Name: گسترش صنایع پیام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گسترش صنایع پیام
لپیام(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	123,600	116,400	123,600	122,800	2.33	880	3M	361B
1405/06/28	122,800	115,800	122,800	120,000	0.59	608	2M	274B
1405/06/25	119,300	118,600	119,300	119,300	2.93	285	1M	128B
1405/06/24	115,900	115,900	115,900	115,900	2.93	32	98K	11B
1405/06/23	112,600	112,600	112,600	112,600	2.93	117	333K	37B
1405/06/22	109,400	109,400	109,400	109,400	2.92	73	187K	20B
1405/06/21	106,300	106,300	106,300	106,300	2.91	292	934K	99B
1405/06/18	103,300	100,300	103,300	103,290	2.98	237	2M	189B
1405/06/17	100,300	100,300	100,300	100,300	3.00	24	69K	7B
1405/06/16	97,380	97,380	97,380	97,380	2.99	25	87K	8B
1405/06/15	94,550	94,550	94,550	94,550	3.00	30	235K	22B
1405/06/14	91,800	91,800	91,800	91,800	3.00	97	600K	55B
1405/06/11	89,290	84,300	89,500	89,130	2.57	94	611K	54B
1405/06/10	86,900	84,600	86,900	86,900	3.00	185	2M	136B
1405/06/09	84,480	80,000	84,550	84,370	2.78	215	843K	71B
1405/06/08	82,090	82,090	82,090	82,090	3.00	81	793K	65B
1405/06/07	82,090	82,090	82,090	82,090	3.00	81	793K	65B
1405/06/04	79,700	79,700	79,700	79,700	3.00	215	2M	178B
1405/06/03	77,380	77,380	77,380	77,380	2.99	18	73K	6B
1405/06/02	75,130	75,130	75,130	75,130	2.99	37	230K	17B
1405/06/01	72,950	72,950	72,950	72,950	2.99	26	201K	15B
1405/05/18	71,490	67,330	71,490	70,830	2.05	130	1M	72B
1405/05/17	69,410	69,410	69,410	69,410	3.00	15	28K	2B
1405/05/14	67,390	67,390	67,390	67,390	3.00	17	56K	4B
1405/05/13	65,430	65,430	65,430	65,430	2.99	112	1M	67B
1405/05/12	65,430	65,430	65,430	65,430	2.99	112	1M	67B
1405/05/11	63,530	63,520	63,530	63,530	3.00	144	2M	99B
1405/05/10	59,830	59,830	63,530	61,680	0.0	274	2M	150B
1405/05/07	62,450	58,830	62,450	61,680	1.72	309	2M	130B
1405/05/06	60,640	60,640	60,640	60,640	2.99	51	322K	20B
1405/05/05	58,880	58,880	58,880	58,880	2.99	21	83K	5B
1405/05/04	57,170	57,170	57,170	57,170	2.99	14	29K	2B
1405/05/03	55,520	54,940	55,520	55,510	2.97	157	1M	69B
1405/04/31	53,930	52,400	53,930	53,910	2.96	188	2M	88B
1405/04/30	52,360	52,360	52,360	52,360	2.99	19	103K	5B
1405/04/29	50,840	50,840	50,840	50,840	3.00	113	2M	84B
1405/04/28	49,360	49,360	49,360	49,360	2.98	25	150K	7B
1405/04/27	48,850	46,030	48,870	47,930	1.01	164	1M	54B
1405/04/24	45,000	45,000	47,470	47,450	2.95	84	603K	29B
1405/04/23	44,190	44,190	46,190	46,090	2.76	85	447K	21B
1405/04/22	44,900	44,300	44,920	44,850	2.82	91	353K	16B
1405/04/21	43,730	41,650	43,740	43,620	2.71	69	254K	11B
1405/04/20	42,470	42,470	42,970	42,470	(2.99)	210	2M	97B
1405/04/17	43,620	43,620	45,200	43,780	(2.62)	204	1M	58B
1405/04/16	44,600	44,600	45,890	44,960	0.81	112	838K	38B
1405/04/15	44,250	44,100	45,990	44,600	(1.89)	134	731K	33B
1405/04/14	44,250	44,100	45,990	44,600	(1.89)	134	731K	33B
1405/04/13	44,250	44,100	45,990	44,600	(1.89)	134	731K	33B
1405/04/10	44,250	44,100	45,990	44,600	(1.89)	134	731K	33B
1405/04/09	45,730	44,000	45,730	45,460	2.39	52	78K	4B
1405/04/08	45,940	43,500	45,940	44,400	(0.54)	57	300K	13B
1405/04/07	44,640	44,630	44,850	44,640	(2.98)	101	705K	31B
1405/04/06	46,860	44,810	46,860	46,610	2.33	109	810K	38B
1405/04/03	44,900	44,800	46,300	45,550	0.66	74	335K	15B
1405/04/01	45,250	45,250	46,000	45,250	(2.9)	166	1M	58B
1405/03/31	45,450	45,300	48,000	46,600	(0.11)	273	2M	87B
1405/03/30	46,600	46,600	47,500	46,650	(2.81)	257	2M	87B
1405/03/27	46,600	46,600	46,600	46,600	(2.92)	6	9K	398M
1405/03/26	48,500	47,750	48,900	48,000	(2.44)	61	210K	10B
1405/03/25	50,500	48,400	51,250	49,200	(1.3)	461	2M	92B
1405/03/24	50,500	48,150	50,650	49,850	1.32	250	1M	50B
1405/03/23	47,150	47,150	50,050	49,200	1.23	464	2M	122B
1405/03/20	50,350	47,450	50,350	48,600	(0.61)	98	798K	39B
1405/03/11	49,800	49,300	49,900	49,900	2.99	250	2M	77B
1405/03/10	48,450	47,200	48,450	48,450	2.98	71	464K	22B
1405/03/09	47,100	47,000	47,100	47,050	2.84	78	459K	22B
1405/03/06	45,750	45,750	45,750	45,750	2.92	13	28K	1B
1405/03/05	45,750	45,750	45,750	45,750	2.92	13	28K	1B
1405/03/04	44,450	42,200	44,450	44,450	2.89	111	765K	34B
1405/03/03	43,200	43,200	43,200	43,200	2.98	13	41K	2B
1405/03/02	41,950	41,950	41,950	41,950	2.94	18	184K	8B
1404/12/09	39,600	39,550	39,700	39,600	(2.82)	20	73K	3B
1404/12/06	38,700	38,700	40,950	40,750	2.39	23	97K	4B
1404/12/05	39,500	39,500	41,000	39,800	(1.97)	15	57K	2B
1404/12/04	40,450	40,450	40,750	40,600	(2.64)	41	173K	7B
1404/12/03	41,700	41,700	41,700	41,700	(2.91)	4	7K	284M
1404/12/02	42,950	42,950	42,950	42,950	(2.94)	9	41K	2B
1404/11/29	44,250	44,250	44,250	44,250	(2.96)	22	179K	8B
1404/11/28	47,450	45,400	47,450	45,600	(2.56)	29	118K	5B
1404/11/27	46,950	46,350	46,950	46,800	2.63	106	408K	19B
1404/11/26	45,750	43,400	45,750	45,600	2.59	237	2M	73B
1404/11/25	44,450	44,450	44,450	44,450	2.89	30	101K	4B
1404/11/21	43,200	43,200	43,200	43,200	2.98	21	27K	1B
1404/11/20	40,000	39,950	42,350	41,950	1.94	84	323K	14B
1404/11/19	41,500	39,300	41,500	41,150	2.11	121	813K	33B
1404/11/18	40,300	40,300	40,300	40,300	2.94	13	27K	1B
1404/11/14	39,150	39,150	39,150	39,150	2.89	73	643K	25B
1404/11/13	38,050	38,050	38,050	38,050	2.98	80	731K	28B
1404/11/12	37,000	35,700	37,050	36,950	2.64	57	176K	7B
1404/11/11	36,050	35,900	36,500	36,000	(2.7)	128	724K	26B
1404/11/08	37,000	37,000	37,100	37,000	(2.89)	240	2M	72B
1404/11/07	38,100	38,100	38,100	38,100	(2.93)	5	19K	707M
1404/11/06	39,250	39,250	39,250	39,250	(2.97)	46	311K	12B
1404/11/05	40,450	40,450	40,450	40,450	(3.0)	8	44K	2B
1404/11/04	42,700	41,550	42,700	41,700	(2.57)	18	32K	1B
1404/11/01	41,850	41,850	42,950	42,800	2.64	49	177K	8B
1404/10/30	41,700	41,200	41,700	41,700	2.96	74	232K	10B
1404/10/29	40,450	40,450	40,500	40,500	2.92	23	61K	2B
1404/10/28	38,550	38,550	40,700	39,350	(0.76)	118	675K	27B
1404/10/24	39,700	39,600	40,900	39,650	(2.82)	76	314K	12B
1404/10/23	40,850	40,000	40,850	40,800	2.77	161	1M	49B
1404/10/22	41,800	39,400	41,800	39,700	(2.22)	181	985K	39B
1404/10/21	40,600	40,600	40,800	40,600	(2.99)	134	891K	36B
1404/10/20	41,850	41,850	41,850	41,850	(2.9)	24	109K	5B
1404/10/17	43,200	42,950	44,250	43,100	(2.6)	437	2M	73B
1404/10/16	44,200	44,200	45,500	44,250	(2.85)	446	3M	130B
1404/10/15	45,300	45,300	47,500	45,550	(2.36)	130	603K	27B
1404/10/14	46,650	46,650	46,650	46,650	(2.91)	18	104K	5B
1404/10/10	47,650	47,650	50,450	48,050	(2.14)	184	945K	45B
1404/10/09	49,200	49,100	49,200	49,100	(2.96)	33	230K	11B
1404/10/08	51,850	50,300	52,200	50,600	(2.41)	82	226K	11B
1404/10/07	51,800	50,400	51,950	51,850	2.78	192	988K	51B
1404/10/06	50,550	48,800	50,550	50,450	2.75	200	991K	50B
1404/10/03	49,250	48,000	49,250	49,100	2.61	203	717K	35B
1404/10/02	47,850	47,650	49,950	47,850	(2.55)	216	1M	65B
1404/10/01	48,450	48,200	51,050	49,100	(1.11)	220	731K	36B
1404/09/30	50,100	48,700	50,100	49,650	1.95	52	322K	16B
1404/09/26	48,350	48,300	51,000	48,700	(2.11)	117	412K	20B
1404/09/25	51,450	48,750	51,700	49,750	(1.0)	238	930K	46B
1404/09/24	50,250	50,250	50,250	50,250	2.97	34	200K	10B
1404/09/19	48,800	48,800	48,800	48,800	2.95	73	186K	9B
1404/09/18	47,400	46,100	47,650	47,400	2.38	97	161K	8B
1404/09/17	44,400	44,400	47,000	46,300	1.42	162	537K	25B
1404/09/16	48,250	45,600	48,250	45,650	(2.87)	210	1M	53B
1404/09/15	48,700	46,000	48,700	47,000	(0.74)	198	724K	34B
1404/09/12	47,600	46,600	47,600	47,350	2.38	225	829K	39B
1404/09/11	44,000	44,000	46,450	46,250	2.55	183	664K	31B
1404/09/10	45,200	44,300	45,300	45,100	2.50	299	949K	43B
1404/09/09	44,200	43,250	44,250	44,000	2.33	240	799K	35B
1404/09/08	44,750	42,450	44,750	43,000	(1.6)	156	603K	26B
1404/09/05	43,700	41,950	44,450	43,700	1.16	317	870K	38B
1404/09/04	44,450	42,450	44,450	43,200	(0.8)	228	815K	35B
1404/09/02	43,550	43,150	43,550	43,550	2.96	295	2M	88B
1404/09/01	42,300	42,300	42,300	42,300	2.92	34	117K	5B
1404/08/28	40,750	40,650	41,100	41,100	2.88	139	554K	23B
1404/08/27	39,850	39,750	41,500	39,950	(2.44)	161	539K	22B
1404/08/26	42,050	39,700	42,050	40,950	0.24	152	808K	33B
1404/08/25	39,850	39,850	41,000	40,850	2.51	126	427K	17B
1404/08/24	40,150	39,750	41,700	39,850	(2.69)	326	2M	73B
1404/08/21	40,950	40,950	40,950	40,950	(2.96)	39	209K	9B
1404/08/20	44,000	42,050	44,000	42,200	(2.65)	172	709K	30B
1404/08/19	45,350	43,100	45,350	43,350	(2.36)	109	237K	10B
1404/08/18	45,500	43,000	45,500	44,400	0.45	140	393K	17B
1404/08/17	44,950	43,650	46,000	44,200	(1.67)	215	603K	27B
1404/08/14	44,850	44,850	45,900	44,950	(2.71)	180	664K	30B
1404/08/13	48,500	46,150	48,500	46,200	(2.84)	179	734K	34B
1404/08/12	48,600	45,800	48,600	47,550	0.74	257	1M	48B
1404/08/11	47,450	46,450	47,550	47,200	2.16	488	3M	146B
1404/08/10	46,100	45,400	47,000	46,200	0.65	181	569K	26B
1404/08/07	48,450	45,850	48,450	45,900	(2.86)	218	970K	45B
1404/08/06	48,650	45,900	48,700	47,250	(0.11)	243	680K	32B
1404/08/05	47,000	46,500	47,600	47,300	2.27	248	893K	42B
1404/08/04	44,300	44,300	46,850	46,250	1.54	180	517K	24B
1404/08/03	47,700	45,050	47,700	45,550	(1.83)	183	873K	40B
1404/07/30	48,250	45,950	48,250	46,400	(1.69)	135	446K	21B
1404/07/29	47,400	47,050	49,350	47,200	(2.68)	225	969K	46B
1404/07/28	49,400	47,100	49,400	48,500	0.94	143	377K	18B
1404/07/27	48,350	46,250	48,450	48,050	2.13	278	913K	44B
1404/07/26	47,050	46,750	49,350	47,050	(2.28)	551	3M	123B
1404/07/23	48,300	48,100	49,000	48,150	(2.83)	266	1M	54B
1404/07/22	49,650	48,550	49,650	49,550	2.69	322	1M	70B
1404/07/21	46,550	46,550	48,500	48,250	2.44	316	2M	76B
1404/07/20	47,050	47,050	47,750	47,100	(2.89)	864	6M	274B
1404/07/19	48,500	48,500	48,500	48,500	(2.9)	11	33K	2B
1404/07/16	48,500	48,500	48,500	49,950	0.0	2	3K	150M
1404/07/14	49,950	49,950	49,950	49,950	(4.95)	17	65K	3B
1404/07/13	51,000	51,000	51,000	52,550	0.0	1	1K	51M
1404/07/09	51,050	51,050	51,050	52,550	(0.1)	2	10K	498M
1404/07/08	51,100	51,100	51,100	52,600	(0.09)	5	12K	613M
1404/07/07	51,150	51,150	51,150	52,650	(0.09)	4	7K	364M
1404/07/06	51,200	51,200	51,200	52,700	(0.09)	6	10K	534M
1404/06/29	51,200	51,200	51,200	52,750	0.0	1	1K	51M
1404/06/26	51,550	51,550	51,550	52,750	(0.66)	13	87K	4B
1404/06/25	52,050	52,050	52,050	53,100	(1.03)	28	123K	6B
1404/06/24	52,400	52,400	52,400	53,650	(0.65)	20	81K	4B
1404/06/23	52,900	52,900	52,900	54,000	(0.92)	18	110K	6B
1404/06/22	52,950	52,950	52,950	54,500	(0.09)	2	12K	645M
1404/06/16	52,950	52,950	52,950	54,550	0.0	1	5K	265M
1404/06/15	52,950	52,950	52,950	54,550	0.0	2	5K	265M
1404/06/12	54,550	54,550	54,550	54,550	(4.97)	3	3K	155M
1404/06/11	55,750	55,750	55,750	57,400	(0.09)	2	6K	334M
1404/06/09	55,850	55,850	55,850	57,450	(0.17)	2	17K	945M
1404/06/08	55,900	55,900	55,900	57,550	(0.09)	2	11K	610M
1404/06/05	56,000	56,000	56,000	57,600	(0.17)	3	25K	1B
1404/06/04	56,100	56,100	56,100	57,700	(0.17)	2	25K	1B
1404/06/01	56,200	56,200	56,200	57,800	(0.17)	1	25K	1B
1404/05/29	56,300	56,300	56,300	57,900	(0.17)	1	25K	1B
1404/05/28	56,350	56,350	56,350	58,000	(0.09)	2	12K	698M
1404/05/26	56,350	56,350	56,350	58,050	0.0	2	4K	225M
1404/05/11	58,050	58,050	58,050	58,050	(2.93)	5	5K	277M
1404/05/08	59,800	59,800	59,800	59,800	(2.92)	3	3K	170M
1404/05/07	61,600	61,600	61,600	61,600	(2.99)	1	820	51M
1404/04/31	61,650	61,650	61,650	63,500	(0.08)	1	5K	308M
1404/04/30	61,750	61,750	61,750	63,550	(0.16)	3	13K	803M
1404/04/28	61,900	61,900	61,900	63,650	(0.24)	4	28K	2B
1404/04/25	61,950	61,950	61,950	63,800	(0.08)	3	10K	644M
1404/04/24	60,700	60,700	60,700	63,850	0.0	1	2K	126M
1404/04/21	61,950	61,950	61,950	63,850	0.0	1	3K	163M
1404/04/18	62,050	62,050	62,050	63,850	(0.16)	1	20K	1B
1404/04/16	60,800	60,800	60,800	63,950	(0.08)	4	7K	423M
1404/04/11	62,150	62,150	62,150	64,000	(0.08)	2	5K	293M
1404/04/09	62,200	62,200	62,200	64,050	(0.08)	1	6K	399M
1404/03/21	62,250	62,250	62,250	64,100	(0.08)	3	12K	729M
1404/03/20	62,250	62,250	62,250	64,150	0.0	3	3K	175M
1404/03/19	62,350	62,350	62,350	64,150	(2.21)	64	135K	8B
1404/03/18	63,700	63,700	63,700	65,600	(0.08)	9	10K	613M
1404/03/17	63,700	63,700	63,700	65,650	0.0	2	2K	148M
1404/03/13	63,800	63,800	63,800	65,650	(0.15)	9	13K	861M
1404/03/12	64,050	64,050	64,050	65,750	(0.38)	12	41K	3B
1404/03/11	64,100	64,100	64,100	66,000	(0.08)	6	6K	368M
1404/03/10	66,900	64,500	66,900	66,050	(0.6)	23	60K	4B
1404/03/07	66,450	66,450	67,200	66,450	(2.99)	140	486K	32B
1404/03/06	69,150	67,450	69,250	68,500	1.86	101	236K	16B
1404/03/05	63,550	63,550	67,450	67,250	2.67	248	961K	65B
1404/03/04	65,700	64,000	65,700	65,500	2.66	138	404K	26B
1404/03/03	63,850	63,100	63,900	63,800	2.82	103	304K	19B
1404/02/31	62,100	62,050	64,000	62,050	(2.97)	137	498K	31B
1404/02/30	63,900	63,900	66,300	63,950	(2.89)	163	571K	37B
1404/02/29	66,400	62,900	66,450	65,850	1.93	237	577K	38B
1404/02/28	64,500	64,200	64,600	64,600	2.95	180	610K	39B
1404/02/27	62,400	61,500	62,800	62,750	2.87	164	726K	46B
1404/02/24	61,000	61,000	61,400	61,000	(2.94)	172	568K	35B
1404/02/23	62,850	62,850	62,850	62,850	(2.93)	148	623K	39B
1404/02/22	64,700	64,550	68,350	64,750	(2.63)	135	384K	25B
1404/02/21	64,800	64,800	64,800	66,500	(0.45)	18	42K	3B
1404/02/20	65,250	65,250	66,000	66,800	(0.67)	59	70K	5B
1404/02/17	68,900	65,700	68,900	67,250	0.45	188	507K	34B
1404/02/16	67,000	66,900	69,000	66,950	(2.9)	302	989K	66B
1404/02/15	69,200	68,000	69,200	68,950	2.60	276	636K	44B
1404/02/14	67,200	67,150	67,200	67,200	2.99	226	999K	67B
1404/02/13	65,300	63,650	65,300	65,250	2.92	250	886K	58B
1404/02/10	62,050	62,050	65,850	63,400	(0.86)	443	2M	113B
1404/02/09	62,700	62,700	62,700	63,950	(1.01)	27	100K	6B
1404/02/08	63,450	63,450	63,450	64,600	(1.22)	39	118K	7B
1404/02/07	64,500	64,500	64,500	65,400	(1.58)	29	155K	10B
1404/02/06	66,450	66,450	66,450	66,450	(2.99)	56	639K	42B
1404/02/03	68,500	68,500	68,500	68,500	(2.97)	124	3M	175B
1404/02/02	70,300	70,300	70,300	70,600	(2.55)	14	223K	16B
1404/02/01	71,750	71,750	71,750	72,450	(2.03)	25	180K	13B
1404/01/31	73,950	73,950	73,950	73,950	(2.95)	27	842K	62B
1404/01/30	74,100	74,100	74,100	76,200	(0.2)	13	20K	2B
1404/01/27	76,350	76,350	76,350	76,350	(2.99)	69	2M	123B
1404/01/26	78,700	78,700	78,700	78,700	(2.96)	32	975K	77B
1404/01/25	78,950	78,950	78,950	81,100	(0.31)	10	27K	2B
1404/01/24	79,800	79,800	79,800	81,350	(1.09)	15	87K	7B
1404/01/23	78,750	78,750	78,750	82,250	(0.72)	7	34K	3B
1404/01/20	80,600	80,600	80,600	82,850	(0.24)	6	21K	2B
1404/01/19	80,600	80,600	80,600	83,050	0.0	1	1K	81M
1404/01/18	80,600	80,600	80,600	83,050	0.0	2	1K	105M
1404/01/16	80,650	80,650	80,650	83,050	(0.06)	3	3K	271M
1404/01/10	82,900	82,900	82,900	83,100	(2.75)	7	213K	18B
1404/01/09	83,900	83,900	83,900	85,450	(1.16)	7	90K	8B
1404/01/06	83,950	83,950	83,950	86,450	(0.06)	4	3K	294M
1404/01/05	83,950	83,950	83,950	86,500	0.0	1	654	55M
1403/12/22	84,700	84,700	84,700	86,700	(0.69)	11	51K	4B
1403/12/21	84,800	84,800	84,800	87,300	(0.11)	8	11K	896M
1403/12/20	85,050	85,050	85,050	87,400	(0.29)	10	21K	2B
1403/12/19	85,100	85,100	85,100	87,650	(0.06)	2	3K	250M
1403/12/18	85,400	85,400	85,400	87,700	(0.34)	7	27K	2B
1403/12/15	85,450	85,450	85,450	88,000	(0.06)	5	2K	213M
1403/12/14	85,650	85,650	85,650	88,050	(0.23)	11	17K	1B
1403/12/13	88,250	88,250	88,250	88,250	(2.97)	51	742K	66B
1403/12/12	89,000	89,000	89,000	90,950	(0.87)	17	64K	6B
1403/12/11	89,650	89,650	89,650	91,750	(0.7)	32	50K	4B
1403/12/08	94,900	90,350	94,900	92,400	(0.75)	92	459K	42B
1403/12/05	91,700	90,450	94,500	93,100	1.47	269	1M	122B
1403/12/04	91,800	89,700	92,050	91,750	2.63	299	1M	124B
1403/12/01	89,600	87,100	89,650	89,400	2.70	285	974K	87B
1403/11/30	87,100	86,050	87,100	87,050	2.90	153	616K	54B
1403/11/29	84,350	84,350	87,500	84,600	(2.7)	153	976K	83B
1403/11/27	84,550	84,550	84,550	86,950	(0.23)	5	16K	1B
1403/11/23	89,550	86,900	89,800	87,150	(2.68)	82	229K	20B
1403/11/21	90,350	87,000	90,350	89,550	2.05	178	504K	45B
