,430	8,400	2.56	211	2M	15B
1401/10/04	8,240	8,140	8,350	8,190	0.86	170	1M	9B
1401/10/03	8,120	7,900	8,140	8,120	2.65	202	2M	13B
1401/09/30	7,770	7,770	8,010	7,910	0.13	89	614K	5B
1401/09/29	8,110	7,880	8,120	7,900	(2.71)	200	2M	14B
1401/09/28	8,270	7,930	8,270	8,120	(0.25)	94	310K	2B
1401/09/27	8,200	8,030	8,290	8,140	0.25	155	1M	11B
1401/09/26	8,380	8,000	8,380	8,120	(0.61)	130	788K	6B
1401/09/23	8,300	8,090	8,300	8,170	(1.92)	146	895K	7B
1401/09/22	8,220	8,100	8,450	8,330	1.46	186	2M	14B
1401/09/21	8,310	8,010	8,390	8,210	0.24	127	1M	9B
1401/09/20	8,390	8,150	8,390	8,190	0.37	140	764K	6B
1401/09/19	7,960	7,960	8,190	8,160	2.51	319	3M	27B
1401/09/16	8,100	7,920	8,100	7,960	0.25	127	950K	8B
1401/09/15	8,090	7,810	8,090	7,940	0.51	206	2M	13B
1401/09/14	7,910	7,730	7,910	7,900	2.86	132	1M	10B
1401/09/13	7,440	7,440	7,790	7,680	1.45	155	3M	23B
1401/09/12	7,730	7,470	7,890	7,570	(1.3)	125	823K	6B
1401/09/09	7,850	7,650	7,970	7,670	(2.66)	139	2M	13B
1401/09/08	7,950	7,840	8,010	7,880	1.29	129	674K	5B
1401/09/07	7,860	7,760	8,140	7,780	(2.63)	213	2M	18B
1401/09/06	7,960	7,950	8,000	7,990	(2.44)	168	1M	8B
1401/09/05	8,400	8,120	8,430	8,190	(2.15)	99	1M	9B
1401/09/02	8,400	8,220	8,440	8,370	(0.12)	78	795K	7B
1401/09/01	8,250	8,210	8,480	8,380	(0.24)	56	344K	3B
1401/08/30	8,650	8,290	8,650	8,400	(0.12)	160	2M	14B
1401/08/29	8,230	8,230	8,590	8,410	(0.12)	371	4M	37B
1401/08/28	8,420	8,260	8,420	8,420	2.93	279	6M	51B
1401/08/25	7,990	7,990	8,180	8,180	2.89	105	2M	13B
1401/08/24	7,930	7,930	8,110	7,950	(2.69)	490	7M	58B
1401/08/23	7,970	7,970	7,970	8,170	(0.49)	46	225K	2B
1401/08/22	8,270	7,900	8,270	8,210	2.24	340	3M	21B
1401/08/21	7,900	7,900	8,050	8,030	2.69	184	1M	12B
1401/08/18	7,850	7,540	7,960	7,820	1.16	550	3M	27B
1401/08/17	7,740	7,600	7,740	7,730	2.79	257	4M	33B
1401/08/16	7,620	7,620	7,620	7,520	1.62	47	719K	5B
1401/08/15	7,600	7,600	7,600	7,400	0.27	26	109K	828M
1401/08/14	7,560	7,560	7,560	7,380	0.54	38	275K	2B
1401/08/11	7,450	7,450	7,450	7,340	1.38	31	665K	5B
1401/08/10	7,340	7,170	7,340	7,240	1.54	183	1M	7B
1401/08/09	7,020	7,020	7,170	7,130	2.30	129	1M	10B
1401/08/08	7,010	6,950	7,100	6,970	0.29	101	754K	5B
1401/08/07	6,960	6,910	7,120	6,950	0.43	134	1M	9B
1401/08/04	6,730	6,730	6,930	6,920	2.82	262	2M	14B
1401/08/03	6,740	6,730	6,800	6,730	(2.89)	117	1M	10B
1401/08/02	7,140	6,830	7,140	6,930	(1.56)	105	799K	5B
1401/08/01	7,260	7,010	7,340	7,040	(2.49)	227	2M	14B
1401/07/30	7,400	7,100	7,400	7,220	(0.82)	189	1M	8B
1401/07/27	7,500	7,270	7,500	7,280	(2.8)	198	2M	14B
1401/07/26	7,610	7,220	7,610	7,490	1.35	362	3M	24B
1401/07/25	7,700	7,290	7,710	7,390	(1.6)	330	3M	21B
1401/07/24	7,590	7,280	7,700	7,510	0.13	272	2M	15B
1401/07/23	7,560	7,440	7,570	7,500	2.04	160	949K	7B
1401/07/20	7,380	7,380	7,380	7,350	2.51	106	1M	9B
1401/07/19	7,220	7,100	7,240	7,170	1.99	96	928K	7B
1401/07/18	6,950	6,950	7,290	7,030	(1.82)	223	4M	28B
1401/07/17	7,160	7,160	7,400	7,160	(2.98)	135	2M	13B
1401/07/16	7,740	7,320	7,740	7,380	(2.12)	199	2M	11B
1401/07/12	7,650	7,360	7,670	7,540	(0.53)	301	1M	10B
1401/07/11	7,640	7,390	7,670	7,580	1.74	383	3M	21B
1401/07/10	7,420	7,380	7,800	7,450	(1.97)	356	3M	21B
1401/07/09	7,770	7,540	7,790	7,600	(2.19)	227	3M	23B
1401/07/06	7,690	7,560	7,790	7,770	2.64	337	4M	30B
1401/07/04	7,570	7,570	7,720	7,570	(2.95)	690	10M	78B
1401/07/02	8,000	7,690	8,000	7,800	(1.52)	225	3M	24B
1401/06/30	7,920	7,840	7,920	7,920	2.99	748	22M	172B
1401/06/29	7,830	7,830	7,830	7,690	1.05	55	464K	4B
1401/06/28	7,750	7,750	7,750	7,610	1.06	54	509K	4B
1401/06/27	7,700	7,700	7,700	7,530	0.67	33	287K	2B
1401/06/20	7,510	7,510	7,510	7,480	2.47	94	1M	9B
1401/06/19	7,300	7,300	7,300	7,300	2.96	174	5M	40B
1401/06/16	7,120	6,740	7,120	7,090	2.46	347	7M	50B
1401/06/15	6,740	6,740	7,140	6,920	(0.29)	459	11M	78B
1401/06/14	6,740	6,740	6,740	6,940	0.0	3	2K	16M
1401/06/13	6,770	6,770	6,770	6,940	(0.43)	6	222K	2B
1401/06/12	6,800	6,800	6,800	6,970	(0.57)	11	260K	2B
1401/06/09	6,800	6,800	6,800	7,010	0.0	8	18K	123M
1401/06/08	6,930	6,930	6,930	7,010	(3.84)	61	1M	7B
1401/06/07	7,080	7,080	7,080	7,290	0.0	3	4K	26M
1401/06/06	7,080	7,080	7,080	7,290	0.0	4	4K	25M
1401/06/05	7,120	7,120	7,120	7,290	(0.55)	12	288K	2B
1401/06/02	7,120	7,120	7,120	7,330	0.0	6	8K	56M
1401/06/01	7,120	7,120	7,120	7,330	(0.14)	7	31K	219M
1401/05/31	7,120	7,120	7,120	7,340	0.0	7	12K	82M
1401/05/30	7,190	7,190	7,190	7,340	(0.94)	15	400K	3B
1401/05/29	7,520	7,100	7,520	7,410	1.37	289	7M	49B
1401/05/26	7,310	7,310	7,310	7,310	2.96	28	220K	2B
1401/05/25	7,100	7,100	7,100	7,100	2.90	26	164K	1B
1401/05/24	6,900	6,900	6,900	6,900	2.99	28	77K	534M
1401/05/23	6,700	6,700	6,700	6,700	2.92	31	87K	584M
1401/05/22	6,510	6,510	6,510	6,510	2.84	23	183K	1B
1401/05/19	6,330	6,330	6,330	6,330	2.93	22	301K	2B
1401/05/18	6,150	6,150	6,150	6,150	2.84	24	356K	2B
1401/05/15	6,100	6,100	6,100	5,980	0.84	34	468K	3B
1401/05/12	6,070	6,070	6,070	5,930	0.51	21	313K	2B
1401/05/11	6,060	6,060	6,060	5,900	0.17	21	113K	682M
1401/05/10	6,000	6,000	6,000	5,890	1.03	44	606K	4B
1401/05/09	5,930	5,930	5,930	5,830	1.22	58	694K	4B
1401/05/08	5,920	5,920	5,920	5,760	0.17	28	138K	818M
1401/05/05	5,910	5,910	5,910	5,750	0.17	29	132K	783M
1401/05/04	5,900	5,900	5,900	5,740	0.17	28	110K	646M
1401/05/03	5,730	5,730	5,730	5,730	2.87	116	4M	25B
1401/05/02	5,690	5,690	5,690	5,570	0.72	32	448K	3B
1401/05/01	5,680	5,680	5,680	5,530	0.18	28	96K	545M
1401/04/29	5,630	5,630	5,630	5,520	0.91	46	605K	3B
1401/04/28	5,620	5,620	5,620	5,470	0.18	38	75K	421M
1401/04/26	5,590	5,590	5,590	5,460	0.55	42	375K	2B
1401/04/25	5,570	5,570	5,570	5,430	0.37	25	287K	2B
1401/04/22	5,550	5,550	5,550	5,410	0.37	17	284K	2B
1401/04/21	5,530	5,530	5,530	5,390	0.37	34	227K	1B
1401/04/20	5,500	5,500	5,500	5,370	0.56	49	405K	2B
1401/04/18	5,460	5,460	5,460	5,340	0.56	44	339K	2B
1401/04/15	5,410	5,410	5,410	5,310	0.95	64	586K	3B
1401/04/14	5,020	5,020	5,320	5,260	1.74	101	1M	6B
1401/04/07	5,340	5,060	5,360	5,210	0.0	303	3M	15B
1401/04/06	5,100	5,100	5,370	5,210	(0.76)	148	1M	5B
1401/04/05	5,290	5,140	5,340	5,250	(0.76)	76	610K	3B
1401/04/04	5,220	5,210	5,310	5,290	(1.49)	121	915K	5B
1401/04/01	5,320	5,310	5,380	5,370	(1.83)	72	1M	6B
1401/03/31	5,630	5,330	5,640	5,470	(0.36)	122	789K	4B
1401/03/30	5,660	5,350	5,660	5,490	(0.18)	167	1M	7B
1401/03/29	5,480	5,480	5,620	5,500	0.73	139	641K	4B
1401/03/28	5,490	5,470	5,550	5,460	1.30	160	770K	4B
1401/03/25	5,340	5,320	5,470	5,390	1.32	143	917K	5B
1401/03/24	5,200	5,180	5,460	5,320	0.19	162	916K	5B
1401/03/23	5,250	5,230	5,440	5,310	(1.48)	175	1M	7B
1401/03/22	5,290	5,290	5,370	5,390	(1.1)	125	723K	4B
1401/03/21	5,630	5,380	5,690	5,450	(1.62)	122	1M	6B
1401/03/18	5,580	5,470	5,580	5,540	2.21	202	1M	8B
1401/03/17	5,310	5,310	5,550	5,420	(0.91)	127	752K	4B
1401/03/16	5,700	5,400	5,720	5,470	(1.62)	150	1M	6B
1401/03/11	5,600	5,410	5,670	5,560	0.91	220	849K	5B
1401/03/10	5,550	5,490	5,770	5,510	(2.48)	255	2M	9B
1401/03/09	5,650	5,650	5,840	5,650	(2.92)	390	3M	18B
1401/03/08	5,720	5,710	5,730	5,820	(1.02)	49	589K	3B
1401/03/07	5,920	5,760	5,920	5,880	(0.84)	92	536K	3B
1401/03/04	6,090	5,860	6,090	5,930	(0.84)	223	2M	11B
1401/03/03	5,910	5,860	6,090	5,980	(0.99)	254	1M	7B
1401/03/02	6,170	5,910	6,200	6,040	0.33	619	3M	19B
1401/03/01	5,950	5,790	6,060	6,020	2.21	754	4M	26B
1401/02/31	5,910	5,890	6,050	5,890	(2.97)	273	2M	13B
1401/02/28	6,150	5,900	6,150	6,070	0.66	222	1M	7B
1401/02/27	6,090	5,890	6,100	6,030	1.69	243	2M	10B
1401/02/26	6,030	5,800	6,040	5,930	0.85	444	3M	16B
1401/02/25	5,910	5,690	6,030	5,880	0.34	459	4M	21B
1401/02/24	6,120	5,820	6,140	5,860	(2.17)	411	5M	31B
1401/02/21	6,000	5,890	6,000	5,990	2.74	239	3M	16B
1401/02/20	5,550	5,550	5,870	5,830	2.28	238	3M	18B
1401/02/19	5,700	5,700	5,910	5,700	(2.9)	275	3M	16B
1401/02/18	5,900	5,860	6,000	5,870	(2.81)	315	2M	13B
1401/02/17	5,990	5,880	6,180	6,040	(0.33)	291	2M	10B
1401/02/12	6,060	6,050	6,160	6,060	(2.73)	388	3M	18B
1401/02/11	6,340	5,980	6,340	6,230	1.14	506	6M	36B
1401/02/10	6,160	6,160	6,160	6,160	2.84	80	2M	11B
