Name: کارخانجات کابلسازی ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کارخانجات کابلسازی ‌ایران
بایکا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	29,340	27,640	29,340	29,210	2.53	46	512K	15B
1405/06/25	29,070	29,070	29,070	28,490	0.92	24	131K	4B
1405/06/24	27,690	27,690	28,950	28,230	0.43	46	183K	5B
1405/06/23	27,580	27,560	28,650	28,110	(1.06)	43	472K	13B
1405/06/22	29,100	28,420	29,100	28,410	0.53	33	92K	3B
1405/06/21	28,920	27,610	28,920	28,260	0.64	67	144K	4B
1405/06/18	26,540	26,530	28,160	28,080	2.71	135	1M	29B
1405/06/17	27,500	26,440	27,510	27,340	0.66	71	426K	12B
1405/06/16	26,370	26,370	27,820	27,160	0.07	86	517K	14B
1405/06/15	27,580	25,980	27,580	27,140	1.34	132	802K	22B
1405/06/14	27,150	26,410	27,150	26,780	1.59	45	165K	4B
1405/06/11	25,000	25,000	26,420	26,360	2.73	37	296K	8B
1405/06/10	25,000	25,000	25,680	25,660	2.89	45	235K	6B
1405/06/09	24,010	24,010	25,220	24,940	1.05	49	173K	4B
1405/06/08	24,680	24,330	24,680	24,680	2.96	44	133K	3B
1405/06/07	24,680	24,330	24,680	24,680	2.96	44	133K	3B
1405/06/04	23,600	23,600	24,750	23,970	(1.36)	36	87K	2B
1405/06/03	25,130	24,260	25,130	24,300	(2.84)	33	160K	4B
1405/06/02	24,060	24,060	25,520	25,010	0.85	14	26K	641M
1405/06/01	25,970	24,490	25,980	24,800	(1.74)	31	75K	2B
1405/05/31	25,240	24,900	25,280	25,240	2.81	23	52K	1B
1405/05/28	24,550	24,550	24,550	24,550	(2.96)	28	106K	3B
1405/05/27	25,770	24,270	25,770	25,300	1.12	55	367K	9B
1405/05/26	25,020	24,970	25,050	25,020	2.84	53	194K	5B
1405/05/25	24,120	24,120	24,640	24,330	1.59	17	26K	637M
1405/05/24	23,990	23,610	24,000	23,950	2.75	42	168K	4B
1405/05/21	23,520	22,700	23,520	23,310	2.06	30	78K	2B
1405/05/20	23,520	22,700	23,520	23,310	2.06	30	78K	2B
1405/05/19	22,840	22,840	22,840	22,840	2.98	13	96K	2B
1405/05/18	22,180	21,900	22,180	22,180	2.97	32	68K	2B
1405/05/17	21,530	21,530	21,540	21,540	2.96	27	105K	2B
1405/05/14	21,350	20,150	21,350	20,920	0.92	30	140K	3B
1405/05/13	21,180	21,020	21,180	20,730	0.78	12	52K	1B
1405/05/12	21,180	21,020	21,180	20,730	0.78	12	52K	1B
1405/05/11	21,100	19,950	21,100	20,570	0.39	49	192K	4B
1405/05/10	19,960	19,960	21,000	20,490	(0.34)	18	29K	584M
1405/05/07	20,600	20,550	20,600	20,560	(2.93)	37	172K	4B
1405/05/06	21,150	21,110	21,390	21,180	(2.35)	7	15K	323M
1405/05/05	21,660	21,650	21,700	21,690	(2.78)	17	70K	2B
1405/05/04	22,100	22,040	23,370	22,310	(1.8)	43	194K	4B
1405/05/03	22,740	22,720	22,740	22,720	(2.99)	9	33K	758M
1405/04/31	23,450	23,410	23,450	23,420	(2.94)	5	12K	283M
1405/04/30	24,130	24,130	24,130	24,130	(2.98)	13	20K	484M
1405/04/29	24,130	24,130	24,130	24,130	(2.98)	2	6K	140M
1405/04/28	24,130	24,130	24,130	24,130	(2.98)	2	3K	75M
1405/04/21	24,130	24,130	24,130	24,870	0.0	1	2K	60M
1405/04/20	24,200	24,160	24,600	24,870	(0.12)	13	44K	1B
1405/04/17	24,270	24,270	24,270	24,900	(0.48)	18	157K	4B
1405/04/16	24,400	24,400	24,500	25,020	(0.52)	25	176K	4B
1405/04/15	25,000	24,600	25,290	25,150	0.0	6	11K	281M
1405/04/14	25,000	24,600	25,290	25,150	0.0	6	11K	281M
1405/04/13	25,000	24,600	25,290	25,150	0.0	6	11K	281M
1405/04/10	25,000	24,600	25,290	25,150	0.0	6	11K	281M
1405/04/09	24,420	24,420	25,900	25,150	0.0	14	32K	807M
1405/04/08	24,020	24,020	25,500	25,150	1.58	42	555K	14B
1405/04/07	24,050	24,050	24,050	24,760	(0.12)	11	40K	962M
1405/04/06	25,450	24,060	25,450	24,790	(0.04)	5	17K	424M
1405/04/03	24,100	24,100	24,100	24,800	0.0	8	18K	437M
1405/04/01	24,150	24,150	24,450	24,800	(0.2)	11	42K	1B
1405/03/31	24,200	24,200	24,200	24,850	(0.2)	13	92K	2B
1405/03/30	24,250	24,250	24,600	24,900	(0.4)	15	129K	3B
1405/03/27	25,800	24,300	25,800	25,000	(0.2)	22	79K	2B
1405/03/26	25,600	25,100	25,600	25,050	0.60	48	221K	6B
1405/03/25	25,500	25,500	25,500	24,900	0.40	32	158K	4B
1405/03/24	25,350	25,350	25,350	24,800	0.61	24	215K	5B
1405/03/23	25,200	25,150	25,200	24,650	0.61	46	227K	6B
1405/03/20	25,150	25,150	25,150	24,500	0.20	21	85K	2B
1405/03/02	25,350	23,950	25,350	24,600	(0.2)	64	247K	6B
1405/02/30	25,300	23,950	25,300	24,650	0.0	10	21K	509M
1405/02/29	23,950	23,950	23,950	24,650	0.0	8	31K	748M
1404/12/09	23,950	23,950	23,950	24,650	0.0	1	9	216K
1404/12/06	23,450	23,450	23,450	24,650	0.0	5	7K	170M
1404/12/02	23,950	23,950	23,950	24,650	0.0	2	27K	645M
1404/11/28	24,250	24,250	24,250	24,650	(1.2)	37	426K	10B
1404/11/27	24,250	24,250	24,250	24,950	(0.2)	3	37K	903M
1404/11/26	24,300	24,300	24,300	25,000	(0.2)	2	50K	1B
1404/11/25	23,850	23,850	23,850	25,050	(0.2)	4	52K	1B
1404/11/21	24,450	24,450	24,450	25,100	(0.4)	11	101K	2B
1404/11/20	24,450	24,450	24,450	25,200	0.0	4	25K	611M
1404/11/18	24,450	24,450	24,450	25,200	0.0	4	7K	164M
1404/11/13	24,050	24,050	24,050	25,200	(0.4)	9	86K	2B
1404/11/12	24,550	24,550	24,550	25,300	0.0	1	10K	246M
1404/11/08	24,550	24,550	24,550	25,300	0.0	1	2K	52M
1404/11/07	24,600	24,600	24,600	25,300	(0.2)	4	79K	2B
1404/11/06	24,600	24,600	24,600	25,350	0.0	3	19K	457M
1404/11/05	25,350	25,350	25,350	25,350	(2.87)	9	153K	4B
1404/11/04	26,100	26,100	26,100	26,100	(2.97)	7	103K	3B
1404/11/01	26,650	26,650	26,650	26,900	(2.0)	7	125K	3B
1404/10/30	27,350	27,350	27,350	27,450	(2.49)	9	161K	4B
1404/10/29	28,150	28,150	28,150	28,150	(2.93)	26	230K	6B
1404/10/28	29,000	28,900	29,000	29,000	2.84	95	247K	7B
1404/10/23	28,200	28,200	28,200	28,200	2.92	29	182K	5B
1404/10/07	27,400	27,400	27,400	27,400	2.81	34	100K	3B
1404/10/06	26,650	26,550	26,650	26,650	2.90	31	111K	3B
1404/10/03	26,000	25,600	26,050	25,900	2.37	75	475K	12B
1404/10/02	25,300	25,300	25,300	25,300	2.85	21	103K	3B
1404/10/01	24,600	24,600	24,600	24,600	2.93	15	20K	498M
1404/09/30	23,900	23,900	23,900	23,900	2.80	26	57K	1B
1404/09/29	23,250	23,250	23,250	23,250	2.88	15	18K	426M
1404/09/26	22,650	22,650	22,650	22,600	2.73	31	173K	4B
1404/09/25	21,900	21,850	22,000	22,000	2.80	53	330K	7B
1404/09/24	21,600	21,350	21,600	21,400	1.90	25	117K	3B
1404/09/23	20,950	20,950	21,000	21,000	2.94	24	239K	5B
1404/09/22	20,650	19,600	20,750	20,400	1.14	93	594K	12B
1404/09/19	20,340	19,230	20,340	20,170	2.13	29	123K	2B
1404/09/18	19,700	19,700	19,750	19,750	2.97	30	310K	6B
1404/09/17	19,170	19,170	19,180	19,180	2.95	27	154K	3B
1404/09/16	18,630	18,600	18,630	18,630	2.99	31	160K	3B
1404/09/15	17,900	17,430	18,490	18,090	0.72	83	412K	7B
1404/09/12	16,970	16,970	17,960	17,960	2.98	63	534K	10B
1404/09/11	17,350	17,300	17,800	17,440	(2.19)	27	121K	2B
1404/09/10	18,710	17,670	18,710	17,830	(2.09)	16	155K	3B
1404/09/09	18,890	17,970	18,990	18,210	(1.67)	37	314K	6B
1404/09/08	17,590	17,580	18,650	18,520	2.26	44	209K	4B
1404/09/05	18,110	18,080	18,110	18,110	2.96	85	574K	10B
1404/09/04	17,590	17,590	17,590	17,590	2.99	9	32K	560M
1404/09/02	17,080	17,080	17,080	17,080	2.95	10	28K	476M
1404/09/01	16,570	16,570	16,590	16,590	2.98	12	43K	705M
1404/08/28	16,090	16,090	16,180	16,110	2.55	31	94K	2B
1404/08/27	15,600	15,600	16,050	15,710	(1.13)	18	143K	2B
1404/08/26	15,870	15,870	15,890	15,890	2.98	20	96K	2B
1404/08/25	14,710	14,710	15,530	15,430	2.32	19	60K	927M
1404/08/24	15,070	15,030	15,430	15,080	(2.65)	21	75K	1B
1404/08/21	15,400	15,380	15,740	15,490	(2.27)	16	58K	891M
1404/08/20	16,690	15,740	16,690	15,850	(2.28)	24	78K	1B
1404/08/19	16,500	16,120	16,500	16,220	(2.35)	11	61K	997M
1404/08/18	16,610	16,600	16,610	16,610	(2.92)	23	54K	900M
1404/08/17	17,560	16,600	17,570	17,110	0.29	38	159K	3B
1404/08/14	16,670	16,660	17,520	17,060	(0.64)	6	12K	213M
1404/08/13	17,600	16,990	17,600	17,170	(1.89)	20	64K	1B
1404/08/12	17,600	16,960	17,900	17,500	0.69	57	243K	4B
1404/08/11	16,790	16,780	17,690	17,380	0.52	40	110K	2B
1404/08/10	17,930	16,970	17,940	17,290	(1.03)	29	137K	2B
1404/08/07	17,500	17,470	17,500	17,470	(3.0)	64	234K	4B
1404/08/06	18,790	17,900	18,790	18,010	(1.58)	20	122K	2B
1404/08/05	18,300	18,300	18,300	18,300	2.98	32	122K	2B
1404/08/04	17,350	17,320	18,210	17,770	(0.45)	75	511K	9B
1404/08/03	17,730	17,700	17,990	17,850	(2.14)	12	50K	885M
1404/07/30	18,230	18,230	18,240	18,240	2.99	42	309K	6B
1404/07/29	16,940	16,920	17,960	17,710	1.55	86	447K	8B
1404/07/28	17,400	17,260	17,990	17,440	(1.97)	38	137K	2B
1404/07/27	18,150	17,750	18,200	17,790	(2.73)	53	268K	5B
1404/07/26	19,240	18,120	19,240	18,290	(2.09)	57	341K	6B
1404/07/23	17,750	17,750	18,830	18,680	2.13	44	268K	5B
1404/07/22	18,290	18,290	18,290	18,290	2.98	35	87K	2B
1404/07/21	17,760	17,760	17,760	17,760	2.96	25	83K	1B
1404/07/20	17,020	17,020	18,030	17,250	(1.65)	99	978K	17B
1404/07/19	17,540	17,540	17,540	17,540	(2.99)	7	51K	893M
1404/07/16	17,550	17,550	17,550	18,080	(0.06)	4	12K	205M
1404/07/15	18,090	18,090	18,090	18,090	(4.99)	4	14K	254M
1404/07/12	18,480	18,480	18,480	19,040	(0.05)	1	25K	457M
1404/07/08	18,500	18,500	18,500	19,050	0.0	5	14K	264M
1404/07/07	19,050	19,050	19,050	19,050	(4.99)	5	24K	464M
1404/07/06	19,450	19,450	19,450	20,050	0.0	1	5K	93M
1404/07/05	19,450	19,450	19,450	20,050	0.0	1	9K	175M
1404/06/26	19,450	19,450	19,450	20,050	0.0	1	3K	51M
1404/06/23	19,450	19,450	19,450	20,050	0.0	2	6K	110M
1404/06/22	20,050	20,050	20,050	20,050	(4.98)	4	9K	172M
1404/04/28	20,500	20,500	20,500	21,100	0.0	2	5K	100M
1404/04/23	20,500	20,500	20,500	21,100	0.0	1	2K	51M
1404/04/17	20,050	20,050	20,050	21,100	0.0	1	5K	100M
1404/04/11	20,500	20,500	20,500	21,100	0.0	1	10K	205M
1404/03/17	20,500	20,500	20,500	21,100	0.0	3	5K	102M
1404/03/13	20,150	20,150	20,150	21,100	(0.47)	12	86K	2B
1404/03/12	20,600	20,600	20,600	21,200	0.0	3	3K	67M
1404/03/05	20,150	20,150	20,150	21,200	0.0	6	12K	252M
1404/02/30	20,600	20,600	20,600	21,200	0.0	2	2	41K
1404/02/29	20,600	20,600	20,600	21,200	0.0	3	6K	118M
1404/02/28	20,650	20,650	20,700	21,200	(0.24)	28	114K	2B
1404/02/27	20,650	20,650	20,650	21,250	0.0	2	5K	103M
1404/02/24	20,650	20,650	20,650	21,250	0.0	1	2K	52M
1404/02/23	20,650	20,650	20,650	21,250	0.0	19	37K	765M
1404/02/22	20,700	20,700	20,950	21,250	(0.23)	31	83K	2B
1404/02/21	20,750	20,750	20,750	21,300	(0.23)	6	42K	872M
1404/02/20	20,350	20,350	20,350	21,350	(0.23)	23	44K	895M
1404/02/17	20,800	20,800	20,800	21,400	0.0	10	38K	799M
1404/02/14	20,800	20,800	20,800	21,400	0.0	8	12K	257M
1404/02/13	20,850	20,850	20,850	21,400	(0.23)	15	41K	845M
1404/02/10	22,000	22,000	22,000	21,450	0.0	1	3K	66M