1403/11/17	87,750	87,000	87,750	87,750	2.99	192	507K	44B
1403/11/16	85,000	83,300	85,400	85,200	2.71	200	781K	67B
1403/11/15	84,150	80,500	84,900	82,950	0.48	236	1M	90B
1403/11/14	81,950	81,950	82,600	82,550	2.93	242	1M	87B
1403/11/13	80,200	79,100	80,250	80,200	2.89	270	1M	100B
1403/11/10	78,000	77,100	78,000	77,950	2.90	69	369K	29B
1403/11/08	76,500	72,300	76,700	75,750	1.68	130	497K	38B
1403/11/07	74,700	72,400	74,800	74,500	2.55	134	380K	28B
1403/11/06	70,000	70,000	74,250	72,650	0.69	173	943K	69B
1403/11/03	72,000	72,000	75,650	72,150	(2.76)	106	1M	74B
1403/11/02	72,150	72,150	72,150	74,200	(0.2)	8	15K	1B
1403/11/01	72,200	72,200	72,200	74,350	(0.07)	5	5K	367M
1403/10/30	72,900	72,900	72,900	74,400	(1.0)	5	86K	6B
1403/10/29	72,950	72,950	72,950	75,150	(0.07)	4	7K	479M
1403/10/26	73,900	73,900	78,400	75,200	(1.25)	85	181K	14B
1403/10/24	74,150	74,150	74,150	76,150	(0.33)	9	26K	2B
1403/10/23	74,300	74,300	74,300	76,400	(0.2)	13	18K	1B
1403/10/22	80,200	75,800	80,400	76,550	(1.98)	79	248K	19B
1403/10/19	78,250	75,950	80,500	78,100	(0.19)	173	835K	65B
1403/10/18	78,700	77,300	78,700	78,250	2.35	131	522K	41B
1403/10/17	76,750	75,050	76,750	76,450	2.55	128	634K	48B
1403/10/16	76,350	73,750	76,900	74,550	(1.26)	110	699K	52B
1403/10/15	73,700	73,000	76,350	75,500	1.82	118	496K	37B
1403/10/12	74,500	72,400	76,250	74,150	0.14	117	324K	24B
1403/10/11	70,250	70,250	74,400	74,050	2.49	136	614K	45B
1403/10/10	71,450	71,450	75,850	72,250	(1.9)	80	318K	23B
1403/10/09	72,350	72,350	72,350	73,650	(1.21)	24	109K	8B
1403/10/08	73,100	73,100	73,100	74,550	(1.06)	29	94K	7B
1403/10/05	74,400	74,400	75,000	75,350	(1.7)	71	160K	12B
1403/10/04	76,000	74,700	79,300	76,650	(0.45)	175	518K	40B
1403/10/03	74,300	74,300	77,600	77,000	2.19	142	434K	33B
1403/10/02	78,000	75,300	78,000	75,350	(2.9)	207	2M	165B
1403/10/01	75,500	74,000	77,750	77,600	2.78	155	659K	51B
1403/09/28	75,500	75,500	75,600	75,500	(2.96)	85	367K	28B
1403/09/27	77,950	77,100	80,600	77,800	(2.08)	108	514K	40B
1403/09/26	84,000	79,300	84,000	79,450	(2.81)	76	334K	27B
1403/09/25	85,200	81,200	86,200	81,750	(2.33)	248	486K	40B
1403/09/24	83,700	83,500	83,700	83,700	2.95	190	469K	39B
1403/09/21	81,450	81,450	81,450	81,300	2.78	52	259K	21B
1403/09/20	79,150	77,850	79,150	79,100	2.93	154	592K	47B
1403/09/19	75,000	75,000	76,850	76,850	2.95	45	462K	36B
1403/09/18	75,850	73,700	75,850	74,650	1.36	122	376K	28B
1403/09/17	74,000	70,000	74,000	73,650	2.51	168	589K	43B
1403/09/14	71,900	71,000	71,900	71,850	2.86	175	609K	44B
1403/09/13	69,800	69,800	69,850	69,850	2.95	52	311K	22B
1403/09/12	66,000	66,000	68,000	67,850	2.73	116	679K	46B
1403/09/11	69,400	66,000	69,400	66,050	(2.87)	155	311K	21B
1403/09/10	71,500	67,600	71,500	68,000	(2.37)	249	1M	75B
1403/09/07	69,700	68,000	69,700	69,650	2.88	430	2M	173B
1403/09/06	67,700	67,700	67,700	67,700	2.97	33	305K	21B
1403/09/05	67,650	67,000	67,650	65,750	0.08	6	12K	805M
1403/09/04	65,700	64,900	65,750	65,700	2.90	73	472K	31B
1403/09/03	65,950	63,050	66,950	63,850	(1.77)	157	649K	41B
1403/08/30	64,900	63,250	65,000	65,000	2.93	187	2M	99B
1403/08/29	61,600	61,600	65,350	63,150	(0.55)	178	984K	62B
1403/08/28	65,750	62,600	65,750	63,500	(1.55)	109	263K	17B
1403/08/27	65,700	63,950	65,700	64,500	(2.12)	79	306K	20B
1403/08/26	65,900	64,600	67,300	65,900	0.69	94	288K	19B
1403/08/23	64,000	64,000	67,500	65,450	(0.68)	108	293K	19B
1403/08/22	65,350	63,500	67,300	65,900	0.84	129	308K	20B
1403/08/21	65,450	64,150	65,450	65,350	2.83	239	2M	105B
1403/08/20	63,750	63,750	63,750	63,550	2.67	40	291K	19B
1403/08/19	62,000	62,000	62,250	61,900	2.40	86	270K	17B
1403/08/16	61,750	59,900	61,750	60,450	0.58	82	187K	11B
1403/08/15	60,950	58,500	61,050	60,100	1.35	108	210K	13B
1403/08/14	59,900	58,200	60,500	59,300	0.17	59	228K	14B
1403/08/13	61,000	57,600	61,000	59,200	(0.08)	141	294K	17B
1403/08/12	56,900	56,800	60,300	59,250	1.20	171	670K	40B
1403/08/09	58,700	57,450	59,200	58,550	(1.1)	77	202K	12B
1403/08/08	60,750	57,500	60,850	59,200	0.17	55	129K	8B
1403/08/07	58,300	58,300	60,500	59,100	(1.66)	118	437K	26B
1403/08/06	58,500	58,500	58,500	60,100	(0.33)	9	40K	2B
1403/08/05	59,100	59,100	59,100	60,300	(0.99)	22	112K	7B
1403/08/01	57,900	57,900	57,900	60,900	0.0	1	877	51M
1403/07/30	59,150	59,150	59,150	60,900	(0.08)	2	6K	346M
1403/07/29	59,200	59,200	59,200	60,950	(0.08)	2	10K	592M
1403/07/25	59,300	59,300	59,300	61,000	(0.16)	3	14K	826M
1403/07/23	59,800	59,800	59,800	61,100	(0.81)	20	89K	5B
1403/07/22	59,850	59,850	59,850	61,600	(0.16)	5	19K	1B
1403/07/21	60,450	60,450	61,900	61,700	(0.96)	32	106K	6B
1403/07/18	61,750	61,750	61,750	62,300	(0.08)	4	16K	994M
1403/07/16	61,750	61,750	61,750	62,350	0.0	1	4K	247M
1403/07/15	61,800	61,800	61,800	62,350	(0.08)	2	20K	1B
1403/07/14	61,800	61,800	61,800	62,400	0.0	2	2K	118M
1403/07/11	61,900	61,900	61,900	62,400	(0.16)	9	45K	3B
1403/07/10	63,200	62,000	63,200	62,500	(0.16)	41	72K	4B
1403/07/09	63,150	61,950	63,150	62,600	0.08	118	532K	33B
1403/07/08	62,250	62,250	63,400	62,550	(0.48)	95	255K	16B
1403/07/07	62,300	62,300	62,300	62,850	(0.08)	10	17K	1B
1403/07/04	63,600	63,600	63,600	62,900	1.86	36	211K	13B
1403/07/03	62,000	62,000	62,000	61,750	2.57	30	291K	18B
1403/07/02	59,000	59,000	60,300	60,200	2.82	77	381K	23B
1403/07/01	60,250	57,200	60,300	58,550	0.0	86	244K	14B
1403/06/28	57,800	56,700	59,500	58,550	1.30	105	319K	19B
1403/06/27	56,650	56,550	59,000	57,800	(0.77)	50	114K	7B
1403/06/26	57,200	57,050	60,000	58,250	(0.94)	69	162K	9B
1403/06/25	60,000	57,250	60,000	58,800	(0.25)	25	46K	3B
1403/06/24	60,600	57,550	60,650	58,950	0.08	36	81K	5B
1403/06/21	58,000	57,400	60,900	58,900	(0.42)	143	739K	44B
1403/06/20	61,950	58,350	61,950	59,150	(1.66)	104	540K	32B
1403/06/19	58,050	58,050	61,550	60,150	0.59	175	783K	47B
1403/06/18	58,050	58,050	58,050	59,800	0.0	2	3K	172M
1403/06/17	58,200	58,200	58,200	59,800	(0.25)	7	28K	2B
1403/06/11	57,600	57,600	57,600	59,950	(0.08)	3	4K	202M
1403/06/10	58,850	58,850	58,850	60,000	(0.08)	5	16K	923M
1403/06/05	58,850	58,850	58,850	60,050	0.0	3	5K	283M
1403/06/03	58,950	58,950	58,950	60,050	(0.17)	8	23K	1B
1403/05/31	59,300	59,300	59,750	60,150	(0.58)	16	97K	6B
1403/05/30	59,750	59,750	59,750	60,500	(0.74)	20	119K	7B
1403/05/29	62,200	59,850	62,200	60,950	(0.16)	72	164K	10B
1403/05/28	60,750	60,750	63,150	61,050	(1.45)	179	935K	57B
1403/05/27	60,800	60,800	60,800	61,950	(0.08)	4	13K	767M
1403/05/24	61,400	61,400	61,400	62,000	0.0	2	2K	112M
1403/05/23	61,500	61,500	61,500	62,000	(0.16)	3	45K	3B
1403/05/22	61,500	61,500	61,500	62,100	0.0	1	5	308K
1403/05/21	61,600	61,600	61,600	62,100	(0.16)	2	50K	3B
1403/05/14	61,600	61,600	61,600	62,200	0.0	5	4K	222M
1403/05/13	60,700	60,700	60,700	62,200	(0.56)	15	63K	4B
1403/05/10	64,850	61,150	64,850	62,550	(0.71)	384	2M	120B
1403/05/09	63,850	63,850	63,850	63,000	1.61	31	175K	11B
1403/05/08	63,400	63,400	63,400	62,000	0.65	34	75K	5B
1403/05/06	62,050	62,050	62,050	61,600	2.24	34	249K	15B
1403/05/03	60,250	59,600	60,250	60,250	2.99	93	945K	57B
1403/05/02	59,600	59,600	59,600	58,500	1.04	27	126K	8B
1403/05/01	56,900	56,900	58,600	57,900	1.76	88	216K	13B
1403/04/31	57,150	57,100	57,150	56,900	2.52	111	315K	18B
1403/04/30	55,000	54,400	55,550	55,500	2.87	103	432K	24B
1403/04/27	54,100	51,850	55,000	53,950	1.03	128	209K	11B
1403/04/24	53,400	52,300	53,400	53,400	2.99	147	822K	44B
1403/04/23	51,850	51,800	51,850	51,850	2.98	141	595K	31B
1403/04/20	51,050	51,050	51,050	50,350	1.51	45	208K	11B
1403/04/19	50,700	50,700	50,700	49,600	0.71	23	94K	5B
1403/04/18	46,850	46,850	49,350	49,250	2.71	151	570K	28B
1403/04/17	47,300	47,250	50,150	47,950	(1.54)	211	935K	45B
1403/04/16	48,400	48,400	51,000	48,700	(2.31)	76	380K	18B
1403/04/13	48,450	48,450	48,450	49,850	(0.1)	8	12K	603M
1403/04/12	48,500	48,500	48,500	49,900	(0.1)	4	11K	533M
1403/04/11	49,950	49,950	50,000	49,950	(2.92)	96	2M	81B
1403/04/10	51,450	51,450	51,450	51,450	(2.92)	14	313K	16B
1403/04/06	53,000	53,000	53,000	53,000	(1.94)	9	41K	2B
1403/04/04	54,050	54,050	54,050	54,050	(1.99)	4	22K	1B
1403/04/02	54,100	54,100	54,100	55,150	(0.09)	1	10K	541M
1403/03/30	54,100	54,100	54,100	55,200	0.0	1	2K	100M
1403/03/29	54,150	54,150	54,150	55,200	(0.09)	1	18K	997M
1403/03/27	54,150	54,150	54,150	55,250	0.0	1	5K	271M
1403/03/26	54,150	54,150	54,150	55,250	0.0	1	1K	54M
1403/03/23	54,150	54,150	54,150	55,250	0.0	1	1K	54M
1403/03/21	54,200	54,200	54,200	55,250	(0.09)	7	17K	902M
1403/03/20	54,750	54,750	54,750	55,300	(0.98)	4	177K	10B
1403/03/19	54,800	54,800	54,800	55,850	(0.09)	55	276K	15B
1403/03/16	54,800	54,800	54,800	55,900	0.0	11	52K	3B
1403/03/12	54,800	54,800	54,800	55,900	0.0	1	1K	73M
1403/03/09	54,800	54,800	54,800	55,900	0.0	1	13K	697M
1403/03/08	54,800	54,800	54,800	55,900	0.0	1	910	50M
1403/03/07	54,800	54,800	54,800	55,900	0.0	1	1K	55M
1403/03/05	54,800	54,800	54,800	55,900	0.0	4	43K	2B
1403/03/01	54,800	54,800	54,800	55,900	0.0	1	2K	92M
1403/02/30	54,250	54,250	54,250	55,900	0.0	1	5K	263M
1403/02/29	56,900	55,700	56,900	55,900	(4.61)	34	75K	4B
1403/02/26	56,900	56,900	56,900	58,600	(0.09)	58	332K	19B
1403/02/25	56,900	56,900	56,900	58,650	0.0	8	18K	1B
1403/02/24	56,900	56,900	56,900	58,650	0.0	2	2K	90M
1403/02/23	56,900	56,900	56,900	58,650	0.0	3	2K	114M
1403/02/22	56,900	56,900	56,900	58,650	0.0	13	73K	4B
1403/02/19	58,650	58,650	58,650	58,650	(4.94)	1	853	50M
1403/02/18	59,850	59,850	59,850	61,700	0.0	15	52K	3B
1403/02/17	59,850	59,850	59,850	61,700	0.0	1	849	51M
1403/02/16	59,850	59,850	59,850	61,700	0.0	10	50K	3B
1403/02/12	59,850	59,850	59,850	61,700	0.0	4	16K	952M
1403/02/11	59,850	59,850	59,850	61,700	0.0	4	7K	390M
1403/02/10	59,950	59,900	63,200	61,700	(0.08)	77	183K	11B
1403/02/09	63,550	59,850	63,550	61,750	0.08	205	762K	47B
1403/02/08	59,850	59,850	63,550	61,700	0.0	226	677K	42B
1403/02/05	61,700	61,700	61,700	61,700	(4.93)	26	72K	4B
1403/02/04	63,000	63,000	63,000	64,900	0.0	3	10K	605M
1403/02/03	63,000	63,000	63,000	64,900	0.0	10	21K	1B
1403/02/02	63,000	63,000	63,000	64,900	0.0	16	102K	6B
1403/02/01	63,000	63,000	63,000	64,900	0.0	6	4K	281M
1403/01/29	64,300	64,300	64,300	64,900	0.0	1	2K	100M
1403/01/28	64,900	64,900	64,900	64,900	(0.99)	2	17K	1B
1403/01/20	63,600	63,600	63,600	65,550	0.0	4	5K	324M
1403/01/19	65,550	65,550	65,550	65,550	(5.0)	9	46K	3B
1403/01/18	66,950	66,950	66,950	69,000	0.0	13	105K	7B
1403/01/15	66,950	66,950	66,950	69,000	0.0	8	10K	698M
1403/01/14	66,950	66,950	66,950	69,000	0.0	6	8K	507M
1403/01/11	66,950	66,950	66,950	69,000	0.0	4	11K	748M
1403/01/08	66,950	66,950	66,950	69,000	0.0	10	17K	1B
1403/01/07	66,950	66,950	67,000	69,000	0.0	29	51K	3B
1402/12/23	67,050	67,050	67,050	69,100	0.0	35	68K	5B
1402/12/22	67,250	67,100	67,250	69,100	(0.07)	54	227K	15B
1402/12/21	67,200	67,200	67,200	69,150	(0.14)	67	437K	29B
1402/12/20	67,200	67,200	67,200	69,250	0.0	2	4K	253M
1402/12/16	69,250	69,250	69,250	69,250	(4.94)	19	152K	11B
1402/12/15	70,700	70,700	70,700	72,850	0.0	4	5K	368M
1402/12/14	70,700	70,700	70,700	72,850	0.0	6	32K	2B
1402/12/13	70,700	70,700	70,700	72,850	0.0	11	34K	2B
1402/12/12	70,700	70,700	70,700	72,850	0.0	8	18K	1B
1402/12/09	70,750	70,750	70,750	72,850	(0.07)	43	213K	15B
1402/12/08	70,800	70,800	73,000	72,900	(0.07)	57	156K	11B
1402/12/07	70,850	70,850	70,850	72,950	(0.07)	38	136K	10B
1402/12/05	75,200	70,900	75,200	73,000	(0.07)	100	313K	23B
1402/12/02	73,300	70,600	73,300	73,050	4.58	380	2M	116B
1402/12/01	71,850	71,850	71,850	69,850	0.07	40	267K	19B
1402/11/30	71,800	71,800	71,800	69,800	0.07	23	145K	10B
1402/11/29	71,750	71,750	71,750	69,750	0.07	28	158K	11B
1402/11/28	71,750	71,750	71,750	69,700	0.0	33	59K	4B
1402/11/25	71,700	71,700	71,700	69,700	0.07	39	120K	9B
1402/11/24	69,100	69,100	71,600	69,650	0.14	131	637K	45B
1402/11/23	70,000	70,000	71,450	69,550	0.22	130	740K	53B
1402/11/21	70,000	70,000	71,400	69,400	0.07	111	249K	18B
1402/11/18	69,300	69,200	71,100	69,350	0.43	279	1M	100B
1402/11/17	67,150	67,150	70,500	69,050	0.07	279	2M	111B
1402/11/16	69,050	67,000	70,950	69,000	(0.07)	160	445K	30B
1402/11/15	67,250	67,250	70,900	69,050	0.0	291	753K	52B
1402/11/14	67,750	67,150	69,100	69,050	(0.22)	307	1M	68B
1402/11/11	71,200	68,400	71,200	69,200	0.07	177	334K	23B
1402/11/10	71,000	68,400	71,100	69,150	0.14	177	555K	39B
1402/11/04	70,950	70,950	70,950	69,050	0.22	150	698K	49B
1402/11/03	67,000	66,950	70,900	68,900	(0.14)	278	953K	65B
1402/11/02	70,450	67,000	70,450	69,000	(0.07)	83	151K	10B
1402/11/01	67,250	67,250	71,350	69,050	(0.36)	518	2M	123B
1402/10/30	67,300	67,300	67,300	69,300	(0.07)	22	112K	8B
1402/10/27	69,350	69,350	69,350	69,350	(4.93)	33	174K	12B
1402/10/26	70,800	70,800	70,800	72,950	0.0	8	26K	2B
1402/10/25	72,700	72,700	72,700	72,950	(2.6)	67	233K	17B
1402/10/24	72,750	72,750	72,750	74,900	(0.13)	9	14K	1B
1402/10/23	73,000	73,000	73,000	75,000	(0.33)	11	29K	2B
1402/10/20	75,100	75,100	75,100	75,250	(2.78)	42	269K	20B
1402/10/19	75,500	75,500	77,650	77,400	2.65	279	652K	50B
1402/10/18	75,400	74,250	75,400	75,400	2.94	157	786K	59B
1402/10/17	73,300	71,600	73,400	73,250	2.73	333	876K	64B
1402/10/16	71,300	71,000	71,300	71,300	2.96	215	555K	40B
1402/10/13	66,550	66,550	70,650	69,250	0.95	316	2M	150B
1402/10/12	68,200	68,150	68,300	68,600	(2.35)	68	238K	16B
1402/10/11	71,500	67,400	71,500	70,250	1.15	610	2M	137B
1402/10/10	69,350	68,750	69,800	69,450	2.43	129	695K	48B
1402/10/06	67,800	65,900	67,800	67,800	2.96	174	868K	59B
1402/10/05	66,700	66,700	66,700	65,850	1.62	50	174K	12B
1402/10/04	66,050	66,050	66,050	64,800	1.01	31	105K	7B
1402/10/03	65,400	65,400	65,400	64,150	1.02	26	105K	7B
1402/10/02	64,250	64,250	64,250	63,500	1.76	38	188K	12B
1402/09/29	62,350	59,200	62,450	62,400	2.89	127	546K	34B
1402/09/28	60,700	59,200	60,700	60,650	2.88	264	1M	81B
1402/09/27	59,750	59,750	59,750	58,950	1.55	49	180K	11B
1402/09/25	59,050	59,050	59,050	58,050	1.22	34	138K	8B
1402/09/22	58,400	58,400	58,400	57,350	1.15	47	144K	8B
1402/09/21	56,700	55,250	56,700	56,700	3.00	111	613K	35B
1402/09/20	55,050	54,900	55,050	55,050	2.99	237	2M	133B
1402/09/19	53,900	53,900	53,900	53,450	2.10	29	275K	15B
1402/09/18	52,650	52,650	52,650	52,350	2.35	37	312K	16B
1402/09/15	51,150	51,150	51,150	51,150	2.92	34	440K	23B
1402/09/14	49,700	49,650	49,700	49,700	2.90	131	2M	107B
1402/09/13	48,750	47,600	48,750	48,300	2.01	53	301K	15B
1402/09/12	47,700	47,600	47,750	47,350	2.05	32	314K	15B
1402/09/11	45,000	44,600	47,100	46,400	1.42	154	592K	27B
1402/09/08	45,300	45,300	47,000	45,750	(2.03)	80	328K	15B
1402/09/07	45,350	45,350	45,350	46,700	(0.11)	9	17K	768M
1402/09/06	45,750	45,750	45,750	46,750	(0.85)	44	118K	5B
1402/09/05	46,550	46,550	46,750	47,150	(1.67)	85	243K	11B
1402/09/04	46,700	46,700	46,700	47,950	(0.31)	11	47K	2B
1402/09/01	46,900	46,900	46,900	48,100	(0.41)	26	53K	2B
1402/08/30	47,500	47,500	47,550	48,300	(1.33)	65	186K	9B
1402/08/29	48,100	47,950	49,300	48,950	(0.91)	68	122K	6B
1402/08/28	50,500	48,300	50,700	49,400	(0.2)	55	65K	3B
1402/08/27	48,600	48,400	49,600	49,500	(0.7)	72	150K	7B
1402/08/24	48,600	48,600	50,100	49,850	(0.5)	57	74K	4B
1402/08/23	49,250	49,250	50,700	50,100	(1.28)	92	233K	12B
1402/08/22	51,100	49,950	51,450	50,750	(1.36)	87	193K	10B
1402/08/21	51,400	51,100	52,600	51,450	0.49	104	220K	11B
1402/08/20	50,450	50,350	51,400	51,200	2.50	138	366K	19B
1402/08/17	49,350	48,500	50,200	49,950	2.46	147	483K	24B
1402/08/16	50,700	47,950	50,700	48,750	(1.32)	186	412K	20B
1402/08/15	49,000	49,000	50,600	49,400	(2.18)	234	378K	19B
1402/08/14	49,800	49,700	51,700	50,500	(1.37)	67	190K	9B
1402/08/13	53,450	50,400	53,450	51,200	(1.44)	139	354K	18B
1402/08/10	50,500	50,500	52,750	51,950	1.37	180	601K	31B
1402/08/09	52,700	49,800	52,700	51,250	0.0	213	521K	27B
1402/08/08	53,000	50,150	53,000	51,250	(0.87)	80	262K	13B