1401/02/07	5,990	5,990	5,990	5,990	2.92	89	2M	11B
1401/02/06	5,820	5,820	5,820	5,820	2.83	70	2M	11B
1401/02/05	5,660	5,660	5,660	5,660	2.91	63	2M	11B
1401/02/04	5,310	5,300	5,520	5,500	2.61	147	2M	11B
1401/01/31	5,380	5,300	5,390	5,360	2.29	192	2M	8B
1401/01/30	5,100	5,080	5,250	5,240	2.75	182	2M	11B
1401/01/29	5,180	5,010	5,210	5,100	(0.39)	210	2M	9B
1401/01/28	5,110	5,080	5,300	5,120	(2.1)	267	2M	10B
1401/01/27	5,240	5,080	5,370	5,230	0.0	93	756K	4B
1401/01/24	5,090	5,090	5,300	5,230	0.0	41	127K	663M
1401/01/23	5,320	5,120	5,370	5,230	(0.76)	206	697K	4B
1401/01/22	5,480	5,180	5,480	5,270	(1.13)	237	1M	8B
1401/01/21	5,410	5,320	5,410	5,330	1.33	114	971K	5B
1401/01/20	5,300	5,250	5,310	5,260	1.94	172	1M	7B
1401/01/17	4,970	4,970	5,210	5,160	1.98	182	2M	9B
1401/01/16	4,960	4,930	5,170	5,060	(0.39)	148	999K	5B
1401/01/15	5,190	4,970	5,220	5,080	(0.78)	196	1M	6B
1401/01/14	5,110	5,100	5,200	5,120	1.39	134	1M	6B
1401/01/10	5,120	4,960	5,180	5,050	0.40	168	818K	4B
1401/01/09	5,000	4,940	5,050	5,030	2.44	235	2M	11B
1401/01/08	0	0	0	4,910	0.0	161	2M	11B
1401/01/07	4,850	4,850	5,050	4,910	(1.6)	161	2M	11B
1401/01/06	4,870	4,870	5,080	4,990	(0.6)	95	517K	3B
1400/12/28	5,100	4,890	5,160	5,020	(0.4)	163	1M	6B
1400/12/25	5,170	4,890	5,190	5,040	0.0	207	2M	9B
1400/12/24	5,180	4,920	5,190	5,040	(0.59)	133	1M	7B
1400/12/23	5,160	5,020	5,160	5,070	1.20	177	2M	8B
1400/12/22	4,920	4,920	5,180	5,010	(1.18)	86	844K	4B
1400/12/21	5,120	4,950	5,120	5,070	(0.51)	93	363K	2B
1400/12/18	5,117	4,988	5,118	5,096	4.53	309	3M	13B
1400/12/17	4,800	4,760	4,898	4,875	2.50	185	2M	10B
1400/12/16	4,786	4,705	4,786	4,756	2.35	142	2M	9B
1400/12/15	4,721	4,680	4,722	4,647	1.35	99	1M	5B
1400/12/14	4,616	4,570	4,663	4,585	1.26	142	957K	4B
1400/12/11	0	4,471	4,569	4,528	2.07	244	2M	7B
1400/12/09	4,331	4,320	4,580	4,436	(0.36)	176	1M	6B
1400/12/08	4,498	4,348	4,498	4,452	(0.67)	78	604K	3B
1400/12/07	4,370	4,365	4,532	4,482	(0.29)	111	471K	2B
1400/12/04	4,382	4,381	4,569	4,495	(0.47)	98	399K	2B
1400/12/03	4,390	4,390	4,600	4,516	(0.09)	49	123K	547M
1400/12/02	4,611	4,500	4,639	4,520	0.36	82	510K	2B
1400/12/01	4,371	4,371	4,580	4,504	0.22	62	453K	2B
1400/11/30	4,410	4,400	4,617	4,494	(0.04)	164	977K	4B
1400/11/27	4,401	4,397	4,640	4,496	(0.79)	246	2M	7B
1400/11/25	4,287	4,287	4,685	4,532	0.47	310	1M	7B
1400/11/24	4,379	4,379	4,379	4,511	(0.07)	10	52K	228M
1400/11/23	4,414	4,414	4,414	4,514	(0.79)	33	586K	3B
1400/11/20	4,475	4,470	4,599	4,550	(1.26)	110	1M	5B
1400/11/19	4,550	4,370	4,639	4,608	2.31	287	4M	18B
1400/11/18	4,533	4,350	4,534	4,504	2.32	237	2M	9B
1400/11/17	4,389	4,202	4,413	4,402	2.73	326	5M	23B
1400/11/16	4,160	4,100	4,308	4,285	4.44	204	3M	15B
1400/11/13	4,141	4,030	4,141	4,103	2.04	69	2M	7B
1400/11/12	4,097	4,089	4,123	4,021	0.45	50	419K	2B
1400/11/11	4,020	3,829	4,034	4,003	2.20	132	2M	8B
1400/11/10	3,950	3,760	3,992	3,917	1.06	119	1M	6B
1400/11/09	3,904	3,827	3,957	3,876	0.88	82	1M	4B
1400/11/06	3,730	3,730	3,960	3,842	(0.08)	137	1M	4B
1400/11/05	3,856	3,842	4,060	3,845	(2.9)	131	7M	25B
1400/11/04	3,920	3,870	4,090	3,960	(0.73)	62	677K	3B
1400/11/03	4,049	3,921	4,049	3,989	(1.31)	83	1M	5B
1400/11/02	3,965	3,958	4,080	4,042	(0.93)	91	1M	4B
1400/10/29	3,984	3,981	4,130	4,080	(0.58)	75	737K	3B
1400/10/28	4,043	4,043	4,050	4,104	(1.54)	61	1M	5B
1400/10/27	4,117	4,107	4,327	4,168	(1.54)	100	1M	5B
1400/10/26	4,110	4,110	4,364	4,233	(0.09)	70	272K	1B
1400/10/25	4,195	4,167	4,290	4,237	(1.35)	100	1M	5B
1400/10/22	4,190	4,187	4,297	4,295	(0.46)	79	486K	2B
1400/10/21	4,348	4,218	4,348	4,315	(0.76)	116	621K	3B
1400/10/20	4,266	4,258	4,367	4,348	(0.93)	71	729K	3B
1400/10/19	4,293	4,293	4,420	4,389	(0.81)	111	784K	3B
1400/10/18	4,454	4,325	4,454	4,425	(0.74)	69	559K	2B
1400/10/15	4,462	4,362	4,462	4,458	2.88	259	3M	13B
1400/10/14	4,345	4,250	4,345	4,333	2.70	202	2M	10B
1400/10/13	4,125	4,125	4,319	4,219	0.60	130	1M	4B
1400/10/12	4,188	4,104	4,277	4,194	0.17	70	726K	3B
1400/10/11	4,287	4,099	4,287	4,187	(0.71)	93	960K	4B
1400/10/08	4,244	4,098	4,300	4,217	(0.17)	76	500K	2B
1400/10/07	4,112	4,111	4,334	4,224	0.38	77	559K	2B
1400/10/06	4,220	4,111	4,290	4,208	0.02	58	371K	2B
1400/10/05	4,303	4,201	4,310	4,207	(2.84)	118	3M	12B
1400/10/04	4,438	4,201	4,439	4,330	0.46	113	917K	4B
1400/10/01	4,150	4,150	4,372	4,310	1.53	111	1M	5B
1400/09/30	4,129	4,129	4,290	4,245	(0.26)	87	516K	2B
1400/09/29	4,175	4,175	4,200	4,256	(1.12)	50	859K	4B
1400/09/28	4,221	4,218	4,428	4,304	(1.01)	57	777K	3B
1400/09/27	4,358	4,241	4,438	4,348	(0.25)	55	338K	1B
1400/09/24	4,385	4,249	4,385	4,359	(0.48)	61	392K	2B
1400/09/23	4,315	4,315	4,385	4,380	(1.53)	98	1M	5B
1400/09/22	4,369	4,358	4,550	4,448	(0.98)	83	858K	4B
1400/09/21	4,405	4,392	4,500	4,492	(0.77)	62	584K	3B
1400/09/20	4,406	4,405	4,642	4,527	(0.31)	85	461K	2B
1400/09/17	4,500	4,453	4,625	4,541	(1.07)	122	843K	4B
1400/09/16	4,540	4,540	4,747	4,590	(1.92)	128	1M	7B
1400/09/15	4,562	4,560	4,747	4,680	(0.45)	103	486K	2B
1400/09/14	4,813	4,662	4,903	4,701	(2.18)	309	3M	15B
1400/09/13	4,798	4,700	4,813	4,806	2.85	387	4M	18B
1400/09/10	4,740	4,510	4,754	4,673	1.23	260	2M	10B
1400/09/09	4,600	4,414	4,646	4,616	2.33	244	2M	11B
1400/09/08	4,545	4,311	4,577	4,511	1.51	274	4M	18B
1400/09/07	4,440	4,365	4,440	4,444	(1.22)	181	1M	5B
1400/09/06	4,515	4,448	4,580	4,499	(1.88)	168	1M	6B
1400/09/03	4,605	4,562	4,732	4,585	(2.51)	274	2M	10B
1400/09/02	4,611	4,600	4,748	4,703	(0.32)	126	298K	1B
1400/09/01	4,604	4,600	4,789	4,718	(0.13)	149	834K	4B
1400/08/30	4,863	4,621	4,863	4,724	(0.82)	197	817K	4B
1400/08/29	4,880	4,660	4,880	4,763	(0.85)	159	982K	5B
1400/08/26	4,858	4,701	4,940	4,804	0.15	133	557K	3B
1400/08/25	4,721	4,700	4,850	4,797	(0.46)	172	2M	8B
1400/08/24	4,771	4,728	4,890	4,819	(1.13)	193	871K	4B
1400/08/23	4,753	4,750	4,958	4,874	(0.12)	128	820K	4B
1400/08/22	4,753	4,753	4,984	4,880	(0.08)	162	629K	3B
1400/08/19	4,856	4,710	4,950	4,884	1.62	443	4M	18B
1400/08/18	4,986	4,712	4,986	4,806	(1.05)	254	2M	9B
1400/08/17	4,899	4,722	4,930	4,857	0.27	140	1M	6B
1400/08/16	4,721	4,697	4,987	4,844	0.04	249	1M	5B
1400/08/15	4,843	4,761	4,843	4,842	2.98	292	3M	16B
1400/08/12	4,645	4,500	4,760	4,702	1.73	270	2M	11B
1400/08/11	4,669	4,500	4,697	4,622	0.33	213	1M	7B
1400/08/10	4,548	4,548	4,740	4,607	(1.73)	276	2M	8B
1400/08/09	4,704	4,687	4,789	4,688	(2.96)	126	3M	13B
1400/08/08	4,725	4,725	4,900	4,831	(0.82)	62	592K	3B
1400/08/05	5,050	4,820	5,051	4,871	(1.97)	360	3M	14B
1400/08/04	4,971	4,955	4,993	4,969	2.50	163	2M	8B
1400/08/03	4,850	4,846	4,995	4,848	(2.94)	396	5M	22B
1400/08/01	5,100	4,951	5,150	4,995	(2.14)	211	2M	8B
1400/07/28	5,110	5,053	5,321	5,104	(4.02)	965	11M	58B
1400/07/27	5,213	5,213	5,213	5,318	(1.04)	69	637K	3B
1400/07/26	5,318	5,318	5,320	5,374	(1.97)	105	1M	6B
1400/07/25	5,420	5,407	5,600	5,482	(1.65)	87	1M	5B
1400/07/24	5,470	5,400	5,643	5,574	1.73	558	4M	22B
1400/07/21	5,480	5,466	5,700	5,479	(2.77)	340	3M	16B
1400/07/20	5,740	5,617	5,770	5,635	(4.69)	269	3M	19B
1400/07/19	5,940	5,903	6,196	5,912	(2.84)	323	3M	19B
1400/07/18	6,150	6,081	6,380	6,085	(2.94)	169	2M	15B
1400/07/17	6,305	6,261	6,440	6,269	(2.87)	310	3M	20B
1400/07/14	6,501	6,363	6,694	6,454	(0.71)	498	2M	14B
1400/07/12	6,499	6,499	6,593	6,500	(2.99)	533	4M	28B
1400/07/11	6,900	6,665	6,900	6,700	(2.49)	204	1M	9B
1400/07/10	6,610	6,610	6,903	6,871	2.52	642	5M	37B
1400/07/07	6,764	6,551	6,769	6,702	0.16	501	2M	15B
1400/07/06	6,690	6,665	6,990	6,691	(2.62)	633	2M	16B
1400/07/04	6,853	6,853	7,129	6,871	(4.74)	771	5M	31B
1400/07/03	7,192	7,192	7,218	7,213	(2.71)	214	1M	9B
1400/06/31	7,218	7,218	7,218	7,414	(0.36)	39	150K	1B
1400/06/30	7,690	7,323	7,690	7,441	(1.43)	221	752K	6B
1400/06/29	7,549	7,549	7,690	7,549	(2.99)	304	3M	19B
1400/06/28	7,840	7,681	7,840	7,782	(1.72)	216	751K	6B
1400/06/27	8,180	7,705	8,181	7,918	(0.31)	801	5M	38B
1400/06/24	7,930	7,747	7,969	7,943	2.66	393	5M	42B
1400/06/23	7,721	7,721	7,996	7,737	(2.79)	1,124	7M	52B
1400/06/22	7,933	7,931	8,170	7,959	(2.65)	267	1M	9B
1400/06/21	8,200	8,172	8,380	8,176	(2.94)	384	4M	36B