1404/01/23	20,900	20,900	20,900	21,500	0.0	6	10K	210M
1404/01/20	20,950	20,950	21,000	21,500	(0.23)	9	66K	1B
1404/01/19	21,000	21,000	21,500	21,550	(0.23)	42	101K	2B
1404/01/18	21,000	21,000	21,000	21,600	0.0	2	2K	52M
1404/01/17	22,100	21,000	22,100	21,600	0.0	4	8K	172M
1404/01/16	21,000	21,000	21,600	21,600	0.0	13	56K	1B
1404/01/10	21,000	21,000	21,000	21,600	0.0	1	189	4M
1404/01/09	21,000	21,000	21,000	21,600	0.0	2	5K	105M
1404/01/06	21,000	21,000	21,000	21,600	0.0	6	15K	313M
1404/01/05	21,000	21,000	21,000	21,600	0.0	2	1K	28M
1403/12/28	20,550	20,550	20,550	21,600	0.0	2	474	10M
1403/12/27	21,000	21,000	21,000	21,600	0.0	1	237	5M
1403/12/26	21,000	21,000	21,000	21,600	0.0	1	237	5M
1403/12/14	21,000	21,000	21,000	21,600	0.0	1	2K	50M
1403/12/12	20,550	20,550	20,550	21,600	0.0	9	10K	213M
1403/12/07	21,000	21,000	21,000	21,600	0.0	15	35K	744M
1403/12/05	21,000	21,000	21,000	21,600	0.0	3	10K	210M
1403/11/28	21,000	21,000	21,000	21,600	0.0	1	2K	50M
1403/11/23	21,000	21,000	21,000	21,600	0.0	3	5K	105M
1403/11/21	21,000	21,000	21,000	21,600	0.0	10	26K	550M
1403/11/17	21,000	21,000	21,000	21,600	0.0	1	8K	169M
1403/11/16	20,650	20,650	20,750	21,600	(0.46)	35	91K	2B
1403/11/15	21,050	21,050	21,050	21,700	0.0	7	20K	415M
1403/11/14	21,050	21,050	21,050	21,700	0.0	1	2K	50M
1403/11/13	21,050	21,050	21,050	21,700	0.0	5	8K	170M
1403/11/10	21,050	21,050	21,050	21,700	0.0	2	6K	116M
1403/11/08	21,100	21,100	21,100	21,700	(0.23)	11	45K	954M
1403/11/07	21,150	21,150	22,000	21,750	0.0	7	25K	549M
1403/11/06	21,150	21,150	21,150	21,750	(0.23)	21	99K	2B
1403/11/03	21,300	21,200	21,300	21,800	(0.23)	14	36K	763M
1403/11/02	21,300	21,300	21,300	21,850	(0.46)	22	135K	3B
1403/11/01	21,300	21,300	21,300	21,950	0.0	10	20K	427M
1403/10/30	21,400	21,300	21,400	21,950	0.0	5	10K	218M
1403/10/29	21,300	21,300	21,300	21,950	0.0	6	23K	499M
1403/10/26	21,500	21,500	22,600	21,950	0.0	32	71K	2B
1403/10/24	21,300	21,300	22,600	21,950	0.0	54	224K	5B
1403/10/23	21,300	21,300	21,400	21,950	0.0	23	26K	547M
1403/10/22	22,100	22,000	22,450	21,950	0.69	77	274K	6B
1403/10/19	21,450	21,450	21,800	21,800	(1.36)	71	400K	9B
1403/10/18	21,450	21,450	22,500	22,100	0.0	12	28K	600M
1403/10/17	21,500	21,500	21,600	22,100	(0.23)	26	57K	1B
1403/10/16	21,500	21,500	21,950	22,150	0.0	30	39K	841M
1403/10/15	21,650	21,600	22,800	22,150	(0.45)	45	123K	3B
1403/10/11	21,650	21,650	21,650	22,250	(0.22)	11	36K	771M
1403/10/10	21,650	21,650	21,650	22,300	0.0	5	3K	74M
1403/10/09	22,800	21,650	22,900	22,300	0.0	10	11K	237M
1403/10/08	22,700	21,650	22,700	22,300	0.0	10	18K	386M
1403/10/05	21,750	21,700	21,750	22,300	(0.22)	19	61K	1B
1403/10/04	21,750	21,750	21,800	22,350	(0.22)	18	59K	1B
1403/10/03	21,800	21,750	22,200	22,400	0.0	26	30K	646M
1403/10/02	21,800	21,800	21,800	22,400	(0.22)	20	49K	1B
1403/10/01	21,850	21,850	22,000	22,450	(0.22)	23	62K	1B
1403/09/28	21,900	21,900	21,950	22,500	(0.22)	18	38K	822M
1403/09/27	22,700	21,900	23,200	22,550	0.0	26	69K	2B
1403/09/26	21,900	21,900	23,000	22,550	0.89	51	321K	7B
1403/09/25	22,750	21,700	22,800	22,350	0.90	74	345K	8B
1403/09/24	22,200	22,200	22,650	22,150	0.45	46	163K	4B
1403/09/21	21,500	21,500	22,000	22,050	0.0	16	144K	3B
1403/09/20	21,550	21,550	21,800	22,050	0.0	11	20K	429M
1403/09/19	22,300	21,350	22,600	22,050	0.23	31	89K	2B
1403/09/18	21,400	21,400	21,600	22,000	0.0	9	22K	473M
1403/09/17	21,550	21,450	22,300	22,000	0.0	14	37K	807M
1403/09/14	21,450	21,450	22,100	22,000	0.0	16	26K	552M
1403/09/13	22,500	22,050	22,600	22,000	0.0	10	12K	273M
1403/09/12	22,550	22,550	22,550	22,000	0.46	26	111K	2B
1403/09/11	21,100	21,100	22,400	21,900	0.69	36	298K	7B
1403/09/10	22,250	21,100	22,250	21,750	0.0	19	52K	1B
1403/09/07	21,350	21,150	21,350	21,750	(0.23)	18	48K	1B
1403/09/06	22,500	21,250	22,500	21,800	(0.23)	22	69K	1B
1403/09/05	21,500	21,450	22,450	21,850	0.0	56	144K	3B
1403/09/04	21,350	21,350	21,700	21,850	(0.68)	54	211K	5B
1403/09/03	21,350	21,350	21,350	22,000	0.0	2	2K	47M
1403/08/29	21,000	21,000	21,050	22,000	(0.45)	34	92K	2B
1403/08/28	21,450	21,450	21,450	22,100	0.0	8	20K	429M
1403/08/23	21,450	21,450	21,450	22,100	0.0	1	6K	124M
1403/08/22	21,450	21,450	21,450	22,100	0.0	3	8K	171M
1403/08/21	21,050	21,050	21,950	22,100	(0.23)	29	66K	1B
1403/08/20	21,550	21,550	21,550	22,150	(0.23)	32	63K	1B
1403/08/13	21,100	21,100	21,100	22,200	0.0	5	8K	168M
1403/08/12	21,550	21,550	21,550	22,200	0.0	1	2K	53M
1403/08/07	21,550	21,550	21,550	22,200	0.0	2	2K	50M
1403/08/05	21,650	21,650	21,700	22,200	(0.45)	10	118K	3B
1403/07/28	21,200	21,200	21,200	22,300	0.0	3	2K	53M
1403/07/23	21,650	21,650	21,650	22,300	0.0	3	5K	108M
1403/07/22	21,650	21,650	21,650	22,300	0.0	4	10K	214M
1403/07/21	21,700	21,700	21,700	22,300	(0.22)	18	75K	2B
1403/07/18	22,150	22,150	22,150	22,350	0.0	1	2K	55M
1403/07/04	21,750	21,750	21,800	22,350	(0.22)	24	87K	2B
1403/07/03	21,550	21,550	21,950	22,400	(1.1)	56	191K	4B
1403/07/02	22,000	22,000	22,000	22,650	0.0	6	7K	155M
1403/06/25	21,650	21,650	21,700	22,650	(0.44)	30	80K	2B
1403/06/24	22,100	22,100	22,100	22,750	0.0	1	5K	103M
1403/06/20	22,100	22,100	22,100	22,750	0.0	1	3K	77M
1403/06/19	22,100	22,100	22,100	22,750	0.0	6	34K	742M
1403/06/18	22,100	22,100	22,100	22,750	0.0	8	15K	322M
1403/06/17	22,100	22,100	22,250	22,750	0.0	13	26K	583M
1403/06/13	23,200	22,300	23,200	22,750	0.0	11	35K	793M
1403/06/11	21,900	21,900	22,600	22,750	(0.22)	16	31K	674M
1403/06/10	22,350	22,350	22,350	22,800	0.0	14	48K	1B
1403/06/07	22,350	22,350	22,350	22,800	0.0	5	20K	447M
1403/06/06	22,350	22,350	22,350	22,800	0.0	8	20K	447M
1403/06/05	22,350	22,350	22,350	22,800	0.0	7	13K	297M
1403/05/29	22,350	22,350	22,350	22,800	0.0	4	7K	165M
1403/05/28	22,350	22,350	22,350	22,800	0.0	5	17K	383M
1403/05/27	22,400	22,400	22,400	22,800	(0.22)	15	50K	1B
1403/05/24	22,650	22,650	22,650	22,850	0.0	11	23K	528M
1403/05/15	22,650	22,650	22,650	22,850	0.0	7	22K	504M
1403/05/13	22,200	22,200	22,200	22,850	0.0	8	11K	246M
1403/05/10	22,200	22,200	22,200	22,850	0.0	8	17K	374M
1403/05/09	22,300	22,300	22,350	22,850	0.0	13	18K	407M
1403/05/08	23,500	22,250	23,500	22,850	0.0	16	37K	841M
1403/05/06	22,200	22,150	23,450	22,850	0.22	42	172K	4B
1403/05/03	22,300	22,250	23,300	22,800	(0.44)	38	140K	3B
1403/05/02	23,550	22,350	23,550	22,900	0.0	12	27K	633M
1403/05/01	23,500	22,800	23,500	22,900	0.22	29	79K	2B
1403/04/31	23,450	23,450	23,450	22,850	0.22	26	58K	1B
1403/04/30	22,100	22,100	23,400	22,800	0.22	50	164K	4B
1403/04/27	23,400	23,400	23,400	22,750	0.0	15	33K	765M
1403/04/24	23,350	22,200	23,350	22,750	0.22	16	39K	913M
1403/04/23	23,300	23,300	23,300	22,700	0.22	23	68K	2B
1403/04/20	21,550	21,550	23,750	22,650	0.0	138	1M	25B
1403/04/16	22,050	22,050	22,050	22,650	(0.22)	10	46K	1B
1403/04/13	22,050	22,050	22,050	22,700	0.0	1	2K	55M
1403/04/12	22,350	22,350	22,350	22,700	(1.3)	17	409K	9B
1403/04/11	22,350	22,350	22,350	23,000	0.0	1	2K	56M
1403/04/09	21,900	21,900	21,900	23,000	(0.22)	7	20K	432M
1403/04/04	22,600	22,600	22,600	23,050	0.0	3	2K	52M
1403/04/03	22,600	22,600	22,600	23,050	0.0	2	7K	150M
1403/04/02	22,600	22,600	22,600	23,050	0.0	1	2K	48M
1403/03/30	22,700	22,700	22,700	23,050	(0.43)	15	151K	3B
1403/03/29	23,550	22,700	23,600	23,150	0.0	33	186K	4B
1403/03/27	23,550	23,050	23,550	23,150	0.22	29	143K	3B
1403/03/26	22,650	22,650	23,500	23,100	0.22	40	124K	3B
1403/03/23	23,450	23,450	23,450	23,050	0.22	32	72K	2B
1403/03/22	23,400	22,500	23,400	23,000	0.22	43	113K	3B
1403/03/21	23,250	23,200	23,250	22,950	0.66	56	285K	7B
1403/03/20	23,200	23,200	23,200	22,800	0.22	20	112K	3B
1403/03/19	23,150	23,150	23,150	22,750	0.22	15	79K	2B
1403/03/16	23,100	23,100	23,100	22,700	0.22	12	51K	1B
1403/03/13	23,050	23,050	23,050	22,650	0.22	17	76K	2B
1403/03/12	23,050	23,050	23,050	22,600	0.0	13	34K	795M
1403/03/09	22,950	22,950	22,950	22,600	0.44	22	161K	4B
1403/03/08	22,800	22,700	22,800	22,500	0.45	49	237K	5B
1403/03/07	22,600	21,900	22,650	22,400	0.67	88	347K	8B
1403/03/06	22,450	22,350	22,450	22,250	0.91	85	412K	9B
1403/03/05	22,400	22,400	22,400	22,050	0.23	12	58K	1B
1403/03/01	22,350	22,350	22,350	22,000	0.23	19	61K	1B
1403/02/30	22,550	22,550	22,550	21,950	0.23	16	41K	917M
1403/02/29	22,500	22,500	22,500	21,900	0.23	10	40K	892M
1403/02/26	22,400	22,400	22,400	21,850	0.46	28	112K	3B
1403/02/25	22,250	22,250	22,250	21,750	0.46	19	140K	3B
1403/02/24	22,150	22,150	22,150	21,650	0.46	26	150K	3B
1403/02/23	22,100	22,100	22,100	21,550	0.23	28	102K	2B
1403/02/22	22,050	22,050	22,050	21,500	0.23	28	114K	3B
1403/02/19	21,950	21,850	21,950	21,450	0.47	42	195K	4B
1403/02/18	21,850	21,800	21,850	21,350	0.47	36	150K	3B
1403/02/17	21,800	21,800	21,800	21,250	0.24	30	75K	2B
1403/02/16	21,700	21,500	21,700	21,200	0.47	53	132K	3B
1403/02/12	21,650	21,500	21,650	21,100	0.24	34	90K	2B
1403/02/11	21,600	21,400	21,600	21,050	0.24	38	109K	2B
1403/02/10	21,400	21,300	21,400	21,000	0.96	75	295K	6B
1403/02/09	21,350	21,050	21,350	20,800	0.24	25	78K	2B
1403/01/27	21,050	21,050	21,050	20,850	0.0	23	51K	1B
1403/01/26	20,650	20,650	21,050	20,850	0.0	61	235K	5B
1403/01/25	21,200	21,200	21,200	20,850	1.21	80	398K	8B
1403/01/21	20,000	20,000	21,100	20,600	0.49	41	177K	4B
1403/01/20	20,900	20,850	20,900	20,500	0.99	58	306K	6B
1403/01/19	20,650	20,600	20,800	20,300	0.50	44	173K	4B
1403/01/18	20,800	19,650	20,800	20,200	(0.05)	61	161K	3B
1403/01/15	20,690	20,600	20,690	20,210	0.60	53	206K	4B
1403/01/14	20,410	19,850	20,410	20,090	1.36	72	531K	11B
1403/01/11	19,800	19,800	20,330	19,820	0.41	40	141K	3B
1403/01/08	20,100	19,750	20,190	19,740	0.66	62	237K	5B
1403/01/07	20,000	19,800	20,100	19,610	0.41	52	171K	3B
1403/01/06	19,030	19,020	19,890	19,530	(0.36)	63	292K	6B
1403/01/05	19,080	19,080	19,550	19,600	(0.31)	48	110K	2B
1402/12/28	19,800	19,120	20,240	19,660	0.0	28	57K	1B
1402/12/27	20,000	19,100	20,280	19,660	(0.15)	57	300K	6B
1402/12/26	19,690	19,690	19,690	19,690	0.0	8	34K	660M
1402/12/20	20,320	19,140	20,320	19,690	(0.2)	16	94K	2B
1402/12/16	20,270	20,270	20,270	19,730	0.25	17	88K	2B
1402/12/15	20,200	20,200	20,200	19,680	0.31	35	107K	2B
1402/12/14	20,100	19,880	20,100	19,620	0.51	47	186K	4B
1402/12/13	19,430	19,120	20,000	19,520	0.51	83	246K	5B
1402/12/12	19,890	19,300	19,890	19,420	0.52	55	249K	5B