1402/08/07	50,500	50,300	53,200	51,700	0.0	121	233K	12B
1402/08/06	53,400	50,500	53,400	51,700	(0.48)	209	544K	28B
1402/08/03	51,950	50,450	51,950	51,950	2.97	201	2M	90B
1402/08/02	49,000	49,000	49,000	50,450	(0.1)	8	8K	368M
1402/08/01	49,000	49,000	49,000	50,500	0.0	1	2K	98M
1402/07/30	49,050	49,050	49,050	50,500	(0.1)	7	10K	514M
1402/07/29	49,150	49,150	49,150	50,550	(0.2)	12	26K	1B
1402/07/26	49,750	49,750	49,750	50,650	(1.17)	28	158K	8B
1402/07/25	49,900	49,900	49,900	51,250	(0.29)	19	43K	2B
1402/07/24	49,950	49,950	49,950	51,400	(0.1)	11	17K	846M
1402/07/23	50,000	50,000	50,000	51,450	(0.1)	5	7K	338M
1402/07/22	51,450	50,150	51,450	51,500	(0.39)	33	55K	3B
1402/07/19	51,450	51,450	53,000	51,700	(2.45)	109	326K	17B
1402/07/18	51,750	51,750	51,750	53,000	(0.56)	27	69K	4B
1402/07/17	51,850	51,850	51,850	53,300	(0.28)	18	41K	2B
1402/07/16	52,000	52,000	53,500	53,450	(0.28)	20	42K	2B
1402/07/15	54,250	51,750	54,250	53,600	1.71	245	860K	46B
1402/07/12	51,650	51,650	53,150	52,700	2.03	106	413K	22B
1402/07/04	50,800	50,800	53,000	51,650	(1.34)	118	232K	12B
1402/07/03	53,000	51,750	54,300	52,350	(1.78)	197	389K	20B
1402/07/01	53,750	53,000	53,900	53,300	1.81	121	282K	15B
1402/06/29	50,300	50,150	53,150	52,350	1.36	221	511K	27B
1402/06/28	51,100	50,750	53,600	51,650	(1.24)	144	240K	12B
1402/06/27	50,800	50,800	53,500	52,300	0.67	195	432K	23B
1402/06/26	51,600	51,550	53,300	51,950	(2.17)	136	397K	21B
1402/06/22	52,550	52,550	54,000	53,100	(1.94)	72	251K	13B
1402/06/21	54,150	54,150	55,600	54,150	(2.96)	134	397K	22B
1402/06/20	58,200	54,950	58,200	55,800	(1.41)	91	215K	12B
1402/06/19	57,200	53,900	57,200	56,600	1.89	273	782K	44B
1402/06/18	55,650	53,150	55,650	55,550	2.78	190	428K	24B
1402/06/14	55,200	55,200	55,200	54,050	0.84	26	106K	6B
1402/06/13	54,250	54,250	54,250	53,600	1.71	45	231K	13B
1402/06/12	53,800	53,800	53,800	52,700	0.86	41	113K	6B
1402/06/11	52,600	52,600	52,600	52,250	2.25	47	305K	16B
1402/06/08	48,950	48,950	51,950	51,100	1.29	277	747K	38B
1402/06/07	49,100	49,100	49,100	50,450	(0.3)	8	33K	2B
1402/06/06	49,750	49,700	49,800	50,600	(1.17)	69	147K	7B
1402/06/05	50,750	50,750	53,850	51,200	(2.1)	142	385K	20B
1402/06/04	52,300	52,300	52,300	52,300	(2.97)	92	375K	20B
1402/06/01	52,500	52,500	52,500	53,900	(0.37)	10	42K	2B
1402/05/31	52,550	52,550	52,550	54,100	(0.09)	5	8K	421M
1402/05/30	52,600	52,600	52,600	54,150	(0.09)	7	7K	377M
1402/05/29	52,800	52,800	52,800	54,200	(0.37)	4	49K	3B
1402/05/28	52,850	52,850	52,850	54,400	(0.09)	4	11K	557M
1402/05/25	53,050	53,050	53,050	54,450	(0.37)	12	44K	2B
1402/05/24	56,100	53,500	56,150	54,650	(0.91)	43	117K	6B
1402/05/23	56,900	53,600	56,900	55,150	(0.18)	212	623K	34B
1402/05/22	55,000	54,100	56,800	55,250	0.0	216	558K	31B
1402/05/21	58,000	55,000	58,000	55,250	(2.47)	77	381K	21B
1402/05/18	56,350	56,350	58,950	56,650	(2.41)	247	615K	35B
1402/05/17	57,050	56,750	60,250	58,050	(0.77)	310	1M	66B
1402/05/16	58,600	58,500	58,600	58,500	(2.99)	151	566K	33B
1402/05/15	63,100	59,500	63,100	60,300	(1.63)	517	2M	118B
1402/05/14	62,600	62,600	62,600	61,300	0.82	34	87K	5B
1402/05/10	61,900	61,900	61,900	60,800	1.16	42	132K	8B
1402/05/09	61,100	61,100	61,100	60,100	1.26	40	144K	9B
1402/05/08	60,000	60,000	60,000	59,350	1.80	60	210K	13B
1402/05/07	59,250	59,250	59,250	58,300	1.30	57	153K	9B
1402/05/04	58,450	58,450	58,450	57,550	1.41	45	179K	10B
1402/05/03	57,350	57,350	57,350	56,750	1.89	53	239K	14B
1402/05/02	56,550	56,050	56,550	55,700	1.36	86	177K	10B
1402/05/01	55,000	54,000	55,100	54,950	2.71	187	475K	26B
1402/04/31	53,550	52,700	53,550	53,500	2.88	227	919K	49B
1402/04/28	52,100	50,650	52,100	52,000	2.77	124	642K	33B
1402/04/27	51,350	49,850	52,100	50,600	(1.46)	194	616K	31B
1402/04/26	51,600	50,100	51,600	51,350	(0.48)	41	87K	4B
1402/04/25	51,850	49,500	51,850	51,600	2.48	232	640K	33B
1402/04/24	48,500	48,500	51,400	50,350	0.80	213	953K	48B
1402/04/21	49,150	49,150	49,200	49,950	(1.38)	44	181K	9B
1402/04/20	50,050	50,050	52,800	50,650	(1.75)	137	345K	17B
1402/04/19	49,950	49,950	52,950	51,550	0.19	362	1M	67B
1402/04/18	52,050	51,350	52,900	51,450	(2.74)	141	586K	30B
1402/04/17	53,000	50,150	53,000	52,900	2.72	234	1M	57B
1402/04/14	52,500	52,500	52,500	51,500	0.98	30	136K	7B
1402/04/13	52,350	52,350	52,350	51,000	0.29	21	39K	2B
1402/04/12	51,750	51,750	51,750	50,850	1.19	44	165K	9B
1402/04/11	51,100	51,100	51,100	50,250	1.21	46	174K	9B
1402/04/10	50,750	50,750	50,750	49,650	0.71	35	97K	5B
1402/04/07	50,550	50,550	50,550	49,300	0.41	35	65K	3B
1402/04/06	50,100	50,100	50,100	49,100	0.92	39	129K	6B
1402/04/05	49,250	49,250	49,250	48,650	1.67	40	241K	12B
1402/04/04	48,700	48,700	48,700	47,850	1.16	44	167K	8B
1402/04/03	47,400	46,350	47,400	47,300	2.71	139	436K	21B
1402/03/31	46,050	45,200	46,050	46,050	2.91	140	511K	24B
1402/03/30	43,100	43,100	45,700	44,750	0.79	273	1M	51B
1402/03/29	46,050	43,650	46,050	44,400	(1.22)	186	425K	19B
1402/03/28	47,350	44,850	47,350	44,950	(2.71)	221	873K	39B
1402/03/27	44,300	44,300	46,750	46,200	1.76	426	2M	100B
1402/03/24	45,300	45,300	47,850	45,400	(2.78)	346	3M	116B
1402/03/23	45,400	45,400	45,400	46,700	(0.21)	13	34K	2B
1402/03/22	45,400	45,400	45,400	46,800	0.0	3	5K	211M
1402/03/21	45,500	45,500	45,500	46,800	(0.21)	12	34K	2B
1402/03/20	45,650	45,650	45,650	46,900	(0.32)	6	46K	2B
1402/03/17	45,750	45,750	45,750	47,050	(0.21)	16	37K	2B
1402/03/16	46,000	46,000	46,000	47,150	(0.53)	15	67K	3B
1402/03/13	46,850	46,850	46,850	47,400	(1.76)	36	250K	12B
1402/03/10	49,950	47,150	50,000	48,250	(0.72)	103	422K	20B
1402/03/09	49,250	49,200	49,250	48,600	1.57	140	233K	11B
1402/03/08	48,550	45,750	48,550	47,850	1.48	357	1M	64B
1402/03/07	47,650	47,650	47,650	47,150	1.84	77	269K	13B
1402/03/06	46,800	45,750	46,800	46,300	1.87	118	285K	13B
1402/03/03	45,500	45,150	45,500	45,450	2.83	108	461K	21B
1402/03/02	45,100	45,100	45,100	44,200	0.91	75	155K	7B
1402/03/01	44,250	43,600	44,250	43,800	1.86	136	322K	14B
1402/02/31	43,400	42,800	43,400	43,000	2.02	134	333K	14B
1402/02/30	42,400	42,400	42,400	42,150	2.31	141	377K	16B
1402/02/27	41,500	41,000	41,500	41,200	2.23	106	392K	16B
1402/02/25	40,450	38,550	40,500	40,300	2.41	236	1M	51B
1402/02/24	38,250	38,250	40,550	39,350	(0.13)	343	2M	79B
1402/02/23	38,900	38,900	41,250	39,400	(1.75)	128	450K	18B
1402/02/18	38,750	38,750	41,050	40,100	0.50	256	1M	59B
1402/02/17	41,650	39,250	41,650	39,900	(1.36)	162	747K	30B
1402/02/16	40,500	39,400	40,500	40,450	2.80	197	819K	33B
1402/02/13	39,350	39,050	39,350	39,350	2.88	154	765K	30B
1402/02/12	39,050	39,050	39,050	38,250	0.79	49	164K	6B
1402/02/11	38,150	35,950	38,150	37,950	2.43	332	3M	106B
1402/02/10	37,150	37,150	37,150	37,050	2.63	80	500K	19B
1402/02/09	36,750	36,750	36,750	36,100	1.12	74	207K	8B
1402/02/06	36,400	36,400	36,400	35,700	0.99	52	193K	7B
1402/02/05	36,100	36,100	36,100	35,350	0.86	44	179K	6B
1402/02/04	35,250	35,250	35,250	35,050	2.34	57	459K	16B
1402/01/30	34,250	33,800	34,250	34,250	2.85	180	1M	37B
1402/01/29	32,950	31,800	33,400	33,300	2.62	243	1M	48B
1402/01/28	32,450	32,100	32,450	32,450	2.85	262	1M	37B
1402/01/27	30,150	30,050	31,700	31,550	2.44	275	1M	40B
1402/01/26	30,850	30,750	31,400	30,800	(2.69)	520	2M	67B
1402/01/22	31,200	31,200	31,200	31,650	(1.56)	95	340K	11B
1402/01/21	31,800	31,700	33,600	32,150	(1.53)	192	632K	20B
1402/01/20	31,850	31,850	32,800	32,650	2.51	236	1M	36B
1402/01/19	31,900	30,950	31,900	31,850	2.74	247	2M	53B
1402/01/16	31,000	30,800	31,000	31,000	2.99	288	1M	38B
1402/01/15	30,050	29,100	30,500	30,100	1.52	371	1M	45B
1402/01/14	29,550	29,550	31,000	29,650	(2.63)	536	3M	100B
1402/01/09	29,650	29,650	29,650	30,450	(0.33)	11	85K	3B
1402/01/08	30,500	30,500	31,400	30,550	(2.71)	105	887K	27B
1401/12/23	30,800	30,800	30,800	31,650	(0.31)	22	67K	2B
1401/12/22	31,000	31,000	31,000	31,750	(0.63)	15	118K	4B
1401/12/21	31,000	31,000	31,000	31,950	0.0	4	13K	394M
1401/12/20	31,000	31,000	31,000	31,950	0.0	3	9K	283M
1401/12/16	31,000	31,000	32,850	31,950	0.0	81	426K	14B
1401/12/15	30,900	30,800	32,450	31,950	1.27	161	699K	22B
1401/12/14	30,000	29,950	31,650	31,550	2.60	194	836K	26B
1401/12/13	32,200	30,650	32,200	30,750	(2.54)	156	608K	19B
1401/12/10	31,550	31,450	31,550	31,550	2.94	201	903K	28B
1401/12/09	30,950	30,900	30,950	30,650	2.00	75	460K	14B
1401/12/08	30,750	30,750	30,750	30,050	0.50	32	125K	4B
1401/12/07	30,650	30,650	30,650	29,900	0.34	18	82K	3B
1401/12/06	30,500	30,500	30,500	29,800	0.51	27	110K	3B
1401/12/03	29,650	29,400	29,650	29,650	2.95	177	950K	28B
1401/12/02	29,000	28,300	29,000	28,800	2.13	121	537K	16B
1401/12/01	28,800	28,800	28,800	28,200	0.71	26	171K	5B
1401/11/30	28,550	28,550	28,550	28,000	0.90	40	208K	6B
1401/11/26	28,450	28,450	28,450	27,750	0.36	40	109K	3B
1401/11/25	28,150	28,150	28,150	27,650	1.10	39	276K	8B
1401/11/24	27,900	27,900	27,900	27,350	0.92	49	242K	7B
1401/11/23	25,800	25,800	27,250	27,100	2.26	110	677K	18B
1401/11/19	26,400	26,300	27,050	26,500	(2.21)	198	1M	29B
1401/11/18	28,500	27,050	28,500	27,100	(2.69)	80	720K	20B
1401/11/17	29,200	27,500	29,200	27,850	(1.76)	295	1M	38B
1401/11/16	28,400	27,950	28,400	28,350	2.72	230	1M	42B
1401/11/12	28,150	28,150	28,150	27,600	0.91	62	235K	7B
1401/11/11	27,100	26,550	27,600	27,350	2.05	281	1M	33B
1401/11/10	27,550	26,100	27,700	26,800	(0.37)	456	3M	78B
1401/11/09	27,600	26,000	27,600	26,900	0.37	1,218	10M	265B
1401/11/08	27,000	27,000	27,000	26,800	2.10	66	562K	15B
1401/11/05	26,250	26,250	26,250	26,250	2.94	96	1M	31B
1401/11/04	26,200	26,200	26,200	25,500	0.20	15	20K	530M
1401/11/01	25,950	25,950	25,950	25,450	0.99	39	138K	4B
1401/10/28	25,750	25,750	25,750	25,200	0.80	67	103K	3B
1401/10/27	25,400	25,400	25,400	25,000	1.21	48	176K	4B
1401/10/26	24,950	24,950	24,950	24,700	1.86	43	259K	6B
1401/10/24	24,750	24,750	24,750	24,250	0.83	43	105K	3B
1401/10/21	24,350	24,350	24,350	24,050	1.69	61	255K	6B
1401/10/20	23,850	23,850	23,850	23,650	1.94	49	338K	8B
1401/10/19	23,200	23,200	23,200	23,200	2.88	56	525K	12B
1401/10/18	22,550	22,550	22,550	22,550	2.97	44	467K	11B
1401/10/17	22,000	22,000	22,000	21,900	2.53	48	413K	9B
1401/10/14	21,300	21,300	21,380	21,360	2.89	76	658K	14B
1401/10/13	20,920	19,740	20,920	20,760	2.17	962	4M	78B
1401/10/12	20,320	19,810	20,340	20,320	2.89	190	835K	17B
1401/10/11	19,750	19,550	19,750	19,750	2.97	167	641K	13B
1401/10/10	19,200	18,890	19,210	19,180	2.79	447	2M	45B
1401/10/07	18,300	18,300	18,860	18,660	1.86	389	2M	30B
1401/10/05	18,960	18,300	18,960	18,320	(2.86)	604	2M	40B
1401/10/04	19,620	18,670	19,790	18,860	(1.98)	435	991K	19B
1401/10/03	19,580	19,150	19,580	19,240	0.94	188	346K	7B
1401/09/30	18,510	18,510	19,410	19,060	1.11	193	478K	9B
1401/09/29	19,050	18,170	19,150	18,850	1.34	302	763K	14B
1401/09/28	18,550	18,520	18,600	18,600	2.99	226	951K	18B
1401/09/27	17,300	17,300	18,110	18,060	2.67	128	619K	11B
1401/09/26	17,710	17,280	17,950	17,590	0.06	138	177K	3B
1401/09/23	17,720	17,310	17,720	17,580	2.09	219	751K	13B
1401/09/22	16,600	16,600	17,300	17,220	2.50	236	2M	28B
1401/09/21	16,460	16,460	17,100	16,800	(0.3)	147	232K	4B
1401/09/20	16,620	16,440	17,190	16,850	(0.41)	119	263K	4B
1401/09/19	17,170	16,630	17,190	16,920	(0.18)	155	264K	4B
1401/09/16	16,300	16,200	17,140	16,950	1.80	218	895K	15B
1401/09/15	16,670	16,640	16,910	16,650	(2.92)	274	1M	18B
1401/09/14	17,030	16,920	17,270	17,150	(1.66)	164	357K	6B
1401/09/13	17,480	16,800	17,810	17,440	0.75	203	418K	7B
1401/09/12	17,320	17,240	17,320	17,310	2.91	178	861K	15B
1401/09/09	16,580	16,400	16,880	16,820	2.62	142	934K	16B
1401/09/08	16,320	16,180	16,700	16,390	(1.74)	265	631K	10B
1401/09/07	16,070	16,070	16,950	16,680	1.34	281	1M	23B
1401/09/06	16,400	16,220	16,870	16,460	(1.56)	137	334K	5B
1401/09/05	16,730	16,560	17,000	16,720	(2.05)	156	467K	8B
1401/09/02	16,800	16,800	17,300	17,070	(0.06)	92	252K	4B
1401/09/01	16,810	16,680	17,400	17,080	(0.64)	99	224K	4B
1401/08/30	17,000	16,810	17,630	17,190	(0.23)	78	163K	3B
1401/08/29	16,710	16,710	17,530	17,230	0.94	87	450K	8B
1401/08/28	17,450	16,760	17,450	17,070	0.29	70	194K	3B
1401/08/25	16,800	16,550	17,350	17,020	(0.23)	109	204K	3B
1401/08/24	17,350	16,670	17,470	17,060	0.41	114	348K	6B
1401/08/23	16,650	16,600	17,230	16,990	0.41	105	368K	6B
1401/08/22	16,820	16,640	17,230	16,920	(1.34)	151	347K	6B
1401/08/21	17,350	16,850	17,410	17,150	(1.27)	190	416K	7B
1401/08/18	17,560	17,180	17,750	17,370	0.75	142	288K	5B
1401/08/17	16,760	16,760	17,500	17,240	0.82	198	502K	9B
1401/08/16	17,200	16,930	17,410	17,100	1.06	185	723K	12B
1401/08/15	16,770	16,660	17,250	16,920	0.95	133	448K	8B
1401/08/14	16,910	16,700	17,030	16,760	(2.61)	283	558K	9B
1401/08/11	17,590	17,030	17,590	17,210	0.76	74	276K	5B
1401/08/03	16,630	16,630	17,350	17,080	1.30	285	597K	10B
1401/08/02	16,890	16,330	16,990	16,860	2.18	338	833K	14B
1401/08/01	16,600	16,090	16,680	16,500	1.85	265	593K	10B
1401/07/30	15,530	15,470	16,310	16,200	2.27	211	669K	11B
1401/07/27	16,100	15,530	16,100	15,840	(0.31)	157	415K	7B
1401/07/26	15,470	15,460	16,030	15,890	2.06	270	729K	12B
1401/07/25	15,850	15,530	16,200	15,570	(2.75)	243	950K	15B
1401/07/24	16,360	15,860	16,530	16,010	(2.08)	207	497K	8B
1401/07/23	16,640	15,860	16,640	16,350	0.06	177	492K	8B
1401/07/20	17,050	16,270	17,050	16,340	(2.56)	242	774K	13B
1401/07/19	17,400	16,510	17,500	16,770	(1.47)	289	759K	13B
1401/07/18	16,990	16,500	17,390	17,020	0.18	165	353K	6B
1401/07/17	17,000	16,760	17,500	16,990	(1.62)	159	348K	6B
1401/07/16	17,240	17,240	17,970	17,270	(2.81)	197	610K	11B
1401/07/12	17,780	17,450	18,250	17,770	(0.06)	162	222K	4B
1401/07/11	18,260	17,450	18,260	17,780	0.28	122	165K	3B
1401/07/10	17,370	17,340	18,400	17,730	(0.78)	263	611K	11B
1401/07/09	18,100	17,730	18,100	17,870	(2.19)	173	417K	7B
1401/07/06	18,010	17,700	18,780	18,270	0.16	204	279K	5B
1401/07/04	18,180	18,180	18,600	18,240	(2.67)	196	482K	9B
1401/07/02	18,490	18,480	18,490	18,740	(1.63)	87	287K	5B
1401/06/30	19,000	19,000	19,400	19,050	(2.56)	184	431K	8B
1401/06/29	19,450	19,450	20,000	19,550	(2.49)	121	416K	8B
1401/06/28	20,050	20,050	20,700	20,050	(2.91)	177	490K	10B
1401/06/27	21,050	20,350	21,500	20,650	(1.43)	289	757K	16B
1401/06/23	20,800	20,100	21,050	20,950	2.44	441	1M	25B
1401/06/22	19,550	19,550	20,750	20,450	1.49	511	2M	33B
1401/06/21	19,600	19,600	19,600	20,150	(0.25)	63	52K	1B
1401/06/20	19,850	19,850	20,300	20,200	(1.22)	138	251K	5B
1401/06/19	20,900	19,750	20,900	20,450	0.74	604	1M	30B
1401/06/16	20,410	20,410	20,410	20,300	2.42	83	435K	9B
1401/06/15	20,260	20,260	20,260	19,820	0.76	47	135K	3B
1401/06/14	19,990	19,990	19,990	19,670	1.34	55	244K	5B
1401/06/13	19,490	19,350	19,600	19,410	2.00	149	372K	7B
1401/06/12	18,130	18,100	19,160	19,030	2.26	358	1M	22B
1401/06/09	19,000	18,210	19,100	18,610	(0.85)	146	275K	5B
1401/06/08	18,990	18,580	19,210	18,770	0.37	114	142K	3B
1401/06/07	18,350	18,350	19,100	18,700	0.59	111	219K	4B
1401/06/06	18,830	18,580	18,930	18,590	(2.92)	205	519K	10B
1401/06/05	19,030	19,020	19,540	19,150	(1.34)	224	708K	14B
1401/06/02	19,330	19,030	19,880	19,410	0.47	264	534K	10B
1401/06/01	18,520	18,520	19,420	19,320	2.44	489	3M	62B
1401/05/31	18,710	18,210	18,940	18,860	2.56	255	749K	14B
1401/05/30	18,310	18,060	18,850	18,390	(0.59)	147	432K	8B
1401/05/29	18,600	18,080	18,890	18,500	(0.11)	116	189K	4B
1401/05/26	18,470	18,060	18,670	18,520	2.15	190	551K	10B
1401/05/25	17,790	17,780	18,600	18,130	(0.17)	81	230K	4B
1401/05/24	18,900	17,820	18,900	18,160	(1.14)	323	956K	17B
1401/05/23	18,650	17,740	18,670	18,370	1.32	214	608K	11B
1401/05/22	18,120	17,750	18,130	18,130	2.95	198	944K	17B
1401/05/19	17,560	17,510	18,280	17,610	(2.44)	338	1M	19B
1401/05/18	18,060	18,010	18,590	18,050	(2.75)	226	518K	9B
1401/05/15	18,400	18,390	19,240	18,560	(2.06)	374	671K	12B