1400/06/20	8,636	8,140	8,636	8,424	0.47	1,155	9M	72B
1400/06/17	8,212	8,211	8,392	8,385	2.91	937	6M	53B
1400/06/16	8,120	8,109	8,340	8,148	(2.52)	1,674	9M	73B
1400/06/15	8,580	8,342	8,590	8,359	(2.79)	1,425	8M	66B
1400/06/14	8,710	8,445	8,710	8,599	1.68	1,814	9M	80B
1400/06/13	8,136	8,136	8,638	8,457	0.83	3,722	31M	261B
1400/06/10	8,248	8,248	8,248	8,387	(1.36)	71	378K	3B
1400/06/09	8,342	8,342	8,856	8,503	(1.12)	969	6M	50B
1400/06/08	8,599	8,599	8,599	8,599	(28.41)	267	3M	29B
1400/05/23	11,472	11,472	11,472	12,067	(0.07)	10	11K	127M
1400/05/20	11,713	11,713	11,713	12,075	0.0	2	877	10M
1400/05/19	11,727	11,727	11,727	12,075	(0.12)	10	31K	361M
1400/05/18	11,749	11,749	11,749	12,089	(0.19)	13	53K	621M
1400/05/17	11,519	11,519	11,519	12,112	(0.11)	12	18K	207M
1400/05/16	11,780	11,780	11,780	12,125	(0.16)	3	42K	494M
1400/05/13	11,781	11,781	11,781	12,144	(0.01)	4	2K	23M
1400/05/11	11,542	11,542	11,542	12,145	(0.03)	5	5K	55M
1400/05/10	11,785	11,785	11,785	12,149	0.0	1	500	6M
1400/05/09	11,786	11,786	11,786	12,149	(0.01)	3	2K	22M
1400/05/06	11,786	11,786	11,786	12,150	0.0	1	430	5M
1400/05/04	11,787	11,787	11,787	12,150	(0.01)	2	2K	22M
1400/04/28	11,787	11,787	11,787	12,151	0.0	2	856	10M
1400/04/26	11,552	11,552	11,552	12,151	(0.07)	9	12K	136M
1400/04/23	11,797	11,797	11,797	12,160	(0.01)	2	2K	19M
1400/04/21	11,803	11,803	11,803	12,161	(0.06)	10	16K	192M
1400/04/20	11,568	11,568	11,568	12,168	(0.07)	6	10K	118M
1400/04/19	11,813	11,813	11,813	12,176	(0.02)	5	4K	50M
1400/04/16	11,813	11,813	11,813	12,178	0.0	1	1K	12M
1400/04/15	11,818	11,818	11,818	12,178	(0.04)	5	10K	122M
1400/04/14	11,581	11,581	11,581	12,183	(0.06)	6	9K	102M
1400/04/12	11,825	11,825	11,825	12,190	0.0	1	1K	12M
1400/04/09	11,825	11,825	11,825	12,190	0.0	1	450	5M
1400/04/08	11,584	11,584	11,584	12,190	(0.02)	5	4K	51M
1400/04/07	11,828	11,828	11,828	12,193	0.0	2	1K	13M
1400/04/06	11,828	11,828	11,828	12,193	0.0	1	500	6M
1400/04/02	11,601	11,601	11,601	12,193	(0.15)	9	24K	283M
1400/04/01	11,845	11,845	11,845	12,211	0.0	2	862	10M
1400/03/29	11,602	11,602	11,602	12,211	(0.01)	2	1K	12M
1400/03/23	11,603	11,603	11,603	12,212	(0.01)	2	874	10M
1400/03/18	11,848	11,848	11,848	12,213	(0.01)	3	1K	16M
1400/03/12	11,848	11,848	11,848	12,214	0.0	1	425	5M
1400/03/08	11,850	11,850	11,850	12,214	(0.02)	5	5K	54M
1400/03/05	11,850	11,850	11,850	12,216	0.0	2	850	10M
1400/03/01	11,608	11,608	11,608	12,216	(0.02)	6	3K	37M
1400/02/26	11,611	11,611	11,611	12,218	(0.03)	4	5K	63M
1400/02/25	11,857	11,857	11,857	12,222	(0.01)	3	2K	25M
1400/02/01	11,736	11,736	11,736	12,223	(0.01)	3	2K	22M
1400/01/31	11,980	11,980	11,980	12,224	0.0	2	1K	15M
1400/01/30	11,980	11,980	11,980	12,224	0.0	2	2K	18M
1400/01/24	11,980	11,980	11,980	12,224	0.0	1	420	5M
1400/01/14	11,738	11,738	11,738	12,224	(0.02)	4	10K	120M
1400/01/11	11,983	11,983	11,983	12,227	0.0	3	1K	16M
1400/01/10	11,983	11,983	11,983	12,227	0.0	4	3K	38M
1400/01/07	11,745	11,745	11,745	12,227	(0.06)	14	24K	284M
1399/12/27	11,990	11,990	11,990	12,234	0.0	1	3K	35M
1399/12/26	11,993	11,993	11,993	12,234	(0.02)	7	19K	224M
1399/12/25	11,993	11,993	11,993	12,237	0.0	1	999	12M
1399/12/24	11,749	11,749	11,749	12,237	(0.01)	6	5K	54M
1399/12/20	11,994	11,994	11,994	12,238	0.0	3	2K	18M
1399/12/19	11,994	11,994	11,994	12,238	0.0	1	456	5M
1399/12/16	11,765	11,765	11,765	12,238	(0.14)	6	56K	661M
1399/12/13	12,010	12,010	12,010	12,255	0.0	2	2K	21M
1399/12/12	12,010	12,010	12,010	12,255	0.0	2	897	11M
1399/12/10	11,766	11,766	11,766	12,255	(0.01)	7	3K	32M
1399/12/09	12,011	12,011	12,011	12,256	0.0	3	2K	29M
1399/12/06	12,012	12,012	12,012	12,256	(0.01)	4	4K	50M
1399/12/05	12,013	12,013	12,013	12,257	(0.01)	2	4K	45M
1399/12/04	11,769	11,769	11,769	12,258	(0.01)	4	2K	24M
1399/12/03	12,014	12,014	12,014	12,259	0.0	5	3K	34M
1399/12/02	12,014	12,014	12,014	12,259	0.0	4	2K	23M
1399/11/29	12,016	12,016	12,016	12,259	(0.02)	9	15K	180M
1399/11/28	11,791	11,791	11,791	12,261	(0.17)	28	69K	818M
1399/11/27	12,038	12,038	12,038	12,282	(0.01)	6	4K	47M
1399/11/26	12,038	12,038	12,038	12,283	0.0	3	2K	28M
1399/11/25	12,046	12,046	12,046	12,283	(0.07)	31	51K	611M
1399/11/21	11,696	11,696	11,696	12,291	(0.16)	35	54K	629M
1399/11/20	11,968	11,968	11,968	12,311	(0.22)	11	119K	1B
1399/11/19	11,979	11,979	11,979	12,338	(0.09)	18	46K	552M
1399/11/18	11,980	11,980	11,980	12,349	(0.01)	6	4K	49M
1399/11/15	11,743	11,743	11,743	12,350	(0.09)	7	29K	335M
1399/11/14	11,992	11,992	11,992	12,361	(0.01)	9	5K	63M
1399/11/13	11,996	11,996	11,996	12,362	(0.04)	5	20K	241M
1399/11/12	11,999	11,999	11,999	12,367	(0.02)	10	11K	138M
1399/11/11	11,828	11,828	11,828	12,370	(0.64)	60	206K	2B
1399/11/08	12,089	12,089	12,089	12,450	(0.1)	16	51K	615M
1399/11/07	12,090	12,090	12,090	12,462	(0.01)	7	6K	72M
1399/11/05	11,878	11,878	11,878	12,463	(0.32)	32	101K	1B
1399/11/04	12,136	12,136	12,136	12,503	(0.06)	25	34K	413M
1399/11/01	12,140	12,140	12,140	12,511	(0.03)	20	18K	214M
1399/10/30	12,146	12,146	12,146	12,515	(0.05)	11	23K	285M
1399/10/29	11,898	11,898	11,898	12,521	(0.02)	7	8K	99M
1399/10/27	12,157	12,157	12,157	12,524	(0.06)	6	35K	425M
1399/10/24	12,175	12,175	12,175	12,532	(0.15)	26	91K	1B
1399/10/23	12,319	12,319	12,319	12,551	(1.17)	121	706K	9B
1399/10/22	12,700	12,700	12,700	12,700	14.98	196	3M	34B
1399/06/04	32,222	32,222	34,214	33,246	0.08	987	2M	51B
1399/06/03	33,187	33,186	34,138	33,218	(2.91)	305	719K	24B
1399/06/02	34,630	33,892	35,450	34,212	(2.08)	359	576K	20B
1399/06/01	36,500	34,387	36,513	34,940	(1.44)	706	819K	29B
1399/05/29	36,748	35,248	36,900	35,450	(2.44)	461	884K	31B
1399/05/28	36,459	34,610	36,459	36,338	2.66	828	1M	48B
1399/05/27	34,609	34,609	36,739	35,398	(0.79)	589	897K	32B
1399/05/26	35,256	35,256	37,000	35,679	(1.84)	166	345K	12B
1399/05/25	36,970	35,569	36,970	36,346	(0.88)	183	168K	6B
1399/05/22	35,110	35,110	37,159	36,669	1.64	545	1M	40B
1399/05/21	36,820	35,708	37,449	36,077	(2.0)	468	593K	21B
1399/05/20	37,870	35,692	37,870	36,812	0.05	1,506	2M	76B
1399/05/19	36,795	36,795	36,795	36,795	3.00	326	772K	28B
1399/05/15	35,811	35,811	35,811	35,724	2.75	116	555K	20B
1399/05/14	35,511	35,511	35,511	34,768	2.80	132	339K	12B
1399/05/13	34,650	34,650	34,650	33,820	0.53	90	108K	4B
1399/05/12	34,287	34,287	34,287	33,641	1.06	87	214K	7B
1399/05/11	34,022	34,022	34,022	33,289	0.78	78	157K	5B
1399/05/08	34,000	32,927	34,398	33,032	(2.69)	740	1M	33B
1399/05/07	32,600	32,600	34,862	33,945	2.24	899	1M	43B
1399/05/06	33,153	33,153	35,203	33,202	(2.86)	571	1M	43B
1399/05/05	34,178	34,178	34,311	34,178	(3.0)	421	712K	24B
1399/05/04	35,500	35,203	36,000	35,235	(2.91)	824	2M	58B
1399/05/01	36,400	36,269	36,880	36,291	(2.94)	645	1M	46B
1399/04/31	37,494	37,307	38,000	37,390	(2.78)	734	1M	47B
1399/04/30	38,900	37,525	38,950	38,460	1.38	847	1M	53B
1399/04/29	39,812	37,494	39,812	37,938	(1.85)	1,604	2M	78B
1399/04/28	37,752	37,500	38,884	38,653	2.39	925	2M	63B
1399/04/25	36,010	36,000	38,123	37,752	2.00	849	2M	73B
1399/04/24	36,865	36,865	38,250	37,013	(2.61)	800	2M	60B
1399/04/23	39,999	37,876	39,999	38,005	(2.67)	836	944K	36B
1399/04/22	38,651	37,880	39,850	39,047	0.92	1,106	2M	62B
1399/04/21	38,630	38,630	39,545	38,690	(2.85)	612	872K	34B
1399/04/18	41,696	39,268	41,696	39,824	(1.63)	1,039	1M	55B
1399/04/17	40,850	39,050	40,857	40,482	2.05	1,096	2M	64B
1399/04/16	39,830	37,701	40,031	39,667	2.06	1,495	3M	111B
1399/04/15	38,987	38,240	40,005	38,866	(1.41)	1,104	1M	49B
1399/04/14	41,000	38,987	41,000	39,422	(1.92)	704	929K	37B
1399/04/11	42,000	39,554	42,000	40,192	(1.43)	1,126	1M	44B
1399/04/10	38,594	38,594	40,980	40,777	2.49	1,153	1M	42B
1399/04/09	39,580	39,579	39,940	39,787	(2.49)	375	415K	16B
1399/04/08	39,960	39,940	42,410	40,803	(0.9)	900	1M	49B
1399/04/07	41,270	38,866	41,270	41,175	2.76	968	1M	44B
1399/04/04	40,042	40,042	40,860	40,068	(2.94)	469	664K	27B
1399/04/03	41,300	41,160	42,000	41,280	(2.71)	1,717	2M	83B
1399/04/02	43,324	41,300	43,324	42,432	0.87	917	882K	37B
1399/04/01	44,291	40,073	44,291	42,064	(0.28)	1,666	2M	90B
1399/03/31	42,182	42,182	42,182	42,182	3.00	665	794K	33B