1402/12/09	19,830	19,830	19,830	19,320	0.31	24	112K	2B
1402/12/08	19,810	19,810	19,810	19,260	0.10	14	32K	636M
1402/12/07	19,750	19,750	19,750	19,240	0.31	38	102K	2B
1402/12/05	19,670	19,400	19,670	19,180	0.42	45	153K	3B
1402/12/02	19,510	19,250	19,510	19,100	0.79	73	291K	6B
1402/12/01	18,730	18,730	19,390	18,950	0.64	50	249K	5B
1402/11/30	19,000	18,740	19,240	18,830	0.80	40	292K	6B
1402/11/29	19,160	18,650	19,160	18,680	0.32	36	131K	3B
1402/11/28	19,070	18,450	19,070	18,620	0.54	94	330K	6B
1402/11/25	17,940	17,940	19,040	18,520	0.16	52	215K	4B
1402/11/24	17,950	17,950	17,950	18,490	(0.05)	8	20K	352M
1402/11/23	17,960	17,960	17,960	18,500	(0.05)	2	27K	482M
1402/11/21	17,970	17,970	17,980	18,510	(0.05)	7	22K	399M
1402/11/18	17,860	17,860	18,240	18,520	(1.44)	70	323K	6B
1402/11/17	18,240	18,240	18,240	18,790	(0.05)	3	14K	251M
1402/11/15	18,240	18,240	18,240	18,800	0.0	2	3K	51M
1402/11/14	18,260	18,260	18,260	18,800	(0.11)	12	42K	761M
1402/11/11	18,280	18,280	18,280	18,820	(0.11)	18	36K	666M
1402/11/10	18,960	18,020	18,960	18,840	(0.63)	52	134K	2B
1402/11/09	18,410	18,410	18,410	18,960	(0.05)	7	20K	371M
1402/11/08	18,420	18,420	18,420	18,970	(0.05)	6	14K	255M
1402/11/07	18,430	18,430	18,430	18,980	(0.11)	10	35K	653M
1402/11/04	18,440	18,440	18,440	19,000	(0.05)	7	14K	249M
1402/11/03	18,460	18,460	18,460	19,010	(0.11)	4	32K	600M
1402/11/02	18,480	18,480	18,500	19,030	(0.1)	18	37K	683M
1402/11/01	18,530	18,530	18,550	19,050	(0.26)	40	88K	2B
1402/10/30	19,360	18,580	19,360	19,100	(0.26)	24	99K	2B
1402/10/27	18,690	18,690	18,750	19,150	(0.57)	55	190K	4B
1402/10/26	18,710	18,710	18,710	19,260	(0.1)	8	44K	827M
1402/10/25	18,750	18,750	18,750	19,280	(0.21)	21	67K	1B
1402/10/24	18,900	18,880	18,900	19,320	(0.72)	67	244K	5B
1402/10/23	19,970	18,980	19,970	19,460	(0.51)	88	217K	4B
1402/10/20	20,000	19,060	20,000	19,560	(0.41)	65	201K	4B
1402/10/19	19,780	19,080	19,780	19,640	(0.1)	66	135K	3B
1402/10/18	19,700	19,190	19,800	19,660	(0.61)	80	356K	7B
1402/10/17	20,290	19,310	20,320	19,780	(0.6)	108	465K	9B
1402/10/16	20,450	19,270	20,450	19,900	0.20	131	411K	8B
1402/10/13	20,310	20,250	20,310	19,860	0.71	76	254K	5B
1402/10/12	20,110	19,740	20,110	19,720	0.97	89	366K	7B
1402/10/11	19,970	19,600	19,970	19,530	0.72	69	247K	5B
1402/10/10	18,900	18,900	19,840	19,390	0.62	100	230K	5B
1402/10/09	19,690	18,960	19,690	19,270	0.78	86	308K	6B
1402/10/06	19,080	18,330	19,400	19,120	1.49	137	718K	14B
1402/10/05	18,300	18,270	19,210	18,840	0.05	104	262K	5B
1402/10/04	19,610	18,470	19,610	18,830	(1.1)	176	896K	17B
1402/10/03	19,510	19,400	19,510	19,040	0.47	68	181K	4B
1402/10/02	19,100	19,000	19,240	18,950	1.45	122	546K	10B
1402/09/29	17,790	17,790	18,830	18,680	2.13	129	828K	16B
1402/09/28	18,500	17,950	18,500	18,290	(1.14)	100	437K	8B
1402/09/27	18,110	18,110	18,340	18,500	(0.86)	123	323K	6B
1402/09/25	18,300	18,300	18,500	18,660	(1.06)	107	376K	7B
1402/09/22	18,410	18,410	18,420	18,860	(0.58)	62	203K	4B
1402/09/21	19,750	18,660	19,800	18,970	(1.35)	196	672K	13B
1402/09/20	18,630	18,630	19,600	19,230	0.16	44	165K	3B
1402/09/14	19,100	19,100	19,600	19,200	(4.48)	599	4M	72B
1402/09/13	19,500	19,500	19,500	20,100	0.0	4	8K	153M
1402/09/12	19,500	19,500	19,500	20,100	0.0	3	8K	152M
1402/09/11	19,500	19,500	19,500	20,100	0.0	2	13K	258M
1402/09/08	19,500	19,500	19,500	20,100	0.0	1	3K	58M
1402/09/07	19,500	19,500	19,500	20,100	0.0	2	6K	113M
1402/09/06	19,150	19,150	19,150	20,100	(0.25)	11	38K	724M
1402/09/05	19,600	19,600	19,600	20,150	(0.15)	8	37K	727M
1402/09/01	19,580	19,580	19,580	20,180	0.0	2	7K	128M
1402/08/30	19,600	19,600	19,600	20,180	(0.1)	10	34K	670M
1402/08/29	19,600	19,600	19,600	20,200	0.0	3	8K	160M
1402/08/28	20,800	19,650	20,800	20,200	(0.25)	49	156K	3B
1402/08/27	20,490	20,190	20,490	20,250	1.76	151	624K	13B
1402/08/24	20,350	20,300	20,350	19,900	0.51	63	202K	4B
1402/08/23	19,850	19,450	19,950	19,800	2.06	144	785K	16B
1402/08/22	18,750	18,750	19,850	19,400	0.52	472	4M	73B
1402/08/21	19,300	19,300	19,300	19,300	(2.77)	6	18K	355M
1402/08/20	19,850	19,850	19,850	19,850	(2.93)	7	32K	626M
1402/08/17	20,450	20,450	20,450	20,450	(2.85)	12	40K	809M
1402/08/16	21,050	21,050	21,050	21,050	(3.0)	9	22K	453M
1402/08/15	21,700	21,700	21,700	21,700	(2.91)	4	10K	209M
1402/08/14	22,350	22,350	22,350	22,350	(2.83)	2	12K	274M
1402/08/13	23,000	23,000	23,000	23,000	(4.96)	4	12K	268M
1402/08/03	24,200	24,200	24,200	24,200	(2.81)	2	5K	123M
1402/07/19	24,900	24,900	24,900	24,900	(2.92)	4	6K	160M
1402/07/17	25,650	25,650	25,650	25,650	(2.84)	2	28K	726M
1402/07/12	26,400	26,400	26,400	26,400	(2.94)	3	10K	261M
1402/07/09	27,200	27,200	27,200	27,200	(2.86)	2	4K	111M
1402/06/27	27,200	27,200	27,200	28,000	0.0	1	2K	50M
1402/06/21	26,600	26,600	26,600	28,000	0.0	3	4K	104M
1402/06/19	27,200	27,200	27,200	28,000	0.0	1	2K	50M
1402/06/14	27,200	27,200	27,200	28,000	0.0	2	4K	101M
1402/06/13	27,200	27,200	27,200	28,000	0.0	1	2K	51M
1402/06/12	26,650	26,650	26,650	28,000	(0.18)	7	20K	535M
1402/06/11	27,250	27,250	27,250	28,050	0.0	1	2K	51M
1402/06/08	27,250	27,250	27,250	28,050	0.0	1	2K	54M
1402/06/07	27,250	27,250	27,250	28,050	0.0	1	2K	52M
1402/06/05	27,250	27,250	27,250	28,050	0.0	1	2K	54M
1402/06/04	27,200	27,200	27,200	28,050	(1.92)	31	272K	7B
1402/06/01	27,750	27,750	27,750	28,600	0.0	5	14K	375M
1402/05/31	27,750	27,750	27,750	28,600	0.0	2	6K	155M
1402/05/30	27,750	27,750	27,750	28,600	0.0	3	6K	161M
1402/05/29	27,750	27,750	27,750	28,600	0.0	1	2K	56M
1402/05/28	27,850	27,850	27,850	28,600	(0.35)	18	68K	2B
1402/05/25	28,700	28,500	29,650	28,700	(2.21)	125	565K	16B
1402/05/24	29,750	28,050	29,750	29,350	1.56	803	8M	224B
1402/05/23	28,900	28,900	28,900	28,900	2.85	7	42K	1B
1402/05/22	28,100	28,100	28,100	28,100	2.93	9	5K	154M
1402/05/21	28,050	28,050	28,050	27,300	0.18	14	42K	1B
1402/05/18	28,000	28,000	28,000	27,250	0.18	16	23K	655M
1402/05/17	28,000	28,000	28,000	27,200	0.0	11	11K	295M
1402/05/16	27,950	27,950	27,950	27,200	0.18	19	26K	739M
1402/05/15	27,750	27,750	27,750	27,150	0.74	27	169K	5B
1402/05/14	27,750	27,750	27,750	26,950	0.0	17	23K	626M
1402/05/10	27,700	27,700	27,700	26,950	0.19	13	38K	1B
1402/05/09	27,650	27,650	27,650	26,900	0.19	16	34K	939M
1402/05/08	27,900	27,900	27,900	26,850	0.94	28	140K	4B
1402/05/07	27,300	27,300	27,300	26,600	0.19	16	40K	1B
1402/05/04	27,250	27,250	27,250	26,550	0.19	15	30K	826M
1402/05/03	27,250	27,250	27,250	26,500	0.0	16	19K	511M
1402/05/02	27,200	27,200	27,200	26,500	0.19	13	31K	849M
1402/05/01	27,200	27,200	27,200	26,450	0.0	13	14K	382M
1402/04/31	27,050	27,050	27,050	26,450	0.57	20	132K	4B
1402/04/28	26,950	26,950	26,950	26,300	0.38	21	92K	2B
1402/04/27	26,900	26,900	26,900	26,200	0.19	26	38K	1B
1402/04/26	26,800	26,800	26,800	26,150	0.38	25	88K	2B
1402/04/25	26,650	26,650	26,650	26,050	0.58	29	152K	4B
1402/04/24	26,600	26,600	26,600	25,900	0.19	26	64K	2B
1402/04/21	25,850	25,400	25,850	25,850	2.99	263	2M	50B
1402/04/20	25,650	25,650	25,650	25,100	0.60	19	150K	4B
1402/04/19	25,500	25,500	25,500	24,950	0.60	23	146K	4B
1402/04/18	25,500	25,500	25,500	24,800	0.0	9	17K	425M
1402/04/17	25,350	25,350	25,350	24,800	0.61	21	151K	4B
1402/04/14	25,300	25,300	25,300	24,650	0.20	17	75K	2B
1402/04/13	25,200	25,200	25,200	24,600	0.41	23	152K	4B
1402/04/12	25,050	25,050	25,050	24,500	0.62	46	212K	5B
1402/04/11	24,750	24,100	24,750	24,350	1.25	79	361K	9B
1402/04/10	24,050	23,500	24,050	24,050	3.00	275	2M	37B
1402/04/07	23,950	23,950	23,950	23,350	0.21	28	76K	2B
1402/04/06	23,850	23,850	23,850	23,300	0.43	19	158K	4B
1402/04/05	23,750	23,750	23,750	23,200	0.43	21	102K	2B
1402/04/04	23,650	23,650	23,650	23,100	0.43	28	101K	2B
1402/04/03	23,600	23,600	23,600	23,000	0.22	32	88K	2B
1402/03/31	23,500	23,500	23,500	22,950	0.44	28	124K	3B
1402/03/30	23,400	23,400	23,400	22,850	0.44	29	124K	3B
1402/03/29	23,100	23,100	23,100	22,750	1.34	73	428K	10B
1402/03/28	22,700	21,400	22,700	22,450	1.81	198	899K	20B
1402/03/27	21,200	21,200	22,500	22,050	0.92	308	2M	54B
1402/03/24	21,650	21,650	21,650	21,850	(2.02)	69	636K	14B
1402/03/23	23,200	21,950	23,200	22,300	(1.33)	144	1M	32B
1402/03/22	22,700	21,400	22,700	22,600	2.49	729	6M	141B
1402/03/21	22,050	22,050	22,050	22,050	2.80	33	206K	5B
1402/03/20	21,450	21,450	21,450	21,450	2.93	32	324K	7B
1402/03/17	20,840	20,840	20,840	20,840	2.96	20	20K	426M
1402/03/16	20,240	20,240	20,240	20,240	2.95	13	22K	449M
1402/03/13	19,660	19,660	19,660	19,660	2.99	11	66K	1B
1402/03/10	19,090	19,090	19,090	19,090	2.97	10	19K	371M
1402/03/09	18,540	18,540	18,540	18,540	3.00	11	178K	3B
1402/03/08	18,870	18,870	18,870	18,000	0.11	21	24K	457M
1402/03/07	18,500	18,500	18,500	17,980	0.06	17	11K	212M
1402/03/06	18,480	18,480	18,480	17,970	0.11	26	46K	850M
1402/03/03	18,470	18,470	18,470	17,950	0.06	16	19K	357M
1402/03/02	18,460	18,460	18,460	17,940	0.06	15	31K	575M
1402/03/01	18,390	18,390	18,390	17,930	0.39	16	140K	3B
1402/02/31	18,340	18,340	18,340	17,860	0.28	21	102K	2B
1402/02/30	18,290	18,290	18,290	17,810	0.28	28	116K	2B
1402/02/27	18,290	18,290	18,290	17,760	0.0	9	6K	103M
1402/02/25	18,140	18,140	18,140	17,760	0.79	28	309K	6B
1402/02/24	18,070	18,070	18,070	17,620	0.40	26	152K	3B
1402/02/23	18,010	18,010	18,010	17,550	0.34	50	126K	2B
1402/02/20	18,000	18,000	18,000	17,490	0.06	17	32K	581M
1402/02/19	17,910	17,910	17,910	17,480	0.52	32	194K	3B
1402/02/18	17,770	17,770	17,770	17,390	0.75	45	294K	5B
1402/02/17	17,680	17,680	17,680	17,260	0.52	40	214K	4B
1402/02/16	17,620	17,620	17,620	17,170	0.35	26	131K	2B
1402/02/13	17,560	17,560	17,560	17,110	0.35	30	143K	3B
1402/02/12	17,310	17,310	17,310	17,050	1.43	47	587K	10B
1402/02/11	17,200	17,200	17,200	16,810	0.66	12	252K	4B
1402/01/27	17,000	17,000	17,000	16,700	1.15	39	471K	8B
1402/01/26	16,970	16,970	16,970	16,510	0.18	25	63K	1B
1402/01/22	16,910	16,910	16,910	16,480	0.37	21	142K	2B
1402/01/21	16,870	16,870	16,870	16,420	0.24	25	90K	2B
1402/01/20	16,830	16,830	16,830	16,380	0.24	23	107K	2B
1402/01/19	16,660	16,660	16,660	16,340	0.99	45	423K	7B
1402/01/16	16,580	16,580	16,580	16,180	0.50	36	211K	3B
1402/01/15	16,520	16,520	16,520	16,100	0.37	40	167K	3B
1402/01/14	16,400	16,400	16,400	16,040	0.69	68	287K	5B
