Name: س. چشم انداز توسعه شمال
Creator: حال و هوا

جدول آخرین قیمت و نمودار
س. چشم انداز توسعه شمال
وشمال(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/11	27,470	27,470	27,470	27,470	(2.97)	4	22K	598M
1405/06/10	29,220	27,540	29,240	28,310	(0.28)	153	1M	35B
1405/06/09	27,810	27,300	28,640	28,390	2.09	239	2M	43B
1405/06/08	27,750	27,660	27,820	27,810	2.96	115	739K	21B
1405/06/07	27,750	27,660	27,820	27,810	2.96	115	739K	21B
1405/06/04	26,050	26,050	27,610	27,010	0.71	301	2M	51B
1405/06/03	26,810	26,810	27,590	26,820	(2.93)	129	1M	34B
1405/06/02	29,200	27,590	29,200	27,630	(2.85)	134	1M	29B
1405/06/01	28,870	27,190	28,870	28,440	1.46	248	2M	46B
1405/05/31	28,040	27,710	28,040	28,030	2.94	147	2M	43B
1405/05/28	26,990	26,990	28,100	27,230	(2.12)	252	3M	83B
1405/05/27	27,680	27,630	29,040	27,820	(2.32)	91	703K	20B
1405/05/26	29,040	27,570	29,040	28,480	0.99	305	2M	46B
1405/05/25	28,200	28,200	28,200	28,200	2.99	103	1M	39B
1405/05/24	27,410	26,630	27,410	27,380	2.85	109	652K	18B
1405/05/21	26,620	26,450	26,620	26,620	2.98	191	2M	57B
1405/05/20	26,620	26,450	26,620	26,620	2.98	191	2M	57B
1405/05/19	25,870	25,400	25,870	25,850	2.91	231	3M	75B
1405/05/18	24,600	24,500	25,180	25,120	2.74	334	4M	89B
1405/05/17	24,680	23,810	24,680	24,450	2.00	388	4M	94B
1405/05/14	23,970	23,970	23,970	23,970	2.96	26	117K	3B
1405/05/13	23,280	23,280	23,280	23,280	2.96	23	87K	2B
1405/05/12	23,280	23,280	23,280	23,280	2.96	23	87K	2B
1405/05/11	22,610	22,610	22,610	22,610	2.96	44	151K	3B
1405/05/10	21,790	21,550	22,010	21,960	2.76	134	1M	29B
1405/05/07	21,020	21,020	22,000	21,370	(1.38)	157	1M	25B
1405/05/06	21,510	21,510	22,460	21,670	(2.26)	178	2M	43B
1405/05/05	22,190	21,700	22,190	22,170	2.88	221	2M	55B
1405/05/04	21,550	21,550	21,550	21,550	2.96	26	157K	3B
1405/05/03	20,930	20,930	20,930	20,930	2.95	33	142K	3B
1405/04/31	20,330	20,300	20,330	20,330	2.99	152	2M	44B
1405/04/30	19,200	19,200	19,740	19,740	2.97	35	266K	5B
1405/04/29	19,140	19,140	19,730	19,170	(2.84)	330	7M	140B
1405/04/28	19,730	19,730	19,730	19,730	(2.95)	8	216K	4B
1405/04/27	20,700	19,500	20,700	20,330	1.14	119	2M	33B
1405/04/24	20,100	20,050	20,100	20,100	2.97	130	1M	29B
1405/04/23	19,480	18,550	19,540	19,520	2.85	110	2M	36B
1405/04/22	19,200	18,240	19,270	18,980	1.44	201	1M	27B
1405/04/21	18,840	17,820	18,840	18,710	2.24	354	3M	64B
1405/04/20	18,300	18,300	18,300	18,300	2.98	85	1M	21B
1405/04/17	17,770	17,700	17,770	17,770	2.95	208	5M	97B
1405/04/16	17,260	17,260	17,260	17,260	2.98	23	166K	3B
1405/04/15	16,200	15,980	16,960	16,760	1.76	334	12M	197B
1405/04/14	16,200	15,980	16,960	16,760	1.76	334	12M	197B
1405/04/13	16,200	15,980	16,960	16,760	1.76	334	12M	197B
1405/04/10	16,200	15,980	16,960	16,760	1.76	334	12M	197B
1405/04/09	17,200	16,400	17,240	16,470	(2.54)	168	2M	37B
1405/04/08	16,900	16,900	17,000	16,900	(2.99)	123	1M	23B
1405/04/07	18,410	17,350	18,410	17,420	(2.57)	78	568K	10B
1405/04/06	17,890	17,570	17,890	17,880	2.94	146	2M	40B
1405/04/03	17,430	17,030	17,430	17,370	2.60	157	2M	41B
1405/04/01	16,510	16,510	16,940	16,930	2.92	102	671K	11B