1399/03/27	40,954	40,954	40,954	40,954	3.00	391	541K	22B
1399/03/26	39,853	39,853	39,853	39,762	2.76	292	499K	20B
1399/03/25	38,696	38,300	38,696	38,693	2.99	883	1M	52B
1399/03/24	37,400	36,000	38,061	37,569	1.67	1,166	2M	79B
1399/03/21	36,752	36,752	37,799	36,953	(2.47)	1,373	3M	96B
1399/03/20	37,292	37,292	37,292	37,888	(1.45)	171	261K	10B
1399/03/19	40,190	38,062	40,190	38,445	(2.02)	508	442K	17B
1399/03/18	39,257	38,255	39,257	39,239	2.95	821	1M	57B
1399/03/17	38,121	37,961	38,121	38,114	2.98	356	644K	25B
1399/03/13	35,300	35,300	37,061	37,011	2.86	392	979K	36B
1399/03/12	35,556	35,499	37,180	35,982	(1.68)	691	1M	50B
1399/03/11	39,090	35,470	39,090	36,596	(1.98)	1,001	1M	51B
1399/03/10	37,151	37,151	37,151	37,336	(2.52)	352	438K	16B
1399/03/07	37,931	37,931	37,931	38,300	(2.06)	243	361K	14B
1399/03/06	40,318	37,970	40,318	39,104	(0.1)	1,688	5M	191B
1399/03/03	39,144	39,144	39,144	39,144	3.00	280	853K	33B
1399/02/31	38,392	38,392	38,392	38,004	1.96	299	393K	15B
1399/02/30	37,276	37,276	37,276	37,274	4.99	159	601K	22B
1399/02/29	35,589	35,589	35,589	35,501	2.74	90	550K	20B
1399/02/28	35,230	35,230	35,230	34,553	1.02	131	205K	7B
1399/02/27	33,999	33,600	34,233	34,204	2.91	566	1M	44B
1399/02/24	31,924	31,924	33,897	33,236	0.99	1,071	1M	46B
1399/02/23	34,660	32,644	34,660	32,910	(2.21)	741	1M	37B
1399/02/22	33,535	33,535	34,999	33,653	(2.66)	1,066	1M	44B
1399/02/21	36,000	34,112	36,000	34,572	(1.69)	1,362	2M	58B
1399/02/20	34,633	34,602	36,680	35,166	(1.42)	1,923	2M	77B
1399/02/17	35,642	35,642	36,850	35,672	(2.92)	958	2M	65B
1399/02/16	36,443	36,443	36,443	36,744	(2.2)	381	398K	15B
1399/02/15	37,570	37,570	37,570	37,570	(3.0)	526	599K	23B
1399/02/14	39,017	38,000	39,017	38,731	2.24	2,951	3M	117B
1399/02/13	37,888	37,186	37,888	37,881	2.98	919	1M	54B
1399/02/10	36,290	36,290	37,980	36,785	(3.7)	3,631	6M	235B
1399/02/09	37,736	37,736	37,736	38,199	(1.81)	131	300K	11B
1399/02/08	38,201	38,201	38,201	38,903	(1.22)	175	202K	8B
1399/02/07	39,259	39,259	40,000	39,382	(2.7)	1,008	2M	62B
1399/02/06	41,411	39,710	41,411	40,473	0.67	2,965	5M	186B
1399/02/03	40,205	40,205	40,205	40,205	5.00	307	1M	48B
1399/02/02	38,291	38,291	38,291	38,291	3.00	99	599K	23B
1399/02/01	37,176	37,100	37,176	37,176	3.00	379	1M	47B
1399/01/31	36,094	36,094	36,094	36,094	3.00	120	600K	22B
1399/01/30	35,043	35,034	35,043	35,043	5.00	409	990K	35B
1399/01/27	33,389	32,500	33,389	33,375	2.96	545	2M	55B
1399/01/26	32,451	32,013	32,451	32,417	2.89	624	1M	44B
1399/01/25	31,644	30,013	31,644	31,506	2.55	880	3M	91B
1399/01/24	30,723	30,723	30,723	30,723	5.00	371	1M	34B
1399/01/23	29,684	29,684	29,684	29,260	1.53	143	353K	10B
1399/01/20	28,820	28,818	28,820	28,820	3.00	297	754K	22B
1399/01/19	28,000	28,000	28,376	27,981	1.56	347	360K	10B
1399/01/18	28,454	27,228	28,454	27,550	(1.85)	686	2M	44B
1399/01/17	29,300	27,947	29,300	28,070	(2.57)	872	1M	28B
1399/01/16	28,722	28,722	29,899	28,811	(2.7)	1,691	2M	48B
1399/01/11	29,411	29,411	29,550	29,610	(2.34)	569	538K	16B
1399/01/10	30,914	29,201	30,914	30,320	1.02	768	1M	36B
1399/01/09	30,037	29,500	30,037	30,014	2.92	335	829K	25B
1399/01/06	29,225	28,000	29,225	29,163	2.78	696	959K	28B
1399/01/05	29,125	28,000	29,125	28,374	0.34	697	532K	15B
1398/12/28	28,104	28,104	28,800	28,277	(4.41)	1,088	1M	39B
1398/12/27	28,755	28,755	28,755	29,583	(0.21)	72	44K	1B
1398/12/26	29,451	29,451	30,000	29,644	(2.36)	340	528K	16B
1398/12/25	29,507	29,507	29,507	30,361	(0.19)	48	41K	1B
1398/12/24	29,529	29,528	30,985	30,419	(2.13)	148	276K	8B
1398/12/21	30,993	30,993	32,900	31,082	(2.72)	788	2M	68B
1398/12/20	31,109	31,109	31,109	31,951	(0.37)	62	79K	2B
1398/12/19	31,299	31,299	31,299	32,071	(0.61)	130	127K	4B
1398/12/17	32,845	30,933	32,845	32,267	1.19	1,346	2M	76B
1398/12/14	32,532	32,532	32,532	31,889	0.96	231	224K	7B
1398/12/13	32,457	32,457	32,457	31,585	2.18	126	304K	10B
1398/12/12	31,294	31,294	31,294	30,912	1.74	126	405K	13B
1398/12/11	30,383	30,383	30,383	30,383	3.00	59	188K	6B
1398/12/10	29,499	29,499	29,499	29,499	3.00	219	837K	25B
1398/12/07	28,640	28,640	28,640	28,640	5.00	143	447K	13B
1398/12/06	27,277	27,277	27,277	27,277	3.00	92	241K	7B
1398/12/05	26,980	25,450	26,982	26,483	1.09	1,105	2M	57B
1398/12/04	26,198	26,012	26,198	26,197	3.00	837	1M	38B
1398/12/03	24,561	24,561	26,077	25,435	0.45	1,453	2M	48B
1398/11/30	25,228	25,228	25,999	25,320	(2.65)	1,254	2M	43B
1398/11/29	26,008	26,008	26,008	26,008	(3.0)	165	188K	5B
1398/11/28	28,000	26,693	28,000	26,812	(2.57)	562	574K	15B
1398/11/27	27,756	26,562	27,757	27,518	4.09	1,230	2M	48B
1398/11/26	26,438	26,330	26,438	26,436	2.99	631	929K	25B
1398/11/23	25,669	25,010	25,669	25,668	2.99	190	243K	6B
1398/11/21	24,969	23,800	24,969	24,922	2.81	778	2M	41B
1398/11/20	23,540	23,540	25,900	24,242	(2.16)	1,064	2M	53B
1398/11/19	25,000	24,733	25,465	24,778	(2.82)	673	764K	19B
1398/11/16	25,474	25,467	26,254	25,497	(2.88)	668	1M	26B
1398/11/15	27,000	26,148	27,000	26,254	(2.6)	655	861K	23B
1398/11/14	27,550	26,559	27,550	26,956	(1.55)	1,248	1M	36B
1398/11/13	28,000	27,261	28,099	27,380	(2.58)	1,073	2M	64B
1398/11/12	26,801	26,801	28,327	28,104	2.19	1,246	2M	68B
1398/11/08	27,371	27,371	28,348	27,502	(2.53)	1,755	5M	150B
1398/11/07	28,204	28,204	28,970	28,217	(2.95)	469	1M	33B
1398/11/06	29,405	27,694	29,405	29,076	1.85	1,843	5M	131B
1398/11/05	28,561	28,050	28,561	28,549	4.96	688	3M	91B
1398/11/02	27,201	27,201	27,201	27,201	3.00	25	18K	492M
1398/11/01	26,409	26,409	26,409	26,409	3.00	41	60K	2B
1398/10/30	25,640	25,640	25,640	25,640	3.00	27	72K	2B
1398/10/29	25,000	24,250	25,750	24,894	19.61	959	5M	114B
1398/10/25	20,813	20,813	20,813	20,813	2.00	44	380K	8B
1398/10/24	20,405	20,405	20,405	20,405	4.00	131	2M	42B
1398/10/23	19,621	19,621	19,621	19,621	2.00	22	20K	395M
1398/10/22	19,255	18,900	19,255	19,237	1.90	456	1M	26B
1398/10/21	18,878	18,878	18,878	18,878	2.00	82	552K	10B
1398/10/18	18,508	18,508	18,508	18,508	(2.0)	34	45K	832M
1398/10/17	19,334	18,576	19,334	18,885	(0.37)	362	2M	35B
1398/10/15	18,955	18,955	18,955	18,955	4.00	33	180K	3B
1398/10/14	17,851	17,851	18,404	18,226	1.01	186	1M	25B
1398/10/11	18,044	18,044	18,044	18,044	2.00	31	147K	3B
1398/10/10	17,691	17,691	17,691	17,691	1.99	29	135K	2B
1398/10/09	17,345	17,345	17,345	17,345	4.00	9	49K	844M
1398/10/08	16,678	16,678	16,678	16,678	2.00	16	38K	632M
1398/10/04	16,351	16,351	16,351	16,351	2.00	16	88K	1B
1398/10/03	16,000	15,628	16,264	16,031	0.53	450	1M	21B
1398/10/02	16,139	15,507	16,139	15,946	0.78	554	2M	38B
1398/10/01	15,872	15,410	15,872	15,823	1.68	547	2M	38B
1398/09/30	15,561	15,561	15,561	15,561	2.00	24	142K	2B
1398/09/27	15,256	15,256	15,256	15,256	3.99	63	625K	10B
1398/09/26	14,670	14,670	14,670	14,670	2.00	21	194K	3B
1398/09/25	14,383	14,383	14,383	14,383	2.00	36	255K	4B
1398/09/24	14,101	14,101	14,101	14,101	2.00	81	902K	13B
1398/09/23	13,825	13,825	13,825	13,825	3.99	46	138K	2B
1398/09/20	13,294	13,294	13,294	13,294	1.99	86	241K	3B
1398/09/19	13,034	13,033	13,034	13,034	2.00	133	1M	13B
1398/09/18	12,779	12,779	12,779	12,779	2.00	38	130K	2B
1398/09/17	12,539	12,400	12,540	12,529	1.90	243	994K	12B
1398/09/16	12,363	12,004	12,363	12,295	1.44	291	1M	12B
1398/09/13	12,200	11,800	12,218	12,121	1.19	230	757K	9B
1398/09/12	11,999	11,944	12,329	11,979	(1.71)	152	374K	4B
1398/09/11	12,365	11,882	12,365	12,187	0.53	238	641K	8B
1398/09/10	12,147	11,700	12,154	12,123	1.74	131	430K	5B
1398/09/09	12,200	11,784	12,200	11,916	(0.9)	326	689K	8B
1398/09/06	12,104	11,500	12,104	12,024	3.31	542	2M	27B
1398/09/05	11,639	11,639	11,639	11,639	2.00	22	59K	685M
1398/09/04	11,411	11,411	11,411	11,411	1.99	23	54K	611M
1398/09/03	11,188	11,188	11,188	11,188	2.00	20	57K	637M
1398/09/02	10,969	10,969	10,969	10,969	3.99	30	36K	399M
1398/08/29	10,569	10,362	10,569	10,548	1.80	84	354K	4B
1398/08/28	10,362	10,362	10,362	10,362	2.00	28	60K	620M
1398/08/27	9,898	9,898	10,300	10,159	0.59	138	676K	7B
1398/08/26	10,490	10,093	10,490	10,099	(1.93)	55	72K	723M
1398/08/25	10,307	9,905	10,307	10,298	1.91	258	1M	12B