1402/01/09	16,330	16,330	16,330	15,930	0.44	50	192K	3B
1402/01/08	16,190	15,250	16,190	15,860	0.89	86	434K	7B
1402/01/06	15,970	15,970	15,970	15,540	0.19	19	91K	1B
1402/01/05	15,920	15,920	15,920	15,510	0.32	44	147K	2B
1401/12/28	15,260	15,260	15,830	15,460	0.59	106	347K	5B
1401/12/27	15,450	15,330	15,700	15,370	0.79	111	409K	6B
1401/12/24	14,840	14,840	15,640	15,250	(0.26)	62	289K	4B
1401/12/23	15,480	14,880	15,500	15,290	(0.26)	93	127K	2B
1401/12/22	15,500	14,930	15,700	15,330	(0.39)	72	186K	3B
1401/12/21	14,970	14,970	15,190	15,390	(0.26)	34	123K	2B
1401/12/20	15,110	15,060	15,500	15,430	(0.58)	64	356K	5B
1401/12/16	15,060	15,060	15,700	15,520	0.0	64	168K	3B
1401/12/15	15,150	15,150	15,500	15,520	(0.58)	55	269K	4B
1401/12/14	15,650	15,220	15,840	15,610	(0.19)	61	167K	3B
1401/12/13	15,230	15,230	15,850	15,640	(0.38)	54	162K	2B
1401/12/10	15,370	15,280	15,370	15,700	(0.32)	45	131K	2B
1401/12/09	15,500	15,470	15,680	15,750	(1.19)	117	536K	8B
1401/12/08	15,550	15,540	16,440	15,940	(0.5)	104	417K	7B
1401/12/07	16,000	15,530	16,490	16,020	0.06	128	634K	10B
1401/12/06	16,260	15,900	16,260	16,010	1.39	118	629K	10B
1401/12/03	15,440	15,420	16,160	15,790	(0.63)	66	409K	6B
1401/12/02	16,290	15,440	16,290	15,890	0.44	88	324K	5B
1401/12/01	15,380	15,380	16,320	15,820	(0.19)	162	815K	13B
1401/11/30	15,510	15,440	15,530	15,850	(0.38)	49	182K	3B
1401/11/26	15,510	15,510	15,510	15,910	(0.44)	26	176K	3B
1401/11/25	15,530	15,530	15,540	15,980	(0.19)	19	83K	1B
1401/11/24	15,540	15,540	15,540	16,010	(0.06)	6	13K	207M
1401/11/23	15,540	15,540	15,550	16,020	0.0	7	11K	176M
1401/11/19	15,560	15,560	15,560	16,020	(0.12)	5	52K	810M
1401/11/18	15,580	15,580	15,580	16,040	(0.12)	11	59K	925M
1401/11/17	15,640	15,640	15,640	16,060	(0.37)	25	152K	2B
1401/11/16	15,770	15,770	16,500	16,120	(0.8)	71	368K	6B
1401/11/12	15,790	15,790	15,790	16,250	(0.12)	8	41K	650M
1401/11/11	15,830	15,830	15,830	16,270	(0.25)	28	100K	2B
1401/11/10	15,900	15,900	15,900	16,310	(0.49)	29	190K	3B
1401/11/09	16,700	16,020	16,700	16,390	(0.73)	63	324K	5B
1401/11/08	16,880	16,200	16,890	16,510	(1.14)	98	503K	8B
1401/11/05	16,640	16,640	17,400	16,700	(2.62)	282	611K	10B
1401/11/04	17,110	17,090	17,940	17,150	(2.61)	188	889K	15B
1401/11/03	18,260	17,210	18,270	17,610	(0.73)	307	592K	10B
1401/11/02	17,660	17,660	18,690	17,740	(2.53)	335	1M	18B
1401/11/01	18,700	17,650	18,710	18,200	0.17	305	638K	12B
1401/10/28	18,360	17,410	18,360	18,170	1.91	382	814K	15B
1401/10/27	17,830	17,810	17,830	17,830	2.94	199	661K	12B
1401/10/26	17,630	17,630	17,630	17,320	1.17	78	236K	4B
1401/10/24	17,380	17,300	17,380	17,120	1.42	112	282K	5B
1401/10/21	16,950	16,900	17,040	16,880	1.99	188	462K	8B
1401/10/20	15,730	15,730	16,680	16,550	2.16	375	894K	15B
1401/10/19	16,420	16,410	16,420	16,200	1.57	136	353K	6B
1401/10/18	16,190	16,190	16,210	15,950	1.33	79	301K	5B
1401/10/17	15,770	15,720	15,780	15,740	2.67	198	610K	10B
1401/10/14	15,550	14,660	15,550	15,330	1.52	153	559K	9B
1401/10/13	15,390	15,390	15,390	15,100	1.00	45	244K	4B
1401/10/12	15,280	15,280	15,280	14,950	0.74	38	177K	3B
1401/10/11	15,140	15,140	15,140	14,840	0.95	58	224K	3B
1401/10/10	14,820	14,820	14,820	14,700	2.15	71	503K	7B
1401/10/07	14,610	14,610	14,610	14,390	1.41	38	344K	5B
1401/10/05	14,220	13,550	14,220	14,190	2.75	411	1M	19B
1401/10/04	14,160	14,160	14,160	13,810	0.44	39	114K	2B
1401/10/03	13,980	13,980	13,980	13,750	1.25	21	319K	4B
1401/09/30	13,840	13,820	13,860	13,580	0.89	61	231K	3B
1401/09/29	13,580	13,440	13,580	13,460	2.05	80	570K	8B
1401/09/28	13,440	13,440	13,440	13,190	1.07	54	291K	4B
1401/09/27	13,200	13,200	13,290	13,050	1.08	126	282K	4B
1401/09/26	12,780	12,780	13,150	12,910	1.10	163	340K	4B
1401/09/23	13,000	12,570	13,000	12,770	(0.23)	115	413K	5B
1401/09/22	12,710	12,450	13,020	12,800	0.0	147	584K	7B
1401/09/21	12,950	12,600	12,950	12,800	(0.31)	94	259K	3B
1401/09/20	12,500	12,500	13,060	12,840	(0.23)	104	140K	2B
1401/09/19	12,900	12,610	12,900	12,870	(0.92)	163	238K	3B
1401/09/16	13,370	12,650	13,370	12,990	(0.38)	131	215K	3B
1401/09/15	13,330	12,720	13,330	13,040	(0.31)	84	162K	2B
1401/09/14	12,760	12,760	13,200	13,080	(0.08)	166	334K	4B
1401/09/13	13,330	12,950	13,330	13,090	1.08	191	431K	6B
1401/09/12	13,110	13,000	13,110	12,950	1.73	97	462K	6B
1401/09/09	12,550	12,550	12,920	12,730	1.43	185	416K	5B
1401/09/08	12,690	12,280	12,690	12,550	(0.4)	139	236K	3B
1401/09/07	12,840	12,360	12,840	12,600	(0.24)	77	130K	2B
1401/09/06	12,440	12,420	12,670	12,630	(0.32)	84	227K	3B
1401/09/05	12,980	12,400	12,980	12,670	(0.08)	93	107K	1B
1401/09/02	12,800	12,660	12,970	12,680	0.32	123	161K	2B
1401/09/01	12,940	12,310	12,940	12,640	(0.24)	80	117K	1B
1401/08/30	12,360	12,350	13,020	12,670	(0.47)	152	325K	4B
1401/08/29	12,450	12,430	12,910	12,730	(0.55)	113	187K	2B
1401/08/28	13,000	12,430	13,150	12,800	0.0	128	216K	3B
1401/08/25	12,980	12,680	12,990	12,800	1.43	223	430K	6B
1401/08/24	12,940	12,940	12,940	12,620	0.40	36	108K	1B
1401/08/23	12,650	12,550	12,800	12,570	1.13	174	351K	4B
1401/08/22	12,600	12,300	12,700	12,430	0.0	117	245K	3B
1401/08/21	12,600	12,150	12,600	12,430	(0.64)	137	264K	3B
1401/08/18	12,350	12,210	12,480	12,510	(0.48)	96	202K	2B
1401/08/17	12,680	12,210	12,870	12,570	0.0	108	225K	3B
1401/08/16	12,650	12,480	12,800	12,570	0.32	127	261K	3B
1401/08/15	12,850	12,280	12,890	12,530	(0.95)	151	317K	4B
1401/08/14	13,000	12,400	13,000	12,650	0.16	150	190K	2B
1401/08/11	12,320	12,320	12,900	12,630	(0.55)	127	243K	3B
1401/08/10	12,460	12,460	13,100	12,700	(1.09)	184	396K	5B
1401/08/09	12,470	12,470	12,470	12,840	(0.08)	12	13K	167M
1401/08/08	12,950	12,520	12,950	12,850	(0.39)	27	96K	1B
1401/08/07	12,610	12,600	13,240	12,900	(0.62)	203	287K	4B
1401/08/04	13,400	12,670	13,450	12,980	(0.61)	245	683K	9B
1401/08/03	13,260	13,250	13,260	13,060	1.40	196	375K	5B
1401/08/02	13,070	12,950	13,080	12,880	1.42	170	396K	5B
1401/08/01	12,600	12,410	12,940	12,700	1.03	184	320K	4B
1401/07/30	12,770	12,650	12,770	12,570	1.37	157	383K	5B
1401/07/27	12,610	12,150	12,630	12,400	1.06	107	331K	4B
1401/07/26	12,600	12,070	12,610	12,270	0.16	115	163K	2B
1401/07/25	12,540	12,020	12,600	12,250	0.08	112	207K	3B
1401/07/24	11,920	11,920	12,480	12,240	(0.16)	100	180K	2B
1401/07/23	12,030	12,000	12,100	12,260	(0.89)	70	232K	3B
1401/07/20	12,050	12,050	12,300	12,370	(0.4)	96	111K	1B
1401/07/19	12,140	12,130	12,700	12,420	(0.64)	131	202K	2B
1401/07/18	12,190	12,160	12,470	12,500	(0.24)	73	87K	1B
1401/07/17	12,250	12,240	12,650	12,530	(0.63)	68	187K	2B
1401/07/16	12,560	12,240	12,970	12,610	0.08	104	279K	4B
1401/07/12	12,290	12,290	12,560	12,600	(0.47)	72	139K	2B
1401/07/11	12,990	12,310	12,990	12,660	(0.24)	103	153K	2B
1401/07/10	12,420	12,360	12,660	12,690	(0.39)	82	141K	2B
1401/07/09	12,600	12,440	12,690	12,740	(0.62)	107	173K	2B
1401/07/06	12,610	12,610	12,990	12,820	(1.38)	132	371K	5B
1401/07/04	12,720	12,720	13,100	13,000	(0.84)	96	215K	3B
1401/07/02	12,790	12,770	12,790	13,110	(0.38)	22	99K	1B
1401/06/30	12,770	12,770	13,480	13,160	0.23	224	291K	4B
1401/06/29	12,770	12,770	12,960	13,130	(0.23)	47	58K	744M
1401/06/28	12,890	12,890	13,050	13,160	(0.9)	103	234K	3B
1401/06/27	12,910	12,910	13,040	13,280	(0.15)	31	40K	521M
1401/06/23	13,100	13,050	13,300	13,300	(1.12)	100	280K	4B
1401/06/22	13,330	13,330	13,870	13,450	(2.11)	249	787K	11B
1401/06/21	13,370	13,370	13,370	13,740	(0.29)	36	68K	910M
1401/06/20	13,790	13,390	13,790	13,780	(0.14)	28	37K	497M
1401/06/19	14,120	13,480	14,120	13,800	(0.65)	81	211K	3B
1401/06/16	14,220	13,560	14,220	13,890	(0.43)	162	419K	6B
1401/06/15	14,270	13,630	14,270	13,950	0.65	216	424K	6B
1401/06/14	13,410	13,410	14,230	13,860	0.29	173	3M	40B
1401/06/13	13,420	13,420	13,420	13,820	(0.07)	4	19K	258M
1401/06/12	13,440	13,440	13,440	13,830	(0.14)	7	34K	458M
1401/06/09	13,470	13,470	13,470	13,850	(0.22)	25	47K	627M
1401/06/08	14,480	13,650	14,490	13,880	(1.35)	258	615K	9B
1401/06/07	14,190	14,050	14,190	14,070	2.10	264	548K	8B
1401/06/06	13,960	13,270	13,980	13,780	1.47	235	442K	6B
1401/06/05	13,620	12,850	13,620	13,580	2.65	291	723K	10B
1401/06/02	13,450	13,450	13,450	13,230	1.30	34	356K	5B
1401/06/01	13,160	13,130	13,160	13,060	2.19	167	582K	8B
1401/05/31	12,400	12,400	12,910	12,780	1.91	165	540K	7B
1401/05/30	12,220	12,130	12,810	12,540	0.40	247	312K	4B
1401/05/29	12,160	12,140	12,840	12,490	(0.16)	173	226K	3B
1401/05/26	12,420	12,280	12,560	12,510	(1.11)	156	308K	4B
1401/05/25	12,450	12,420	12,890	12,650	(1.17)	200	360K	4B
1401/05/24	12,690	12,670	12,850	12,800	(1.99)	209	500K	6B
1401/05/23	13,200	12,930	13,390	13,060	(1.95)	176	497K	6B
1401/05/22	13,240	13,240	13,850	13,320	(2.35)	465	1M	19B
1401/05/19	13,260	13,260	13,260	13,640	(0.22)	15	61K	807M
1401/05/18	13,440	13,440	13,440	13,670	(1.3)	72	309K	4B
1401/05/15	13,480	13,480	13,480	13,850	(0.29)	16	65K	875M
1401/05/12	13,410	13,410	13,410	13,890	(1.56)	33	223K	3B
1401/05/11	13,690	13,690	13,690	14,110	0.0	1	727	10M
1401/05/10	13,690	13,690	13,690	14,110	0.0	5	8K	113M
1401/05/09	13,710	13,710	13,710	14,110	(0.14)	11	26K	355M
1401/05/08	13,740	13,740	13,740	14,130	(0.21)	13	45K	624M
1401/05/05	13,780	13,780	13,780	14,160	(0.28)	19	63K	874M
1401/05/04	13,980	13,980	14,000	14,200	(3.47)	101	469K	7B
1401/05/03	14,310	14,310	14,310	14,710	(0.27)	12	56K	798M
1401/05/02	14,340	14,340	14,340	14,750	(0.2)	15	40K	577M
1401/05/01	14,340	14,340	14,340	14,780	0.0	4	5K	73M
1401/04/29	14,360	14,360	14,360	14,780	(0.14)	11	26K	373M
1401/04/28	14,370	14,370	14,370	14,800	(0.07)	10	16K	233M
1401/04/26	14,170	14,170	14,170	14,810	(0.67)	32	91K	1B
1401/04/25	14,480	14,480	14,480	14,910	(0.07)	11	22K	313M
1401/04/22	14,490	14,490	14,490	14,920	(0.07)	13	17K	244M
1401/04/21	14,510	14,510	14,510	14,930	(0.13)	10	32K	466M
1401/04/20	14,510	14,510	14,510	14,950	0.0	8	7K	108M
1401/04/18	14,550	14,550	14,550	14,950	(0.33)	47	78K	1B
1401/04/15	14,700	14,700	14,750	15,000	(0.99)	49	200K	3B
1401/04/14	14,990	14,990	15,400	15,150	(1.94)	149	438K	7B
1401/04/13	16,190	15,430	16,190	15,450	(2.83)	642	2M	29B
1401/04/12	15,580	15,580	16,530	15,900	(1.0)	807	3M	50B
1401/04/11	15,320	15,320	15,320	16,060	(0.37)	25	50K	766M
1401/04/08	15,640	15,640	15,640	16,120	0.0	9	3K	51M