1401/05/12	18,900	18,850	18,950	18,950	(2.32)	117	389K	7B
1401/05/11	19,100	19,100	19,800	19,400	(1.27)	281	2M	32B
1401/05/10	19,150	19,150	19,150	19,650	(0.25)	26	60K	1B
1401/05/09	19,200	19,150	19,200	19,700	0.0	13	9K	174M
1401/05/08	19,450	19,450	20,100	19,700	(1.75)	138	309K	6B
1401/05/05	19,650	19,650	20,850	20,050	(0.99)	350	729K	15B
1401/05/04	19,750	19,750	19,750	20,250	(0.49)	27	70K	1B
1401/05/03	19,800	19,800	19,800	20,350	(0.25)	11	26K	507M
1401/05/02	20,000	20,000	20,200	20,400	(0.97)	53	148K	3B
1401/05/01	20,500	20,450	21,100	20,600	(2.14)	134	352K	7B
1401/04/29	21,600	20,750	21,600	21,050	(1.41)	249	349K	7B
1401/04/28	20,400	20,400	21,450	21,350	2.40	316	671K	14B
1401/04/26	21,450	20,300	21,450	20,850	0.0	407	947K	20B
1401/04/25	20,850	20,500	20,850	20,850	2.96	246	904K	19B
1401/04/22	20,100	19,700	20,300	20,250	2.53	129	472K	10B
1401/04/21	19,650	19,600	20,150	19,750	(2.23)	372	811K	16B
1401/04/20	20,100	19,850	21,000	20,200	(1.22)	500	888K	18B
1401/04/18	20,750	20,400	21,250	20,450	(2.62)	625	1M	26B
1401/04/15	20,450	20,450	21,650	21,000	(0.24)	1,709	5M	99B
1401/04/14	21,050	21,050	21,050	21,050	(2.77)	28	70K	1B
1401/04/13	21,650	21,650	21,650	21,650	(2.91)	22	110K	2B
1401/04/11	22,300	22,300	22,300	22,300	(2.83)	8	28K	626M
1401/04/08	22,950	22,950	22,950	22,950	(2.96)	21	125K	3B
1401/04/06	22,950	22,950	22,950	23,650	0.0	5	919	21M
1401/04/05	22,950	22,950	22,950	23,650	0.0	1	6K	140M
1401/04/04	22,950	22,950	22,950	23,650	0.0	4	975	22M
1401/04/01	22,950	22,950	22,950	23,650	0.0	3	709	16M
1401/03/31	22,950	22,950	22,950	23,650	0.0	3	1K	33M
1401/03/30	22,600	22,600	22,600	23,650	(0.42)	22	42K	955M
1401/03/29	23,050	23,050	23,050	23,750	0.0	3	3K	65M
1401/03/28	23,050	23,050	23,050	23,750	0.0	1	259	6M
1401/03/25	23,050	23,050	23,050	23,750	0.0	3	1K	23M
1401/03/24	23,150	23,150	23,150	23,750	(0.42)	8	46K	1B
1401/03/23	23,150	23,150	23,150	23,850	0.0	16	9K	200M
1401/03/22	23,100	23,100	23,100	23,850	(1.85)	81	155K	4B
1401/03/21	23,600	23,600	23,600	24,300	0.0	11	6K	145M
1401/03/18	23,600	23,600	23,600	24,300	0.0	2	447	11M
1401/03/17	23,650	23,650	23,650	24,300	(0.21)	19	32K	754M
1401/03/16	23,650	23,650	23,650	24,350	0.0	13	8K	196M
1401/03/11	23,650	23,650	23,650	24,350	0.0	13	4K	88M
1401/03/10	23,800	23,800	23,800	24,350	(0.61)	56	77K	2B
1401/03/09	24,100	24,100	24,100	24,500	(1.21)	91	159K	4B
1401/03/08	24,300	24,300	24,300	24,800	(1.0)	89	138K	3B
1401/03/07	25,650	24,250	25,650	25,050	0.40	1,420	3M	80B
1401/03/04	24,950	24,300	24,950	24,950	2.89	537	2M	39B
1401/03/03	24,400	24,400	24,400	24,250	2.32	101	343K	8B
1401/03/02	23,750	23,150	23,750	23,700	2.60	1,031	3M	67B
1401/03/01	22,800	22,750	23,100	23,100	2.90	254	700K	16B
1401/02/31	21,550	21,550	22,550	22,450	2.51	536	2M	40B
1401/02/28	22,050	21,750	22,300	21,900	(2.23)	718	2M	39B
1401/02/27	21,850	21,800	22,900	22,400	0.45	970	2M	55B
1401/02/26	22,900	21,700	22,900	22,300	(0.22)	1,236	2M	52B
1401/02/25	22,350	22,000	22,350	22,350	3.00	459	2M	40B
1401/02/10	21,100	21,100	21,750	21,700	2.60	351	650K	14B
1401/02/07	20,850	20,700	21,800	21,150	(0.47)	122	240K	5B
1401/02/06	20,900	20,700	21,700	21,250	0.71	246	344K	7B
1401/01/29	21,900	20,750	21,900	21,100	(1.17)	772	2M	35B
1401/01/28	20,750	20,600	21,800	21,350	0.71	659	1M	30B
1401/01/27	22,000	21,050	22,200	21,200	(2.3)	425	696K	15B
1401/01/24	21,350	21,300	22,400	21,700	(1.14)	247	494K	11B
1401/01/23	22,200	21,150	22,200	21,950	1.62	415	977K	21B
1401/01/22	21,600	21,000	22,200	21,600	0.0	703	1M	29B
1401/01/21	22,200	21,000	22,200	21,600	0.0	959	2M	46B
1401/01/20	21,600	21,300	21,600	21,600	4.80	266	735K	16B
1401/01/17	20,620	20,000	20,620	20,610	2.95	281	623K	13B
1401/01/16	19,900	19,900	20,140	20,020	2.35	137	430K	9B
1401/01/15	19,310	19,100	19,590	19,560	2.84	635	2M	39B
1401/01/14	19,200	18,430	19,430	19,020	0.74	575	1M	23B
1401/01/10	18,760	18,760	19,300	18,880	(2.33)	470	821K	15B
1401/01/09	19,600	19,100	19,780	19,330	(1.83)	190	363K	7B
1401/01/08	0	0	0	19,690	0.0	382	750K	15B
1401/01/07	19,700	19,500	19,700	19,690	2.93	382	750K	15B
1401/01/06	18,870	18,450	19,590	19,130	0.58	1,054	2M	47B
1400/12/28	18,950	18,870	19,630	19,020	(2.21)	645	1M	24B
1400/12/25	19,450	19,450	19,750	19,450	(2.99)	302	695K	14B
1400/12/24	20,050	20,050	20,050	20,050	(2.91)	9	7K	136M
1400/12/18	20,650	20,650	20,650	20,650	(2.82)	15	33K	674M
1400/12/17	21,250	21,250	21,250	21,250	(2.97)	4	1K	26M
1400/12/16	21,250	21,250	21,250	21,900	0.0	2	847	18M
1400/12/15	20,900	20,900	20,900	21,900	(0.23)	18	27K	573M
1400/12/14	21,300	21,300	21,300	21,950	0.0	4	1K	28M
1400/12/09	21,300	21,300	21,300	21,950	0.0	2	498	11M
1400/12/08	20,900	20,900	20,900	21,950	0.0	6	4K	87M
1400/12/07	21,350	21,350	21,350	21,950	(0.23)	8	18K	384M
1400/12/04	21,350	21,350	21,350	22,000	0.0	4	2K	33M
1400/12/03	21,350	21,350	21,350	22,000	0.0	3	1K	31M
1400/12/02	20,950	20,950	20,950	22,000	(0.23)	22	18K	378M
1400/11/30	21,450	21,450	21,450	22,050	(0.23)	5	22K	462M
1400/11/27	21,450	21,450	21,450	22,100	0.0	1	1K	21M
1400/11/25	21,100	21,100	21,100	22,100	(0.45)	10	35K	736M
1400/11/24	21,550	21,550	21,550	22,200	0.0	3	3K	58M
1400/11/23	21,550	21,550	21,550	22,200	0.0	2	4K	85M
1400/11/20	21,550	21,550	21,550	22,200	0.0	9	12K	262M
1400/11/19	21,100	21,100	21,100	22,200	0.0	13	10K	211M
1400/11/18	21,550	21,550	21,550	22,200	0.0	1	279	6M
1400/11/17	21,550	21,550	21,550	22,200	0.0	6	13K	289M
1400/11/16	22,000	21,850	23,000	22,200	(1.33)	124	242K	5B
1400/11/13	21,500	21,500	22,800	22,500	1.58	780	2M	46B
1400/11/12	22,150	22,150	22,150	22,150	(2.85)	6	11K	245M
1400/11/11	22,800	22,800	22,800	22,800	(4.8)	63	146K	3B
1400/11/10	23,950	23,950	23,950	23,950	(2.84)	26	91K	2B
1400/11/09	24,650	24,650	24,650	24,650	(2.95)	40	153K	4B
1400/11/06	25,400	25,400	25,400	25,400	(2.87)	5	6K	148M
1400/11/05	25,400	25,400	25,400	26,150	0.0	4	2K	51M
1400/11/03	24,850	24,850	24,850	26,150	0.0	1	205	5M
1400/11/02	25,400	25,400	25,400	26,150	0.0	1	197	5M
1400/10/27	24,900	24,900	24,900	26,150	(0.19)	11	18K	446M
1400/10/26	25,650	25,650	25,650	26,200	(0.76)	13	102K	3B
1400/10/25	25,700	25,700	25,700	26,400	(0.19)	5	21K	529M
1400/10/22	25,800	25,800	25,800	26,450	(0.38)	9	38K	971M
1400/10/21	25,450	25,450	25,450	26,550	(0.75)	22	62K	2B
1400/10/20	25,950	25,950	25,950	26,750	0.0	4	11K	297M
1400/10/19	26,150	26,150	26,150	26,750	(0.74)	13	100K	3B
1400/10/18	26,200	26,200	26,200	26,950	(0.13)	12	5K	137M
1400/10/15	25,692	25,692	25,692	26,984	(0.22)	19	16K	418M
1400/10/14	26,239	26,239	26,239	27,044	(0.02)	4	3K	68M
1400/10/13	26,275	26,275	26,275	27,050	(0.14)	9	17K	435M
1400/10/12	26,307	26,307	26,307	27,087	(0.12)	6	15K	388M
1400/10/11	26,018	26,018	26,018	27,120	(0.97)	50	71K	2B
1400/10/08	26,744	26,744	26,744	27,387	(0.67)	66	72K	2B
1400/10/07	27,550	27,537	27,800	27,571	(2.88)	306	517K	14B
1400/10/06	28,500	28,113	29,490	28,388	(2.05)	1,052	2M	48B
1400/10/05	28,881	28,881	29,999	28,982	(4.67)	1,105	3M	84B
1400/10/04	30,003	30,003	30,003	30,401	(1.71)	69	185K	6B
1400/10/01	30,928	30,928	31,200	30,930	(2.99)	550	2M	67B
1400/09/30	30,944	30,944	30,944	31,884	(0.05)	7	6K	172M
1400/09/29	30,321	30,321	30,321	31,901	(0.05)	8	3K	88M
1400/09/28	30,994	30,994	30,994	31,916	(0.11)	4	12K	360M
1400/09/27	31,018	31,018	31,018	31,952	(0.08)	8	8K	252M
1400/09/24	31,046	31,046	31,046	31,977	(0.09)	8	10K	296M
1400/09/23	31,065	31,065	31,065	32,006	(0.06)	3	6K	190M
1400/09/17	31,115	31,115	31,115	32,025	(0.16)	19	17K	514M
1400/09/16	31,056	31,056	31,056	32,077	(1.88)	69	114K	4B
1400/09/15	31,874	31,874	31,874	32,690	(0.51)	17	52K	2B
1400/09/14	31,920	31,920	31,920	32,859	(0.15)	14	15K	476M
1400/09/13	31,946	31,946	31,946	32,907	(0.08)	7	8K	263M
1400/09/10	32,065	32,065	32,065	32,934	(2.42)	39	136K	4B
1400/09/09	32,869	32,869	32,869	33,752	(0.39)	27	37K	1B
1400/09/08	32,990	32,990	32,990	33,885	(0.37)	37	34K	1B
1400/09/07	34,590	33,550	35,590	34,010	(1.67)	185	363K	12B
1400/09/06	34,515	34,514	36,580	34,587	(2.79)	242	499K	17B
1400/09/03	35,570	35,570	36,620	35,581	(2.97)	377	1M	42B
1400/09/02	37,449	36,337	37,449	36,670	(2.11)	55	200K	7B
1400/09/01	38,576	36,330	38,576	37,460	0.02	550	681K	26B
1400/08/30	37,438	35,910	37,473	37,453	2.94	347	489K	18B
1400/08/29	36,151	36,150	36,398	36,382	2.95	360	675K	25B
1400/08/26	35,289	34,501	35,409	35,338	2.79	349	615K	22B
1400/08/25	34,076	34,076	35,045	34,378	(2.14)	524	829K	28B
1400/08/24	35,150	35,087	36,477	35,129	(2.88)	210	460K	16B
1400/08/23	36,464	35,344	37,200	36,172	(0.59)	360	494K	18B
1400/08/22	36,464	35,403	36,464	36,385	2.78	367	605K	22B
1400/08/19	35,708	34,677	35,713	35,402	2.10	284	537K	19B
1400/08/18	35,599	33,725	35,599	34,673	0.19	309	423K	15B
1400/08/17	33,778	33,775	35,699	34,606	(0.61)	454	852K	29B
1400/08/16	34,574	34,574	36,410	34,819	(2.31)	523	1M	39B
1400/08/15	34,689	34,689	35,738	35,643	2.72	283	573K	20B
1400/08/12	34,444	34,444	36,000	34,698	(2.28)	861	2M	60B
1400/08/11	35,503	35,503	36,898	35,509	(4.98)	238	493K	17B
1400/08/10	36,814	36,814	36,814	37,371	(1.53)	55	129K	5B
1400/08/09	37,533	37,533	37,533	37,952	(1.92)	67	161K	6B
1400/08/08	38,560	38,453	40,830	38,693	(2.39)	266	417K	16B
1400/08/05	38,284	38,274	40,640	39,642	0.47	704	1M	52B
1400/08/04	40,000	39,400	41,000	39,457	(2.86)	317	528K	21B
1400/08/03	42,700	40,232	42,700	40,618	(2.07)	529	1M	50B
1400/08/01	41,601	41,006	41,601	41,476	2.69	937	2M	78B
1400/07/28	38,620	38,618	41,006	40,390	1.45	464	1M	48B
1400/07/27	39,791	39,791	40,970	39,812	(2.95)	899	2M	92B
1400/07/26	40,300	40,300	40,300	41,021	(1.26)	33	94K	4B
1400/07/25	41,365	41,365	43,390	41,546	(4.58)	511	1M	46B
1400/07/24	43,392	43,392	43,392	43,542	(2.66)	55	198K	9B
1400/07/21	44,733	44,733	44,733	44,733	(3.0)	46	284K	13B
1400/07/20	45,668	45,668	45,668	46,116	(2.05)	94	145K	7B
1400/07/19	48,100	46,657	49,543	47,080	0.14	836	2M	107B
1400/06/24	47,020	45,700	47,022	47,012	2.98	1,082	2M	113B
1400/06/23	45,653	45,653	45,653	45,653	3.00	177	295K	13B
1400/06/22	44,000	43,004	44,601	44,324	2.36	663	1M	58B
1400/06/21	44,522	43,186	44,522	43,302	(2.74)	689	2M	75B
1400/06/20	46,940	44,429	46,940	44,521	(2.8)	882	2M	91B
1400/06/17	47,290	44,959	47,290	45,803	(1.18)	1,799	2M	99B
1400/06/16	46,394	45,565	46,394	46,349	2.90	2,011	4M	190B
1400/06/15	45,047	44,000	45,047	45,043	2.99	718	2M	79B
1400/06/14	41,500	40,701	44,833	43,735	2.43	3,063	5M	211B
1400/06/13	42,558	42,558	43,870	42,699	(2.68)	1,103	2M	74B
1400/06/10	43,852	43,851	45,820	43,874	(2.95)	466	668K	29B
1400/06/09	45,164	45,164	46,700	45,207	(2.91)	942	2M	86B
1400/06/08	46,000	45,809	48,500	46,560	(1.41)	1,900	2M	112B
1400/06/07	46,500	45,200	47,957	47,225	1.43	6,080	9M	434B
1400/06/06	46,261	46,261	47,770	46,561	(4.38)	4,416	10M	480B
1400/06/03	47,272	47,272	47,272	48,695	(0.08)	11	5K	240M
1400/06/02	47,401	47,401	47,401	48,733	(0.27)	9	18K	840M
1400/06/01	47,779	47,779	47,779	48,866	(0.79)	11	51K	2B
1400/05/31	48,690	48,690	48,690	49,256	(3.89)	18	152K	7B
1400/05/24	49,717	49,717	49,717	51,252	0.0	1	200	10M
1400/05/23	49,719	49,719	49,719	51,254	0.0	2	287	14M
1400/05/20	49,722	49,722	49,722	51,256	(0.01)	1	400	20M
1400/05/19	48,838	48,838	48,838	51,259	(0.29)	14	11K	551M
1400/05/18	49,870	49,870	49,870	51,408	(0.01)	1	500	25M
1400/05/17	49,876	49,876	49,876	51,412	(0.01)	5	748	37M
1400/05/16	49,879	49,879	49,879	51,418	(0.01)	3	316	16M
1400/05/13	48,854	48,854	48,854	51,421	(0.01)	3	331	16M
1400/05/12	50,278	50,278	50,278	51,425	(0.79)	4	51K	3B
1400/05/11	50,280	50,280	50,280	51,832	(0.01)	3	348	17M
1400/05/05	49,245	49,245	49,245	51,835	0.0	1	110	5M
1400/05/04	50,293	50,293	50,293	51,836	(0.02)	5	2K	75M
1400/04/26	49,271	49,271	49,271	51,848	(0.03)	8	1K	57M
1400/04/23	50,310	50,310	50,310	51,864	0.0	1	100	5M
1400/04/22	50,327	50,327	50,327	51,865	(0.03)	2	2K	109M
1400/04/21	50,874	50,874	50,874	51,883	(1.08)	14	68K	3B
1400/04/20	50,234	50,234	50,234	52,447	(0.81)	15	31K	2B
1400/04/19	51,310	51,310	51,310	52,877	(0.04)	4	2K	114M
1400/04/16	51,311	51,311	51,311	52,896	0.0	1	100	5M
1400/04/15	51,476	51,476	51,476	52,897	(0.32)	2	20K	1B
1400/04/14	50,971	50,971	50,971	53,068	(1.09)	7	41K	2B
1400/04/13	52,054	52,054	52,054	53,653	(0.02)	5	1K	60M
1400/04/12	52,055	52,055	52,055	53,663	0.0	3	141	7M
1400/04/09	52,387	52,387	52,387	53,664	(0.64)	13	39K	2B
1400/04/08	51,319	51,319	51,319	54,007	(0.02)	4	805	41M
1400/04/07	52,422	52,422	52,422	54,019	(0.04)	6	3K	141M
1400/04/02	51,443	51,443	51,443	54,043	(0.2)	4	7K	374M
1400/04/01	52,539	52,539	52,539	54,150	(0.02)	6	1K	75M
1400/03/31	52,551	52,551	52,551	54,163	(0.02)	5	1K	76M
1400/03/30	52,696	52,696	52,696	54,176	(0.27)	5	17K	885M
1400/03/29	51,624	51,624	51,624	54,325	(0.03)	2	1K	55M
1400/03/18	52,847	52,847	52,847	54,341	(0.26)	8	16K	831M
1400/03/17	51,758	51,758	51,758	54,481	0.0	1	100	5M
1400/03/12	53,116	53,116	53,116	54,482	(0.5)	16	31K	2B
1400/03/11	53,129	53,129	53,129	54,758	(0.03)	1	2K	80M
1400/03/10	53,147	53,147	53,147	54,772	(0.03)	3	2K	107M
1400/03/09	52,053	52,053	52,053	54,790	0.0	1	100	5M
1400/03/05	53,163	53,163	53,163	54,792	(0.03)	2	2K	87M
1400/03/03	52,074	52,074	52,074	54,807	(0.01)	2	468	24M
1400/02/28	52,125	52,125	52,125	54,814	(0.1)	4	4K	188M
1400/02/26	53,223	53,223	53,223	54,868	0.0	1	100	5M
1400/02/22	52,676	52,676	52,676	54,869	0.0	1	102	5M
1400/02/21	53,775	53,775	53,775	54,870	0.0	4	755	41M
1400/02/15	53,775	53,775	53,775	54,872	0.0	1	100	5M
1400/02/13	53,776	53,776	53,776	54,872	0.0	2	300	16M
1400/02/12	53,776	53,776	53,776	54,873	0.0	1	100	5M
1400/02/11	52,680	52,680	52,680	54,873	0.0	3	362	19M
1400/02/08	53,778	53,778	53,778	54,875	0.0	1	100	5M
1400/02/07	53,778	53,778	53,778	54,875	0.0	1	127	7M
1400/02/05	52,681	52,681	52,681	54,875	0.0	1	100	5M
1400/02/01	53,779	53,779	53,779	54,876	0.0	1	120	6M
1400/01/31	53,780	53,780	53,780	54,876	0.0	2	200	11M
1400/01/30	52,767	52,767	52,767	54,877	(0.16)	7	15K	767M
1400/01/28	53,866	53,866	53,866	54,965	0.0	1	111	6M
1400/01/24	52,835	52,835	52,835	54,965	(0.13)	16	12K	615M
1400/01/23	53,941	53,941	53,941	55,036	(0.01)	3	2K	87M
1400/01/22	53,971	53,971	53,971	55,041	(0.06)	2	10K	548M
1400/01/21	53,995	53,995	53,995	55,072	(0.04)	8	8K	432M
1400/01/18	52,925	52,925	52,925	55,096	(0.06)	10	6K	294M
1400/01/17	54,029	54,029	54,029	55,130	0.0	1	200	11M
1400/01/16	54,034	54,034	54,034	55,131	(0.01)	7	2K	83M
1400/01/15	54,035	54,035	54,035	55,136	0.0	2	266	14M
1400/01/14	52,944	52,944	52,944	55,137	(0.02)	12	2K	113M
1400/01/11	54,054	54,054	54,054	55,150	(0.01)	4	2K	117M
1400/01/10	54,062	54,062	54,062	55,157	(0.01)	5	3K	137M
1400/01/08	54,065	54,065	54,065	55,165	(0.01)	2	1K	59M
1400/01/07	53,044	53,044	53,044	55,168	(0.16)	10	14K	746M
1399/12/27	54,180	54,180	54,180	55,254	(0.06)	7	10K	552M
1399/12/26	54,223	54,223	54,223	55,285	(0.08)	15	14K	785M
1399/12/25	54,227	54,227	54,227	55,329	(0.01)	3	1K	75M
1399/12/24	53,196	53,196	53,196	55,333	(0.14)	23	13K	684M
1399/12/23	54,312	54,312	54,312	55,412	(0.01)	6	3K	143M
1399/12/20	54,316	54,316	54,316	55,420	(0.01)	7	1K	72M
1399/12/19	54,341	54,341	54,341	55,424	(0.05)	4	8K	461M
1399/12/18	53,376	53,376	53,376	55,450	(0.27)	25	24K	1B
1399/12/17	54,494	54,494	54,494	55,600	(0.01)	5	2K	111M
1399/12/16	54,527	54,527	54,527	55,606	(0.06)	11	11K	574M
1399/12/13	54,538	54,538	54,538	55,639	(0.02)	8	4K	217M
1399/12/12	54,591	54,591	54,591	55,651	(0.1)	7	17K	950M
1399/12/11	53,679	53,679	53,679	55,705	(0.38)	27	33K	2B
1399/12/10	54,860	54,860	54,860	55,915	(0.11)	7	20K	1B
1399/12/09	54,881	54,881	54,881	55,979	(0.04)	10	7K	387M
1399/12/06	55,289	55,289	55,289	56,001	(0.74)	45	126K	7B
1399/12/05	54,627	54,627	54,627	56,417	(0.85)	56	73K	4B
1399/12/04	56,123	56,123	56,123	56,903	(0.64)	22	109K	6B
1399/12/03	56,623	56,623	56,623	57,268	(0.88)	33	151K	9B
1399/12/02	59,980	57,224	59,990	57,778	(1.05)	410	529K	31B