1398/08/22	10,105	9,998	10,106	10,105	1.99	34	234K	2B
1398/08/21	10,545	9,736	10,545	9,908	(2.29)	475	3M	34B
1398/08/20	10,140	10,140	10,140	10,140	1.99	24	320K	3B
1398/08/19	9,942	9,942	9,942	9,942	1.99	33	457K	5B
1398/08/18	9,376	9,376	9,754	9,748	1.93	130	1M	14B
1398/08/14	9,559	9,559	9,730	9,563	(1.96)	222	782K	7B
1398/08/13	9,999	9,754	9,999	9,754	(2.0)	84	251K	2B
1398/08/12	10,115	9,700	10,115	9,953	2.33	243	814K	8B
1398/08/11	9,735	9,550	9,735	9,726	1.90	149	1M	11B
1398/08/08	9,545	9,545	9,545	9,545	2.00	14	71K	674M
1398/08/06	9,090	9,090	9,396	9,358	1.58	140	739K	7B
1398/08/04	9,100	9,031	9,398	9,212	(1.83)	255	797K	7B
1398/08/01	9,455	9,350	9,730	9,384	(1.64)	309	2M	20B
1398/07/30	9,540	9,540	9,540	9,540	(1.99)	84	557K	5B
1398/07/29	9,734	9,734	9,734	9,734	(1.99)	5	13K	128M
1398/07/24	9,932	9,932	9,932	9,932	(1.99)	8	3K	28M
1398/07/23	10,134	10,134	10,134	10,134	(1.99)	5	2K	17M
1398/07/22	10,340	10,340	10,340	10,340	(2.0)	22	12K	123M
1398/07/21	10,551	10,551	10,551	10,551	(2.0)	14	58K	610M
1398/07/20	10,556	10,556	10,986	10,766	(0.05)	529	2M	20B
1398/07/17	10,771	10,771	10,771	10,771	(1.99)	86	1M	11B
1398/07/16	10,990	10,990	10,990	10,990	(2.0)	9	6K	70M
1398/07/15	11,214	11,214	11,214	11,214	(1.99)	19	16K	179M
1398/07/14	11,442	11,442	11,442	11,442	(2.0)	6	17K	190M
1398/07/13	11,675	11,675	11,675	11,675	(2.0)	52	359K	4B
1398/07/10	11,913	11,913	11,913	11,913	(2.0)	27	22K	258M
1398/07/09	12,156	12,156	12,156	12,156	(2.0)	47	63K	760M
1398/07/08	12,404	12,404	12,404	12,404	(2.0)	51	66K	821M
1398/07/07	12,657	12,657	12,657	12,657	(2.0)	64	163K	2B
1398/07/06	12,999	12,740	12,999	12,915	13.64	118	271K	3B
1398/06/11	11,425	11,425	11,425	11,425	(3.0)	31	80K	917M
1398/06/09	11,899	11,000	11,899	11,778	3.96	264	3M	31B
1398/06/06	9,411	9,411	11,900	11,329	(18.61)	216	2M	21B
1398/06/04	14,000	13,000	14,000	13,919	10.88	556	6M	78B
1398/06/02	12,000	12,000	13,500	12,553	34.69	218	2M	27B
1398/05/30	9,200	9,200	10,077	9,320	9.29	222	1M	13B
1398/05/28	8,505	8,505	9,000	8,528	3.38	318	5M	45B
1398/05/26	8,100	8,100	8,500	8,249	2.98	149	1M	11B
1398/05/23	8,010	8,010	8,010	8,010	(0.16)	446	4M	30B
1398/05/19	8,150	7,835	8,150	8,023	(1.72)	40	307K	2B
1398/05/16	8,188	8,080	8,188	8,163	1.99	169	1M	11B
1398/05/14	7,997	7,997	8,190	8,004	4.11	557	6M	48B
1398/05/12	7,698	7,490	7,698	7,688	(0.1)	47	200K	2B
1398/05/09	7,700	7,600	7,700	7,696	3.18	178	2M	14B
1398/05/07	7,450	7,450	7,600	7,459	(5.23)	187	2M	12B
1398/05/05	7,998	7,600	7,998	7,871	(1.92)	79	568K	4B
1398/05/02	8,160	7,800	8,160	8,025	(3.07)	111	713K	6B
1398/04/31	8,300	8,002	8,300	8,279	1.90	345	3M	26B
1398/04/29	8,011	8,011	8,310	8,125	(1.29)	110	935K	8B
1398/04/26	8,200	8,200	8,490	8,231	2.63	548	3M	29B
1398/04/24	7,998	7,998	8,200	8,020	0.83	918	9M	72B
1398/04/22	7,500	7,500	8,040	7,954	3.97	100	711K	6B
1398/04/19	7,650	7,650	7,650	7,650	8.13	650	6M	46B
1398/04/17	7,000	7,000	8,200	7,075	1.07	432	4M	25B
1398/04/15	7,000	7,000	7,000	7,000	8.24	11	35K	247M
1398/04/12	6,381	6,381	6,999	6,467	1.38	35	231K	1B
1398/04/10	6,400	6,150	6,400	6,379	(0.95)	20	42K	271M
1398/04/05	6,450	6,300	6,450	6,440	(0.92)	52	257K	2B
1398/04/03	6,500	6,500	6,500	6,500	6.37	25	316K	2B
1398/04/01	6,111	6,111	6,111	6,111	(12.02)	5	15K	92M
1398/03/29	7,000	6,800	7,000	6,946	(0.77)	18	213K	1B
1398/03/27	7,000	7,000	7,000	7,000	0.0	15	85K	595M
1398/03/25	7,000	7,000	7,000	7,000	(2.85)	117	743K	5B
1398/03/22	7,700	7,070	7,700	7,205	(8.79)	21	86K	616M
1398/03/20	8,000	7,487	8,000	7,899	13.93	82	393K	3B
1398/03/18	6,800	6,800	7,300	6,933	11.99	58	249K	2B
1398/03/13	6,100	6,100	6,490	6,191	12.14	93	563K	3B
1398/03/11	5,500	5,500	5,730	5,521	1.34	113	1M	6B
1398/03/08	5,360	5,360	5,500	5,448	2.39	38	289K	2B
1398/03/04	5,319	5,319	5,340	5,321	0.04	33	101K	539M
1398/03/01	5,330	5,300	5,330	5,319	0.25	90	547K	3B
1398/02/30	5,300	5,300	5,409	5,306	(2.28)	85	479K	3B
1398/02/28	5,430	5,430	5,430	5,430	1.50	82	567K	3B
1398/02/25	5,351	5,332	5,351	5,350	2.65	35	144K	769M
1398/02/23	5,350	5,000	5,350	5,212	2.20	36	125K	650M
1398/02/21	5,250	4,520	5,250	5,100	(0.06)	53	321K	2B
1398/02/18	5,099	5,099	5,200	5,103	(3.19)	39	137K	699M
1398/02/16	5,299	5,178	5,299	5,271	(0.53)	20	135K	714M
1398/02/14	5,300	5,250	5,300	5,299	(2.5)	198	2M	9B
1398/02/11	5,440	5,390	5,440	5,435	(1.16)	40	160K	869M
1398/02/09	5,500	5,440	5,500	5,499	3.29	60	227K	1B
1398/02/07	5,320	5,320	5,500	5,324	0.08	23	153K	814M
1398/02/04	5,320	5,320	5,320	5,320	(5.77)	13	180K	960M
1398/02/02	5,700	5,450	5,700	5,646	1.73	19	55K	312M
1398/01/31	5,550	5,550	5,550	5,550	10.36	72	547K	3B
1398/01/28	4,821	4,821	5,050	5,029	5.58	35	322K	2B
1398/01/24	5,000	4,600	5,000	4,763	10.51	59	238K	1B
1398/01/21	4,299	4,299	4,540	4,310	0.28	102	2M	8B
1398/01/19	4,297	4,297	4,299	4,298	3.54	46	343K	1B
1398/01/17	4,151	4,150	4,151	4,151	(3.44)	47	205K	853M
1398/01/10	4,300	4,298	4,300	4,299	(0.02)	14	31K	132M
1398/01/07	4,300	4,300	4,300	4,300	8.18	9	12K	51M
1398/01/05	3,975	3,975	3,975	3,975	0.03	15	72K	288M
1397/12/27	3,970	3,970	4,001	3,974	0.10	60	199K	792M
1397/12/25	3,970	3,970	3,970	3,970	(9.75)	5	26K	101M
1397/12/22	4,399	4,364	4,399	4,399	0.21	29	71K	311M
1397/12/20	4,390	4,390	4,396	4,390	9.86	315	6M	27B
1397/12/18	3,996	3,996	3,996	3,996	0.0	14	72K	287M
1397/12/15	3,996	3,996	3,996	3,996	0.0	8	96K	385M
1397/12/13	3,996	3,990	3,996	3,996	(0.03)	39	155K	621M
1397/12/11	3,996	3,996	4,099	3,997	0.03	13	86K	344M
1397/12/08	3,996	3,996	3,996	3,996	0.0	1	1K	4M
1397/12/06	3,996	3,996	3,996	3,996	0.0	12	29K	116M
1397/12/04	4,090	3,640	4,090	3,996	(2.3)	14	77K	306M
1397/12/01	4,090	4,090	4,090	4,090	0.0	8	30K	125M
1397/11/29	4,090	4,090	4,090	4,090	(7.05)	3	5K	22M
1397/11/27	4,400	4,400	4,400	4,400	(2.0)	2	5K	21M
1397/11/24	4,496	4,400	4,496	4,490	(0.13)	6	10K	43M
1397/11/17	4,496	4,496	4,496	4,496	0.0	9	32K	144M
1397/11/15	4,496	4,496	4,496	4,496	0.0	6	14K	63M
1397/11/13	4,496	4,496	4,496	4,496	0.0	6	13K	60M
1397/11/10	4,496	4,492	4,496	4,496	0.0	12	43K	195M
1397/11/08	4,500	4,480	4,500	4,496	2.32	12	34K	151M
1397/11/06	4,100	4,100	4,400	4,394	7.17	17	360K	2B
1397/11/03	4,100	4,100	4,102	4,100	0.0	8	17K	68M
1397/11/01	4,100	4,100	4,100	4,100	0.0	4	7K	30M
1397/10/29	4,100	4,100	4,100	4,100	0.0	8	66K	269M
1397/10/26	4,100	4,100	4,100	4,100	(10.87)	8	19K	78M
1397/10/24	4,687	4,500	4,687	4,600	(1.86)	11	28K	129M
1397/10/22	4,687	4,687	4,687	4,687	0.0	2	7K	32M
1397/10/19	4,483	4,483	4,721	4,687	4.55	5	21K	98M
1397/10/17	4,483	4,483	4,483	4,483	0.0	5	41K	184M
1397/10/03	4,497	4,250	4,497	4,483	7.15	31	89K	400M
1397/10/01	4,126	4,126	4,400	4,184	1.38	8	38K	159M
1397/09/28	4,120	4,120	4,498	4,127	0.17	77	3M	11B
1397/09/26	5,050	4,100	5,050	4,120	(17.57)	9	174K	718M
1397/09/24	5,000	4,998	5,000	4,998	(0.04)	5	34K	172M
1397/09/21	5,001	5,000	5,001	5,000	(4.25)	90	3M	15B
1397/09/19	5,000	5,000	5,251	5,222	(0.55)	65	1M	7B
1397/09/17	5,251	5,251	5,251	5,251	(0.02)	2	10K	53M
1397/09/14	5,252	5,252	5,252	5,252	(9.43)	23	124K	651M
1397/09/12	5,800	5,410	5,800	5,799	(0.02)	64	3M	17B
1397/09/10	5,806	5,299	5,806	5,800	(0.1)	97	2M	12B
1397/09/07	5,806	5,806	5,806	5,806	0.0	4	19K	108M
1397/09/05	5,500	5,500	5,990	5,806	9.42	15	89K	514M
1397/09/03	5,304	5,304	5,420	5,306	0.04	19	134K	711M
1397/08/14	5,304	5,304	5,304	5,304	0.0	5	9K	46M
1397/08/12	5,290	5,290	5,350	5,304	0.26	23	256K	1B
1397/08/07	5,290	5,290	5,290	5,290	0.0	3	7K	39M
1397/08/05	5,290	5,290	5,290	5,290	0.0	34	271K	1B
1397/08/02	5,290	5,290	5,290	5,290	14.25	89	2M	10B
1397/07/30	4,630	4,630	4,630	4,630	0.37	15	140K	647M
1397/07/28	4,610	4,610	4,695	4,613	9.05	67	982K	5B
1397/07/25	3,616	3,616	4,270	4,230	16.98	12	228K	962M
1397/06/19	3,666	3,666	3,666	3,666	11.09	17	166K	609M
1397/06/17	3,300	3,300	3,300	3,300	0.0	11	40K	132M
1397/06/14	3,300	3,300	3,300	3,300	0.0	1	2K	7M
1397/06/12	3,300	3,300	3,300	3,300	9.53	47	366K	1B
1397/06/10	3,040	3,040	3,040	3,013	1.76	7	165K	502M
1397/06/05	2,900	2,900	2,986	2,961	3.53	13	18K	53M
1397/06/04	2,800	2,800	2,900	2,860	0.32	7	14K	40M
1397/06/03	2,760	2,760	2,856	2,851	2.89	2	7K	21M