1401/04/07	15,640	15,640	15,640	16,120	0.0	5	4K	66M
1401/04/06	15,640	15,640	15,640	16,120	0.0	4	3K	40M
1401/04/05	15,650	15,650	15,650	16,120	(0.06)	6	7K	112M
1401/04/04	15,650	15,650	15,650	16,130	0.0	8	4K	68M
1401/04/01	15,440	15,440	15,440	16,130	(0.74)	41	88K	1B
1401/03/31	15,800	15,800	15,800	16,250	(0.18)	5	43K	676M
1401/03/30	15,810	15,810	15,810	16,280	(0.06)	8	17K	262M
1401/03/29	15,820	15,820	15,820	16,290	(0.06)	8	7K	104M
1401/03/28	15,820	15,820	15,820	16,300	0.0	9	5K	83M
1401/03/25	15,850	15,850	15,850	16,300	(0.18)	23	44K	700M
1401/03/24	16,850	15,930	16,850	16,330	(0.55)	136	224K	4B
1401/03/23	16,500	15,870	16,500	16,420	2.50	481	1M	17B
1401/03/22	16,050	16,000	16,060	16,020	2.69	317	607K	10B
1401/03/21	15,400	15,040	15,670	15,600	2.50	515	2M	26B
1401/03/18	15,370	14,700	15,370	15,220	1.94	244	921K	14B
1401/03/17	15,140	14,410	15,270	14,930	0.67	203	332K	5B
1401/03/16	15,150	14,590	15,150	14,830	(1.4)	246	813K	12B
1401/03/11	15,680	14,830	15,680	15,040	(1.57)	491	630K	9B
1401/03/10	14,930	14,930	15,830	15,280	(0.71)	282	660K	10B
1401/03/09	15,900	15,050	15,900	15,390	(0.77)	81	170K	3B
1401/03/08	15,750	15,180	15,750	15,510	(0.83)	108	214K	3B
1401/03/07	16,100	15,190	16,100	15,640	(0.06)	207	264K	4B
1401/03/04	16,040	15,200	16,040	15,650	0.26	243	379K	6B
1401/03/03	15,800	15,410	15,980	15,610	(1.7)	147	363K	6B
1401/03/02	16,400	15,540	16,450	15,880	(0.87)	150	302K	5B
1401/03/01	15,990	15,990	16,470	16,020	(2.79)	278	773K	12B
1401/02/31	16,920	16,210	16,920	16,480	(1.38)	282	677K	11B
1401/02/28	16,710	16,500	16,710	16,710	2.96	329	1M	18B
1401/02/27	15,730	15,730	16,240	16,230	2.92	294	726K	12B
1401/02/26	15,730	15,660	16,120	15,770	(2.29)	629	1M	21B
1401/02/25	16,850	16,080	16,850	16,140	(2.6)	376	603K	10B
1401/02/24	16,520	16,490	17,190	16,570	(2.47)	355	993K	16B
1401/02/21	16,980	16,980	17,230	16,990	(2.91)	372	756K	13B
1401/02/20	17,000	17,000	17,000	17,500	(0.11)	24	19K	327M
1401/02/19	17,030	17,030	17,030	17,520	(0.17)	36	32K	544M
1401/02/18	17,670	17,090	17,880	17,550	(0.34)	375	1M	19B
1401/02/17	17,830	16,900	17,830	17,610	1.15	392	1M	18B
1401/02/12	17,890	16,930	17,890	17,410	0.0	688	2M	40B
1401/02/11	17,600	16,810	17,630	17,410	1.52	558	1M	21B
1401/02/10	16,630	16,630	17,620	17,150	0.06	1,022	2M	37B
1401/02/07	17,630	16,610	17,630	17,140	0.12	1,123	2M	33B
1401/02/06	17,120	17,020	17,120	17,120	2.95	372	1M	21B
1401/01/28	16,690	16,030	16,690	16,630	2.59	441	1M	17B
1401/01/27	16,380	15,440	16,380	16,210	1.89	374	1M	20B
1401/01/24	16,210	16,210	16,210	15,910	3.04	56	418K	7B
1401/01/23	15,840	15,840	15,840	15,440	0.39	48	95K	2B
1401/01/22	15,490	15,490	15,490	15,380	2.26	142	523K	8B
1401/01/21	15,430	15,430	15,430	15,040	0.33	70	80K	1B
1401/01/20	15,270	15,270	15,270	14,990	3.02	112	421K	6B
1401/01/17	14,890	14,890	14,890	14,550	0.62	48	154K	2B
1401/01/16	14,810	14,810	14,810	14,460	0.56	61	134K	2B
1401/01/15	14,390	14,010	14,390	14,380	2.86	367	753K	11B
1401/01/14	14,520	14,520	14,520	13,980	1.08	59	156K	2B
1401/01/10	14,180	14,180	14,180	13,830	0.44	37	116K	2B
1401/01/09	13,880	13,880	13,880	13,770	2.15	122	557K	8B
1401/01/08	0	0	0	13,480	0.0	45	68K	947M
1401/01/07	13,840	13,840	13,840	13,480	0.30	45	68K	947M
1401/01/06	13,690	13,690	13,690	13,440	3.07	92	472K	6B
1400/12/28	13,200	13,190	13,200	13,040	1.72	176	445K	6B
1400/12/25	12,820	12,820	12,820	12,820	2.97	417	958K	12B
1400/12/24	12,390	12,250	12,520	12,450	2.38	261	734K	9B
1400/12/23	11,870	11,710	12,220	12,160	2.44	382	1M	14B
1400/12/22	11,820	11,820	12,180	11,870	(2.55)	371	834K	10B
1400/12/21	11,840	11,840	11,850	12,180	(0.16)	32	40K	478M
1400/12/18	12,050	12,020	12,210	12,200	(1.53)	158	407K	5B
1400/12/17	12,490	12,140	12,690	12,390	(0.96)	182	275K	3B
1400/12/16	12,960	12,260	12,960	12,510	(0.95)	231	360K	4B
1400/12/15	12,340	12,340	12,750	12,630	(0.71)	145	192K	2B
1400/12/14	12,990	12,440	12,990	12,720	(0.78)	146	231K	3B
1400/12/11	13,090	12,630	13,100	12,820	0.16	110	109K	1B
1400/12/09	12,890	12,410	13,150	12,800	0.08	204	331K	4B
1400/12/08	12,510	12,480	12,640	12,790	(0.54)	90	150K	2B
1400/12/07	13,200	12,500	13,200	12,860	(0.16)	124	156K	2B
1400/12/04	12,590	12,590	12,780	12,880	(0.69)	98	174K	2B
1400/12/03	12,700	12,680	12,820	12,970	(0.77)	118	189K	2B
1400/12/02	12,990	12,790	13,420	13,070	(0.83)	244	411K	5B
1400/12/01	12,950	12,930	13,150	13,180	(1.05)	91	276K	4B
1400/11/30	12,950	12,950	13,100	13,320	(0.22)	43	64K	835M
1400/11/27	13,140	13,140	13,600	13,350	(1.4)	158	367K	5B
1400/11/25	13,170	13,170	13,380	13,540	(0.22)	29	57K	752M
1400/11/24	13,010	13,010	13,010	13,570	(0.88)	34	127K	2B
1400/11/23	13,800	13,310	13,800	13,690	(0.22)	35	50K	661M
1400/11/20	13,530	13,380	13,540	13,720	(0.51)	49	117K	2B
1400/11/19	13,910	13,500	13,920	13,790	(0.86)	107	228K	3B
1400/11/18	13,600	13,590	14,340	13,910	(0.71)	134	273K	4B
1400/11/17	13,600	13,600	14,150	14,010	(2.1)	160	321K	4B
1400/11/16	13,970	13,970	13,970	14,310	(0.63)	35	144K	2B
1400/11/13	14,030	14,030	14,370	14,400	(0.41)	43	97K	1B
1400/11/12	14,650	14,150	14,790	14,460	(0.82)	177	381K	5B
1400/11/11	14,790	14,510	14,790	14,580	1.53	171	463K	7B
1400/11/10	13,870	13,700	14,540	14,360	1.70	398	6M	79B
1400/11/09	14,120	13,870	14,380	14,120	0.0	161	193K	3B
1400/11/06	14,590	13,800	14,590	14,120	(0.7)	117	184K	3B
1400/11/05	13,860	13,850	14,290	14,220	(0.35)	72	113K	2B
1400/11/04	14,560	13,980	14,710	14,270	(0.97)	182	353K	5B
1400/11/03	13,940	13,940	14,740	14,410	0.56	247	741K	11B
1400/11/02	14,450	13,930	14,780	14,330	(0.21)	187	528K	8B
1400/10/29	14,000	14,000	14,630	14,360	(0.49)	160	215K	3B
1400/10/28	14,390	14,080	14,390	14,430	(0.55)	50	147K	2B
1400/10/27	14,210	14,210	14,600	14,510	(0.89)	148	236K	3B
1400/10/26	14,250	14,250	14,580	14,640	(0.34)	69	94K	1B
1400/10/25	14,990	14,390	14,990	14,690	(0.94)	150	254K	4B
1400/10/22	15,370	14,550	15,370	14,830	(1.13)	197	355K	5B
1400/10/21	14,440	14,440	15,560	15,000	(1.32)	349	575K	9B
1400/10/20	14,790	14,790	14,790	15,200	(0.26)	16	51K	753M
1400/10/19	14,840	14,840	14,840	15,240	(0.33)	32	77K	1B
1400/10/18	15,010	15,000	15,420	15,290	(1.07)	112	231K	3B
1400/10/15	15,850	15,200	15,850	15,455	(1.37)	155	324K	5B
1400/10/14	15,951	15,252	15,951	15,670	(0.34)	222	311K	5B
1400/10/13	15,565	15,564	16,250	15,723	(2.01)	258	473K	7B
1400/10/12	16,499	16,016	16,499	16,045	(2.82)	292	860K	14B
1400/10/11	16,539	16,201	16,539	16,511	2.82	343	736K	12B
1400/10/08	16,208	16,208	16,208	16,058	2.05	160	384K	6B
1400/10/07	15,680	15,652	16,100	15,736	(2.48)	390	703K	11B
1400/10/06	16,072	16,062	16,770	16,136	(2.55)	429	977K	16B
1400/10/05	16,510	16,355	16,950	16,558	(3.82)	305	464K	8B
1400/10/04	17,200	17,196	17,589	17,215	(2.89)	374	779K	13B
1400/10/01	17,569	17,569	18,400	17,727	(2.13)	578	963K	17B
1400/09/30	17,591	17,591	17,591	18,112	(0.13)	20	22K	395M
1400/09/29	17,650	17,650	18,230	18,135	(2.38)	148	277K	5B
1400/09/28	18,024	18,024	18,024	18,578	(0.02)	7	3K	52M
1400/09/27	18,119	18,119	18,119	18,581	(0.52)	17	94K	2B
1400/09/24	18,152	18,152	18,152	18,679	(0.18)	8	32K	577M
1400/09/23	17,861	17,861	17,861	18,713	(0.47)	40	49K	883M
1400/09/22	18,246	18,246	18,246	18,801	(0.05)	9	9K	162M
1400/09/21	18,247	18,247	18,247	18,810	(0.01)	2	600	11M
1400/09/20	19,300	18,341	19,300	18,811	(0.51)	75	117K	2B
1400/09/17	18,747	18,747	19,990	18,908	(4.18)	338	623K	12B
1400/09/16	19,189	19,189	19,189	19,733	(0.25)	26	41K	782M
1400/09/15	19,196	19,196	19,196	19,782	(0.04)	5	6K	118M
1400/09/14	19,214	19,214	19,214	19,789	(0.1)	18	16K	300M
1400/09/13	19,999	19,181	19,999	19,808	(1.89)	75	206K	4B
1400/09/10	19,591	19,591	19,591	20,190	(0.03)	8	5K	89M
1400/09/09	20,500	19,714	20,500	20,196	(0.62)	101	130K	3B
1400/09/08	20,635	20,018	20,790	20,323	(1.52)	209	294K	6B
1400/09/07	21,000	20,188	21,397	20,637	(0.84)	462	725K	15B
1400/09/06	21,127	20,251	21,127	20,812	1.46	407	598K	12B
1400/09/03	20,572	19,657	20,575	20,512	2.68	358	1M	30B
1400/09/02	20,328	19,400	20,328	19,976	1.22	468	545K	11B
1400/09/01	19,820	18,675	19,829	19,736	2.51	380	1M	21B
1400/08/30	20,000	19,204	20,000	19,252	(2.75)	317	640K	12B
1400/08/29	20,480	19,602	20,480	19,797	(2.03)	605	2M	38B
1400/08/26	20,513	19,531	20,513	20,208	3.43	941	2M	45B
1400/08/25	19,623	18,481	19,623	19,537	2.55	288	1M	28B
1400/08/24	19,052	19,052	19,052	19,052	2.99	201	1M	25B
1400/08/23	17,936	17,936	19,044	18,498	0.04	534	2M	42B
1400/08/22	18,136	18,136	18,599	18,490	(1.1)	120	228K	4B
1400/08/19	18,479	18,479	19,617	18,696	(3.88)	1,249	3M	51B
1400/08/18	18,911	18,911	18,911	19,451	(0.23)	25	38K	725M
1400/08/17	18,971	18,971	18,971	19,495	(0.32)	30	53K	1B
1400/08/16	19,800	19,367	19,800	19,557	(2.04)	131	358K	7B
1400/08/15	19,189	19,189	20,375	19,965	0.93	1,451	3M	62B
1400/08/12	19,250	19,250	19,250	19,782	(0.32)	37	53K	1B
1400/08/11	18,987	18,987	18,987	19,845	(0.71)	62	70K	1B
1400/08/10	19,404	19,404	19,404	19,986	(0.09)	18	15K	294M
1400/08/09	19,488	19,488	19,488	20,004	(0.43)	20	71K	1B
1400/08/08	19,506	19,506	19,506	20,090	(0.09)	19	15K	301M
1400/08/05	19,669	19,669	19,669	20,109	(0.83)	49	136K	3B
1400/07/24	20,256	20,256	20,690	20,277	(2.9)	585	1M	20B
1400/07/21	20,568	20,568	21,400	20,882	(1.52)	155	287K	6B
1400/07/18	21,900	20,915	21,900	21,204	(1.66)	460	941K	20B
1400/07/17	21,254	21,167	22,300	21,561	(1.19)	882	2M	34B
1400/07/14	22,670	21,746	22,670	21,821	(2.66)	889	1M	28B
1400/07/12	22,389	22,389	22,980	22,418	(2.87)	1,738	3M	66B
1400/07/11	22,933	22,933	24,889	23,081	(4.39)	796	1M	34B
1400/07/10	23,598	23,598	23,598	24,140	(0.77)	65	105K	2B
1400/07/07	23,662	23,662	23,662	24,327	(0.27)	39	34K	811M
1400/07/06	23,761	23,761	23,761	24,393	(0.42)	42	53K	1B
1400/07/04	24,191	24,191	25,450	24,495	(3.81)	593	1M	33B
1400/07/03	25,413	25,413	26,189	25,464	(2.8)	252	454K	12B
1400/06/31	26,198	26,198	26,198	26,198	(3.0)	157	409K	11B
1400/06/30	27,669	26,059	27,669	27,008	0.54	568	1M	36B
1400/06/29	26,864	26,864	26,864	26,864	3.00	256	725K	19B
1400/06/28	24,231	24,231	26,781	26,082	2.26	1,661	4M	95B
1400/06/27	24,756	24,756	24,756	25,506	(0.06)	17	8K	190M
1400/06/24	24,850	24,850	24,850	25,521	(0.38)	36	46K	1B
1400/06/23	25,006	25,006	25,006	25,618	(0.62)	58	76K	2B
1400/06/22	25,207	25,207	25,207	25,779	(2.84)	88	208K	5B