1399/11/29	58,545	57,000	58,545	58,391	2.73	1,915	3M	175B
1399/11/28	55,100	55,100	57,397	56,840	2.00	2,410	3M	185B
1399/11/27	56,433	55,305	57,995	55,726	(1.25)	1,284	5M	269B
1399/11/11	53,356	53,356	56,586	56,433	2.72	1,744	3M	158B
1399/11/08	52,740	52,736	55,996	54,938	1.05	3,761	7M	368B
1399/11/07	55,491	52,259	55,491	54,366	0.91	4,005	9M	474B
1399/11/06	54,477	54,477	54,477	53,875	1.86	176	254K	14B
1399/11/05	52,891	52,891	52,891	52,891	3.00	253	595K	31B
1399/11/04	51,351	51,351	51,351	51,351	5.00	301	505K	26B
1399/11/01	48,909	47,802	48,909	48,906	2.99	517	879K	43B
1399/10/30	47,770	45,020	47,783	47,485	2.36	1,894	3M	159B
1399/10/29	44,772	44,772	47,540	46,392	0.51	2,801	6M	275B
1399/10/27	48,753	44,111	48,753	46,156	(0.59)	3,392	7M	339B
1399/10/24	46,010	44,300	47,019	46,432	1.71	1,177	3M	131B
1399/10/23	45,728	43,314	45,728	45,650	2.82	1,572	6M	292B
1399/10/22	44,397	44,397	44,397	44,397	3.00	377	545K	24B
1399/10/21	43,104	43,104	43,104	43,104	3.00	198	494K	21B
1399/10/16	42,057	42,057	42,057	41,849	2.49	206	453K	19B
1399/10/15	40,833	40,833	40,833	40,833	3.00	196	567K	23B
1399/10/14	39,644	39,644	39,644	39,644	5.00	263	745K	30B
1399/10/13	37,757	37,757	37,757	37,757	3.00	319	961K	36B
1399/10/10	36,658	36,658	36,658	36,658	3.00	390	967K	35B
1399/10/09	35,500	33,800	35,767	35,591	2.49	801	3M	95B
1399/10/08	35,554	33,550	35,554	34,726	0.60	1,552	2M	81B
1399/10/07	34,670	33,210	35,264	34,519	0.82	2,287	6M	195B
1399/10/06	34,243	33,246	34,243	34,237	2.98	643	2M	67B
1399/10/03	33,898	31,924	33,898	33,246	1.02	2,383	5M	180B
1399/10/02	31,796	31,796	33,762	32,911	0.40	1,505	4M	123B
1399/10/01	31,852	31,852	31,852	32,779	(0.18)	29	36K	1B
1399/09/30	31,888	31,888	31,888	32,837	(0.11)	43	22K	716M
1399/09/29	31,520	31,520	31,520	32,874	(0.92)	93	110K	3B
1399/09/26	32,922	32,922	32,922	33,178	(2.25)	67	476K	16B
1399/09/25	32,957	32,957	32,957	33,940	(0.11)	24	22K	731M
1399/09/24	34,683	32,663	34,683	33,976	0.90	566	1M	46B
1399/09/23	33,990	33,990	33,990	33,673	4.02	282	512K	17B
1399/09/22	32,372	32,370	32,372	32,372	3.00	415	661K	21B
1399/09/19	31,654	29,812	31,654	31,430	2.27	588	1000K	31B
1399/09/18	30,862	30,150	30,862	30,733	2.57	589	1M	32B
1399/09/17	30,009	28,710	30,009	29,964	4.84	425	944K	28B
1399/09/16	28,669	28,200	28,669	28,580	2.68	277	655K	19B
1399/09/15	28,119	28,119	28,119	27,834	1.96	159	478K	13B
1399/09/12	27,300	25,900	27,394	27,300	2.64	478	866K	24B
1399/09/11	27,050	25,486	27,062	26,597	1.23	979	2M	45B
1399/09/10	26,343	25,000	26,343	26,274	4.72	454	1M	30B
1399/09/09	25,510	24,024	25,510	25,089	1.30	1,674	4M	102B
1399/09/08	24,840	24,150	24,843	24,767	2.68	878	2M	50B
1399/09/05	23,358	23,358	24,802	24,120	0.17	2,306	9M	225B
1399/09/04	24,054	24,054	24,054	24,080	(2.89)	108	702K	17B
1399/09/03	24,644	24,644	24,644	24,797	(2.4)	53	581K	14B
1399/09/02	25,398	25,398	25,398	25,406	(4.97)	128	723K	18B
1399/09/01	26,681	26,681	26,681	26,734	(2.81)	81	680K	18B
1399/08/28	27,438	27,438	27,438	27,506	(2.76)	74	597K	16B
1399/08/27	27,584	27,584	27,584	28,286	(0.53)	31	115K	3B
1399/08/26	28,430	28,430	28,430	28,437	(4.98)	57	646K	18B
1399/08/25	29,470	29,470	29,470	29,926	(1.5)	27	324K	10B
1399/08/24	29,899	29,899	29,899	30,381	(1.43)	28	311K	9B
1399/08/20	29,287	29,287	29,287	30,823	(0.02)	9	2K	61M
1399/08/19	29,904	29,904	29,904	30,828	0.0	1	170	5M
1399/08/18	29,905	29,905	29,905	30,828	0.0	3	900	27M
1399/08/14	29,288	29,288	29,288	30,829	0.0	2	186	5M
1399/08/12	29,911	29,911	29,911	30,829	(0.02)	5	5K	145M
1399/08/11	29,913	29,913	29,913	30,836	(0.01)	4	1K	35M
1399/08/10	30,838	30,838	30,838	30,838	(3.0)	172	1M	31B
1399/08/07	30,218	30,218	30,218	31,791	(0.05)	5	7K	198M
1399/08/06	30,856	30,856	30,856	31,808	(0.01)	3	2K	50M
1399/08/05	30,857	30,857	30,857	31,810	0.0	3	699	22M
1399/08/03	30,867	30,867	30,867	31,811	(0.03)	10	7K	209M
1399/07/30	30,254	30,254	30,254	31,821	(0.08)	16	10K	300M
1399/07/29	30,894	30,894	30,894	31,846	(0.01)	5	2K	56M
1399/07/28	30,915	30,915	30,915	31,849	(0.07)	11	15K	454M
1399/07/23	30,306	30,306	30,306	31,871	(0.09)	9	12K	360M
1399/07/22	30,957	30,957	30,957	31,901	(0.04)	13	9K	265M
1399/07/21	30,971	30,971	30,971	31,914	(0.04)	9	9K	286M
1399/07/20	31,002	31,002	31,002	31,928	(0.1)	37	21K	650M
1399/07/19	30,396	30,396	30,396	31,960	(0.11)	25	14K	414M
1399/07/16	31,063	31,063	31,063	31,995	(0.09)	19	18K	566M
1399/07/14	31,069	31,069	31,069	32,023	(0.02)	5	4K	121M
1399/07/13	31,078	31,078	31,078	32,029	(0.03)	7	7K	210M
1399/07/12	31,087	31,087	31,087	32,039	(0.03)	12	6K	180M
1399/07/08	30,780	30,780	30,780	32,048	(0.04)	12	3K	102M
1399/07/07	31,421	31,421	31,421	32,062	0.0	1	169	5M
1399/07/06	31,426	31,426	31,426	32,062	(0.02)	2	2K	69M
1399/07/05	31,444	31,444	31,444	32,067	(0.06)	9	9K	273M
1399/07/02	30,832	30,832	30,832	32,085	(0.1)	16	7K	228M
1399/07/01	31,481	31,481	31,481	32,116	(0.02)	5	3K	104M
1399/06/31	31,481	31,481	31,481	32,123	0.0	1	160	5M
1399/06/30	31,493	31,493	31,493	32,123	(0.04)	4	6K	186M
1399/06/29	30,936	30,936	30,936	32,135	(0.28)	13	21K	662M
1399/06/26	31,635	31,635	31,635	32,224	(0.17)	32	27K	842M
1399/06/25	31,657	31,657	31,657	32,280	(0.07)	27	11K	346M
1399/06/24	31,664	31,664	31,664	32,303	(0.02)	3	3K	101M
1399/06/23	31,122	31,122	31,122	32,310	(0.33)	19	26K	797M
1399/06/22	31,794	31,794	31,794	32,418	(0.07)	20	11K	356M
1399/06/19	31,826	31,826	31,826	32,442	(0.1)	25	15K	486M
1399/06/18	31,831	31,831	31,831	32,475	(0.02)	7	3K	80M
1399/06/17	31,264	31,264	31,264	32,480	(0.26)	12	20K	626M
1399/06/16	31,956	31,956	31,956	32,566	(0.13)	31	20K	632M
1399/06/15	32,162	32,162	32,162	32,608	(0.64)	88	98K	3B
1399/06/12	32,167	32,167	32,167	32,818	(0.02)	4	2K	76M
1399/06/11	31,539	31,539	31,539	32,823	(0.09)	17	7K	220M
1399/06/10	32,278	32,278	32,278	32,853	(0.25)	32	38K	1B
1399/06/05	32,632	32,632	32,632	32,936	(1.08)	186	159K	5B
1399/06/04	32,790	32,790	32,790	33,297	(0.48)	82	71K	2B
1399/06/03	32,523	32,523	32,523	33,459	(1.24)	31	91K	3B
1399/06/02	33,227	33,227	33,227	33,878	(0.08)	16	12K	386M
1399/06/01	33,423	33,423	33,423	33,905	(0.59)	62	86K	3B
1399/05/29	33,575	33,575	33,575	34,105	(0.45)	115	68K	2B
1399/05/28	36,166	33,384	36,166	34,260	(1.48)	2,209	4M	136B
1399/05/27	34,775	34,775	34,775	34,775	2.00	288	386K	13B
1399/05/26	34,094	34,094	34,094	34,094	2.00	274	534K	18B
1399/05/25	32,579	32,579	33,907	33,426	0.55	2,027	6M	191B
1399/05/22	33,243	33,243	33,243	33,243	(2.0)	453	1M	35B
1399/05/21	33,921	33,921	33,921	33,921	(2.0)	243	822K	28B
1399/05/20	34,900	34,202	34,900	34,613	(12.75)	238	379K	13B
1399/05/05	39,673	39,673	39,673	39,673	(2.0)	498	398K	16B
1399/05/04	40,482	40,482	40,482	40,482	(4.0)	534	390K	16B
1399/05/01	41,931	41,931	41,931	42,168	(1.44)	223	164K	7B
1399/04/31	42,786	42,786	42,786	42,786	(2.0)	350	251K	11B
1399/04/30	43,659	43,659	43,659	43,659	(2.0)	746	449K	20B
1399/04/29	46,775	43,177	46,775	44,549	(0.95)	4,353	4M	181B
1399/04/28	44,976	44,976	44,976	44,976	2.00	532	494K	22B
1399/04/25	44,100	43,400	44,100	44,095	1.99	2,424	3M	138B
1399/04/24	43,236	43,236	43,236	43,236	2.00	561	906K	39B
1399/04/23	42,389	42,389	42,389	42,389	3.45	363	393K	17B
1399/04/22	40,759	40,759	40,759	40,759	2.00	282	282K	11B
1399/04/21	39,990	39,206	39,990	39,960	1.92	1,513	2M	75B
1399/04/18	39,588	38,036	39,588	39,206	1.02	3,090	4M	157B
1399/04/17	38,812	38,812	38,812	38,812	4.00	552	1M	43B
1399/04/16	37,320	37,320	37,320	37,320	2.00	162	376K	14B
1399/04/15	36,589	36,589	36,589	36,589	2.00	156	337K	12B
1399/04/14	35,490	34,833	36,253	35,872	0.93	2,748	4M	141B
1399/04/11	34,750	34,700	35,968	35,543	0.79	1,553	3M	97B
1399/04/10	35,516	34,250	35,640	35,263	0.92	1,556	1M	47B
1399/04/09	34,124	34,124	35,516	34,942	0.35	1,396	2M	79B
1399/04/08	35,735	34,335	35,735	34,820	(0.61)	840	1M	40B
1399/04/07	35,042	34,800	35,042	35,035	3.98	1,031	1M	47B
1399/04/04	33,695	33,695	33,695	33,695	2.00	515	1M	36B
1399/04/03	33,035	33,035	33,035	33,035	2.00	369	674K	22B
1399/04/02	31,962	31,962	33,266	32,388	(0.69)	1,634	2M	70B
1399/04/01	33,791	32,501	33,791	32,614	(1.66)	1,221	1M	45B
1399/03/31	34,379	33,031	34,379	33,164	(1.61)	1,991	2M	68B
1399/03/27	34,848	33,483	34,848	33,705	(1.35)	2,239	2M	81B
1399/03/26	34,071	34,071	35,400	34,166	(1.73)	851	1M	36B
1399/03/25	35,442	34,054	35,442	34,766	0.05	1,750	3M	91B
1399/03/24	33,700	33,700	34,861	34,748	1.67	1,461	2M	73B
1399/03/21	34,054	34,054	35,070	34,178	(1.64)	2,857	4M	140B
1399/03/20	34,748	34,748	34,748	34,748	(4.0)	461	440K	15B
1399/03/19	36,034	36,034	36,034	36,195	(1.56)	272	206K	7B
1399/03/18	36,769	36,769	36,769	36,769	(2.0)	495	415K	15B
1399/03/17	38,649	37,135	38,649	37,519	(0.98)	1,150	1M	40B
1399/03/13	37,889	37,300	37,910	37,892	1.95	1,431	2M	70B
1399/03/12	36,377	36,377	37,861	37,167	0.13	2,540	4M	147B
1399/03/11	38,148	36,652	38,148	37,119	(0.75)	1,583	2M	63B
1399/03/10	37,491	36,650	37,491	37,400	1.75	1,275	2M	64B
1399/03/07	37,226	35,768	37,226	36,756	0.71	3,199	6M	209B
1399/03/06	36,497	36,497	36,497	36,497	2.00	263	681K	25B
1399/03/03	35,916	35,916	35,916	35,782	3.61	133	261K	9B
1399/02/31	34,702	34,702	34,702	34,535	1.51	125	242K	8B
1399/02/30	34,375	34,375	34,375	34,022	0.95	82	153K	5B
1399/02/29	33,704	33,704	33,704	33,701	1.99	102	319K	11B
1399/02/28	33,088	33,088	33,088	33,044	3.86	121	310K	10B
1399/02/27	31,816	31,816	31,816	31,816	2.00	179	541K	17B
1399/02/24	31,193	31,193	31,193	31,193	2.00	183	367K	11B
1399/02/23	30,582	30,582	30,582	30,582	2.00	1,285	3M	84B
1399/02/22	29,983	29,983	29,983	29,983	4.00	304	487K	15B
1399/02/21	28,830	28,800	28,830	28,830	2.00	535	952K	27B
1399/02/20	28,265	28,231	28,265	28,265	2.00	511	2M	50B
1399/02/17	27,125	27,125	28,231	27,711	0.12	1,086	2M	57B
1399/02/16	28,274	27,166	28,274	27,678	(0.15)	1,084	2M	50B
1399/02/15	28,000	27,097	28,203	27,720	0.25	1,427	4M	100B
1399/02/14	27,651	27,598	27,651	27,650	2.00	601	1M	34B
1399/02/13	27,387	27,387	27,387	27,109	2.94	133	279K	8B
1399/02/10	26,334	26,334	26,334	26,334	2.00	92	546K	14B
1399/02/09	25,845	25,359	25,845	25,818	1.89	1,224	3M	70B
1399/02/08	25,359	25,359	25,359	25,339	1.92	86	410K	10B
1399/02/07	24,862	24,862	24,862	24,862	4.00	228	525K	13B
1399/02/06	23,906	23,906	23,906	23,906	2.00	244	925K	22B
1399/02/03	23,438	23,438	23,438	23,438	2.00	298	1M	29B
1399/02/02	22,980	22,816	22,980	22,979	1.99	513	1M	33B
1399/02/01	22,811	21,917	22,811	22,530	0.74	1,960	5M	110B
1399/01/31	22,365	22,000	22,365	22,364	3.99	1,044	3M	62B
1399/01/30	21,686	21,686	21,686	21,505	1.15	175	270K	6B
1399/01/27	21,261	21,261	21,261	21,261	2.00	249	547K	12B
1399/01/26	20,920	20,920	20,920	20,845	1.63	298	425K	9B
1399/01/25	20,574	20,574	20,574	20,510	3.67	173	477K	10B
1399/01/24	19,849	19,849	19,849	19,783	1.66	147	431K	9B
1399/01/23	19,637	19,637	19,637	19,460	1.08	151	281K	6B
1399/01/20	19,346	19,346	19,346	19,252	1.50	185	397K	8B
1399/01/05	19,052	19,052	19,052	18,967	1.54	147	414K	8B
1398/12/28	18,709	18,709	18,709	18,679	1.83	244	519K	10B
1398/12/27	18,343	18,200	18,343	18,343	2.00	371	831K	15B
1398/12/26	17,982	17,500	17,985	17,984	3.99	698	2M	28B
1398/12/25	17,075	17,075	17,075	17,294	(0.74)	121	210K	4B
1398/12/24	17,355	17,355	17,900	17,423	(1.61)	376	731K	13B
1398/12/21	17,705	17,705	18,000	17,709	(1.98)	410	932K	16B
1398/12/20	17,984	17,984	19,000	18,066	(3.56)	867	2M	37B
1398/12/19	18,419	18,419	18,419	18,733	(0.32)	82	87K	2B
1398/12/17	18,478	18,478	18,478	18,794	(0.32)	134	86K	2B
1398/12/14	19,209	18,825	19,209	18,855	(1.84)	802	3M	49B
1398/12/13	18,914	18,914	20,200	19,209	(2.5)	1,610	5M	89B
1398/12/12	19,702	19,702	19,875	19,702	(2.0)	473	2M	30B
1398/12/11	19,896	19,896	20,684	20,104	(0.98)	940	2M	37B
1398/12/10	20,302	20,302	20,302	20,302	(2.0)	285	271K	6B
1398/12/07	20,452	20,452	21,286	20,716	(0.73)	2,033	3M	67B
1398/12/06	21,206	20,376	21,206	20,869	0.38	1,338	3M	58B
1398/12/05	20,452	20,452	20,861	20,791	3.69	69	987K	21B
1398/11/29	19,408	19,408	20,899	20,051	(0.82)	1,103	3M	53B
1398/11/28	20,216	20,216	20,216	20,216	(2.0)	52	50K	1B
1398/11/27	20,628	20,628	20,628	20,628	(2.0)	146	223K	5B
1398/11/26	21,605	20,759	21,605	21,048	(0.63)	665	883K	19B
1398/11/23	21,206	20,791	21,206	21,182	1.88	487	849K	18B
1398/11/21	20,535	20,535	21,373	20,791	(0.78)	1,301	5M	101B
1398/11/20	20,954	20,954	20,954	20,954	(2.0)	55	77K	2B
1398/11/19	22,860	21,111	22,860	21,381	(2.77)	475	786K	17B
1398/11/16	21,991	21,600	21,991	21,990	1.99	701	1M	33B
1398/11/15	21,560	21,550	21,560	21,560	2.00	585	2M	51B
1398/11/14	21,139	21,000	21,139	21,138	1.99	597	2M	52B
1398/11/13	20,725	20,720	20,725	20,725	4.00	389	3M	52B
1398/11/12	19,928	19,928	19,928	19,928	2.00	21	134K	3B
1398/11/08	19,538	19,538	19,538	19,538	2.00	18	160K	3B
1398/11/07	19,155	19,155	19,155	19,155	2.00	12	62K	1B
1398/11/06	18,780	18,780	18,780	18,780	4.00	12	61K	1B
1398/11/05	18,058	18,058	18,058	18,058	2.00	7	37K	664M
1398/11/02	17,704	17,704	17,704	17,704	2.00	11	42K	748M
1398/11/01	17,357	17,357	17,357	17,357	2.00	8	32K	548M
1398/10/30	17,017	17,017	17,017	17,017	4.00	11	39K	665M
1398/10/29	16,363	16,363	16,363	16,363	1.99	18	88K	1B
1398/10/28	16,043	16,043	16,043	16,043	2.00	16	30K	475M
1398/10/25	15,729	15,729	15,729	15,729	2.00	52	599K	9B
1398/10/24	15,421	15,421	15,421	15,421	4.00	24	148K	2B
1398/10/23	14,828	14,828	14,828	14,828	1.99	21	176K	3B
1398/10/22	14,538	14,538	14,538	14,538	2.00	201	2M	30B
1398/10/21	14,253	14,253	14,253	14,253	2.00	14	21K	299M
1398/10/18	13,873	13,873	14,420	13,974	(1.29)	411	2M	32B
1398/10/17	14,307	13,747	14,307	14,156	0.92	1,140	7M	103B
1398/10/15	14,027	14,027	14,027	14,027	2.00	31	261K	4B
1398/10/14	13,475	13,475	14,025	13,752	0.01	273	2M	22B
1398/10/11	13,750	13,740	13,750	13,750	3.99	948	7M	94B
1398/10/10	13,222	13,222	13,222	13,222	2.00	48	607K	8B
1398/10/09	12,963	12,963	12,963	12,963	2.00	10	66K	856M
1398/10/08	12,709	12,709	12,709	12,709	2.00	12	55K	699M
1398/10/07	12,460	12,460	12,460	12,460	4.00	13	69K	858M
1398/10/04	11,981	11,981	11,981	11,981	1.99	3	50K	599M
1398/10/03	11,747	11,747	11,747	11,747	2.00	6	21K	248M
1398/10/02	11,517	11,517	11,517	11,517	1.99	15	66K	761M
1398/10/01	11,292	11,292	11,292	11,292	4.00	8	26K	295M
1398/09/30	10,858	10,858	10,858	10,858	1.99	13	60K	657M
1398/09/27	10,675	10,257	10,675	10,646	1.72	227	2M	20B
1398/09/26	10,466	10,466	10,466	10,466	2.00	18	165K	2B
1398/09/25	10,261	10,261	10,261	10,261	3.99	8	38K	392M
1398/09/23	9,867	9,867	9,867	9,867	2.00	9	25K	243M
1398/09/20	9,674	9,674	9,674	9,674	1.99	9	21K	207M
1398/09/19	9,485	9,485	9,485	9,485	3.99	14	54K	517M
1398/09/18	9,121	9,121	9,121	9,121	1.99	14	45K	407M
1398/09/17	8,943	8,943	8,943	8,943	2.00	14	12K	107M
1398/09/16	8,768	8,768	8,768	8,768	1.99	9	22K	194M
1398/09/13	8,597	8,597	8,597	8,597	3.99	12	19K	166M
1398/09/12	8,267	8,267	8,267	8,267	2.00	16	52K	433M
1398/09/11	8,105	8,105	8,105	8,105	1.99	15	51K	416M
1398/09/10	7,748	7,748	8,064	7,947	0.52	994	8M	64B
1398/09/09	8,001	7,841	8,010	7,906	26.96	222	2M	12B
1398/08/28	6,227	6,227	6,227	6,227	3.99	127	1M	8B
1398/08/27	5,988	5,988	5,988	5,988	1.99	35	261K	2B
1398/08/26	5,871	5,870	5,871	5,871	2.00	118	885K	5B
1398/08/25	5,756	5,756	5,756	5,756	1.98	9	23K	130M
1398/08/22	5,644	5,644	5,644	5,644	4.00	16	22K	126M
1398/08/21	5,427	5,427	5,427	5,427	1.99	11	25K	136M
1398/08/20	5,321	5,321	5,321	5,321	1.99	8	23K	123M
1398/08/19	5,217	5,217	5,217	5,217	1.99	7	26K	136M
1398/08/18	5,115	5,115	5,115	5,115	3.98	11	20K	104M
1398/08/14	4,919	4,919	4,919	4,919	1.99	6	25K	121M
1398/08/13	4,823	4,823	4,823	4,823	1.99	21	153K	736M
1398/08/12	4,729	4,729	4,729	4,729	1.98	58	380K	2B
1398/08/11	4,637	4,637	4,637	4,637	1.98	79	375K	2B
1398/08/08	4,547	4,380	4,547	4,547	2.00	42	232K	1B
1398/08/06	4,460	4,353	4,460	4,458	1.94	83	422K	2B
1398/08/04	4,240	4,240	4,397	4,373	1.44	107	709K	3B