1405/03/31	16,450	16,420	16,920	16,450	(2.78)	144	2M	31B
1405/03/30	17,720	16,700	17,720	16,920	(1.69)	224	2M	38B
1405/03/27	17,180	17,000	17,210	17,210	2.99	138	2M	31B
1405/03/26	16,710	16,420	16,710	16,710	2.96	277	3M	56B
1405/03/25	16,230	16,230	16,230	16,230	2.98	560	25M	405B
1405/03/24	15,760	15,650	15,760	15,760	2.94	91	741K	12B
1405/03/23	15,310	15,300	15,310	15,310	2.96	86	1M	22B
1405/03/20	14,880	14,500	14,880	14,870	2.91	114	2M	27B
1405/03/19	14,460	14,300	14,460	14,450	2.92	65	900K	13B
1405/03/18	14,040	14,040	14,040	14,040	(2.97)	15	239K	3B
1405/03/17	14,100	14,100	14,470	14,470	2.99	95	890K	13B
1405/03/16	13,950	13,950	14,440	14,050	(2.29)	80	720K	10B
1405/03/13	14,380	14,370	14,960	14,380	(2.9)	93	2M	24B
1405/03/12	14,790	14,790	15,050	14,810	(2.82)	124	1M	16B
1405/03/11	15,750	14,850	15,750	15,240	(0.39)	154	1M	19B
1405/03/10	15,300	15,300	15,300	15,300	2.96	16	75K	1B
1405/03/09	14,860	14,860	14,860	14,860	2.98	86	888K	13B
1405/03/06	13,930	13,930	14,750	14,430	0.49	43	155K	2B
1405/03/05	13,930	13,930	14,750	14,430	0.49	43	155K	2B
1405/03/04	14,370	14,210	14,370	14,360	2.87	97	2M	22B
1405/03/03	13,960	13,960	13,960	13,960	2.95	13	173K	2B
1405/03/02	13,560	13,560	13,560	13,560	2.96	20	135K	2B
1405/02/30	13,160	13,160	13,170	13,170	2.97	60	467K	6B
1405/02/29	12,780	12,780	13,000	12,790	(2.89)	123	2M	28B
1404/12/09	12,790	12,780	13,080	12,790	(2.89)	30	476K	6B
1404/12/06	12,570	12,570	13,320	13,170	1.70	65	296K	4B
1404/12/05	13,560	12,780	13,560	12,950	(1.67)	51	350K	5B
1404/12/04	12,520	12,520	13,170	13,170	2.97	63	361K	5B
1404/12/03	12,670	12,670	12,970	12,790	(2.07)	76	642K	8B
1404/12/02	13,060	13,060	13,100	13,060	(2.97)	57	529K	7B
1404/11/29	14,150	13,340	14,150	13,460	(2.11)	79	851K	11B
1404/11/28	13,450	13,450	14,020	13,750	0.22	57	580K	8B
1404/11/27	13,250	13,250	14,020	13,720	0.73	42	351K	5B
1404/11/26	13,620	13,620	14,260	13,620	(2.99)	73	790K	11B
1404/11/25	13,750	13,530	14,310	14,040	1.01	86	494K	7B
1404/11/21	13,900	13,900	14,000	13,900	(2.93)	155	2M	24B
1404/11/20	14,320	14,320	14,320	14,320	(2.98)	32	337K	5B
1404/11/19	15,480	14,580	15,480	14,760	(1.8)	69	938K	14B
1404/11/18	14,510	14,320	15,120	15,030	2.38	81	1M	19B
1404/11/14	15,280	14,400	15,280	14,680	(1.08)	122	1M	18B
1404/11/13	14,150	14,150	14,840	14,840	2.98	54	634K	9B
1404/11/12	14,440	14,410	14,570	14,410	(2.96)	62	467K	7B
1404/11/11	15,710	14,820	15,710	14,850	(2.75)	30	360K	5B
1404/11/08	15,360	15,260	15,440	15,270	(2.92)	85	832K	13B
1404/11/07	15,730	15,730	15,880	15,730	(2.96)	129	852K	13B
1404/11/06	16,210	16,210	16,250	16,210	(2.99)	89	1M	17B
1404/11/05	16,710	16,710	16,710	16,710	(2.96)	5	20K	339M
1404/11/04	17,300	17,210	17,300	17,220	(2.93)	20	137K	2B
1404/11/01	17,740	17,510	17,740	17,740	2.96	137	1M	23B
1404/10/30	17,230	17,000	17,230	17,230	2.99	100	655K	11B
1404/10/29	16,300	16,240	17,240	16,730	(0.06)	227	2M	31B
1404/10/28	16,680	16,670	17,690	16,740	(2.56)	204	2M	31B
1404/10/24	17,180	17,180	17,180	17,180	(2.99)	22	160K	3B
1404/10/23	17,850	17,700	17,860	17,710	(2.91)	100	752K	13B