1400/06/21	25,894	25,894	25,894	26,533	(0.6)	58	73K	2B
1400/06/20	26,600	26,519	27,300	26,694	(2.36)	174	296K	8B
1400/06/17	28,800	27,242	28,800	27,339	(2.65)	500	519K	14B
1400/06/16	28,443	26,787	28,443	28,084	1.70	1,411	2M	62B
1400/06/15	27,350	27,010	27,713	27,615	2.64	793	1M	36B
1400/06/14	27,990	26,200	27,990	26,906	(2.28)	1,869	2M	67B
1400/06/13	27,405	27,405	28,250	27,533	(2.54)	1,449	3M	78B
1400/06/10	28,164	28,164	29,389	28,252	(2.7)	435	1M	30B
1400/06/09	28,974	28,974	29,600	29,035	(2.8)	1,125	2M	71B
1400/06/08	29,201	29,201	29,201	29,870	(0.78)	48	86K	3B
1400/06/03	30,104	30,104	30,104	30,104	3.00	108	383K	12B
1400/06/02	29,400	29,400	29,400	29,228	2.40	130	303K	9B
1400/06/01	28,544	28,544	28,544	28,544	5.00	195	455K	13B
1400/05/31	27,185	27,185	27,185	27,185	3.00	216	400K	11B
1400/05/24	26,394	26,394	26,394	26,394	3.00	279	481K	13B
1400/05/23	25,627	25,419	25,627	25,626	2.99	505	1M	27B
1400/05/20	23,468	23,468	25,938	24,881	0.72	4,413	9M	228B
1400/05/19	24,005	24,005	24,005	24,703	(0.18)	15	24K	580M
1400/05/18	24,031	24,031	24,031	24,747	(0.11)	13	15K	351M
1400/05/17	24,034	24,034	24,034	24,774	(0.01)	3	1K	36M
1400/05/16	23,570	23,570	23,570	24,777	(0.13)	22	11K	255M
1400/05/13	24,067	24,067	24,067	24,810	0.0	3	747	18M
1400/05/12	24,075	24,075	24,075	24,811	(0.03)	10	4K	106M
1400/05/11	24,558	24,558	24,558	24,819	(1.97)	22	259K	6B
1400/05/10	24,066	24,066	24,066	25,317	(0.06)	8	5K	113M
1400/05/09	24,579	24,579	24,579	25,332	(0.03)	6	4K	94M
1400/05/06	24,582	24,582	24,582	25,339	(0.01)	3	2K	40M
1400/05/05	24,586	24,586	24,586	25,342	(0.02)	6	2K	55M
1400/05/04	24,129	24,129	24,129	25,346	(0.2)	27	16K	386M
1400/04/28	24,640	24,640	24,640	25,398	(0.02)	5	2K	52M
1400/04/27	24,646	24,646	24,646	25,402	(0.02)	3	3K	73M
1400/04/26	24,660	24,660	24,660	25,408	(0.06)	14	7K	179M
1400/04/23	24,172	24,172	24,172	25,422	(0.09)	19	7K	167M
1400/04/22	24,702	24,702	24,702	25,444	(0.08)	10	11K	268M
1400/04/21	24,723	24,723	24,723	25,465	(0.09)	19	11K	274M
1400/04/20	24,735	24,735	24,735	25,487	(0.05)	9	6K	156M
1400/04/19	24,258	24,258	24,258	25,499	(0.14)	21	11K	259M
1400/04/16	24,796	24,796	24,796	25,534	(0.11)	12	10K	252M
1400/04/15	24,855	24,855	24,855	25,562	(0.24)	16	22K	538M
1400/04/14	24,884	24,884	24,884	25,623	(0.12)	20	11K	269M
1400/04/13	26,001	25,221	26,520	25,653	(29.49)	394	1M	26B
1400/03/25	34,640	34,640	34,640	36,382	(0.22)	10	12K	421M
1400/03/23	35,409	35,409	35,409	36,463	(0.11)	11	10K	359M
1400/03/22	35,464	35,464	35,464	36,504	(0.15)	10	14K	498M
1400/03/19	34,748	34,748	34,748	36,560	(0.04)	4	2K	82M
1400/03/18	35,500	35,500	35,500	36,576	(0.06)	4	5K	186M
1400/03/17	35,511	35,511	35,511	36,597	(0.03)	5	3K	106M
1400/03/12	35,512	35,512	35,512	36,609	0.0	1	141	5M
1400/03/11	34,812	34,812	34,812	36,610	(0.09)	7	5K	173M
1400/03/10	35,576	35,576	35,576	36,644	(0.09)	8	8K	281M
1400/03/09	35,588	35,588	35,588	36,676	(0.03)	8	3K	106M
1400/03/08	35,626	35,626	35,626	36,688	(0.11)	13	10K	343M
1400/03/05	36,727	36,727	36,727	36,727	(5.0)	49	314K	12B
1400/03/04	38,130	38,130	38,130	38,660	(1.65)	19	132K	5B
1400/03/03	39,309	39,309	39,309	39,309	(3.0)	27	245K	10B
1400/03/02	40,524	40,524	40,524	40,524	(3.0)	24	240K	10B
1400/02/29	40,530	40,530	40,530	41,777	(0.01)	2	1K	43M
1400/02/28	40,532	40,532	40,532	41,783	0.0	3	375	15M
1400/02/27	40,533	40,533	40,533	41,785	0.0	2	250	10M
1400/02/26	39,843	39,843	39,843	41,786	(0.37)	26	17K	695M
1400/02/25	40,697	40,697	40,697	41,940	(0.04)	3	3K	116M
1400/02/21	41,117	41,117	41,117	41,955	0.0	1	290	12M
1400/02/20	40,314	40,314	40,314	41,956	(0.09)	2	10K	423M
1400/02/18	41,155	41,155	41,155	41,993	0.0	2	626	26M
1400/02/15	41,157	41,157	41,157	41,994	0.0	2	1K	48M
1400/02/11	40,339	40,339	40,339	41,996	(0.05)	2	6K	262M
1400/02/08	41,201	41,201	41,201	42,019	(0.05)	8	12K	510M
1400/02/07	41,204	41,204	41,204	42,041	(0.01)	1	2K	72M
1400/02/05	40,399	40,399	40,399	42,044	(0.09)	7	11K	436M
1400/02/04	41,241	41,241	41,241	42,082	0.0	1	160	7M
1400/02/01	41,243	41,243	41,243	42,082	0.0	4	1K	42M
1400/01/30	40,403	40,403	40,403	42,084	0.0	2	520	21M
1400/01/29	41,246	41,246	41,246	42,086	0.0	1	300	12M
1400/01/28	41,256	41,256	41,256	42,087	(0.02)	14	6K	244M
1400/01/25	41,256	41,256	41,256	42,097	0.0	1	150	6M
1400/01/24	40,426	40,426	40,426	42,097	(0.03)	8	4K	150M
1400/01/18	40,427	40,427	40,427	42,110	0.0	2	259	10M
1400/01/17	41,271	41,271	41,271	42,111	0.0	3	1K	56M
1400/01/16	41,271	41,271	41,271	42,113	0.0	1	123	5M
1400/01/15	41,296	41,296	41,296	42,113	(0.06)	7	14K	580M
1400/01/14	40,569	40,569	40,569	42,138	(0.29)	20	34K	1B
1400/01/11	41,452	41,452	41,452	42,259	(0.09)	15	21K	876M
1400/01/10	41,548	41,548	41,548	42,297	(0.23)	21	54K	2B
1400/01/08	41,594	41,594	41,594	42,395	(0.11)	16	26K	1B
1400/01/07	40,890	40,890	40,890	42,442	(0.35)	26	42K	2B
1399/12/27	41,878	41,878	41,878	42,593	(0.33)	37	76K	3B
1399/12/26	41,884	41,884	41,884	42,732	(0.01)	7	3K	132M
1399/12/25	41,885	41,885	41,885	42,738	0.0	5	788	33M
1399/12/24	41,072	41,072	41,072	42,739	(0.1)	21	12K	495M
1399/12/23	41,929	41,929	41,929	42,783	0.0	3	370	16M
1399/12/20	41,943	41,943	41,943	42,784	(0.03)	9	8K	315M
1399/12/19	41,980	41,980	41,980	42,798	(0.09)	21	20K	857M
1399/12/18	41,263	41,263	41,263	42,836	(0.34)	36	40K	2B
1399/12/17	42,133	42,133	42,133	42,982	(0.02)	6	6K	236M
1399/12/16	42,137	42,137	42,137	42,992	(0.01)	4	2K	82M
1399/12/13	42,164	42,164	42,164	42,996	(0.07)	16	15K	630M
1399/12/12	41,448	41,448	41,448	43,024	(0.35)	38	41K	2B
1399/12/11	42,315	42,315	42,315	43,175	(0.01)	7	1K	62M
1399/12/10	42,317	42,317	42,317	43,178	0.0	7	1K	48M
1399/12/09	42,332	42,332	42,332	43,180	(0.03)	7	8K	336M
1399/12/06	41,562	41,562	41,562	43,195	(0.23)	24	26K	1B
1399/12/05	42,432	42,432	42,432	43,293	(0.01)	7	2K	101M
1399/12/04	42,438	42,438	42,438	43,297	(0.02)	4	4K	150M
1399/12/03	42,444	42,444	42,444	43,304	(0.01)	14	3K	127M
1399/12/02	41,763	41,763	41,763	43,310	(0.44)	74	51K	2B
1399/11/29	42,644	42,644	42,644	43,503	(0.03)	19	6K	243M
1399/11/28	42,725	42,725	42,725	43,514	(0.19)	27	42K	2B
1399/11/27	42,767	42,767	42,767	43,596	(0.1)	31	22K	932M
1399/11/26	42,824	42,824	42,824	43,639	(2.17)	137	242K	10B
1399/11/25	43,995	43,995	43,995	44,608	(0.63)	98	141K	6B
1399/11/21	43,996	43,996	43,996	44,892	(1.02)	121	152K	7B
1399/11/20	44,211	44,211	44,211	45,356	(0.49)	117	72K	3B
1399/11/19	48,540	43,918	48,540	45,578	(1.41)	4,583	7M	312B
1399/11/18	46,323	44,974	46,323	46,229	2.79	2,356	5M	216B
1399/11/15	43,028	43,028	45,091	44,974	2.73	2,447	5M	226B
1399/11/14	43,535	43,535	44,843	43,778	(2.46)	803	1M	65B
1399/11/13	44,821	44,821	45,600	44,881	(4.87)	2,319	5M	216B
1399/11/12	46,227	46,227	46,227	47,180	(1.0)	92	136K	6B
1399/11/11	47,555	47,555	48,690	47,656	(2.79)	2,463	6M	299B
1399/11/08	48,131	48,131	48,131	49,025	(1.2)	63	144K	7B
1399/11/07	48,127	48,127	48,127	49,619	(2.05)	100	149K	7B
1399/11/06	50,650	50,645	51,083	50,659	(2.97)	441	697K	35B
1399/11/05	52,044	52,044	54,000	52,211	(2.69)	2,760	4M	231B
1399/11/04	53,560	53,560	54,500	53,653	(2.83)	3,628	6M	334B
1399/11/01	54,458	54,458	54,458	55,216	(3.68)	158	239K	13B
1399/10/30	57,109	57,109	58,400	57,324	(2.63)	1,188	2M	109B
1399/10/29	58,875	58,875	58,875	58,875	(3.0)	156	325K	19B
1399/10/27	63,429	59,745	63,429	60,695	(1.46)	2,522	4M	235B
1399/10/24	61,621	60,020	61,621	61,592	4.95	2,628	7M	455B
1399/10/23	58,800	57,120	58,833	58,687	2.74	2,094	5M	301B
1399/10/22	57,120	57,120	57,120	57,120	3.00	487	835K	48B
1399/10/21	55,457	55,457	55,457	55,457	3.00	390	687K	38B
1399/10/20	49,500	49,500	53,959	53,842	4.77	685	2M	83B
1399/10/17	51,500	51,276	52,815	51,390	(2.78)	2,043	3M	164B
1399/10/16	52,815	52,815	53,800	52,861	(2.91)	1,853	4M	209B
1399/10/15	57,549	54,299	57,549	54,448	(2.73)	1,385	2M	87B
1399/10/14	53,750	53,750	56,636	55,978	1.80	2,605	3M	189B
1399/10/13	55,000	53,423	56,700	54,987	(0.16)	2,927	3M	191B
1399/10/10	54,796	54,796	56,990	55,075	(4.51)	1,875	3M	144B
1399/10/09	57,679	57,679	57,679	57,679	(3.0)	327	599K	35B
1399/10/08	61,063	59,232	61,899	59,462	(2.62)	1,636	2M	123B
1399/10/07	60,849	60,848	63,000	61,063	(2.66)	1,886	3M	169B
1399/10/06	61,708	61,708	65,514	62,729	(1.39)	5,131	6M	362B
1399/10/03	66,050	62,204	66,050	63,616	(0.8)	4,705	5M	349B
1399/10/02	64,400	60,960	64,730	64,127	2.04	1,933	2M	152B
1399/10/01	62,900	62,000	62,901	62,845	2.91	3,679	6M	358B
1399/09/30	58,500	58,500	61,337	61,069	4.54	3,868	9M	550B
1399/09/29	58,417	58,417	58,417	58,417	(3.0)	349	361K	21B
1399/09/26	59,228	59,228	59,228	60,223	(1.37)	141	149K	9B
1399/09/25	59,452	59,452	59,452	61,059	(0.38)	34	41K	2B
1399/09/24	61,110	61,110	67,500	61,290	(4.72)	1,841	4M	237B
1399/09/23	65,144	61,350	65,144	64,326	1.71	2,196	3M	221B
1399/09/22	63,247	63,240	63,247	63,247	3.00	1,092	2M	115B
1399/09/19	61,405	61,405	61,405	61,405	3.00	460	532K	33B
1399/09/18	59,686	57,420	59,686	59,617	4.88	834	1M	84B
1399/09/17	56,847	56,747	56,847	56,844	2.99	862	2M	106B
1399/09/16	55,986	55,986	55,986	55,192	1.54	193	193K	11B
1399/09/15	54,615	54,615	54,615	54,356	2.51	221	316K	17B
1399/09/12	53,236	53,236	53,236	53,025	4.58	261	402K	21B
1399/09/11	50,701	50,701	50,701	50,701	3.00	254	439K	22B
1399/09/10	49,225	49,160	49,225	49,225	3.00	732	1M	63B
1399/09/09	47,949	46,292	49,154	47,792	0.14	4,653	8M	368B
1399/09/08	47,953	45,670	47,953	47,723	4.50	2,921	8M	386B
1399/09/05	45,670	45,670	45,670	45,670	3.00	276	513K	23B
1399/09/04	44,351	44,351	44,351	44,340	2.97	226	509K	23B
1399/09/03	43,154	43,154	43,154	43,060	2.77	127	475K	20B
1399/09/02	42,097	42,097	42,097	41,898	4.50	264	462K	19B
1399/09/01	40,129	38,500	40,137	40,093	2.89	706	1M	45B
1399/08/28	39,521	37,219	39,521	38,968	1.56	2,083	6M	233B
1399/08/27	36,789	36,789	38,707	38,370	2.10	611	2M	77B
1399/08/26	37,137	37,137	37,137	37,580	(3.87)	138	393K	15B
1399/08/25	38,045	38,045	38,045	39,091	(0.33)	29	56K	2B
1399/08/24	38,183	38,183	38,183	39,221	(0.36)	66	61K	2B
1399/08/21	38,584	38,584	38,584	39,363	(1.04)	39	168K	6B
1399/08/20	38,361	38,361	38,361	39,777	(1.49)	79	144K	6B
1399/08/19	39,797	39,797	39,797	40,380	(1.58)	62	254K	10B
1399/08/18	39,925	39,925	39,925	41,027	(0.32)	36	52K	2B