1397/05/30	2,804	2,755	2,804	2,771	(0.86)	16	19K	52M
1397/05/27	2,800	2,788	2,800	2,795	0.18	6	3K	10M
1397/05/24	2,790	2,790	2,790	2,790	0.40	1	677	2M
1397/05/23	2,781	2,778	2,781	2,779	(7.3)	5	3K	7M
1397/05/22	2,998	2,998	2,998	2,998	0.0	1	2K	6M
1397/05/20	3,040	2,998	3,040	2,998	8.19	5	1K	4M
1397/05/17	2,900	2,717	2,900	2,771	(7.63)	13	8K	23M
1397/05/16	3,000	3,000	3,001	3,000	2.39	3	6K	19M
1397/05/15	2,999	2,710	2,999	2,930	7.44	10	42K	123M
1397/05/14	2,726	2,726	2,731	2,727	(9.85)	2	7K	19M
1397/05/13	3,000	3,000	3,288	3,025	0.46	5	6K	17M
1397/05/10	3,288	3,000	3,288	3,011	0.60	4	8K	25M
1397/05/07	3,012	2,971	3,300	2,993	(9.3)	5	6K	18M
1397/04/27	3,300	3,300	3,300	3,300	(1.46)	1	2K	7M
1397/04/26	3,350	3,300	3,350	3,349	1.45	2	15K	51M
1397/04/20	3,301	3,301	3,301	3,301	1.16	2	6K	20M
1397/04/19	3,259	3,259	3,301	3,263	5.19	6	54K	176M
1397/04/17	3,102	3,102	3,102	3,102	(4.82)	26	1M	4B
1397/04/13	3,301	3,101	3,301	3,259	(1.27)	5	3K	10M
1397/04/12	3,301	3,301	3,301	3,301	0.0	4	5K	16M
1397/04/10	3,300	3,253	3,302	3,301	0.61	23	152K	502M
1397/04/05	3,300	3,280	3,300	3,281	(3.59)	3	10K	33M
1397/04/04	3,334	3,334	3,411	3,403	(3.27)	4	9K	32M
1397/04/03	3,690	3,500	3,690	3,518	(7.47)	9	56K	196M
1397/03/28	3,802	3,802	3,802	3,802	0.98	1	270	1M
1397/03/27	3,748	3,748	3,956	3,765	4.67	53	397K	1B
1397/03/22	3,422	3,421	3,714	3,597	0.42	11	30K	108M
1397/03/20	3,403	3,403	3,600	3,582	2.08	12	56K	200M
1397/03/19	3,598	3,400	3,598	3,509	3.48	2	18K	64M
1397/03/13	3,400	3,325	3,401	3,391	(0.26)	10	27K	92M
1397/03/12	3,400	3,400	3,401	3,400	(3.95)	3	12K	41M
1397/03/06	3,500	3,500	3,550	3,540	1.17	10	50K	176M
1397/03/05	3,550	3,490	3,550	3,499	4.42	5	13K	45M
1397/02/31	3,355	3,350	3,355	3,351	(3.71)	2	5K	18M
1397/02/29	3,351	3,351	3,590	3,480	5.07	4	3K	10M
1397/02/26	3,590	3,309	3,590	3,312	(6.86)	6	31K	102M
1397/02/24	3,556	3,556	3,556	3,556	8.45	4	4K	12M
1397/02/23	3,269	3,269	3,300	3,279	0.31	4	6K	20M
1397/02/22	3,269	3,269	3,269	3,269	3.16	1	7K	24M
1397/02/19	3,169	3,169	3,169	3,169	0.0	2	6K	19M
1397/02/18	3,156	3,155	3,200	3,169	0.54	7	20K	62M
1397/02/17	3,226	3,105	3,226	3,152	(2.6)	5	28K	88M
1397/02/16	3,236	3,236	3,236	3,236	(0.61)	4	6K	19M
1397/02/15	3,256	3,256	3,256	3,256	(0.61)	2	4K	11M
1397/02/11	3,276	3,276	3,276	3,276	0.0	2	3K	10M
1397/02/10	3,276	3,276	3,276	3,276	0.03	2	2K	6M
1397/02/09	3,272	3,262	3,290	3,275	0.09	3	2K	6M
1397/02/05	3,250	3,250	3,280	3,272	(0.79)	5	7K	23M
1397/02/04	3,233	3,233	3,300	3,298	1.95	8	103K	340M
1397/02/03	3,235	3,235	3,235	3,235	0.06	1	2K	5M
1397/02/02	3,233	3,233	3,233	3,233	0.0	1	2K	8M
1397/01/22	3,233	3,233	3,233	3,233	0.50	4	18K	59M
1397/01/20	3,250	3,216	3,300	3,217	(8.06)	8	51K	166M
1397/01/19	3,510	3,401	3,510	3,499	(0.65)	7	16K	55M
1397/01/18	3,512	3,512	3,570	3,522	0.03	5	5K	18M
1397/01/06	3,500	3,500	3,599	3,521	(2.33)	9	15K	53M
1396/12/27	3,622	3,600	3,622	3,605	1.61	5	4K	14M
1396/12/26	3,601	3,510	3,601	3,548	(1.25)	13	33K	117M
1396/12/23	3,946	3,501	3,946	3,593	(0.31)	23	75K	270M
1396/12/22	3,500	3,500	3,750	3,604	(1.66)	4	10K	37M
1396/12/21	3,650	3,650	3,800	3,665	(2.03)	9	16K	59M
1396/12/19	3,750	3,700	4,099	3,741	(8.31)	46	151K	564M
1396/12/16	4,200	3,902	4,200	4,080	0.52	16	62K	254M
1396/12/15	3,770	3,720	4,189	4,059	4.67	122	970K	4B
1396/12/14	3,899	3,800	3,899	3,878	0.73	49	508K	2B
1396/12/13	3,850	3,850	3,850	3,850	(0.13)	8	21K	81M
1396/12/12	3,856	3,851	3,856	3,855	0.13	9	26K	99M
1396/12/09	3,850	3,850	3,850	3,850	(1.41)	1	4K	14M
1396/12/08	3,850	3,850	3,909	3,905	(4.15)	3	7K	27M
1396/12/06	4,076	3,900	4,076	4,074	2.46	23	254K	1B
1396/12/05	3,940	3,940	3,990	3,976	0.91	3	7K	27M
1396/12/02	3,940	3,940	3,940	3,940	(0.45)	1	400	2M
1396/11/30	3,753	3,753	3,980	3,958	0.35	19	177K	700M
1396/11/28	4,090	3,888	4,090	3,944	2.57	4	3K	12M
1396/11/25	3,961	3,765	3,961	3,845	(8.08)	21	65K	250M
1396/11/23	4,000	3,912	4,186	4,183	2.90	27	210K	877M
1396/11/21	4,070	4,040	4,120	4,065	0.84	21	61K	247M
1396/11/18	4,281	4,020	4,285	4,031	(8.07)	19	52K	212M
1396/11/11	4,385	4,385	4,385	4,385	(0.09)	23	1M	5B
1396/11/10	4,389	4,389	4,389	4,389	(1.17)	1	2K	9M
1396/11/08	4,343	4,299	4,447	4,441	1.72	32	1M	5B
1396/11/07	4,366	4,366	4,366	4,366	0.0	1	234	1M
1396/11/04	4,270	4,270	4,397	4,366	2.18	20	251K	1B
1396/11/03	3,990	3,990	4,280	4,273	5.25	16	268K	1B
1396/11/02	4,149	3,715	4,198	4,060	(1.62)	22	172K	700M
1396/11/01	4,148	4,100	4,148	4,127	(1.57)	4	5K	19M
1396/10/30	4,193	4,179	4,193	4,193	1.11	33	402K	2B
1396/10/27	4,175	4,003	4,179	4,147	1.02	17	157K	652M
1396/10/26	3,860	3,860	4,189	4,105	3.50	10	68K	281M
1396/10/24	4,194	3,831	4,200	3,966	(5.55)	11	22K	87M
1396/10/20	4,199	4,199	4,199	4,199	6.82	4	100K	420M
1396/10/17	3,931	3,931	3,931	3,931	(7.46)	3	4K	16M
1396/10/16	4,001	4,001	4,257	4,248	8.51	7	104K	441M
1396/10/13	3,915	3,915	3,915	3,915	(9.38)	1	3K	12M
1396/10/11	4,389	3,900	4,389	4,320	4.93	7	117K	503M
1396/10/10	4,011	4,000	4,299	4,117	(5.4)	11	44K	180M
1396/10/09	4,499	4,300	4,499	4,352	(4.81)	10	11K	47M
1396/10/06	4,333	4,333	4,589	4,572	4.17	14	162K	738M
1396/10/04	4,389	4,389	4,390	4,389	2.43	3	5K	24M
1396/10/02	4,344	4,270	4,399	4,285	(2.26)	4	16K	71M
1396/09/29	4,220	4,200	4,547	4,384	(2.97)	37	476K	2B
1396/09/28	4,532	4,219	4,608	4,518	2.47	19	221K	997M
1396/09/27	4,380	4,213	4,618	4,409	3.35	28	357K	2B
1396/09/22	4,260	4,207	4,327	4,266	(7.56)	10	31K	134M
1396/09/20	4,615	4,615	4,615	4,615	(0.71)	1	250	1M
1396/09/19	4,700	4,252	4,780	4,648	2.33	17	14K	66M
1396/09/18	4,696	4,188	4,930	4,542	0.24	54	682K	3B
1396/09/14	4,500	4,380	4,770	4,531	2.98	16	254K	1B
1396/09/13	4,400	4,400	4,400	4,400	(7.45)	4	42K	185M
1396/09/12	4,324	4,323	4,878	4,754	2.06	34	335K	2B
1396/09/05	4,658	4,658	4,658	4,658	(0.85)	1	377	2M
1396/08/24	4,500	4,450	4,753	4,698	4.15	37	280K	1B
1396/08/23	4,550	4,451	4,550	4,511	(2.95)	8	32K	142M
1396/08/22	4,664	4,500	4,729	4,648	3.63	6	9K	41M
1396/08/21	4,787	4,450	4,787	4,485	(7.68)	6	31K	137M
1396/08/20	4,878	4,450	4,878	4,858	2.49	4	41K	197M
1396/08/17	4,742	4,740	4,742	4,740	0.70	10	56K	268M
1396/08/16	4,762	4,450	4,770	4,707	2.84	11	62K	291M
1396/08/15	4,351	4,351	4,880	4,577	(4.17)	19	19K	89M
1396/08/14	4,878	4,350	4,878	4,776	0.82	18	63K	300M
1396/08/13	4,400	4,400	4,899	4,737	2.11	8	18K	87M
1396/08/10	4,700	4,502	4,700	4,639	0.15	5	16K	75M
1396/08/09	4,799	4,600	4,799	4,632	(6.06)	2	12K	57M
1396/08/08	4,900	4,700	4,939	4,931	2.69	32	287K	1B
1396/08/07	4,550	4,550	4,811	4,802	4.48	57	521K	3B
1396/08/03	4,449	4,449	4,600	4,596	1.61	26	518K	2B
1396/08/02	4,404	4,200	4,556	4,523	9.17	34	642K	3B
1396/07/30	4,101	4,000	4,576	4,143	(0.46)	37	323K	1B
1396/07/29	4,277	4,057	4,277	4,162	(7.53)	14	71K	294M
1396/07/26	4,501	4,501	4,501	4,501	(8.26)	4	10K	46M
1396/07/22	4,780	4,780	4,937	4,906	0.74	2	12K	61M
1396/07/19	4,848	4,848	4,997	4,870	2.76	4	21K	102M
1396/07/18	4,590	4,202	4,988	4,739	4.43	17	132K	626M
1396/07/17	4,555	4,500	4,555	4,538	3.87	7	65K	295M
1396/07/16	4,401	4,240	4,401	4,369	(6.61)	5	26K	113M
1396/07/15	4,699	4,600	4,700	4,678	1.70	6	41K	191M
1396/07/05	4,600	4,600	4,600	4,600	(2.99)	11	50K	230M
1396/07/04	4,500	4,490	4,899	4,742	(4.36)	18	68K	323M
1396/07/02	4,990	4,949	4,990	4,958	(0.12)	7	2K	10M
1396/07/01	4,640	4,640	4,999	4,964	(3.71)	8	44K	220M
1396/06/29	4,700	4,700	5,160	5,155	(0.62)	2	1K	5M
1396/06/28	4,997	4,997	5,195	5,187	2.19	50	1M	6B
1396/06/27	4,987	4,700	4,987	5,076	(0.12)	4	4K	17M
1396/06/19	5,065	5,065	5,065	5,082	(0.02)	2	5K	25M
1396/05/08	5,000	5,000	5,195	5,149	2.37	44	212K	1B
1396/05/07	4,990	4,990	5,050	5,030	1.93	35	391K	2B
1396/05/04	4,879	4,879	5,050	4,935	3.85	38	412K	2B
1396/05/03	4,967	4,747	4,967	4,752	(0.98)	18	97K	459M
1396/05/02	4,799	4,799	4,800	4,799	(3.21)	3	16K	75M
1396/05/01	4,974	4,650	4,974	4,958	6.62	7	12K	59M
1396/04/27	4,650	4,650	4,650	4,650	1.06	1	15K	70M
1396/04/20	4,601	4,601	4,601	4,601	(5.13)	1	24K	110M
1396/04/19	4,611	4,500	5,398	4,850	(1.34)	15	90K	435M
1396/04/17	4,511	4,511	5,370	4,916	0.55	19	166K	815M
1396/04/14	4,889	4,889	4,889	4,889	9.25	2	39K	192M
1396/04/13	4,200	4,200	4,620	4,475	6.55	57	467K	2B