1398/08/01	4,273	4,273	4,446	4,311	(1.12)	51	143K	616M
1398/07/30	4,354	4,354	4,520	4,360	(1.85)	144	1M	6B
1398/07/28	4,442	4,442	4,442	4,442	(4.0)	2	2K	9M
1398/07/24	4,627	4,627	4,627	4,627	(1.99)	24	102K	474M
1398/07/23	4,850	4,674	4,850	4,721	(1.01)	21	34K	160M
1398/07/22	4,771	4,768	4,840	4,769	(1.97)	41	515K	2B
1398/07/21	4,800	4,795	4,970	4,865	(0.53)	38	72K	351M
1398/07/20	4,845	4,845	5,030	4,891	(1.05)	140	671K	3B
1398/07/17	4,943	4,943	4,943	4,943	(1.98)	7	6K	31M
1398/07/16	5,043	5,043	5,043	5,043	(1.98)	26	131K	659M
1398/07/15	5,145	5,145	5,145	5,145	(2.0)	28	97K	501M
1398/07/14	5,250	5,250	5,251	5,250	(2.0)	22	85K	446M
1398/07/13	5,333	5,333	5,548	5,357	(1.54)	88	528K	3B
1398/07/10	5,441	5,441	5,441	5,441	(2.0)	61	488K	3B
1398/07/09	5,768	5,543	5,768	5,552	(1.84)	133	1M	8B
1398/07/08	5,699	5,477	5,699	5,656	1.22	119	912K	5B
1398/07/07	5,600	5,382	5,600	5,588	1.77	192	1M	6B
1398/07/06	5,492	5,452	5,492	5,491	1.97	150	891K	5B
1398/07/03	5,281	5,271	5,485	5,385	0.13	183	1M	6B
1398/07/02	5,450	5,265	5,458	5,378	0.54	58	361K	2B
1398/07/01	5,254	5,245	5,459	5,349	(0.87)	106	779K	4B
1398/06/31	5,459	5,245	5,459	5,396	1.72	89	374K	2B
1398/06/30	5,245	5,245	5,459	5,305	1.14	163	1M	7B
1398/06/27	5,245	5,245	5,245	5,245	(0.02)	12	39K	206M
1398/06/26	5,249	5,245	5,249	5,246	(1.98)	65	242K	1B
1398/06/25	5,352	5,352	5,352	5,352	(4.0)	20	68K	364M
1398/06/11	5,575	5,575	5,575	5,575	(2.99)	34	328K	2B
1398/06/09	5,750	5,700	5,750	5,747	2.79	146	2M	10B
1398/06/06	5,590	5,590	5,610	5,591	(8.7)	318	3M	15B
1398/06/04	6,000	6,000	6,400	6,124	(7.06)	116	1M	6B
1398/06/02	6,800	6,500	6,800	6,589	0.12	86	717K	5B
1398/05/30	6,581	6,550	6,581	6,581	2.24	209	2M	12B
1398/05/28	6,449	6,400	6,449	6,437	(1.61)	101	351K	2B
1398/05/26	6,550	6,450	6,550	6,542	(5.8)	219	794K	5B
1398/05/23	6,990	6,699	6,990	6,945	8.87	100	631K	4B
1398/05/19	6,379	6,378	6,379	6,379	0.02	212	2M	10B
1398/05/16	6,600	6,249	6,600	6,378	(8.6)	115	527K	3B
1398/05/14	7,000	6,700	7,000	6,978	2.05	117	829K	6B
1398/05/12	7,200	6,499	7,200	6,838	(3.74)	69	305K	2B
1398/05/09	7,100	7,100	7,150	7,104	1.01	281	2M	13B
1398/05/07	7,000	7,000	7,300	7,033	4.47	454	4M	30B
1398/05/05	6,501	6,501	6,894	6,732	14.86	82	611K	4B
1398/05/02	5,800	5,800	6,100	5,861	6.54	392	4M	24B
1398/04/31	5,480	5,480	5,640	5,501	0.05	220	2M	11B
1398/04/29	5,500	5,480	5,500	5,498	6.59	296	3M	18B
1398/04/26	4,970	4,970	5,480	5,158	(12.26)	96	1M	7B
1398/04/24	5,900	5,488	5,900	5,879	2.89	236	2M	13B
1398/04/22	5,610	5,610	6,000	5,714	9.88	200	2M	13B
1398/04/19	5,100	5,100	5,610	5,200	(3.49)	510	6M	31B
1398/04/17	5,610	5,100	5,610	5,388	1.51	75	527K	3B
1398/04/15	5,310	5,300	5,310	5,308	16.10	321	3M	17B
1398/04/12	4,509	4,509	4,900	4,572	1.53	207	2M	9B
1398/04/10	4,599	4,400	4,599	4,503	(4.07)	15	26K	115M
1398/04/05	4,730	4,400	4,730	4,694	11.87	74	354K	2B
1398/04/03	4,126	4,126	4,500	4,196	6.85	73	422K	2B
1398/04/01	3,949	3,880	3,949	3,927	(2.19)	22	109K	426M
1398/03/29	4,150	3,970	4,150	4,015	(3.25)	22	134K	537M
1398/03/27	4,150	4,150	4,150	4,150	0.88	84	538K	2B
1398/03/25	4,101	4,101	4,450	4,114	(8.56)	63	408K	2B
1398/03/22	4,500	4,290	4,500	4,499	(8.85)	146	1M	6B
1398/03/20	4,980	4,101	4,980	4,936	1.79	29	146K	719M
1398/03/13	4,999	4,300	4,999	4,849	(13.63)	58	145K	703M
1398/03/11	5,614	5,614	5,614	5,614	(0.02)	21	152K	855M
1398/03/08	5,990	5,480	5,990	5,615	(13.17)	19	84K	472M
1398/03/04	6,460	6,460	6,500	6,467	0.11	97	904K	6B
1398/03/01	6,500	6,370	6,500	6,460	7.67	98	536K	3B
1398/02/30	6,000	6,000	6,000	6,000	19.90	314	3M	16B
1398/02/25	4,989	4,989	5,301	5,004	0.10	75	1M	5B
1398/02/23	5,000	4,990	5,000	4,999	4.15	118	1M	6B
1398/02/21	4,800	4,790	4,800	4,800	27.32	216	3M	12B
1398/02/18	3,740	3,740	4,199	3,770	0.19	135	2M	7B
1398/02/16	3,888	3,500	3,888	3,763	2.98	27	237K	893M
1398/02/14	3,610	3,610	3,777	3,654	(1.83)	39	207K	755M
1398/02/11	3,699	3,699	3,910	3,722	12.75	176	3M	10B
1398/02/09	3,301	3,301	3,301	3,301	0.03	111	1M	4B
1398/02/07	3,300	3,293	3,300	3,300	6.42	158	2M	6B
1398/02/04	3,100	3,100	3,109	3,101	(1.34)	153	1M	4B
1398/02/02	3,450	3,015	3,450	3,143	(4.61)	30	326K	1B
1398/01/31	3,300	3,199	3,300	3,295	(3.91)	132	1M	4B
1398/01/28	3,479	3,375	3,479	3,429	(1.89)	15	44K	149M
1398/01/26	3,500	3,400	3,500	3,495	0.34	91	788K	3B
1398/01/24	3,500	3,400	3,500	3,483	8.10	76	781K	3B
1398/01/21	3,222	3,222	3,222	3,222	9.37	134	1M	4B
1398/01/05	2,705	2,705	3,180	2,946	21.38	39	302K	890M
1397/12/18	2,342	2,342	2,460	2,427	3.63	26	270K	655M
1397/12/08	2,334	2,334	2,449	2,342	0.34	54	870K	2B
1397/11/29	2,400	2,250	2,400	2,334	(5.43)	21	93K	217M
1397/11/27	2,549	2,400	2,549	2,468	(4.64)	25	262K	648M
1397/11/24	2,614	2,370	2,614	2,588	19.59	25	217K	561M
1397/11/17	2,150	2,150	2,300	2,164	(0.14)	100	1M	3B
1397/11/15	2,200	2,090	2,200	2,167	(1.5)	28	314K	681M
1397/11/13	2,200	2,200	2,200	2,200	(12.0)	10	144K	316M
1397/11/06	2,500	2,500	2,500	2,500	13.53	9	51K	128M
1397/11/03	2,202	2,202	2,202	2,202	0.0	31	468K	1B
1397/11/01	2,202	2,202	2,202	2,202	(1.48)	44	170K	374M
1397/10/29	2,212	2,212	2,410	2,235	0.59	57	668K	1B
1397/10/26	2,349	2,110	2,349	2,222	(9.31)	11	65K	144M
1397/10/24	2,450	2,450	2,450	2,450	2.51	13	159K	389M
1397/10/22	2,390	2,390	2,390	2,390	(0.42)	3	20K	49M
1397/10/19	2,400	2,400	2,400	2,400	4.35	82	814K	2B
1397/10/17	2,300	2,300	2,300	2,300	4.55	101	2M	4B
1397/10/15	2,200	2,200	2,200	2,200	(3.34)	10	223K	491M
1397/10/10	2,290	2,200	2,290	2,276	3.45	11	60K	137M
1397/10/08	2,200	2,200	2,200	2,200	(1.39)	85	783K	2B
1397/10/05	2,231	2,231	2,231	2,231	(9.31)	7	67K	149M
1397/10/03	2,460	2,460	2,460	2,460	6.91	61	555K	1B
1397/10/01	2,301	2,301	2,301	2,301	0.0	41	101K	233M
1397/09/28	2,550	2,300	2,550	2,301	(7.92)	11	215K	495M
1397/09/26	2,499	2,496	2,499	2,499	(0.08)	7	97K	243M
1397/09/24	2,700	2,489	2,700	2,501	(3.92)	11	34K	84M
1397/09/21	2,640	2,599	2,640	2,603	(2.87)	9	51K	133M
1397/09/19	2,684	2,550	2,684	2,680	(0.15)	24	151K	405M
1397/09/17	2,690	2,650	2,690	2,684	(3.24)	17	72K	194M
1397/09/14	2,800	2,600	2,800	2,774	(0.93)	18	180K	499M
1397/09/12	2,800	2,800	2,800	2,800	19.66	11	124K	347M
1397/09/10	2,340	2,340	2,340	2,340	(26.0)	7	59K	138M
1397/09/07	3,189	2,999	3,189	3,162	(1.19)	5	18K	57M
1397/09/05	3,200	3,200	3,200	3,200	(0.99)	9	26K	83M
1397/09/03	3,390	3,003	3,390	3,232	(0.22)	10	19K	63M
1397/08/30	3,340	3,230	3,340	3,239	(3.02)	15	107K	346M
1397/08/28	3,340	3,340	3,429	3,340	(11.66)	159	2M	7B
1397/08/26	3,801	3,500	3,801	3,781	20.15	31	291K	1B
1397/08/23	3,140	3,140	3,220	3,147	(1.13)	82	1M	3B
1397/08/21	3,180	3,180	3,203	3,183	7.61	111	1M	4B
1397/08/19	2,919	2,919	3,160	2,958	11.37	101	1M	4B
1397/08/14	2,690	2,562	2,690	2,656	(2.92)	56	526K	1B
1397/08/12	2,750	2,652	2,750	2,736	(2.7)	65	407K	1B
1397/08/09	2,930	2,790	2,930	2,812	(0.99)	15	199K	560M
1397/08/07	2,930	2,700	2,930	2,840	(0.07)	56	708K	2B
1397/08/05	2,999	2,692	2,999	2,842	1.21	32	190K	540M
1397/08/02	2,900	2,700	2,900	2,808	(3.8)	34	348K	977M
1397/07/30	2,880	2,880	3,180	2,919	31.90	174	2M	5B
1397/07/28	2,103	2,103	2,250	2,213	5.23	17	139K	307M
1397/07/25	2,150	2,030	2,150	2,103	8.68	22	253K	532M
1397/07/23	1,903	1,903	2,250	1,935	1.68	34	489K	946M
1397/07/21	2,695	1,850	2,695	1,903	(31.18)	22	195K	372M
1397/07/18	2,813	2,440	2,813	2,765	(1.71)	27	386K	1B
1397/06/24	2,813	2,813	2,813	2,813	0.0	294	5M	14B
1397/06/21	3,069	2,502	3,069	2,813	(11.21)	44	649K	2B
1397/06/19	3,200	2,998	3,200	3,168	28.47	131	1M	5B
1397/06/17	2,450	2,450	2,800	2,466	0.69	107	1M	3B
1397/06/14	2,449	2,449	2,449	2,449	11.37	109	2M	4B
1397/06/12	2,199	2,199	2,199	2,199	0.0	90	2M	3B
1397/06/10	2,199	2,199	2,200	2,199	(3.72)	139	1M	2B
1397/06/07	2,284	2,284	2,284	2,284	(6.01)	8	60K	136M
1397/06/05	2,490	2,300	2,490	2,430	12.29	55	776K	2B
1397/06/03	1,860	1,860	2,199	2,164	18.90	27	219K	475M
1397/05/29	1,820	1,820	1,820	1,820	4.00	56	516K	940M
1397/05/27	1,750	1,750	1,750	1,750	0.0	27	113K	198M
1397/05/24	1,750	1,750	1,750	1,750	(3.85)	5	7K	11M
1397/05/22	1,820	1,820	1,820	1,820	0.0	19	99K	179M
1397/05/20	1,820	1,820	1,821	1,820	0.78	117	1M	2B
1397/05/17	1,830	1,699	1,830	1,806	(2.9)	8	55K	99M
1397/05/15	1,860	1,860	1,860	1,860	1.97	35	359K	668M
1397/05/13	1,850	1,795	1,850	1,824	(1.46)	6	52K	96M
1397/05/10	1,852	1,829	1,852	1,851	32.21	52	674K	1B
1397/05/08	1,400	1,350	1,400	1,400	0.0	33	473K	663M
1397/05/06	1,400	1,400	1,400	1,400	0.0	23	315K	440M
1397/05/03	1,400	1,400	1,400	1,400	(5.72)	19	94K	131M
1397/05/01	1,488	1,303	1,488	1,485	(0.34)	27	1M	2B
1397/04/30	1,490	1,487	1,490	1,490	3.47	10	115K	171M
1397/04/27	1,440	1,440	1,440	1,440	0.0	6	3K	4M
1397/04/25	1,440	1,440	1,440	1,440	(4.0)	9	21K	30M
1397/04/23	1,500	1,488	1,500	1,500	0.0	12	43K	65M
1397/04/20	1,500	1,498	1,500	1,500	(3.29)	41	363K	545M
1397/04/16	1,558	1,550	1,558	1,551	(0.45)	4	12K	19M
1397/04/13	1,600	1,500	1,600	1,558	0.52	13	199K	311M
1397/04/11	1,550	1,550	1,552	1,550	0.0	20	163K	253M
1397/04/09	1,770	1,550	1,770	1,550	(12.23)	14	132K	205M
1397/04/06	1,779	1,602	1,779	1,766	(6.06)	24	322K	568M
1397/04/04	1,880	1,880	1,880	1,880	(1.21)	11	103K	194M
1397/04/02	1,999	1,899	1,999	1,903	(8.73)	7	53K	101M
1397/03/30	2,090	1,988	2,090	2,085	10.61	15	66K	138M
1397/03/28	1,885	1,885	1,885	1,885	4.96	79	1M	2B
1397/03/23	1,796	1,796	1,796	1,796	4.66	70	673K	1B
1397/03/21	1,620	1,620	1,778	1,716	6.92	50	828K	1B
1397/03/19	1,620	1,600	1,620	1,605	6.57	26	414K	664M
1397/03/12	1,499	1,499	1,562	1,506	0.47	50	543K	818M
1397/03/09	1,499	1,499	1,499	1,499	0.0	15	64K	95M
1397/03/07	1,499	1,499	1,499	1,499	12.54	13	156K	234M
1397/03/05	1,283	1,283	1,381	1,332	3.82	6	15K	20M
1397/03/02	1,282	1,282	1,301	1,283	4.99	17	106K	135M
1397/02/26	1,222	1,222	1,222	1,222	(4.53)	7	50K	61M
1397/02/24	1,280	1,280	1,280	1,280	(3.03)	9	98K	125M
1397/02/19	1,320	1,320	1,320	1,320	(9.28)	10	84K	111M
1397/02/17	1,455	1,455	1,455	1,455	0.0	1	4K	5M
1397/02/15	1,455	1,455	1,455	1,455	(4.84)	2	5K	8M
1397/02/10	1,529	1,528	1,529	1,529	0.07	36	443K	677M
1397/02/08	1,528	1,528	1,528	1,528	0.53	3	10K	15M
1397/02/05	1,518	1,518	1,576	1,520	0.26	57	298K	453M
1397/02/03	1,516	1,516	1,516	1,516	1.95	67	319K	483M
1397/02/01	1,457	1,457	1,500	1,487	2.06	9	75K	112M
1397/01/29	1,457	1,457	1,457	1,457	0.0	34	247K	360M
1397/01/27	1,457	1,457	1,457	1,457	0.0	51	327K	476M
1397/01/22	1,454	1,454	1,550	1,457	(6.0)	111	1M	2B
1397/01/20	1,550	1,550	1,550	1,550	9.54	12	200K	311M
1396/12/14	1,416	1,353	1,416	1,415	(0.07)	16	69K	97M
1396/12/12	1,351	1,351	1,430	1,416	4.81	8	63K	90M
1396/12/09	1,344	1,344	1,400	1,351	(3.02)	31	154K	209M
1396/12/07	1,586	1,381	1,586	1,393	(1.55)	4	28K	39M
1396/12/05	1,415	1,415	1,415	1,415	0.0	18	215K	305M
1396/11/30	1,400	1,400	1,430	1,415	(3.08)	15	123K	174M
1396/11/28	1,378	1,378	1,470	1,460	5.95	17	108K	157M
1396/11/25	1,378	1,378	1,378	1,378	0.29	3	30K	41M
1396/11/23	1,370	1,370	1,400	1,374	0.29	20	277K	380M
1396/11/21	1,370	1,370	1,370	1,370	0.0	10	234K	320M
1396/11/18	1,370	1,370	1,370	1,370	(1.72)	53	379K	519M
1396/11/16	1,400	1,361	1,400	1,394	(1.13)	35	148K	207M
1396/11/14	1,410	1,410	1,410	1,410	(4.86)	4	13K	18M
1396/11/11	1,499	1,450	1,499	1,482	2.21	6	4K	7M
1396/11/09	1,450	1,450	1,450	1,450	2.76	2	11K	16M
1396/11/07	1,411	1,411	1,411	1,411	0.0	46	368K	519M
1396/11/04	1,395	1,395	1,420	1,411	1.15	12	76K	107M
1396/11/02	1,372	1,372	1,415	1,395	(6.69)	13	65K	90M
1396/10/30	1,495	1,495	1,495	1,495	0.13	13	52K	78M
1396/10/27	1,401	1,401	1,510	1,493	(4.84)	9	45K	68M
1396/10/25	1,569	1,569	1,569	1,569	(1.94)	7	33K	52M
1396/10/20	1,600	1,600	1,600	1,600	4.85	33	189K	302M
1396/10/18	1,520	1,520	1,639	1,526	(4.63)	44	426K	650M
1396/10/16	1,600	1,580	1,600	1,600	0.88	55	456K	729M
1396/10/13	1,650	1,580	1,650	1,586	(5.03)	3	3K	5M
1396/10/11	1,670	1,670	1,670	1,670	0.60	2	1K	2M
1396/10/09	1,660	1,660	1,660	1,660	(0.36)	4	16K	27M
1396/10/06	1,666	1,666	1,666	1,666	(6.88)	1	10K	17M
1396/10/04	1,789	1,789	1,789	1,789	5.24	39	531K	949M
1396/10/02	1,700	1,700	1,700	1,700	0.0	67	450K	765M
1396/09/29	1,700	1,700	1,700	1,700	2.35	65	453K	770M
1396/09/27	1,660	1,660	1,680	1,661	5.93	56	762K	1B
1396/09/25	1,560	1,560	1,640	1,568	0.51	22	117K	183M
1396/09/22	1,560	1,559	1,560	1,560	(0.06)	51	696K	1B
1396/09/20	1,560	1,560	1,630	1,561	0.06	40	276K	431M
1396/09/18	1,560	1,560	1,560	1,560	(9.46)	8	85K	133M
1396/09/13	1,740	1,619	1,740	1,723	6.69	32	107K	185M
1396/09/11	1,303	1,303	1,761	1,615	(10.28)	14	83K	134M
1396/09/08	1,800	1,800	1,800	1,800	0.0	22	112K	201M
1396/09/04	1,800	1,800	1,800	1,800	(2.91)	2	11K	20M
1396/09/01	1,980	1,851	1,980	1,854	(5.41)	16	147K	272M
1396/08/29	1,960	1,960	1,960	1,960	4.09	85	613K	1B
1396/08/27	1,879	1,879	1,900	1,883	1.51	75	731K	1B
1396/08/24	1,850	1,850	1,880	1,855	0.27	94	746K	1B
1396/08/22	1,850	1,850	1,850	1,850	(14.9)	99	1M	2B
1396/08/20	2,200	1,800	2,200	2,174	3.52	140	2M	4B
1396/08/17	2,100	2,100	2,100	2,100	60.18	75	777K	2B
1396/07/22	1,270	1,270	1,351	1,311	7.90	45	290K	380M
1396/07/19	1,215	1,215	1,215	1,215	0.0	20	116K	142M
1396/07/12	1,215	1,215	1,215	1,215	(10.0)	2	14K	17M
1396/07/10	1,350	1,350	1,350	1,350	0.0	2	2K	2M
1396/07/05	1,350	1,350	1,350	1,350	0.0	18	80K	108M
1396/07/03	1,350	1,350	1,363	1,350	0.0	46	369K	498M
1396/06/29	1,350	1,350	1,353	1,350	5.06	111	954K	1B
1396/06/27	1,370	1,246	1,370	1,285	3.55	12	36K	46M
1396/06/25	1,390	1,231	1,390	1,241	(13.22)	4	11K	13M
1396/06/22	1,432	1,400	1,432	1,430	0.0	32	115K	164M
1396/06/20	1,432	1,416	1,432	1,430	0.07	21	25K	35M
1396/06/15	1,430	1,399	1,430	1,429	2.22	153	478K	683M
1396/06/13	1,401	1,392	1,401	1,398	5.51	30	111K	155M
1396/06/11	1,324	1,324	1,344	1,325	0.08	66	247K	327M
1396/06/08	1,300	1,300	1,382	1,324	(6.43)	99	332K	438M
1396/06/06	1,415	1,415	1,415	1,415	0.0	42	104K	148M
1396/05/30	1,348	1,348	1,449	1,415	5.99	109	507K	717M
1396/05/29	1,400	1,309	1,419	1,335	(6.45)	133	798K	1B
1396/05/28	1,414	1,414	1,500	1,427	(9.17)	260	2M	2B
1396/05/25	1,694	1,512	1,694	1,571	(1.01)	64	223K	350M
1396/05/24	1,600	1,553	1,664	1,587	(4.34)	95	383K	608M
1396/05/23	1,788	1,621	1,788	1,659	(7.63)	145	523K	867M
1396/05/22	1,771	1,700	1,888	1,796	3.16	336	2M	3B
1396/05/21	1,590	1,590	1,766	1,741	8.41	388	2M	3B
1396/05/18	1,500	1,500	1,686	1,606	0.94	198	576K	926M
1396/05/17	1,599	1,570	1,648	1,591	(2.39)	142	484K	770M
1396/05/16	1,551	1,551	1,680	1,630	1.56	206	582K	949M
1396/05/15	1,640	1,550	1,660	1,605	0.50	115	491K	788M
1396/05/11	1,698	1,550	1,698	1,597	(2.56)	73	269K	429M
1396/05/10	1,591	1,556	1,725	1,639	2.89	138	791K	1B
1396/05/09	1,556	1,510	1,629	1,593	7.20	195	792K	1B
1396/05/08	1,397	1,394	1,500	1,486	8.94	84	500K	743M
1396/05/07	1,476	1,330	1,476	1,364	(7.53)	109	451K	615M
1396/05/04	1,511	1,414	1,640	1,475	(6.11)	171	1M	2B
1396/05/03	1,700	1,522	1,700	1,571	(6.32)	110	708K	1B
1396/05/02	1,605	1,551	1,761	1,677	4.62	271	2M	3B
1396/05/01	1,549	1,479	1,626	1,603	8.38	279	2M	3B
1396/04/31	1,479	1,478	1,479	1,479	9.96	91	1M	2B
1396/04/28	1,330	1,281	1,376	1,345	7.51	89	446K	600M
1396/04/27	1,200	1,200	1,320	1,251	1.79	107	667K	835M
1396/04/26	1,364	1,200	1,364	1,229	(7.66)	87	585K	719M
1396/04/25	1,312	1,271	1,398	1,331	(4.11)	50	454K	604M
1396/04/24	1,361	1,356	1,428	1,388	(1.28)	55	528K	733M
1396/04/21	1,460	1,397	1,460	1,406	(2.63)	69	598K	840M
1396/04/20	1,459	1,420	1,479	1,444	0.35	39	186K	269M
1396/04/19	1,436	1,433	1,494	1,439	(0.76)	38	293K	422M
1396/04/18	1,466	1,424	1,540	1,450	0.90	22	59K	85M
1396/04/17	1,437	1,423	1,480	1,437	(3.49)	26	119K	171M
1396/04/14	1,433	1,432	1,548	1,489	3.12	102	681K	1B
1396/04/13	1,456	1,425	1,495	1,444	(2.7)	26	156K	225M
1396/04/12	1,454	1,452	1,538	1,484	0.88	72	543K	805M
1396/04/11	1,577	1,455	1,577	1,471	(3.73)	112	1M	2B
1396/04/10	1,600	1,502	1,600	1,528	(4.32)	57	236K	360M
1396/04/07	1,638	1,575	1,638	1,597	1.53	71	401K	640M