1399/08/17	40,113	40,113	42,593	41,159	(0.47)	2,201	11M	435B
1399/08/14	39,777	39,777	39,777	41,353	(1.23)	78	118K	5B
1399/08/12	40,632	40,632	40,632	41,870	(0.04)	9	7K	275M
1399/08/11	40,647	40,647	40,647	41,888	(0.04)	10	6K	247M
1399/08/10	40,651	40,651	40,651	41,904	(0.01)	6	2K	64M
1399/08/07	39,826	39,826	39,826	41,908	(0.03)	5	3K	125M
1399/08/06	40,666	40,666	40,666	41,922	0.0	2	263	11M
1399/08/05	40,672	40,672	40,672	41,923	(0.01)	3	2K	100M
1399/08/03	40,673	40,673	40,673	41,929	0.0	1	244	10M
1399/07/30	39,874	39,874	39,874	41,930	(0.1)	11	10K	381M
1399/07/29	40,714	40,714	40,714	41,972	0.0	2	350	14M
1399/07/28	40,716	40,716	40,716	41,973	0.0	3	630	26M
1399/07/23	39,973	39,973	39,973	41,975	(0.24)	16	23K	906M
1399/07/22	40,836	40,836	40,836	42,076	(0.05)	13	8K	338M
1399/07/21	40,895	40,895	40,895	42,098	(0.14)	35	23K	934M
1399/07/20	41,144	41,144	41,144	42,159	(0.61)	51	95K	4B
1399/07/19	40,385	40,385	40,385	42,416	(0.22)	24	21K	843M
1399/07/16	41,359	41,359	41,359	42,510	(0.3)	38	46K	2B
1399/07/14	41,371	41,371	41,371	42,638	(0.03)	3	4K	175M
1399/07/13	41,660	41,660	41,660	42,650	(0.69)	13	107K	4B
1399/07/12	40,928	40,928	40,928	42,948	(0.31)	23	29K	1B
1399/07/09	41,818	41,818	41,818	43,082	(0.07)	7	10K	430M
1399/07/08	41,843	41,843	41,843	43,111	(0.06)	8	9K	388M
1399/07/07	41,863	41,863	41,863	43,137	(0.05)	5	7K	292M
1399/07/06	41,068	41,068	41,068	43,157	(0.17)	12	15K	635M
1399/07/05	41,969	41,969	41,969	43,229	(0.09)	10	13K	558M
1399/07/02	41,990	41,990	41,990	43,266	(0.05)	9	8K	324M
1399/07/01	41,996	41,996	41,996	43,288	(0.01)	8	2K	92M
1399/06/31	41,155	41,155	41,155	43,294	(0.06)	16	6K	241M
1399/06/30	42,034	42,034	42,034	43,321	(0.03)	12	5K	190M
1399/06/29	42,122	42,122	42,122	43,334	(0.21)	22	32K	1B
1399/06/26	42,250	42,250	42,250	43,424	(0.3)	35	46K	2B
1399/06/25	41,580	41,580	41,580	43,556	(0.48)	70	44K	2B
1399/06/24	42,487	42,487	42,487	43,768	(0.08)	20	11K	482M
1399/06/23	42,532	42,532	42,532	43,801	(0.1)	16	16K	684M
1399/06/22	42,604	42,604	42,604	43,847	(0.17)	26	26K	1B
1399/06/19	41,920	41,920	41,920	43,921	(0.46)	31	39K	2B
1399/06/18	42,828	42,828	42,828	44,126	(0.06)	9	8K	351M
1399/06/17	42,859	42,859	42,859	44,152	(0.07)	15	10K	436M
1399/06/16	45,500	43,641	45,500	44,184	(1.79)	311	816K	36B
1399/06/15	44,802	44,802	45,746	44,990	(4.6)	1,073	3M	145B
1399/06/12	45,804	45,804	45,804	47,160	(0.13)	25	18K	826M
1399/06/11	45,825	45,825	45,825	47,220	(0.05)	15	7K	307M
1399/06/10	45,909	45,909	45,909	47,242	(0.18)	35	25K	1B
1399/06/05	45,878	45,878	45,878	47,328	(2.0)	119	165K	8B
1399/06/04	47,641	47,641	47,641	48,292	(1.67)	107	230K	11B
1399/06/03	47,848	47,848	47,848	49,114	(0.43)	57	59K	3B
1399/06/02	49,327	49,327	49,327	49,327	(3.0)	389	2M	88B
1399/06/01	50,852	50,852	50,852	50,852	5.00	277	956K	49B
1399/05/29	49,101	49,101	49,101	48,431	1.59	191	256K	13B
1399/05/28	47,671	47,671	47,671	47,671	3.00	187	484K	23B
1399/05/27	46,283	46,283	46,283	46,283	3.00	206	660K	31B
1399/05/26	44,935	44,935	44,935	44,935	5.00	157	506K	23B
1399/05/25	42,823	42,823	42,823	42,796	2.93	213	470K	20B
1399/05/22	41,576	41,576	41,576	41,576	3.00	141	570K	24B
1399/05/21	40,366	40,366	40,366	40,366	3.00	178	579K	23B
1399/05/20	39,191	39,191	39,191	39,191	5.00	288	1M	50B
1399/05/19	37,846	37,846	37,846	37,325	1.58	202	287K	11B
1399/05/15	36,744	36,744	36,744	36,744	3.00	232	1M	53B
1399/05/14	35,674	35,674	35,674	35,674	3.00	248	2M	70B
1399/05/13	34,635	34,635	34,635	34,635	5.00	255	2M	76B
1399/05/12	32,986	32,986	32,986	32,986	3.00	153	2M	69B
1399/05/11	32,026	32,026	32,026	32,026	3.00	160	824K	26B
1399/05/08	30,900	30,900	31,101	31,094	2.97	443	1M	32B
1399/05/07	30,014	30,014	31,593	30,196	(4.42)	1,355	3M	77B
1399/05/06	31,593	31,593	31,593	31,593	(3.0)	458	1M	37B
1399/05/05	31,652	31,652	31,652	32,570	(0.18)	62	37K	1B
1399/05/04	31,783	31,783	31,783	32,630	(0.41)	89	84K	3B
1399/05/01	31,430	31,430	31,430	32,765	(0.96)	127	117K	4B
1399/04/31	32,170	32,170	32,170	33,084	(0.24)	63	49K	2B
1399/04/30	32,476	32,476	32,476	33,164	(0.94)	211	191K	6B
1399/04/29	33,130	33,130	33,130	33,480	(1.97)	339	401K	13B
1399/04/28	35,950	34,872	35,950	34,154	3.94	378	323K	11B
1399/04/10	31,899	31,899	33,871	32,858	(0.08)	1,128	1M	36B
1399/04/09	33,944	32,732	33,944	32,885	(2.55)	461	549K	18B
1399/04/08	33,227	33,227	35,000	33,744	(1.49)	1,031	900K	30B
1399/04/07	34,255	34,204	34,900	34,254	(2.86)	637	737K	25B
1399/04/04	34,912	34,912	35,930	35,261	(2.03)	498	432K	15B
1399/04/03	37,157	34,993	37,157	35,991	(0.23)	2,117	3M	97B
1399/04/02	36,075	36,075	36,075	36,075	3.00	531	1M	36B
1399/04/01	32,591	32,575	36,003	35,025	2.15	2,366	3M	114B
1399/03/31	33,923	33,923	33,923	34,289	(1.95)	463	372K	13B
1399/03/27	34,540	34,540	34,540	34,972	(1.79)	341	327K	11B
1399/03/26	34,832	34,832	34,832	35,608	(0.84)	155	154K	5B
1399/03/25	35,039	35,039	35,039	35,909	(0.59)	123	108K	4B
1399/03/24	35,317	35,317	35,317	36,122	(0.79)	194	144K	5B
1399/03/21	35,436	35,436	35,436	36,409	(2.39)	255	259K	9B
1399/03/20	36,268	36,268	36,268	37,301	(0.24)	51	43K	2B
1399/03/19	36,390	36,390	36,390	37,389	(0.34)	86	61K	2B
1399/03/18	39,263	36,977	39,263	37,515	(1.59)	1,070	1M	51B
1399/03/17	38,120	38,120	38,120	38,120	3.00	382	544K	21B
1399/03/13	37,010	36,500	37,010	37,010	5.00	607	1M	42B
1399/03/12	35,248	34,376	35,248	35,248	3.00	520	829K	29B
1399/03/11	34,241	33,300	34,241	34,222	2.94	906	1M	43B
1399/03/10	33,502	33,500	33,502	33,244	2.20	419	452K	15B
1399/03/07	32,552	31,607	32,552	32,527	2.92	649	670K	22B
1399/03/06	31,607	31,500	31,607	31,604	2.99	665	919K	29B
1399/03/03	30,709	28,923	30,709	30,687	2.92	615	735K	23B
1399/02/31	29,815	29,800	29,815	29,815	3.00	481	709K	21B
1399/02/30	28,947	28,201	28,947	28,947	3.00	302	1M	30B
1399/02/29	28,104	28,104	28,104	28,104	3.00	276	737K	21B
1399/02/28	26,750	26,750	28,000	27,286	(1.06)	484	359K	10B
1399/02/27	27,531	27,531	28,000	27,577	(4.84)	534	679K	19B
1399/02/24	28,292	28,292	28,292	28,979	(0.64)	212	142K	4B
1399/02/23	28,378	28,378	28,378	29,167	(0.3)	90	67K	2B
1399/02/22	28,696	28,693	28,999	29,255	(1.1)	242	244K	7B
1399/02/21	31,154	29,375	31,154	29,580	(2.32)	871	868K	26B
1399/02/20	28,915	28,638	31,500	30,283	0.46	882	928K	28B
1399/02/17	29,686	29,686	29,686	30,143	(1.51)	305	324K	10B
1399/02/16	30,500	30,474	31,399	30,604	(2.58)	676	843K	26B
1399/02/15	31,416	31,416	31,550	31,416	(3.0)	731	961K	30B
1399/02/14	32,800	30,936	32,840	32,387	1.55	2,134	2M	61B
1399/02/13	31,949	31,020	31,949	31,892	2.81	1,128	910K	29B
1399/02/10	29,971	29,971	31,823	31,019	0.39	1,583	2M	56B
1399/02/09	30,884	30,884	31,100	30,897	(2.96)	938	980K	30B
1399/02/08	31,839	31,776	32,629	31,839	(2.81)	1,340	2M	50B
1399/02/07	33,773	31,807	33,773	32,758	(0.1)	1,762	2M	69B
1399/02/06	32,937	31,998	32,937	32,790	4.53	1,320	1M	47B
1399/02/03	31,371	31,081	31,371	31,369	2.99	747	1M	34B
1399/02/02	30,661	30,000	30,661	30,458	2.32	475	551K	17B
1399/02/01	29,877	28,137	29,877	29,768	2.62	940	1M	42B
1399/01/31	29,007	29,003	29,007	29,007	3.00	787	1M	29B
1399/01/30	27,315	27,315	29,003	28,163	0.01	2,487	3M	75B
1399/01/27	28,799	28,035	28,800	28,159	(2.57)	605	619K	17B
1399/01/26	28,949	28,598	29,817	28,902	2.88	768	981K	28B
1399/01/23	27,542	27,542	29,901	28,094	(3.09)	3,170	6M	157B
1399/01/20	28,486	28,486	28,486	28,991	(1.28)	203	266K	8B
1399/01/19	28,632	28,632	28,632	29,366	(0.51)	164	106K	3B
1399/01/18	28,685	28,685	28,685	29,517	(0.19)	112	39K	1B
1399/01/17	29,562	29,562	30,000	29,572	(4.97)	659	1M	35B
1399/01/16	31,058	31,058	31,900	31,117	(2.81)	756	1M	36B
1399/01/11	31,596	31,596	31,596	32,018	(1.7)	285	331K	10B
1399/01/10	33,788	32,160	33,788	32,573	(1.75)	2,388	3M	90B
1399/01/09	32,623	32,623	34,900	33,154	(3.45)	3,110	6M	202B
1399/01/06	33,396	33,396	33,396	34,340	(0.26)	78	50K	2B
1399/01/05	33,435	33,435	33,435	34,428	(0.12)	41	23K	769M
1398/12/28	33,605	33,605	33,605	34,469	(0.51)	73	96K	3B
1398/12/27	33,055	33,055	33,055	34,644	(0.43)	66	49K	2B
1398/12/26	33,800	33,800	33,800	34,794	(0.15)	45	28K	945M
1398/12/25	33,901	33,901	33,901	34,845	(0.3)	50	57K	2B
1398/12/24	33,923	33,923	33,923	34,949	(0.07)	41	12K	417M
1398/12/21	33,639	33,639	33,639	34,972	(1.23)	137	135K	5B
1398/12/20	34,435	34,435	34,435	35,409	(0.25)	73	46K	2B
1398/12/19	34,544	34,544	34,544	35,499	(0.32)	131	58K	2B
1398/12/17	35,376	35,376	35,376	35,612	(2.35)	412	430K	15B
1398/12/14	36,470	36,470	36,470	36,470	5.00	521	773K	28B
1398/12/13	34,737	34,699	34,737	34,734	2.99	1,374	2M	68B
1398/12/12	33,726	33,726	33,726	33,726	3.00	470	1M	40B
1398/12/11	32,754	32,261	32,754	32,744	2.97	620	1M	45B
1398/12/10	31,990	29,189	32,261	31,800	3.50	1,882	4M	123B
1398/12/07	30,725	30,725	30,725	30,725	3.00	26	123K	4B
1398/12/06	29,831	29,831	29,831	29,831	3.00	450	1M	42B
1398/12/05	28,963	28,963	28,963	28,963	3.00	24	190K	5B
1398/12/04	28,120	28,100	28,120	28,120	5.00	422	2M	44B
1398/12/03	26,781	26,781	26,781	26,781	3.00	201	1M	29B
1398/11/30	26,001	26,001	26,001	26,001	3.00	43	489K	13B
1398/11/29	25,244	25,244	25,244	25,244	3.00	17	97K	2B
1398/11/28	24,509	24,509	24,509	24,509	5.00	62	1M	25B
1398/11/27	23,342	23,342	23,342	23,342	3.00	7	102K	2B
1398/11/26	22,663	22,663	22,663	22,663	3.00	17	103K	2B
1398/11/23	22,003	22,003	22,003	22,003	3.00	7	21K	451M
1398/11/21	21,363	21,363	21,363	21,363	5.00	14	221K	5B
1398/11/20	20,346	20,346	20,346	20,346	3.00	10	21K	426M
1398/11/19	19,754	19,754	19,754	19,754	3.00	5	13K	256M
1398/11/16	19,179	19,179	19,179	19,179	3.00	4	21K	403M
1398/11/15	18,621	18,621	18,621	18,621	5.00	5	27K	504M
1398/11/14	17,735	17,735	17,735	17,735	3.00	34	206K	4B
1398/11/13	17,219	17,219	17,219	17,219	3.00	8	24K	417M
1398/11/08	16,718	16,718	16,718	16,718	5.00	9	30K	506M
1398/11/07	15,922	15,922	15,922	15,922	3.00	5	21K	336M
1398/11/06	15,459	15,459	15,459	15,459	3.00	8	31K	473M
1398/11/02	15,009	15,009	15,009	15,009	4.99	32	454K	7B
1398/11/01	14,295	14,295	14,295	14,295	3.00	9	71K	1B
1398/10/30	13,879	13,879	13,879	13,879	3.00	26	372K	5B
1398/10/29	13,475	13,474	13,475	13,475	3.00	167	799K	11B
1398/10/25	13,083	13,083	13,083	13,083	3.00	5	21K	276M
1398/10/24	12,702	12,702	12,702	12,702	2.99	3	52K	662M
1398/10/22	12,333	12,333	12,333	12,333	5.00	11	206K	3B