1396/04/12	4,200	4,200	4,200	4,200	3.65	3	10K	42M
1396/04/11	4,052	4,052	4,052	4,052	(3.57)	2	3K	14M
1396/04/10	4,190	4,190	4,289	4,202	0.0	18	110K	462M
1396/04/04	3,900	3,900	4,249	4,202	5.02	10	20K	84M
1396/04/03	4,001	4,000	4,004	4,001	(0.17)	14	73K	294M
1396/03/31	4,016	4,000	4,026	4,008	0.20	10	128K	513M
1396/03/30	4,000	4,000	4,000	4,000	(0.4)	4	12K	46M
1396/03/28	4,103	4,000	4,105	4,016	(2.17)	19	73K	293M
1396/03/27	4,300	4,100	4,300	4,105	2.63	83	930K	4B
1396/03/24	4,001	4,000	4,001	4,000	(5.08)	4	30K	118M
1396/03/23	4,200	4,200	4,350	4,214	(2.59)	5	6K	23M
1396/03/21	4,174	4,174	4,385	4,326	8.50	21	70K	305M
1396/03/20	4,000	3,910	4,000	3,987	(0.52)	4	7K	28M
1396/03/16	4,060	4,000	4,060	4,008	(0.55)	11	91K	365M
1396/03/13	4,023	4,023	4,032	4,030	0.67	24	222K	895M
1396/03/10	4,003	4,003	4,003	4,003	(2.58)	3	28K	111M
1396/03/09	4,100	4,100	4,299	4,109	0.76	4	2K	9M
1396/03/08	4,199	4,000	4,199	4,078	(2.93)	13	120K	489M
1396/03/07	4,201	4,201	4,202	4,201	(0.21)	2	13K	55M
1396/03/06	4,398	4,200	4,398	4,210	(3.17)	9	18K	75M
1396/03/03	4,299	4,299	4,398	4,348	5.53	5	4K	17M
1396/03/01	4,000	4,000	4,367	4,120	3.36	9	35K	144M
1396/02/27	4,000	3,943	4,000	3,986	(1.63)	7	21K	84M
1396/02/26	4,000	4,000	4,150	4,052	1.12	9	64K	257M
1396/02/25	4,388	4,000	4,388	4,007	(3.03)	12	55K	219M
1396/02/24	4,301	4,021	4,539	4,132	(7.44)	15	77K	316M
1396/02/23	4,628	4,200	4,628	4,464	5.53	5	8K	34M
1396/02/20	4,670	4,212	4,670	4,230	(9.62)	7	19K	80M
1396/02/18	4,680	4,680	4,680	4,680	(0.59)	15	703K	3B
1396/02/17	4,830	4,500	4,830	4,708	3.88	3	3K	15M
1396/02/16	4,535	4,350	4,535	4,532	9.92	12	62K	280M
1396/02/13	4,900	4,115	4,900	4,123	(7.91)	7	20K	83M
1396/02/12	4,987	4,288	4,987	4,477	(5.13)	11	16K	72M
1396/02/11	4,649	4,649	4,987	4,719	3.60	21	64K	303M
1396/02/10	4,554	4,554	4,600	4,555	(0.42)	8	61K	280M
1396/02/09	4,563	4,555	4,597	4,574	6.03	7	8K	39M
1396/02/04	4,152	4,140	4,584	4,314	(6.22)	19	58K	249M
1396/02/02	4,599	4,599	4,600	4,600	3.58	4	20K	92M
1396/01/30	4,599	4,301	4,649	4,441	(2.27)	13	84K	374M
1396/01/29	4,790	4,400	4,790	4,544	(2.82)	9	79K	360M
1396/01/28	4,600	4,600	4,721	4,676	6.88	12	53K	250M
1396/01/27	4,300	4,300	4,721	4,375	1.93	36	425K	2B
1396/01/26	4,280	4,280	4,299	4,292	4.68	9	34K	147M
1396/01/21	4,100	4,100	4,100	4,100	(3.23)	1	5K	20M
1396/01/20	4,100	4,100	4,300	4,237	(0.16)	10	90K	381M
1396/01/19	4,250	4,000	4,299	4,244	(1.28)	11	32K	137M
1396/01/14	4,299	4,299	4,299	4,299	(0.02)	1	236	1M
1396/01/09	4,300	4,300	4,300	4,300	0.12	1	10K	43M
1396/01/08	4,290	4,290	4,300	4,295	3.15	3	19K	82M
1396/01/07	4,161	4,161	4,164	4,164	(9.58)	3	1K	5M
1396/01/05	4,570	4,570	4,669	4,605	8.46	4	51K	235M
1395/12/28	4,100	4,100	4,395	4,246	6.26	9	70K	298M
1395/12/25	3,900	3,900	4,000	3,996	(0.89)	10	69K	276M
1395/12/24	4,100	4,000	4,100	4,032	6.11	3	6K	26M
1395/12/14	3,800	3,800	3,800	3,800	7.10	1	50K	190M
1395/12/09	3,639	3,402	3,639	3,548	(2.5)	4	81K	287M
1395/12/07	3,650	3,500	3,650	3,639	3.97	2	364K	1B
1395/11/27	3,501	3,500	3,501	3,500	1.63	3	3K	11M
1395/11/19	3,501	3,340	3,501	3,444	(3.2)	4	43K	150M
1395/11/12	3,550	3,550	3,600	3,558	1.66	2	18K	64M
1395/11/09	3,500	3,500	3,500	3,500	4.95	1	20K	70M
1395/10/27	3,335	3,335	3,335	3,335	(7.34)	1	20K	67M
1395/10/26	3,599	3,599	3,599	3,599	0.0	1	29K	104M
1395/10/20	3,700	3,560	3,700	3,599	(2.73)	6	73K	264M
1395/10/18	3,700	3,700	3,700	3,700	(0.03)	1	20K	74M
1395/10/14	3,701	3,701	3,701	3,701	(5.01)	4	200K	740M
1395/10/08	3,890	3,890	3,900	3,896	0.15	2	10K	39M
1395/10/05	3,890	3,890	3,890	3,890	0.0	3	33K	128M
1395/10/01	3,890	3,890	3,890	3,890	0.0	1	1K	4M
1395/09/29	3,890	3,890	3,890	3,890	(0.15)	1	12K	45M
1395/09/28	3,890	3,890	3,910	3,896	(4.98)	5	63K	244M
1395/09/17	4,100	4,100	4,100	4,100	(1.58)	3	64K	261M
1395/09/16	4,300	4,102	4,350	4,166	(3.12)	6	155K	646M
1395/09/15	4,300	4,300	4,300	4,300	0.0	1	5K	22M
1395/09/14	4,300	4,300	4,300	4,300	1.03	1	2K	9M
1395/09/09	4,300	4,250	4,300	4,256	(0.07)	7	270K	1B
1395/09/07	4,300	4,251	4,300	4,259	0.21	4	28K	119M
1395/09/06	4,250	4,250	4,250	4,250	(8.58)	2	150K	638M
1395/08/29	4,649	4,649	4,649	4,649	(1.32)	1	100	465K
1395/08/19	4,711	4,711	4,711	4,711	2.41	3	5K	25M
1395/08/17	4,600	4,600	4,600	4,600	(2.38)	1	7K	31M
1395/08/12	4,712	4,698	4,712	4,712	0.0	5	411K	2B
1395/07/18	4,449	4,449	4,850	4,712	6.68	6	98K	462M
1395/07/14	4,723	4,294	4,723	4,417	2.86	2	4M	15B
1395/07/12	4,300	4,156	4,300	4,294	(0.35)	3	176K	756M
1395/07/11	4,318	4,300	4,321	4,309	13.39	8	153K	659M
1395/07/07	3,800	3,800	3,800	3,800	(5.0)	1	2M	6B
1395/07/05	4,000	4,000	4,000	4,000	(2.91)	1	2M	6B
1395/07/03	4,120	4,120	4,120	4,120	(1.15)	1	500K	2B
1395/06/31	5,050	4,150	5,050	4,168	0.43	2	1M	4B
1395/06/29	4,156	4,150	4,156	4,150	(17.03)	2	472K	2B
1395/06/27	4,800	4,800	5,185	5,002	15.39	5	530K	3B
1395/06/24	4,210	4,200	4,900	4,335	(13.49)	5	718K	3B
1395/06/23	4,500	4,500	5,100	5,011	11.16	4	235K	1B
1395/05/30	4,990	4,558	4,990	4,565	(6.87)	4	610K	3B
1395/05/27	4,800	4,800	4,990	4,902	11.64	7	457K	2B
1395/05/26	4,600	4,270	4,850	4,391	(1.08)	10	182K	800M
1395/05/25	4,444	4,227	4,600	4,439	0.34	4	222K	988M
1395/05/24	4,207	4,117	4,600	4,424	(1.21)	7	732K	3B
1395/05/23	4,450	4,430	4,600	4,478	6.49	8	91K	408M
1395/05/19	4,390	4,010	4,390	4,205	1.91	4	45K	189M
1395/05/18	4,126	4,126	4,126	4,126	(5.02)	1	10K	41M
1395/05/17	4,300	4,230	4,390	4,344	7.79	5	40K	176M
1395/05/06	4,030	4,030	4,030	4,030	3.41	2	1K	4M
1395/05/04	3,897	3,897	3,897	3,897	(3.71)	1	10K	39M
1395/05/03	4,240	4,010	4,240	4,047	(1.32)	2	202K	819M
1395/05/02	4,100	4,000	4,199	4,101	2.53	19	447K	2B
1395/04/29	4,000	4,000	4,000	4,000	0.98	1	10K	40M
1395/04/27	3,961	3,961	3,961	3,961	0.0	1	100	396K
1395/04/22	4,013	3,860	4,013	3,961	(0.38)	13	184K	729M
1395/04/21	4,011	3,820	4,013	3,976	(0.97)	4	53K	211M
1395/04/19	3,900	3,900	4,150	4,015	(2.05)	3	18K	74M
1395/04/15	4,099	4,099	4,099	4,099	0.0	1	100	410K
1395/04/13	4,100	4,099	4,100	4,099	2.48	2	21K	86M
1395/04/08	4,000	4,000	4,000	4,000	0.15	3	25K	99M
1395/04/06	4,000	3,950	4,000	3,994	(0.15)	6	116K	462M
1395/04/05	4,001	4,000	4,001	4,000	(1.65)	6	43K	171M
1395/04/02	4,100	4,001	4,100	4,067	1.68	2	6K	24M
1395/03/30	4,000	4,000	4,000	4,000	0.0	1	10K	40M
1395/03/29	4,000	4,000	4,000	4,000	0.0	2	8K	32M
1395/03/26	4,000	4,000	4,000	4,000	2.62	3	13K	54M
1395/03/23	3,863	3,863	4,250	3,898	(4.16)	4	22K	86M
1395/03/18	4,086	3,948	4,200	4,067	(3.17)	7	68K	276M
1395/03/16	4,200	4,200	4,200	4,200	1.94	1	20K	84M
1395/03/12	4,200	4,070	4,200	4,120	(1.9)	4	81K	334M
1395/03/11	4,200	4,200	4,200	4,200	0.24	1	9K	38M
1395/03/09	4,085	4,085	4,200	4,190	2.37	3	23K	96M
1395/03/08	4,090	4,090	4,120	4,093	0.02	17	571K	2B
1395/03/05	4,092	4,091	4,092	4,092	0.0	3	200K	818M
1395/03/01	4,090	4,090	4,095	4,092	0.05	3	17K	71M
1395/02/28	4,090	4,090	4,090	4,090	(0.24)	1	1	4K
1395/02/27	4,100	4,100	4,100	4,100	2.58	2	40K	164M
1395/02/26	3,900	3,900	4,100	3,997	(2.51)	7	97K	387M
1395/02/25	4,100	4,100	4,100	4,100	0.0	1	174K	712M
1395/02/21	4,100	4,100	4,100	4,100	0.0	2	12K	49M
1395/02/20	4,100	4,100	4,100	4,100	0.0	1	7K	29M
1395/02/19	4,100	4,100	4,100	4,100	0.0	1	15K	62M
1395/02/18	4,100	4,000	4,100	4,100	2.50	3	35K	144M
1395/02/15	4,000	4,000	4,000	4,000	3.60	1	20K	80M
1395/02/14	3,700	3,700	4,120	3,861	(2.67)	10	486K	2B
1395/01/31	3,967	3,967	3,967	3,967	0.0	1	400K	2B
1395/01/30	3,970	3,840	3,970	3,967	(0.08)	3	1M	5B
1395/01/22	3,970	3,970	3,970	3,970	1.56	1	300K	1B
1395/01/18	3,900	3,900	3,970	3,909	(1.54)	6	147K	573M
1395/01/17	3,970	3,970	3,970	3,970	0.0	1	144K	572M
1395/01/16	3,970	3,970	3,970	3,970	0.0	1	46K	183M
1394/12/26	3,970	3,970	3,970	3,970	0.30	10	1M	6B
1394/12/25	3,970	3,500	3,970	3,958	(0.05)	3	1M	4B
1394/12/24	3,960	3,960	3,960	3,960	0.23	1	4M	14B
1394/12/22	3,940	3,890	3,960	3,951	0.28	9	5M	20B
1394/12/18	3,940	3,940	3,940	3,940	1.10	2	3M	14B
1394/12/17	3,898	3,890	3,898	3,897	(1.14)	2	35K	136M
1394/12/16	3,930	3,930	3,950	3,942	0.36	7	8M	32B
1394/12/12	3,930	3,920	3,935	3,928	0.41	4	6M	22B
1394/12/11	3,900	3,880	4,000	3,912	1.80	9	13M	50B