1396/04/04	1,568	1,520	1,599	1,573	3.01	70	689K	1B
1396/04/03	1,572	1,500	1,611	1,527	0.46	165	1M	2B
1396/03/31	1,447	1,447	1,550	1,520	3.47	129	743K	1B
1396/03/30	1,461	1,438	1,499	1,469	0.75	113	482K	707M
1396/03/29	1,576	1,406	1,576	1,458	(6.66)	143	1M	2B
1396/03/28	1,539	1,485	1,600	1,562	3.99	36	194K	302M
1396/03/27	1,567	1,455	1,579	1,502	2.25	98	656K	985M
1396/03/24	1,430	1,430	1,530	1,469	1.52	57	348K	512M
1396/03/23	1,450	1,425	1,548	1,447	(1.9)	84	836K	1B
1396/03/22	1,450	1,422	1,530	1,475	(5.69)	60	262K	387M
1396/03/21	1,630	1,557	1,655	1,564	(9.54)	181	2M	3B
1396/03/20	1,734	1,640	1,800	1,729	2.67	49	232K	401M
1396/03/17	1,838	1,624	1,838	1,684	(6.65)	89	812K	1B
1396/03/16	1,811	1,775	1,867	1,804	2.85	33	147K	266M
1396/03/13	1,778	1,702	1,806	1,754	0.98	63	299K	524M
1396/03/10	1,927	1,700	1,927	1,737	(5.19)	128	876K	2B
1396/03/09	1,821	1,750	1,920	1,832	(3.43)	88	399K	732M
1396/03/08	2,100	1,871	2,100	1,897	(8.71)	140	928K	2B
1396/03/07	2,226	2,049	2,348	2,078	(8.7)	205	1M	3B
1396/03/06	2,287	2,100	2,397	2,276	3.45	218	1M	3B
1396/03/03	2,120	2,110	2,222	2,200	8.91	188	1M	2B
1396/03/02	1,950	1,852	2,063	2,020	7.68	230	1M	3B
1396/03/01	1,999	1,823	1,999	1,876	(6.85)	84	468K	879M
1396/02/31	2,120	1,884	2,120	2,014	4.19	65	455K	916M
1396/02/30	1,835	1,835	1,962	1,933	8.35	124	987K	2B
1396/02/27	1,830	1,750	1,856	1,784	(4.85)	43	217K	387M
1396/02/26	1,918	1,784	1,928	1,875	3.88	32	220K	412M
1396/02/25	1,800	1,772	1,836	1,805	0.45	53	302K	545M
1396/02/24	1,800	1,694	1,841	1,797	(0.33)	67	252K	453M
1396/02/23	1,800	1,750	1,928	1,803	1.29	29	202K	363M
1396/02/20	1,755	1,720	1,866	1,780	(3.58)	46	287K	510M
1396/02/19	1,784	1,730	2,084	1,846	(3.3)	57	196K	361M
1396/02/18	1,720	1,720	1,988	1,909	5.59	192	2M	3B
1396/02/17	1,999	1,776	1,999	1,808	(8.36)	129	927K	2B
1396/02/16	2,173	1,924	2,173	1,973	(7.67)	112	656K	1B
1396/02/13	2,249	2,061	2,249	2,137	(0.19)	71	238K	508M
1396/02/12	1,930	1,930	2,229	2,141	1.23	107	862K	2B
1396/02/11	2,390	2,107	2,390	2,115	(9.65)	166	1M	2B
1396/02/10	2,569	2,257	2,569	2,341	(0.38)	82	413K	966M
1396/02/09	2,340	2,203	2,370	2,350	9.05	122	825K	2B
1396/02/06	2,120	2,091	2,339	2,155	(7.23)	327	3M	6B
1396/02/04	2,320	2,301	2,549	2,323	(9.12)	108	1M	3B
1396/02/03	2,799	2,546	2,799	2,556	(9.62)	102	755K	2B
1396/02/02	2,920	2,552	2,920	2,828	6.36	373	3M	8B
1396/01/30	2,662	2,461	2,662	2,659	9.88	327	3M	8B
1396/01/29	2,191	2,191	2,437	2,420	9.21	474	6M	14B
1396/01/28	2,270	2,100	2,398	2,216	1.60	206	3M	6B
1396/01/27	2,195	2,070	2,195	2,181	9.27	433	5M	11B
1396/01/26	1,996	1,996	1,996	1,996	9.97	7	56K	113M
1396/01/23	1,815	1,800	1,815	1,815	10.00	123	2M	4B
1396/01/21	1,557	1,556	1,658	1,650	9.42	55	601K	992M
1396/01/20	1,470	1,470	1,511	1,508	9.75	44	595K	898M
1396/01/19	1,400	1,300	1,530	1,374	(2.97)	83	851K	1B
1396/01/16	1,466	1,399	1,575	1,416	(3.48)	7	111K	157M
1396/01/15	1,595	1,441	1,599	1,467	(8.37)	166	2M	3B
1396/01/14	1,697	1,500	1,750	1,601	(3.26)	130	1M	2B
1396/01/09	1,860	1,611	1,948	1,655	(7.54)	152	2M	3B
1396/01/08	1,791	1,704	1,791	1,790	9.88	214	2M	4B
1396/01/07	1,629	1,629	1,629	1,629	9.99	13	201K	327M
1396/01/06	1,481	1,481	1,481	1,481	9.95	27	318K	471M
1396/01/05	1,339	1,337	1,347	1,347	9.96	14	220K	297M
1395/12/28	1,220	1,160	1,228	1,225	9.67	114	1M	1B
1395/12/25	1,100	1,050	1,127	1,117	8.98	46	532K	595M
1395/12/24	1,020	970	1,035	1,025	8.93	22	106K	108M
1395/12/23	1,000	940	1,000	941	(9.87)	24	170K	160M
1395/12/17	1,044	1,044	1,044	1,044	7.41	1	1K	1M
1395/12/10	1,003	956	1,039	972	(4.89)	7	41K	40M
1395/12/09	1,048	1,002	1,048	1,022	(1.54)	2	23K	23M
1395/12/08	1,020	1,020	1,050	1,038	(2.54)	3	13K	14M
1395/12/07	1,065	1,065	1,066	1,065	7.25	2	10K	11M
1395/12/03	989	989	999	993	2.37	10	214K	212M
1395/12/02	955	955	989	970	(2.9)	3	22K	21M
1395/11/30	988	988	1,000	999	1.83	2	118K	118M
1395/11/27	988	960	989	981	2.62	4	34K	34M
1395/11/25	956	955	956	956	(3.34)	2	143K	137M
1395/11/24	989	989	989	989	3.89	2	50K	49M
1395/11/23	952	952	952	952	(0.94)	1	50K	48M
1395/11/20	967	953	967	961	0.84	5	126K	122M
1395/11/18	953	953	953	953	(2.46)	2	849	809K
1395/11/17	958	953	1,000	977	(0.41)	11	222K	217M
1395/11/16	981	981	981	981	(1.6)	1	20K	20M
1395/11/13	1,000	980	1,000	997	(0.3)	3	57K	57M
1395/11/12	1,000	1,000	1,000	1,000	2.99	5	101K	101M
1395/11/11	971	970	971	971	(0.61)	5	30K	29M
1395/11/10	988	971	988	977	(2.5)	4	30K	29M
1395/11/09	1,010	987	1,011	1,002	(1.57)	10	75K	75M
1395/11/06	1,030	1,011	1,030	1,018	(2.21)	2	16K	16M
1395/11/05	1,028	1,000	1,048	1,041	4.10	7	105K	110M
1395/11/04	1,008	980	1,015	1,000	(1.19)	18	2M	2B
1395/11/03	1,011	1,011	1,012	1,012	(1.56)	3	34K	34M
1395/11/02	1,047	1,010	1,047	1,028	2.29	2	40K	41M
1395/10/29	1,005	1,005	1,005	1,005	0.30	1	3K	3M
1395/10/28	1,002	1,002	1,003	1,002	(1.96)	5	62K	62M
1395/10/27	1,025	1,020	1,025	1,022	(4.49)	9	230K	235M
1395/10/26	1,070	1,070	1,070	1,070	0.19	1	1K	1M
1395/10/25	1,148	1,001	1,175	1,068	1.71	14	226K	242M
1395/10/22	1,021	1,021	1,176	1,050	0.86	10	1M	1B
1395/10/20	1,030	1,021	1,050	1,041	(5.71)	5	105K	109M
1395/10/19	1,285	1,000	1,285	1,104	(15.92)	57	2M	2B
1395/10/18	1,278	1,278	1,341	1,313	0.46	3	13K	18M
1395/10/15	1,306	1,286	1,347	1,307	(0.68)	7	54K	71M
1395/10/14	1,367	1,286	1,367	1,316	2.02	4	54K	71M
1395/10/13	1,300	1,277	1,370	1,290	(3.01)	23	250K	323M
1395/10/12	1,330	1,330	1,330	1,330	2.70	1	30K	40M
1395/10/11	1,295	1,295	1,295	1,295	(2.48)	2	200K	259M
1395/10/08	1,385	1,250	1,400	1,328	0.61	13	143K	190M
1395/10/07	1,374	1,300	1,390	1,320	0.76	9	98K	130M
1395/10/06	1,330	1,276	1,374	1,310	(2.17)	16	396K	519M
1395/10/05	1,339	1,339	1,340	1,339	(0.07)	4	22K	29M
1395/10/04	1,340	1,340	1,340	1,340	2.84	1	2K	3M
1395/10/01	1,348	1,291	1,348	1,303	(0.15)	7	46K	60M
1395/09/29	1,306	1,292	1,349	1,305	(0.68)	15	220K	288M
1395/09/28	1,320	1,307	1,350	1,314	(2.74)	8	44K	58M
1395/09/24	1,425	1,317	1,433	1,351	(3.84)	29	679K	918M
1395/09/23	1,320	1,320	1,433	1,405	5.16	10	164K	231M
1395/09/22	1,400	1,320	1,410	1,336	(3.82)	13	230K	308M
1395/09/21	1,360	1,328	1,450	1,389	4.12	25	386K	536M
1395/09/20	1,350	1,311	1,360	1,334	0.45	6	61K	81M
1395/09/17	1,301	1,301	1,344	1,328	2.31	15	282K	375M
1395/09/16	1,340	1,284	1,343	1,298	(0.61)	11	183K	238M
1395/09/15	1,308	1,290	1,338	1,306	0.93	15	476K	621M
1395/09/14	1,270	1,270	1,319	1,294	1.57	12	149K	193M
1395/09/13	1,292	1,262	1,292	1,274	(1.62)	9	336K	428M
1395/09/09	1,299	1,272	1,306	1,295	2.45	19	326K	422M
1395/09/07	1,290	1,240	1,307	1,264	0.72	9	79K	100M
1395/09/06	1,264	1,250	1,264	1,255	(1.65)	17	305K	382M
1395/09/03	1,272	1,259	1,330	1,276	(2.6)	15	425K	543M
1395/09/02	1,320	1,272	1,397	1,310	0.77	21	445K	583M
1395/09/01	1,300	1,299	1,320	1,300	4.59	11	135K	175M
1395/08/29	1,270	1,204	1,339	1,243	(3.12)	22	496K	616M
1395/08/26	1,290	1,241	1,299	1,283	1.26	15	397K	509M
1395/08/25	1,327	1,251	1,327	1,267	(5.24)	16	333K	421M
1395/08/24	1,247	1,247	1,447	1,337	9.41	46	3M	4B
1395/08/23	1,220	1,220	1,260	1,222	(0.81)	7	423K	517M
1395/08/22	1,183	1,183	1,250	1,232	1.73	17	324K	400M
1395/08/19	1,229	1,181	1,230	1,211	(0.9)	7	112K	135M
1395/08/18	1,200	1,200	1,229	1,222	(0.41)	8	44K	54M
1395/08/17	1,167	1,167	1,239	1,227	5.05	11	133K	164M
1395/08/16	1,182	1,167	1,182	1,168	(3.47)	3	36K	42M
1395/08/15	1,210	1,210	1,210	1,210	1.34	1	2K	2M
1395/08/12	1,184	1,182	1,250	1,194	0.93	8	126K	150M
1395/08/11	1,184	1,182	1,184	1,183	(1.5)	8	213K	252M
1395/08/10	1,200	1,171	1,247	1,201	1.44	9	300K	360M
1395/08/09	1,202	1,172	1,202	1,184	(4.13)	16	433K	512M
1395/08/08	1,200	1,200	1,270	1,235	3.78	24	654K	808M
1395/08/05	1,170	1,170	1,238	1,190	2.94	18	706K	840M
1395/08/04	1,163	1,150	1,190	1,156	(3.67)	8	340K	393M
1395/08/03	1,200	1,190	1,280	1,200	0.0	11	1M	2B
1395/08/02	1,200	1,200	1,203	1,200	(3.38)	18	540K	648M
1395/08/01	1,276	1,200	1,276	1,242	(3.04)	36	2M	3B
1395/07/28	1,290	1,277	1,295	1,281	(1.39)	9	450K	577M
1395/07/27	1,294	1,294	1,300	1,299	(3.92)	6	366K	475M
1395/07/26	1,300	1,300	1,450	1,352	9.03	18	1M	2B
1395/07/25	1,380	1,201	1,380	1,240	(5.99)	14	350K	435M
1395/07/24	1,338	1,300	1,338	1,319	(0.45)	2	2K	3M
1395/07/19	1,338	1,309	1,350	1,325	(0.97)	13	316K	418M
1395/07/18	1,338	1,338	1,338	1,338	(0.74)	1	1K	1M
1395/07/17	1,400	1,338	1,400	1,348	(4.26)	6	100K	134M
1395/07/14	1,410	1,400	1,410	1,408	(0.28)	3	7K	10M
1395/07/13	1,421	1,410	1,421	1,412	(0.7)	6	17K	24M
1395/07/12	1,420	1,420	1,579	1,422	(1.73)	7	55K	79M
1395/07/11	1,450	1,421	1,450	1,447	3.65	4	22K	32M
1395/07/10	1,350	1,337	1,599	1,396	(2.45)	10	184K	257M
1395/07/07	1,431	1,431	1,431	1,431	7.35	1	105K	151M
1395/07/05	1,333	1,333	1,333	1,333	0.0	1	40K	53M
1395/07/04	1,333	1,333	1,333	1,333	0.0	1	4K	5M
1395/06/13	1,432	1,330	1,432	1,333	(1.41)	5	106K	142M
1395/06/10	1,490	1,261	1,490	1,352	(8.03)	15	350K	473M
1395/06/09	1,470	1,470	1,470	1,470	(3.23)	1	10K	15M
1395/06/08	1,519	1,519	1,519	1,519	(0.52)	1	5K	8M
1395/06/07	1,531	1,500	1,599	1,527	(1.23)	14	157K	240M
1395/06/06	1,550	1,531	1,555	1,546	(0.64)	5	38K	59M
1395/06/03	1,561	1,550	1,561	1,556	(1.21)	6	66K	103M
1395/06/02	1,600	1,560	1,600	1,575	(0.88)	6	34K	53M
1395/05/30	1,562	1,562	1,618	1,589	0.0	5	120K	191M
1395/05/27	1,575	1,575	1,600	1,589	(2.03)	4	5K	8M
1395/05/26	1,615	1,615	1,630	1,622	(0.43)	3	20K	33M
1395/05/25	1,630	1,575	1,630	1,629	3.63	2	3K	5M
1395/05/24	1,580	1,570	1,677	1,572	(1.19)	6	210K	330M
1395/05/23	1,601	1,570	1,677	1,591	(5.01)	8	27K	44M
1395/05/20	1,600	1,600	1,698	1,675	0.12	2	9K	15M
1395/05/19	1,550	1,550	1,698	1,673	7.11	7	64K	107M
1395/05/18	1,561	1,555	1,570	1,562	(0.89)	9	298K	466M
1395/05/17	1,580	1,570	1,581	1,576	(0.32)	6	122K	193M
1395/05/16	1,582	1,581	1,582	1,581	(0.75)	2	12K	20M
1395/05/13	1,600	1,580	1,630	1,593	(4.67)	4	48K	76M
1395/05/12	1,780	1,610	1,784	1,671	3.15	6	133K	222M
1395/05/10	1,620	1,620	1,620	1,620	(3.86)	1	5K	8M
1395/05/06	1,829	1,600	1,829	1,685	(4.42)	9	74K	124M
1395/05/04	1,784	1,750	1,785	1,763	(1.51)	3	47K	83M
1395/05/03	1,790	1,790	1,790	1,790	9.15	1	20K	36M
1395/04/30	1,650	1,631	1,650	1,640	(0.18)	4	52K	86M
1395/04/29	1,670	1,641	1,670	1,643	(1.79)	7	107K	176M
1395/04/28	1,680	1,670	1,680	1,673	0.90	3	35K	59M
1395/04/27	1,660	1,650	1,700	1,658	(0.96)	18	269K	445M
1395/04/23	1,675	1,673	1,675	1,674	(5.58)	3	7K	12M
1395/04/22	1,790	1,760	1,790	1,773	(0.45)	6	43K	77M
1395/04/21	1,773	1,773	1,810	1,781	(5.77)	4	54K	96M
1395/04/20	1,894	1,810	1,894	1,890	3.00	3	48K	91M
1395/04/19	1,920	1,800	1,920	1,835	1.27	4	64K	117M
1395/04/15	1,700	1,700	1,849	1,812	8.76	11	183K	331M
1395/04/14	1,702	1,660	1,702	1,666	(5.18)	6	59K	98M
1395/04/12	1,762	1,750	1,762	1,757	(1.84)	5	64K	112M
1395/04/09	1,791	1,761	1,791	1,790	(0.11)	4	100K	180M
1395/04/08	1,810	1,790	1,810	1,792	(2.29)	12	240K	430M
1395/04/06	1,901	1,800	1,929	1,834	(4.08)	17	493K	904M
1395/04/05	1,887	1,886	1,950	1,912	4.54	21	320K	612M
1395/04/02	1,789	1,789	2,000	1,829	2.52	27	651K	1B
1395/04/01	1,640	1,640	1,790	1,784	1.77	6	229K	409M
1395/03/31	1,730	1,606	1,790	1,753	3.42	9	172K	302M
1395/03/30	1,698	1,670	1,700	1,695	(0.24)	8	183K	310M
1395/03/29	1,699	1,699	1,699	1,699	1.19	2	5K	9M
1395/03/26	1,609	1,609	1,700	1,679	5.00	3	25K	41M
1395/03/25	1,700	1,551	1,700	1,599	(1.84)	4	358	572K
1395/03/24	1,650	1,600	1,650	1,629	(4.18)	4	75K	122M
1395/03/23	1,725	1,650	1,725	1,700	(0.7)	15	395K	671M
1395/03/22	1,870	1,700	1,880	1,712	4.01	14	1M	2B
1395/01/29	1,610	1,520	1,650	1,646	2.88	13	4M	6B
1395/01/28	1,600	1,600	1,600	1,600	(3.5)	1	1K	2M
1395/01/25	1,680	1,651	1,680	1,658	(6.75)	6	85K	141M
1395/01/24	1,851	1,654	1,861	1,778	(4.72)	21	215K	382M
1395/01/23	1,910	1,850	1,910	1,866	(1.89)	10	35K	66M
1395/01/22	1,999	1,875	2,000	1,902	(2.81)	16	362K	689M
1395/01/21	2,000	1,900	2,039	1,957	3.44	18	154K	301M
1395/01/18	1,900	1,875	1,900	1,892	0.26	7	225K	426M
1395/01/17	1,932	1,860	1,932	1,887	(5.51)	10	155K	293M
1395/01/16	2,010	1,932	2,010	1,997	2.78	7	94K	188M
1395/01/15	2,050	1,910	2,050	1,943	(2.8)	16	221K	429M
1395/01/14	1,897	1,850	2,150	1,999	11.86	27	541K	1B
1395/01/11	1,755	1,755	1,850	1,787	(5.95)	9	69K	124M
1395/01/10	1,900	1,900	1,900	1,900	2.98	1	8K	15M
1395/01/09	1,820	1,750	2,100	1,845	(12.97)	13	64K	118M
1395/01/07	1,850	1,850	2,200	2,120	21.07	23	266K	564M
1394/12/26	1,650	1,600	2,090	1,751	10.26	38	661K	1B
1394/12/25	1,550	1,541	1,680	1,588	0.0	9	343K	545M
1394/12/24	1,571	1,541	1,697	1,588	(1.31)	4	32K	52M
1394/12/22	1,769	1,580	1,769	1,609	2.22	21	290K	467M
1394/12/19	1,900	1,500	1,930	1,574	(20.02)	33	421K	663M
1394/12/18	1,902	1,850	2,052	1,968	(5.66)	21	399K	784M
1394/12/17	2,170	2,050	2,190	2,086	(1.23)	18	439K	915M
1394/12/16	2,130	2,100	2,250	2,112	(9.0)	25	345K	729M
1394/12/15	2,290	2,290	2,470	2,321	4.17	19	275K	639M
1394/12/12	2,103	2,102	2,300	2,228	6.35	21	581K	1B
1394/12/11	2,110	2,055	2,121	2,095	(1.5)	4	50K	105M
1394/12/10	2,195	2,113	2,195	2,127	(0.84)	15	382K	813M
1394/12/09	2,196	2,070	2,290	2,145	(0.19)	49	882K	2B
1394/12/08	2,200	2,120	2,200	2,149	(2.76)	17	82K	175M
1394/12/05	2,262	2,100	2,300	2,210	(2.69)	26	404K	892M
1394/12/04	2,351	2,239	2,352	2,271	(4.22)	22	325K	737M
1394/12/03	2,410	2,310	2,500	2,371	(6.58)	38	703K	2B
1394/12/02	2,670	2,420	2,670	2,538	(8.74)	31	385K	976M
1394/12/01	2,593	2,593	3,100	2,781	9.83	135	3M	10B
1394/11/28	2,600	2,474	2,600	2,532	(1.67)	24	591K	1B
1394/11/27	2,490	2,490	2,650	2,575	6.27	42	785K	2B
1394/11/26	2,400	2,351	2,500	2,423	(4.3)	29	442K	1B
1394/11/25	2,559	2,400	2,670	2,532	(7.15)	25	502K	1B
1394/11/24	2,551	2,551	2,900	2,727	10.49	105	2M	6B
1394/11/21	2,211	2,211	2,600	2,468	7.77	80	1M	3B
1394/11/20	2,269	2,225	2,390	2,290	(1.12)	30	535K	1B
1394/11/19	2,360	2,251	2,398	2,316	(2.4)	43	927K	2B
1394/11/18	2,360	2,301	2,460	2,373	0.59	32	679K	2B
1394/11/17	2,290	2,289	2,400	2,359	10.91	31	527K	1B
1394/11/14	1,999	1,999	2,294	2,127	6.40	53	1M	3B
1394/11/13	2,020	1,910	2,078	1,999	(0.55)	24	663K	1B
1394/11/12	2,090	1,930	2,130	2,010	(0.4)	14	222K	447M
1394/11/11	2,023	2,000	2,024	2,018	(2.56)	13	158K	319M
1394/11/10	2,120	2,014	2,120	2,071	(2.31)	10	100K	208M
1394/11/07	2,120	2,063	2,140	2,120	(2.21)	11	86K	183M
1394/11/06	2,197	2,111	2,280	2,168	2.02	19	156K	339M
1394/11/05	2,087	2,041	2,199	2,125	4.32	39	1M	2B
1394/11/04	2,027	2,000	2,099	2,037	(0.1)	30	999K	2B
1394/11/03	2,063	2,020	2,063	2,039	(4.05)	14	318K	648M
1394/10/30	2,280	2,070	2,280	2,125	(4.75)	15	311K	661M
1394/10/29	2,286	2,150	2,300	2,231	(1.59)	20	301K	672M
1394/10/28	2,350	2,201	2,350	2,267	(6.05)	39	491K	1B
1394/10/27	2,577	2,350	2,577	2,413	(4.59)	15	61K	146M
1394/10/26	2,500	2,422	2,581	2,529	4.07	10	96K	242M
1394/10/23	2,450	2,401	2,500	2,430	0.37	16	86K	210M
1394/10/22	2,460	2,350	2,500	2,421	(8.78)	36	517K	1B
1394/10/21	2,690	2,455	2,800	2,654	2.71	106	2M	5B
1394/10/20	2,400	2,400	2,748	2,584	9.77	140	2M	6B
1394/10/19	2,300	2,250	2,400	2,354	3.52	36	432K	1B
1394/10/16	2,329	2,230	2,329	2,274	(0.09)	13	155K	353M
1394/10/15	2,280	2,220	2,344	2,276	(0.26)	27	281K	640M
1394/10/14	2,283	2,281	2,283	2,282	(2.31)	4	35K	79M
1394/10/13	2,350	2,283	2,351	2,336	(1.97)	11	119K	278M
1394/10/12	2,350	2,303	2,480	2,383	4.15	42	696K	2B
1394/10/09	2,211	2,203	2,340	2,288	0.57	14	119K	273M
1394/10/07	2,380	2,212	2,400	2,275	0.84	20	760K	2B
1394/10/06	2,190	2,190	2,380	2,256	13.37	79	965K	2B
1394/10/05	1,900	1,840	2,100	1,990	5.63	35	367K	731M
1394/10/02	1,899	1,841	1,899	1,884	0.86	5	63K	119M
1394/10/01	1,890	1,822	1,920	1,868	0.70	3	10K	19M
1394/09/30	1,900	1,822	1,999	1,855	(4.38)	12	148K	275M
1394/09/29	1,900	1,900	2,029	1,940	(3.34)	6	33K	64M
1394/09/28	2,080	1,950	2,080	2,007	(2.53)	23	130K	261M
1394/09/25	1,901	1,901	2,095	2,059	1.98	14	168K	345M
1394/09/24	2,040	1,850	2,080	2,019	5.82	4	74K	150M
1394/09/23	2,040	1,890	2,040	1,908	(6.15)	9	227K	433M