1398/10/21	11,746	11,746	11,746	11,746	2.00	23	266K	3B
1398/10/18	11,516	11,516	11,516	11,516	1.99	2	8K	86M
1398/10/17	11,291	11,291	11,291	11,291	2.99	6	21K	240M
1398/10/15	10,963	10,963	10,963	10,963	5.00	10	25K	270M
1398/10/14	10,441	10,441	10,441	10,441	3.00	13	25K	265M
1398/10/09	10,137	10,137	10,137	10,137	4.99	7	32K	324M
1398/10/02	9,655	9,655	9,655	9,655	3.00	7	19K	187M
1398/09/30	9,374	9,374	9,374	9,374	3.00	10	11K	105M
1398/09/27	9,101	9,101	9,101	9,101	5.00	16	15K	141M
1398/09/25	8,668	8,668	8,668	8,668	2.99	3	25K	213M
1398/09/23	8,416	8,416	8,416	8,416	4.99	10	13K	110M
1398/09/19	8,016	8,016	8,016	8,016	2.99	14	18K	142M
1398/09/17	7,783	7,783	7,783	7,783	4.99	9	33K	260M
1398/09/12	7,413	7,413	7,413	7,413	2.99	9	10K	76M
1398/09/11	7,198	7,198	7,198	7,198	4.99	10	82K	591M
1398/09/05	6,856	6,856	6,856	6,856	4.99	10	11K	78M
1398/09/02	6,530	6,530	6,530	6,530	3.00	4	23K	149M
1398/08/28	6,340	6,340	6,340	6,340	2.99	5	11K	72M
1398/08/27	6,156	6,156	6,156	6,156	2.99	10	12K	74M
1398/08/25	5,977	5,977	5,977	5,977	4.99	5	10K	62M
1398/08/21	5,693	5,693	5,693	5,693	2.98	5	6K	36M
1398/08/19	5,528	5,528	5,528	5,528	5.00	9	12K	65M
1398/08/13	5,265	5,265	5,265	5,265	2.99	2	7K	37M
1398/08/12	5,112	5,112	5,112	5,112	4.99	12	21K	109M
1398/08/06	4,869	4,869	4,869	4,869	2.98	4	9K	45M
1398/08/04	4,728	4,728	4,728	4,728	5.00	5	7K	35M
1398/08/01	4,503	4,503	4,503	4,503	3.00	4	4K	18M
1398/07/30	4,372	4,372	4,372	4,372	2.99	2	33K	146M
1398/07/29	4,245	4,245	4,245	4,245	2.98	27	527K	2B
1398/07/28	4,122	4,122	4,122	4,122	4.99	3	9K	36M
1398/07/24	3,926	3,926	3,926	3,926	2.99	3	5K	19M
1398/07/23	3,812	3,812	3,812	3,812	3.00	3	5K	19M
1398/07/21	3,701	3,701	3,701	3,701	2.98	3	4K	13M
1398/07/20	3,594	3,594	3,594	3,594	2.98	2	6K	21M
1398/07/17	3,490	3,490	3,490	3,490	2.98	3	4K	14M
1398/07/16	3,389	3,389	3,389	3,389	2.98	3	8K	25M
1398/07/15	3,291	3,291	3,291	3,291	2.97	10	123K	404M
1398/07/13	3,196	3,196	3,196	3,196	3.00	1	11K	36M
1398/07/10	3,103	3,103	3,103	3,103	2.99	7	53K	164M
1398/07/09	3,013	3,013	3,013	3,013	2.97	3	10K	30M
1398/07/07	2,926	2,926	2,926	2,926	2.99	13	14K	41M
1398/07/03	2,841	2,841	2,841	2,841	2.97	35	9K	25M
1398/07/01	2,759	2,759	2,759	2,759	0.0	3	20K	55M
1398/06/30	2,759	2,759	2,759	2,759	0.0	2	3K	8M
1398/06/26	2,759	2,759	2,759	2,759	2.99	4	7K	18M
1398/06/13	2,679	2,679	2,679	2,679	3.00	12	186K	499M
1398/06/11	2,595	2,595	2,672	2,601	3.21	3	55K	142M
1398/05/14	0	0	7,600	2,520	0.0	114	556K	4B
1398/04/12	2,191	2,191	3,100	2,520	24.20	69	2M	4B
1397/11/29	65,000	65,000	77,000	28,301	12.86	27	7K	503M
1397/11/27	53,000	53,000	53,000	25,077	0.14	3	120	6M
1397/11/17	40,000	40,000	40,000	25,043	0.08	2	132	5M
1397/11/15	50,000	50,000	50,000	25,023	2.21	9	2K	106M
1397/11/10	50,000	50,000	50,000	24,482	0.03	1	30	2M
1397/11/08	50,000	50,000	50,000	24,474	2.09	11	2K	96M
1397/10/26	30,001	30,001	30,001	23,972	0.08	3	306	9M
1397/10/24	60,000	60,000	60,000	23,953	2.30	14	1K	88M
1397/10/22	50,000	50,000	50,000	23,414	19.37	1	13K	625M
1397/10/15	52,005	52,005	52,005	19,615	0.77	6	461	24M
1397/10/08	50,002	50,002	57,000	19,465	3.25	12	2K	95M
1397/10/03	52,000	52,000	52,000	18,852	0.31	1	177	9M
1397/09/28	55,250	55,250	55,250	18,793	0.04	1	18	994K
1397/09/26	50,000	50,000	50,000	18,786	1.43	2	840	42M
1397/09/24	57,000	57,000	57,000	18,522	1.07	4	507	29M
1397/09/21	55,000	55,000	55,000	18,326	0.78	6	383	21M
1397/09/19	51,000	51,000	51,000	18,185	3.42	8	2K	92M
1397/09/17	26,511	26,511	26,511	17,584	0.43	6	840	22M
1397/09/14	55,000	55,000	55,000	17,508	2.88	5	1K	71M
1397/09/12	50,000	50,000	50,000	17,018	1.67	6	841	42M
1397/09/07	50,005	50,005	50,005	16,738	0.10	1	50	3M
1397/08/30	51,000	51,000	51,000	16,721	0.41	1	200	10M
1397/08/28	51,000	51,000	51,000	16,652	40.12	15	12K	622M
1397/08/23	50,000	50,000	50,000	11,884	0.23	4	70	4M
1397/08/19	50,000	50,000	50,000	11,857	8.24	5	2K	116M
1397/08/09	50,000	50,000	50,000	10,954	1.39	5	382	19M
1397/08/07	47,000	47,000	47,000	10,804	5.78	5	2K	75M
1397/07/28	51,000	51,000	51,000	10,214	3.27	5	785	40M
1397/07/25	51,000	51,000	51,000	9,891	9.45	10	2K	104M
1397/07/21	9,037	9,037	9,037	9,037	0.0	1	1	9K
1397/07/14	51,000	50,500	51,000	9,037	4.20	6	866	44M
1397/07/09	50,000	50,000	50,000	8,673	8.96	8	2K	85M
1397/07/07	50,000	50,000	50,000	7,960	0.25	1	48	2M
1397/07/04	50,000	50,000	50,000	7,940	8.41	11	1K	72M
1397/06/26	35,101	35,101	35,101	7,324	9.92	9	2K	82M
1397/06/24	15,000	15,000	15,000	6,663	0.79	8	625	9M
1397/06/21	14,003	14,003	14,003	6,611	0.75	3	662	9M
1397/06/19	6,600	6,600	6,600	6,562	0.0	1	50	330K
1397/06/10	4,000	4,000	4,000	6,562	(0.05)	1	100	400K
1397/05/24	6,565	6,565	6,565	6,565	0.0	2	15K	101M
1397/05/20	6,565	6,565	6,565	6,565	0.0	1	167	1M
1397/04/23	6,565	6,565	6,565	6,565	0.0	1	100	656K
1397/03/19	6,565	6,565	6,565	6,565	0.0	1	99	650K
1397/03/12	7,334	7,334	7,334	6,565	0.03	1	200	1M
1397/03/09	7,334	7,334	7,334	6,563	0.11	1	900	7M
1397/03/07	6,558	6,558	6,558	6,556	0.0	1	900	6M
1396/12/28	6,556	6,556	6,556	6,556	0.0	1	100	656K
1396/11/02	9,575	9,575	9,575	6,556	0.18	2	400	4M
1396/10/23	6,300	6,300	6,300	6,544	(0.2)	4	5K	32M
1396/07/17	9,600	6,300	9,600	6,557	2.18	4	2K	17M
1396/06/29	7,248	7,248	9,495	6,417	1.37	4	1K	9M
1396/06/25	7,250	7,250	7,250	6,330	0.21	1	206	1M
1396/05/25	6,930	6,300	6,930	6,317	0.27	2	4K	28M
1396/05/23	6,300	6,300	6,300	6,300	0.0	2	35	220K
1395/10/13	6,299	6,299	6,300	6,300	0.0	2	1K	7M
1395/09/03	6,300	6,300	6,300	6,300	0.0	3	4K	26M
1395/06/14	6,300	6,300	6,300	6,300	0.0	1	4K	28M
1395/04/29	6,300	6,300	6,300	6,300	0.0	1	2K	13M
1395/04/14	6,300	6,300	6,300	6,300	0.0	1	12K	77M
1395/04/06	6,300	6,300	6,300	6,300	0.0	1	3K	18M
1395/04/02	6,300	6,300	6,300	6,300	42.79	4	43K	268M
1395/01/25	4,412	4,412	4,412	4,412	0.0	1	92	406K
1395/01/23	4,412	4,412	4,412	4,412	0.0	1	92	406K
1394/12/08	4,412	4,412	4,412	4,412	0.05	4	2K	8M
1394/10/30	4,410	4,410	4,410	4,410	0.0	1	100	441K
1394/09/29	4,410	4,410	4,410	4,410	0.0	1	1K	6M
1394/09/28	4,410	4,410	4,410	4,410	7.56	1	8K	33M
1394/08/11	4,100	4,100	4,100	4,100	(4.65)	1	1K	5M
1394/07/28	4,300	4,300	4,300	4,300	2.38	2	106K	458M
1394/07/25	4,200	4,200	4,200	4,200	3.68	1	5K	21M
1394/07/11	4,051	4,051	4,051	4,051	0.0	1	9K	38M
1394/06/14	4,051	4,051	4,051	4,051	0.02	1	10K	41M
1394/06/11	4,050	4,050	4,050	4,050	19.47	1	10K	40M
1394/06/10	3,390	3,390	3,390	3,390	0.0	12	91K	308M
1394/06/02	3,251	3,251	3,400	3,390	4.31	2	12K	42M
1394/06/01	3,250	3,250	3,250	3,250	10.17	1	10K	32M
1394/05/26	2,950	2,950	2,950	2,950	6.50	2	50K	146M
1394/05/24	2,770	2,770	2,770	2,770	0.36	1	840	2M
1394/03/16	2,760	2,760	2,760	2,760	0.25	1	840	2M
1394/02/28	2,753	2,753	2,753	2,753	0.04	1	2K	6M
1394/02/13	2,752	2,752	2,752	2,752	0.0	3	21K	57M
1394/01/24	2,752	2,752	2,752	2,752	0.04	2	2K	6M
1394/01/22	2,751	2,751	2,751	2,751	0.04	2	14K	38M
1394/01/16	2,750	2,750	2,750	2,750	(0.04)	1	20	55K
1393/12/25	2,751	2,751	2,751	2,751	0.04	7	7K	19M
1393/12/24	2,750	2,750	2,750	2,750	(0.04)	1	840	2M
1393/12/18	2,751	2,751	2,751	2,751	0.0	18	182K	501M
1393/12/17	2,751	2,751	2,751	2,751	0.04	4	40K	109M
1393/12/16	2,750	2,750	2,750	2,750	0.11	1	10K	28M
1393/12/13	2,747	2,747	2,747	2,747	0.04	5	28K	78M
1393/11/27	2,746	2,746	2,746	2,746	0.04	1	10K	27M
1393/11/26	2,745	2,745	2,745	2,745	10.95	1	351K	964M
1393/11/18	2,474	2,474	2,474	2,474	0.04	2	6K	14M
1393/11/13	2,473	2,473	2,473	2,473	0.04	1	1K	3M
1393/11/12	2,472	2,472	2,472	2,472	0.04	9	4K	10M
1393/11/06	2,471	2,471	2,471	2,471	0.04	7	57K	141M
1393/11/01	2,470	2,470	2,470	2,470	2.28	1	840	2M
1393/10/30	2,401	2,401	2,421	2,415	0.63	3	54K	131M
1393/10/29	2,400	2,400	2,400	2,400	1.69	1	840	2M
1393/10/24	2,360	2,355	2,360	2,360	0.34	2	98K	231M
1393/10/21	2,352	2,352	2,352	2,352	0.0	1	6K	14M
1393/10/17	2,352	2,350	2,352	2,352	0.0	8	28K	65M
1393/10/16	2,352	2,352	2,352	2,352	0.04	2	500K	1B
1393/10/15	2,351	2,351	2,351	2,351	0.86	16	167K	392M
1393/10/10	2,331	2,331	2,331	2,331	10.95	4	54K	125M
1393/10/08	2,101	2,101	2,101	2,101	(0.05)	3	27K	57M
1393/10/06	2,250	2,101	2,250	2,102	0.05	16	114K	240M
1393/09/26	2,101	2,101	2,101	2,101	0.0	1	10K	21M
1393/09/25	2,101	2,101	2,101	2,101	0.0	13	117K	245M
1393/09/24	2,101	2,101	2,101	2,101	(0.05)	19	74K	155M
1393/09/23	2,102	2,102	2,102	2,102	0.05	2	551K	1B
1393/09/17	2,101	2,101	2,101	2,101	0.0	21	258K	542M
1393/09/16	2,101	2,101	2,101	2,101	0.0	2	2K	4M
1393/09/12	2,101	2,101	2,101	2,101	0.05	2	223K	468M
1393/09/11	2,100	2,100	2,100	2,100	2.24	4	34K	70M
1393/09/10	2,054	2,054	2,054	2,054	0.10	8	88K	180M
1393/09/09	2,052	2,052	2,052	2,052	0.05	1	100	205K
1393/09/08	2,051	2,051	2,051	2,051	0.0	1	21K	43M
1393/09/05	2,051	2,051	2,051	2,051	1.99	18	317K	650M
1393/09/04	2,011	2,011	2,011	2,011	0.50	1	351K	706M
1393/09/02	2,001	2,001	2,001	2,001	0.0	4	67K	135M
1393/09/01	2,001	2,001	2,001	2,001	0.0	4	549K	1B
1393/08/28	2,001	2,001	2,001	2,001	(0.99)	3	12K	23M
1393/08/14	2,021	2,021	2,021	2,021	0.40	1	9K	18M
1393/08/11	2,011	2,011	2,021	2,013	0.15	2	13K	26M
1393/08/10	2,010	2,010	2,010	2,010	0.45	1	10K	21M
1393/08/07	2,001	2,001	2,001	2,001	0.05	1	1	2K
1393/08/04	2,000	2,000	2,000	2,000	(9.91)	1	104	208K
1393/07/30	2,220	2,220	2,220	2,220	(0.05)	1	340	755K
1393/07/28	2,221	2,221	2,221	2,221	0.91	1	107	238K
1393/07/16	2,201	2,201	2,201	2,201	0.05	13	87K	191M
1393/07/15	2,200	2,200	2,200	2,200	25.71	1	64K	142M
1393/07/12	1,750	1,750	1,750	1,750	25.00	9	79K	138M
1393/07/08	1,400	1,400	1,400	1,400	12.00	45	516K	722M
1393/07/06	1,250	1,250	1,250	1,250	35.57	2	64K	81M
1393/07/02	814	814	1,021	922	13.27	22	182K	167M
1393/07/01	901	801	901	814	1.75	18	176K	143M
1393/06/29	800	800	800	800	13.80	1	10K	8M
1393/06/10	703	703	703	703	0.14	1	861	605K
1393/06/09	702	702	801	702	0.14	23	104K	73M
1393/05/28	701	701	701	701	0.0	1	427	299K
1393/05/22	701	701	701	701	0.0	15	154K	108M
1393/05/15	701	701	701	701	0.14	24	251K	176M
1393/02/13	700	700	700	700	0.0	1	710	497K
1393/01/05	700	700	700	700	(83.72)	1	130	91K
1392/12/26	4,300	4,300	4,300	4,300	330.00	1	3M	11B
1392/11/06	1,000	1,000	1,000	1,000	0.0	1	840	840K
1392/10/01	1,000	1,000	1,000	1,000	0.0	5	5K	5M
1392/09/13	1,000	1,000	1,000	1,000	0.0	3	3K	3M
1392/08/15	1,000	1,000	1,000	1,000	0.0	1	40	40K