1394/12/10	3,840	3,790	3,895	3,843	1.21	12	3M	11B
1394/12/02	3,800	3,790	3,800	3,797	9.36	3	7K	27M
1394/11/28	3,472	3,470	3,490	3,472	0.06	6	208K	721M
1394/11/27	3,520	3,470	3,520	3,470	(0.86)	2	46K	159M
1394/11/26	3,500	3,500	3,500	3,500	(0.85)	1	500	2M
1394/11/25	3,530	3,530	3,530	3,530	(0.23)	3	65K	230M
1394/11/24	3,580	3,530	3,580	3,538	0.34	3	60K	212M
1394/11/20	3,420	3,420	3,580	3,526	6.24	13	341K	1B
1394/11/19	3,310	3,310	3,420	3,319	3.30	4	130K	432M
1394/11/18	3,222	3,200	3,222	3,213	(2.93)	4	150K	482M
1394/11/17	3,310	3,310	3,310	3,310	2.54	1	10K	33M
1394/11/14	3,203	3,203	3,310	3,228	0.88	2	13K	42M
1394/11/12	3,200	3,200	3,200	3,200	0.53	1	10K	32M
1394/11/11	3,184	3,183	3,184	3,183	(0.41)	2	81K	257M
1394/11/10	3,211	3,182	3,211	3,196	(6.17)	3	37K	117M
1394/11/05	3,330	3,330	3,500	3,406	6.60	5	202K	690M
1394/11/04	3,190	3,150	3,200	3,195	1.43	27	492K	2B
1394/11/03	3,150	3,150	3,150	3,150	9.19	2	33K	104M
1394/10/15	2,885	2,885	2,885	2,885	0.0	1	455	1M
1394/10/14	2,885	2,885	2,885	2,885	0.17	1	17K	48M
1394/10/13	2,880	2,880	2,880	2,880	(4.0)	1	167K	481M
1394/09/28	3,000	3,000	3,000	3,000	4.53	2	27K	82M
1394/09/25	2,870	2,870	2,870	2,870	(4.33)	1	10K	29M
1394/09/22	3,000	3,000	3,000	3,000	0.0	1	10K	30M
1394/09/15	3,000	2,999	3,000	3,000	0.0	2	35K	105M
1394/09/07	3,000	3,000	3,000	3,000	0.0	2	124K	373M
1394/09/04	3,000	3,000	3,000	3,000	0.0	1	10	30K
1394/08/30	3,000	3,000	3,000	3,000	0.0	7	94K	281M
1394/08/25	3,000	3,000	3,000	3,000	0.0	1	120K	360M
1394/08/12	3,000	3,000	3,000	3,000	0.0	1	20K	60M
1394/08/11	3,000	3,000	3,000	3,000	0.0	1	50	150K
1394/08/10	3,000	3,000	3,000	3,000	0.0	2	174K	521M
1394/08/04	3,000	3,000	3,000	3,000	(4.46)	7	29K	87M
1394/07/29	3,140	3,140	3,140	3,140	(7.86)	1	15K	47M
1394/07/28	3,050	3,050	3,430	3,408	8.54	2	85K	290M
1394/07/27	3,140	3,140	3,140	3,140	2.95	1	51K	161M
1394/07/25	3,050	3,050	3,050	3,050	3.39	1	60K	183M
1394/07/22	2,950	2,950	2,950	2,950	7.66	1	60K	177M
1394/06/22	2,850	2,850	2,850	2,850	(5.0)	1	703K	2B
1394/05/17	3,000	3,000	3,000	3,000	(11.56)	1	46K	139M
1394/05/03	3,000	3,000	3,500	3,392	13.07	5	135K	459M
1394/04/31	3,000	3,000	3,000	3,000	0.0	1	300	900K
1394/04/20	3,000	3,000	3,000	3,000	0.0	1	8K	23M
1394/04/16	3,000	3,000	3,000	3,000	12.32	4	793K	2B
1394/04/15	2,671	2,671	2,671	2,671	(18.84)	1	8K	21M
1394/03/06	3,300	3,232	3,300	3,291	8.43	6	244K	803M
1394/03/05	2,777	2,777	3,200	3,035	9.69	15	259K	786M
1394/02/27	2,750	2,750	2,780	2,767	8.38	2	23K	64M
1394/02/22	2,500	2,481	2,600	2,553	2.04	10	18K	47M
1394/02/16	2,502	2,500	2,502	2,502	0.0	2	51K	128M
1394/02/05	2,502	2,502	2,502	2,502	(3.55)	1	9K	22M
1394/02/02	2,600	2,480	2,601	2,594	3.76	7	48K	125M
1394/01/31	2,500	2,500	2,500	2,500	1.87	1	20K	50M
1394/01/30	2,410	2,410	2,490	2,454	3.20	5	45K	110M
1394/01/29	2,500	2,360	2,600	2,378	(12.32)	4	55K	131M
1394/01/17	3,199	2,701	3,199	2,712	(9.51)	4	52K	140M
1394/01/15	2,800	2,800	3,030	2,997	19.83	3	35K	105M
1394/01/10	2,501	2,501	2,501	2,501	(17.46)	1	3K	9M
1394/01/05	3,030	3,030	3,030	3,030	0.0	1	174K	526M
1393/12/27	3,030	3,030	3,030	3,030	0.0	1	46K	140M
1393/12/23	3,030	3,030	3,030	3,030	10.14	1	623	2M
1393/12/16	2,751	2,751	2,751	2,751	(11.23)	1	20K	55M
1393/12/13	3,099	3,099	3,099	3,099	12.28	1	481	1M
1393/12/03	2,760	2,760	2,760	2,760	(7.32)	1	10K	28M
1393/11/28	2,750	2,750	3,200	2,978	19.12	3	20K	59M
1393/11/27	2,500	2,500	2,500	2,500	(3.88)	1	2K	4M
1393/11/12	2,601	2,600	2,601	2,601	0.04	2	7K	17M
1393/11/06	2,600	2,600	2,600	2,600	0.0	1	2K	5M
1393/11/05	2,600	2,600	2,600	2,600	(0.57)	1	3K	8M
1393/11/04	2,600	2,600	2,630	2,615	(4.0)	4	20K	54M
1393/10/29	2,715	2,715	2,730	2,724	(15.69)	4	77K	210M
1393/10/22	3,231	3,231	3,231	3,231	8.28	1	20K	65M
1393/10/21	3,003	2,940	3,003	2,984	(1.52)	6	93K	278M
1393/10/20	3,100	3,000	3,100	3,030	(2.26)	6	58K	176M
1393/10/15	3,100	3,100	3,100	3,100	(6.06)	2	10K	31M
1393/10/13	3,300	3,300	3,300	3,300	1.38	1	900	3M
1393/10/10	3,210	3,210	3,300	3,255	0.93	4	40K	130M
1393/10/09	3,390	3,080	3,390	3,225	(1.95)	10	99K	320M
1393/10/03	3,289	3,289	3,289	3,289	4.58	2	3K	10M
1393/09/26	3,145	3,145	3,145	3,145	(0.16)	1	10K	31M
1393/09/25	3,150	3,150	3,150	3,150	(7.08)	1	2K	6M
1393/09/11	3,390	3,390	3,390	3,390	3.67	2	22K	75M
1393/09/10	3,270	3,270	3,270	3,270	(3.82)	1	3K	10M
1393/09/05	3,400	3,400	3,400	3,400	0.03	1	902K	3B
1393/09/04	3,410	3,330	3,410	3,399	(1.54)	6	102K	347M
1393/09/03	3,452	3,450	3,453	3,452	(4.11)	3	31K	107M
1393/09/01	3,600	3,600	3,600	3,600	3.99	1	2K	7M
1393/08/28	3,500	3,452	3,500	3,462	(1.09)	6	113K	392M
1393/08/27	3,500	3,500	3,500	3,500	(2.78)	2	10K	35M
1393/08/26	3,600	3,600	3,600	3,600	2.45	3	54K	194M
1393/08/25	3,430	3,430	3,680	3,514	6.42	15	496K	2B
1393/08/24	3,300	3,300	3,400	3,302	(0.45)	5	37K	121M
1393/08/21	3,325	3,300	3,325	3,317	(0.87)	14	173K	573M
1393/08/18	3,450	3,321	3,450	3,346	(4.13)	3	34K	112M
1393/08/17	3,489	3,489	3,490	3,490	5.15	3	17K	59M
1393/08/14	3,340	3,300	3,548	3,319	(1.1)	14	322K	1B
1393/08/11	3,560	3,350	3,560	3,356	(6.78)	5	72K	242M
1393/08/06	3,600	3,600	3,600	3,600	1.81	1	500	2M
1393/08/04	3,461	3,460	3,620	3,536	(3.7)	4	12K	44M
1393/08/03	3,900	3,400	3,900	3,672	1.24	9	341K	1B
1393/07/30	3,640	3,561	3,989	3,627	(5.35)	7	55K	200M
1393/07/28	3,850	3,809	3,850	3,832	(4.18)	2	23K	88M
1393/07/26	3,999	3,999	3,999	3,999	1.47	1	1K	4M
1393/07/23	3,850	3,850	3,990	3,941	(1.48)	3	15K	60M
1393/07/20	4,000	4,000	4,000	4,000	0.0	1	6K	24M
1393/07/19	4,000	4,000	4,000	4,000	(4.53)	1	500	2M
1393/07/15	4,190	4,190	4,190	4,190	(4.34)	1	43K	182M
1393/07/12	4,380	4,380	4,380	4,380	0.0	1	72K	315M
1393/07/09	4,380	4,380	4,380	4,380	9.34	2	5K	22M
1393/07/08	4,250	3,920	4,250	4,006	5.17	8	24K	95M
1393/07/07	3,500	3,500	3,830	3,809	10.05	10	47K	179M
1393/07/05	3,510	3,435	3,510	3,461	9.59	11	108K	374M
1393/07/02	3,049	3,049	3,980	3,158	3.68	19	410K	1B
1393/07/01	3,000	3,000	3,049	3,046	15.16	4	22K	66M
1393/06/31	2,645	2,645	2,650	2,645	0.0	2	49K	130M
1393/06/29	2,640	2,640	2,645	2,645	(14.37)	4	304K	805M
1393/06/26	3,089	3,089	3,089	3,089	1.28	1	370	1M
1393/06/19	3,050	3,050	3,050	3,050	8.93	1	10	30K
1393/06/16	2,800	2,800	2,800	2,800	(0.36)	1	106K	298M
1393/06/15	2,800	2,800	2,850	2,810	(0.25)	4	46K	129M
1393/06/09	3,020	2,800	3,020	2,817	(5.94)	4	32K	90M
1393/05/28	2,999	2,990	2,999	2,995	6.96	3	21K	63M
1393/05/05	2,800	2,800	2,800	2,800	(0.88)	3	87K	244M
1393/05/04	2,900	2,800	2,900	2,825	0.89	3	40K	113M
1393/04/25	2,800	2,800	2,800	2,800	32.70	2	4K	11M
1393/04/17	2,110	2,110	2,110	2,110	(6.01)	1	37K	78M
1393/04/11	2,300	2,242	2,300	2,245	(2.39)	4	21K	47M
1393/03/28	2,400	2,400	2,400	2,400	0.0	1	3M	7B
1393/03/26	2,400	2,400	2,400	2,400	(14.29)	1	600K	1B
1393/03/25	2,850	2,800	2,850	2,800	(4.11)	4	279K	780M
1393/03/19	2,920	2,920	2,920	2,920	6.14	2	205	599K
1393/03/13	2,750	2,750	2,760	2,751	(6.75)	12	325K	894M
1393/03/12	2,950	2,950	2,950	2,950	0.0	1	300	885K
1393/03/11	2,950	2,950	2,950	2,950	(0.91)	1	100	295K
1393/03/07	3,000	2,950	3,000	2,977	0.92	7	34K	102M
1393/03/05	2,950	2,950	2,950	2,950	7.12	1	16K	47M
1393/03/04	2,750	2,750	2,950	2,754	28.09	2	47K	130M
1393/02/22	2,150	2,150	2,150	2,150	(27.12)	1	600K	1B
1393/02/15	2,950	2,950	2,950	2,950	0.0	2	200	590K
1393/02/10	2,950	2,950	2,950	2,950	0.0	1	200	590K
1393/02/07	2,950	2,950	2,950	2,950	1.24	1	10	30K
1393/01/24	2,950	2,900	2,950	2,914	(10.28)	5	21K	61M
1392/12/13	3,300	3,120	3,300	3,248	4.40	2	28K	91M
1392/12/07	3,111	3,111	3,111	3,111	2.00	1	7K	22M
1392/12/05	3,050	3,050	3,050	3,050	1.67	1	1K	3M
1392/12/04	3,000	3,000	3,000	3,000	(0.43)	2	53K	160M
1392/11/30	3,200	3,000	3,200	3,013	(5.84)	8	154K	465M
1392/11/28	3,200	3,200	3,200	3,200	(2.14)	5	15K	48M
1392/11/23	3,310	3,200	3,310	3,270	(18.25)	7	99K	323M
1392/11/19	4,000	4,000	4,000	4,000	(38.46)	4	176K	703M
1392/11/16	6,500	6,500	6,500	6,500	17.65	1	2K	10M
1392/11/14	5,800	5,500	5,800	5,525	47.33	2	18K	98M
1392/11/13	3,750	3,750	3,750	3,750	25.00	1	2K	8M
1392/11/12	3,000	3,000	3,000	3,000	120.59	1	27K	81M
1392/11/01	1,360	1,360	1,360	1,360	719.28	1	127K	173M