1394/09/22	2,050	2,000	2,050	2,033	(1.02)	6	41K	83M
1394/09/18	2,052	2,050	2,100	2,054	(0.05)	5	12K	24M
1394/09/17	2,074	2,050	2,090	2,055	(2.42)	10	77K	158M
1394/09/16	2,100	2,090	2,160	2,106	(3.04)	7	40K	84M
1394/09/15	2,175	2,140	2,200	2,172	(1.32)	12	83K	180M
1394/09/14	2,260	2,180	2,260	2,201	0.27	12	41K	89M
1394/09/10	2,176	2,176	2,290	2,195	(3.43)	13	65K	142M
1394/09/09	2,200	2,200	2,296	2,273	3.27	6	33K	75M
1394/09/08	2,201	2,200	2,201	2,201	(0.59)	9	923K	2B
1394/09/07	2,201	2,200	2,289	2,214	1.93	7	53K	117M
1394/09/04	2,171	2,171	2,289	2,172	0.46	14	1M	2B
1394/09/03	2,081	2,081	2,250	2,162	(1.14)	12	71K	154M
1394/09/02	2,250	2,060	2,270	2,187	(0.59)	17	76K	165M
1394/09/01	2,201	2,200	2,203	2,200	(4.56)	15	185K	407M
1394/08/30	2,350	2,250	2,350	2,305	(3.23)	9	127K	292M
1394/08/27	2,440	2,350	2,440	2,382	(1.04)	29	422K	1B
1394/08/26	2,440	2,405	2,440	2,407	(3.49)	16	105K	253M
1394/08/25	2,500	2,400	2,630	2,494	(5.67)	72	882K	2B
1394/08/24	2,450	2,350	2,850	2,644	4.51	183	2M	6B
1394/08/23	2,683	2,402	2,683	2,530	(1.13)	40	345K	873M
1394/08/20	2,400	2,400	2,790	2,559	15.37	37	388K	992M
1394/08/19	2,105	2,105	2,399	2,218	7.20	102	2M	5B
1394/08/18	2,101	2,000	2,172	2,069	(2.27)	35	386K	799M
1394/08/17	2,080	2,000	2,148	2,117	(2.08)	19	191K	404M
1394/08/16	2,111	2,100	2,360	2,162	(8.27)	31	293K	634M
1394/08/13	2,579	2,200	2,580	2,357	(7.64)	60	871K	2B
1394/08/12	2,550	2,380	2,700	2,552	17.55	54	298K	761M
1394/08/11	1,900	1,833	2,700	2,171	12.84	60	414K	900M
1394/08/10	1,900	1,801	2,020	1,924	9.94	52	398K	765M
1394/08/09	1,656	1,656	1,800	1,750	28.39	36	107K	187M
1394/08/06	1,150	1,150	1,600	1,363	19.25	82	945K	1B
1394/08/05	1,120	1,120	1,185	1,143	0.79	8	29K	33M
1394/08/04	1,130	1,130	1,140	1,134	5.88	2	5K	6M
1394/08/03	1,071	1,071	1,071	1,071	0.0	1	10	11K
1394/07/28	1,071	1,071	1,071	1,071	(0.37)	1	565	605K
1394/07/27	1,100	1,070	1,101	1,075	(8.82)	8	65K	70M
1394/07/22	1,179	1,179	1,179	1,179	0.0	1	5K	6M
1394/07/20	1,179	1,179	1,179	1,179	(1.67)	1	20K	24M
1394/07/12	1,199	1,199	1,199	1,199	0.0	1	276	331K
1394/07/11	1,199	1,199	1,199	1,199	6.96	2	1K	1M
1394/07/08	1,199	1,004	1,199	1,121	(6.43)	4	20K	22M
1394/07/07	1,199	1,198	1,199	1,198	0.0	4	1M	1B
1394/07/06	1,198	1,198	1,198	1,198	(2.44)	1	13K	16M
1394/07/05	1,300	1,220	1,300	1,228	1.40	5	60K	74M
1394/06/23	1,254	1,190	1,254	1,211	7.45	4	4K	5M
1394/06/22	1,220	1,121	1,220	1,127	(12.57)	6	329K	371M
1394/06/21	1,295	1,251	1,298	1,289	4.04	6	31K	40M
1394/06/18	1,296	1,222	1,296	1,239	(3.58)	6	95K	118M
1394/06/17	1,262	1,200	1,298	1,285	(0.93)	13	199K	255M
1394/06/16	1,290	1,290	1,300	1,297	0.54	5	33K	42M
1394/06/15	1,270	1,270	1,300	1,290	0.0	9	76K	98M
1394/06/14	1,289	1,289	1,290	1,290	0.78	6	45K	58M
1394/06/11	1,279	1,278	1,289	1,280	(0.31)	6	61K	78M
1394/06/10	1,284	1,284	1,284	1,284	0.55	1	1K	1M
1394/06/09	1,289	1,240	1,289	1,277	(0.78)	5	6K	8M
1394/06/08	1,200	1,200	1,289	1,287	(4.67)	3	1K	1M
1394/06/04	1,350	1,350	1,350	1,350	7.14	1	1K	1M
1394/06/03	1,385	1,150	1,385	1,260	(8.5)	12	2M	2B
1394/06/02	1,359	1,355	1,385	1,377	3.85	5	101K	139M
1394/06/01	1,323	1,320	1,400	1,326	(5.29)	12	104K	138M
1394/05/31	1,323	1,323	1,438	1,400	0.79	15	186K	260M
1394/05/28	1,390	1,350	1,430	1,389	3.04	16	235K	327M
1394/05/27	1,300	1,260	1,400	1,348	2.59	14	192K	259M
1394/05/26	1,360	1,300	1,400	1,314	5.71	29	1M	2B
1394/05/25	1,200	1,200	1,377	1,243	8.09	23	1M	1B
1394/05/24	1,150	1,150	1,200	1,150	2.68	3	42K	48M
1394/05/21	1,120	1,120	1,200	1,120	(6.67)	2	200K	225M
1394/05/19	1,199	1,199	1,200	1,200	0.0	7	89K	107M
1394/05/18	1,200	1,200	1,200	1,200	0.25	1	10K	12M
1394/05/17	1,198	1,094	1,198	1,197	(0.17)	2	202K	242M
1394/05/14	1,200	1,199	1,200	1,199	0.08	3	300K	360M
1394/05/13	1,195	1,195	1,200	1,198	0.17	9	653K	782M
1394/05/12	1,196	1,196	1,196	1,196	0.84	1	200K	239M
1394/05/11	1,194	1,150	1,198	1,186	(0.67)	4	250K	296M
1394/05/10	1,130	1,130	1,198	1,194	(0.83)	3	211K	252M
1394/05/07	1,200	1,200	1,210	1,204	2.82	2	16K	20M
1394/05/06	1,178	1,081	1,210	1,171	10.68	16	45K	52M
1394/05/05	1,197	1,053	1,197	1,058	(0.56)	5	52K	55M
1394/05/04	1,090	1,052	1,198	1,064	(11.55)	19	619K	659M
1394/05/03	1,210	1,201	1,210	1,203	(6.82)	3	25K	30M
1394/04/31	1,365	1,201	1,365	1,291	(1.0)	8	68K	87M
1394/04/30	1,378	1,300	1,378	1,304	0.0	7	70K	91M
1394/04/29	1,290	1,290	1,380	1,304	(5.3)	15	301K	392M
1394/04/24	1,440	1,290	1,440	1,377	5.03	6	47K	65M
1394/04/23	1,313	1,261	1,399	1,311	0.0	21	457K	599M
1394/04/22	1,280	1,201	1,400	1,311	6.85	20	202K	265M
1394/04/21	1,100	1,060	1,280	1,227	15.97	20	871K	1B
1394/04/20	1,100	1,050	1,100	1,058	(3.82)	7	80K	85M
1394/04/16	1,099	1,099	1,100	1,100	2.33	11	78K	86M
1394/04/15	950	950	1,099	1,075	15.97	20	240K	258M
1394/04/14	1,000	921	1,100	927	(11.63)	6	41K	38M
1394/04/13	1,100	982	1,100	1,049	8.03	8	71K	74M
1394/04/10	850	850	1,000	971	(0.61)	16	265K	257M
1394/04/08	977	977	977	977	6.08	1	5K	5M
1394/04/07	940	872	950	921	5.62	13	262K	242M
1394/04/06	800	746	949	872	7.13	22	469K	409M
1394/04/03	900	811	900	814	0.37	10	163K	133M
1394/03/10	735	735	874	811	16.52	12	95K	77M
1394/03/09	692	692	696	696	0.0	2	224K	156M
1394/03/06	698	692	700	696	10.48	9	129K	90M
1394/03/04	630	630	630	630	(8.56)	1	4K	3M
1394/03/02	655	655	693	689	(0.58)	3	179K	124M
1394/02/30	693	693	693	693	1.91	2	20K	14M
1394/02/29	652	652	693	680	1.95	3	7K	5M
1394/02/28	660	650	693	667	(3.89)	3	20K	13M
1394/02/27	694	694	694	694	4.99	1	4K	3M
1394/02/23	691	654	691	661	(4.34)	2	5K	3M
1394/02/22	690	689	697	691	5.50	4	60K	42M
1394/02/21	655	653	655	655	(6.29)	2	55K	36M
1394/02/19	699	699	699	699	3.10	1	2K	1M
1394/02/16	669	669	683	678	4.95	8	150K	102M
1394/02/15	650	640	650	646	(0.62)	2	60K	39M
1394/02/14	641	641	651	650	(0.46)	6	175K	114M
1394/02/13	652	652	683	653	(2.1)	3	45K	29M
1394/02/09	690	646	690	667	2.30	7	38K	25M
1394/02/08	652	652	653	652	(6.59)	3	12K	8M
1394/02/07	698	698	698	698	1.60	1	14	10K
1394/02/06	651	651	699	687	(1.15)	13	238K	164M
1394/02/01	695	695	695	695	4.35	1	2K	1M
1394/01/31	698	646	698	666	(0.45)	3	5K	3M
1394/01/30	680	650	680	669	(2.34)	3	48K	32M
1394/01/25	650	650	689	685	(2.14)	3	28K	19M
1394/01/23	700	700	700	700	0.72	1	2K	2M
1394/01/22	661	661	700	695	8.26	2	12K	8M
1394/01/19	642	642	642	642	(3.31)	2	15K	10M
1394/01/18	701	660	701	664	(6.74)	4	111K	74M
1394/01/17	760	700	785	712	(8.72)	9	186K	132M
1394/01/16	795	760	850	780	10.01	18	546K	426M
1394/01/15	655	641	795	709	0.14	22	503K	357M
1394/01/11	690	641	729	708	1.87	4	20K	14M
1394/01/10	729	690	729	695	(0.43)	5	62K	43M
1394/01/09	699	640	730	698	(0.14)	11	128K	90M
1394/01/05	699	699	699	699	3.40	1	1K	699K
1393/12/27	660	660	700	676	2.42	8	242K	164M
1393/12/26	660	660	660	660	2.96	1	3K	2M
1393/12/25	641	641	641	641	(2.88)	2	22K	14M
1393/12/24	659	659	662	660	2.01	3	26K	17M
1393/12/23	639	612	650	647	7.12	8	148K	95M
1393/12/20	669	601	669	604	(4.28)	3	120K	72M
1393/12/19	690	630	690	631	(1.71)	9	185K	117M
1393/12/18	665	640	665	642	(8.02)	4	210K	135M
1393/12/17	698	698	698	698	2.20	1	2K	1M
1393/12/16	697	680	697	683	(8.32)	6	298K	204M
1393/12/13	750	740	750	745	(0.4)	2	24K	18M
1393/12/12	746	746	750	748	6.86	7	208K	156M
1393/12/11	721	680	721	700	(3.05)	21	378K	265M
1393/12/10	722	720	722	722	0.0	2	10K	8M
1393/12/09	722	722	722	722	(5.99)	2	70K	51M
1393/12/06	768	768	768	768	6.67	1	2K	2M
1393/12/05	720	710	779	720	(3.49)	6	57K	41M
1393/12/03	810	736	810	746	(3.87)	8	256K	191M
1393/12/02	819	767	819	776	1.31	4	72K	56M
1393/11/29	767	766	767	766	(4.25)	3	60K	46M
1393/11/27	800	800	800	800	4.99	1	20K	16M
1393/11/26	760	757	765	762	0.13	3	40K	30M
1393/11/25	879	753	879	761	(7.2)	7	183K	140M
1393/11/21	820	820	820	820	(0.61)	1	100K	82M
1393/11/20	830	804	830	825	(1.08)	4	60K	49M
1393/11/19	829	829	835	834	(5.12)	3	11K	9M
1393/11/18	920	858	960	879	(2.55)	11	508K	447M
1393/11/15	860	860	920	902	0.33	6	22K	20M
1393/11/14	899	899	899	899	6.39	1	10K	9M
1393/11/13	899	840	899	845	1.68	2	22K	18M
1393/11/12	831	831	831	831	(2.35)	2	32K	26M
1393/11/11	855	804	863	851	5.45	13	245K	209M
1393/11/08	854	800	855	807	(0.25)	11	117K	95M
1393/11/07	801	800	854	809	1.51	10	42K	34M
1393/11/06	781	769	800	797	2.31	4	23K	18M
1393/11/01	765	765	781	779	(0.26)	3	35K	27M
1393/10/30	760	760	857	781	(2.38)	6	50K	39M
1393/10/29	800	800	800	800	2.56	1	5K	4M
1393/10/27	879	753	879	780	(4.99)	4	27K	21M
1393/10/24	821	821	821	821	8.89	2	20K	16M
1393/10/21	742	741	764	754	(0.92)	6	94K	71M
1393/10/20	774	750	774	761	(2.69)	7	228K	173M
1393/10/17	773	772	916	782	1.03	3	15K	12M
1393/10/16	774	774	774	774	0.0	1	682	528K
1393/10/15	774	774	774	774	(9.26)	1	100	77K
1393/10/13	840	765	877	853	1.55	6	68K	58M
1393/10/10	840	840	840	840	0.60	2	26K	22M
1393/10/09	840	799	840	835	(0.6)	2	114K	95M
1393/10/08	840	840	840	840	5.00	1	7K	6M
1393/10/07	800	800	800	800	9.89	1	28K	22M
1393/10/06	727	725	730	728	3.12	5	16K	11M
1393/10/03	706	706	706	706	(14.84)	1	500	353K
1393/09/26	832	703	832	829	5.07	4	128K	106M
1393/09/25	815	721	832	789	(4.94)	8	214K	169M
1393/09/24	830	830	830	830	0.48	1	1K	978K
1393/09/23	810	810	850	826	(2.82)	5	67K	55M
1393/09/19	850	850	850	850	(1.39)	1	13K	11M
1393/09/18	874	850	874	862	(4.22)	4	423K	365M
1393/09/17	874	874	900	900	(0.88)	5	701K	631M
1393/09/16	924	902	924	908	(4.22)	5	141K	128M
1393/09/12	951	924	951	948	(0.73)	8	77K	73M
1393/09/09	1,000	951	1,000	955	(4.5)	9	235K	224M
1393/09/08	1,000	999	1,000	1,000	4.60	3	30K	30M
1393/09/05	1,000	912	1,000	956	(7.72)	3	8K	8M
1393/09/04	1,060	903	1,120	1,036	(18.04)	21	588K	609M
1393/09/02	1,280	1,201	1,290	1,264	1.44	10	81K	102M
1393/09/01	1,250	1,200	1,250	1,246	24.10	2	7K	8M
1393/08/28	1,000	888	1,050	1,004	11.68	11	279K	280M
1393/08/27	900	860	900	899	4.53	2	102K	92M
1393/08/26	860	860	860	860	0.47	4	9K	8M
1393/08/25	850	830	880	856	1.42	10	115K	99M
1393/08/24	850	821	850	844	(0.47)	5	65K	55M
1393/08/21	840	840	860	848	2.54	4	100K	85M
1393/08/20	800	800	830	827	(2.13)	4	37K	31M
1393/08/19	850	830	850	845	4.19	3	60K	51M
1393/08/17	815	800	817	811	(4.48)	11	260K	211M
1393/08/14	849	849	850	849	4.94	2	30K	25M
1393/08/11	760	750	900	809	7.87	32	584K	473M
1393/08/10	745	745	750	750	4.60	3	800K	600M
1393/08/07	711	711	745	717	0.0	4	240K	172M
1393/08/06	700	700	745	717	2.58	8	165K	118M
1393/08/04	713	666	713	699	(6.17)	7	175K	122M
1393/08/03	745	745	745	745	2.76	1	100	74K
1393/07/30	731	720	731	725	(0.28)	2	200K	145M
1393/07/29	710	710	750	727	4.91	10	330K	240M
1393/07/28	680	680	700	693	3.74	7	290K	201M
1393/07/27	680	660	680	668	(0.3)	2	24K	16M
1393/07/26	690	662	690	670	(1.9)	6	342K	229M
1393/07/22	680	680	685	683	(1.44)	4	55K	38M
1393/07/20	685	685	700	693	1.76	5	191K	132M
1393/07/19	681	681	681	681	(8.96)	1	100K	68M
1393/07/15	715	631	810	748	9.04	29	716K	535M
1393/07/14	665	665	729	686	8.89	28	681K	467M
1393/07/12	630	630	630	630	0.0	3	23K	15M
1393/07/09	630	630	630	630	0.0	1	6K	4M
1393/07/08	631	630	631	630	0.0	3	29K	18M
1393/07/07	630	630	630	630	0.0	1	1K	691K
1393/07/06	630	630	630	630	(3.08)	1	214	135K
1393/07/05	650	650	650	650	(2.4)	1	320K	208M
1393/07/02	666	666	666	666	8.29	1	1K	666K
1393/07/01	615	615	615	615	(3.91)	1	10K	6M
1393/06/31	640	640	640	640	(1.54)	2	30K	19M
1393/06/30	652	646	652	650	(0.31)	4	63K	41M
1393/06/29	652	652	652	652	0.0	1	6K	4M
1393/06/26	652	652	652	652	(0.46)	2	3K	2M
1393/06/23	660	651	660	655	(1.8)	3	84K	55M
1393/06/22	670	660	670	667	(1.77)	2	125K	83M
1393/06/19	682	672	684	679	1.34	5	110K	75M
1393/06/17	670	670	670	670	0.30	1	10K	7M
1393/06/15	668	668	668	668	(8.24)	1	1K	995K
1393/06/12	729	670	729	728	3.70	2	2K	1M
1393/06/11	700	667	715	702	(0.57)	17	514K	361M
1393/06/10	688	688	720	706	7.95	10	500K	353M
1393/06/09	654	654	654	654	0.15	1	6K	4M
1393/06/08	653	653	653	653	(0.15)	4	10K	6M
1393/06/05	655	653	655	654	0.0	3	40K	26M
1393/06/04	654	654	654	654	(0.15)	2	7K	5M
1393/06/03	655	654	655	655	(4.38)	2	15K	10M
1393/05/29	654	654	695	685	4.10	2	4K	3M
1393/05/26	654	652	698	658	0.46	3	60K	40M
1393/05/25	655	655	655	655	(11.49)	1	20K	13M
1393/05/22	740	740	740	740	5.71	1	20K	15M
1393/05/21	700	700	700	700	7.53	1	1K	700K
1393/05/20	652	650	652	651	(1.96)	3	87K	57M
1393/05/19	660	652	675	664	(3.49)	7	347K	230M
1393/05/15	679	679	710	688	1.18	4	4K	3M
1393/05/13	679	679	691	680	(0.15)	3	57K	39M
1393/05/06	682	680	682	681	0.0	2	179K	122M
1393/05/05	690	680	690	681	0.29	2	11K	7M
1393/05/04	681	670	681	679	(0.15)	3	286K	194M
1393/05/01	680	680	682	680	0.59	4	338K	230M
1393/04/31	680	676	680	676	(0.59)	3	66K	45M
1393/04/30	682	680	682	680	(0.58)	5	113K	77M
1393/04/29	691	680	691	684	(3.39)	6	105K	72M
1393/04/23	730	706	730	708	(0.56)	2	109K	77M
1393/04/22	720	691	720	712	(9.41)	3	41K	29M
1393/04/21	786	786	786	786	4.38	1	1K	978K
1393/04/17	750	750	795	753	9.13	4	25K	19M
1393/04/16	676	676	695	690	(7.38)	2	106K	73M
1393/04/15	794	714	794	745	(4.61)	8	328K	245M
1393/04/14	777	713	795	781	5.54	8	50K	39M
1393/04/11	710	689	770	740	4.37	8	446K	330M
1393/04/10	709	709	710	709	0.57	2	100K	71M
1393/04/09	705	705	705	705	(0.56)	1	50K	35M
1393/04/08	710	670	720	709	(6.22)	9	470K	333M
1393/04/07	790	730	810	756	0.13	17	964K	728M
1393/04/04	701	701	790	755	5.15	11	512K	387M
1393/04/03	720	690	790	718	3.16	16	582K	418M
1393/04/02	640	640	730	696	9.26	22	2M	1B
1393/04/01	652	636	652	637	(2.6)	6	228K	145M
1393/03/31	610	610	674	654	8.46	13	449K	294M
1393/03/28	610	600	654	603	(4.89)	8	782K	472M
1393/03/27	600	590	679	634	4.97	14	589K	373M
1393/03/26	611	600	611	604	(6.07)	4	170K	103M
1393/03/25	650	600	799	643	(10.69)	18	540K	347M
1393/03/24	720	720	720	720	(9.32)	1	2K	2M
1393/03/19	800	720	800	794	(0.75)	2	4K	3M
1393/03/18	800	800	800	800	4.44	1	20K	16M
1393/03/17	800	720	800	766	(9.67)	3	20K	16M
1393/03/11	848	848	848	848	1.07	1	10K	8M
1393/03/10	850	799	850	839	5.01	3	50K	42M
1393/03/07	799	799	799	799	(0.99)	1	3K	2M
1393/03/05	848	798	848	807	13.66	2	61K	49M
1393/03/03	710	710	710	710	(11.14)	1	1K	710K
1393/02/22	799	799	799	799	(0.13)	1	10K	8M
1393/02/20	800	800	800	800	21.40	1	3K	3M
1393/02/09	660	656	660	659	(0.3)	3	5K	3M
1393/01/31	710	655	710	661	(6.9)	4	46K	31M
1393/01/30	710	710	711	710	(18.39)	3	273K	194M
1393/01/27	870	870	870	870	33.64	1	50K	44M
1393/01/26	651	651	651	651	(1.51)	1	4K	2M
1393/01/24	661	661	661	661	(17.58)	1	24K	16M
1393/01/23	940	800	940	802	(10.89)	3	50K	40M
1393/01/20	900	900	900	900	0.0	1	888	799K
1393/01/19	900	900	900	900	(5.26)	1	2K	2M
1393/01/09	950	950	950	950	0.0	1	61K	58M
1392/12/28	950	950	950	950	0.0	1	6K	5M
1392/12/21	951	950	951	950	0.0	3	37K	35M
1392/12/20	950	950	950	950	(5.09)	2	4K	4M
1392/12/19	1,002	1,000	1,002	1,001	(4.39)	7	155K	155M
1392/12/18	1,051	1,002	1,051	1,047	(4.12)	5	23K	24M
1392/12/17	1,100	1,090	1,100	1,092	4.70	2	12K	13M
1392/12/14	1,000	1,000	1,111	1,043	(6.54)	7	49K	51M
1392/12/13	1,129	1,100	1,129	1,116	(1.15)	3	90K	100M
1392/12/11	1,100	1,051	1,149	1,129	(1.74)	9	140K	158M
1392/11/28	1,310	1,120	1,310	1,149	(4.01)	4	28K	32M
1392/11/19	1,310	1,130	1,310	1,197	(8.35)	8	106K	127M
1392/11/16	1,000	1,000	1,310	1,306	1.48	2	10K	13M
1392/11/14	1,310	1,000	1,310	1,287	(1.0)	8	125K	161M
1392/11/12	1,300	1,300	1,300	1,300	14.04	2	500	650K
1392/11/09	1,140	1,140	1,140	1,140	(28.93)	2	10K	11M
1392/11/07	1,400	1,130	1,685	1,604	4.50	11	211K	338M
1392/11/01	1,650	1,400	1,650	1,535	6.08	12	170K	261M
1392/10/25	1,400	1,400	1,930	1,447	(6.65)	16	383K	554M
1392/10/23	1,428	1,400	1,930	1,550	8.54	16	267K	414M
1392/10/18	990	900	1,550	1,428	4.08	28	628K	897M
1392/10/14	1,500	1,100	1,500	1,372	38.59	4	134K	184M
1392/10/11	990	990	990	990	(26.28)	1	45K	45M
1392/10/09	1,000	780	1,549	1,343	44.88	20	497K	667M
1392/10/01	1,000	790	1,000	927	18.85	7	236K	219M
1392/09/19	600	600	800	780	41.82	3	200K	156M
1392/09/11	550	550	550	550	0.0	3	46K	25M
1392/09/09	550	550	550	550	(45.0)	4	81K	45M