1404/10/22	17,700	17,700	18,770	18,240	0.05	155	863K	16B
1404/10/21	18,230	18,230	18,230	18,230	(2.98)	34	511K	9B
1404/10/20	18,790	18,790	18,790	18,790	(2.99)	6	56K	1B
1404/10/17	20,500	19,350	20,500	19,370	(2.86)	72	629K	12B
1404/10/16	19,850	19,500	19,950	19,940	2.94	125	1M	23B
1404/10/15	19,180	19,180	19,380	19,370	2.92	115	1M	20B
1404/10/14	18,900	18,790	19,400	18,820	(2.84)	165	2M	30B
1404/10/10	18,300	18,300	19,390	19,370	2.87	184	2M	38B
1404/10/09	19,690	18,820	19,690	18,830	(2.94)	168	2M	37B
1404/10/08	19,540	18,650	19,540	19,400	2.21	383	5M	97B
1404/10/07	18,980	18,980	18,980	18,980	2.98	33	320K	6B
1404/10/06	18,010	18,010	18,450	18,430	2.85	313	3M	46B
1404/10/03	17,800	17,420	18,140	17,920	1.07	226	1M	21B
1404/10/02	17,330	17,330	18,040	17,730	0.91	145	722K	13B
1404/10/01	17,260	17,260	18,000	17,570	(0.34)	171	800K	14B
1404/09/30	18,000	17,580	18,000	17,630	(2.7)	194	1M	26B
1404/09/29	18,250	17,900	18,250	18,120	1.91	190	1M	22B
1404/09/26	17,750	17,260	18,200	17,780	0.11	172	1M	21B
1404/09/25	17,990	17,490	18,290	17,760	(1.5)	173	1M	20B
1404/09/24	18,480	17,420	18,480	18,030	0.45	260	3M	47B
1404/09/23	17,950	17,680	17,950	17,950	2.98	133	1M	21B
1404/09/22	17,430	17,250	17,430	17,430	2.95	93	676K	12B
1404/09/19	16,930	16,930	16,930	16,930	2.98	39	193K	3B
1404/09/18	16,520	15,910	16,570	16,440	2.18	114	814K	13B
1404/09/17	15,600	15,600	16,460	16,090	0.25	85	246K	4B
1404/09/16	16,680	15,840	16,680	16,050	(1.65)	89	459K	7B
1404/09/15	16,610	15,810	16,610	16,320	1.18	49	165K	3B
1404/09/12	15,280	15,280	16,140	16,130	2.94	86	575K	9B
1404/09/11	15,930	15,510	16,210	15,670	(1.94)	88	741K	12B
1404/09/10	16,370	15,850	16,370	15,980	0.50	28	90K	1B
1404/09/09	16,000	15,680	16,130	15,900	(1.49)	56	265K	4B
1404/09/08	16,140	16,130	16,500	16,140	(2.89)	85	375K	6B
1404/09/05	17,100	16,490	17,100	16,620	(2.24)	100	663K	11B
1404/09/04	17,020	16,410	17,020	17,000	2.84	161	1M	24B
1404/09/02	16,480	16,440	17,130	16,530	(2.42)	95	745K	12B
1404/09/01	17,140	16,690	17,140	16,940	1.62	63	331K	6B
1404/08/28	16,680	16,220	16,680	16,670	2.90	103	463K	8B
1404/08/27	15,480	15,480	16,420	16,200	1.57	107	443K	7B
1404/08/26	15,950	15,950	15,950	15,950	2.97	56	309K	5B
1404/08/25	14,750	14,750	15,570	15,490	2.45	83	450K	7B
1404/08/24	14,950	14,950	15,500	15,120	(1.75)	102	499K	8B
1404/08/21	15,210	15,200	15,750	15,390	(1.72)	52	232K	4B
1404/08/20	16,530	15,580	16,530	15,660	(2.49)	79	572K	9B
1404/08/19	15,640	15,640	16,300	16,060	(0.31)	112	264K	4B
1404/08/18	17,030	16,070	17,030	16,110	(2.72)	78	441K	7B
1404/08/17	16,340	16,330	17,240	16,560	(1.55)	90	541K	9B
1404/08/14	16,830	16,820	16,920	16,820	(2.94)	100	469K	8B
1404/08/13	17,310	17,310	17,860	17,330	(2.86)	87	980K	17B
1404/08/12	18,170	17,450	18,180	17,840	0.45	115	832K	15B
1404/08/11	17,670	17,670	18,690	17,760	(2.47)	76	853K	15B
1404/08/10	18,400	17,770	18,410	18,210	1.85	66	265K	5B
1404/08/07	18,070	17,440	18,110	17,880	1.30	83	291K	5B
1404/08/06	18,250	17,380	18,250	17,650	(0.68)	122	669K	12B
1404/08/05	17,320	17,320	18,320	17,770	(0.28)	128	963K	17B
1404/08/04	17,820	17,610	17,820	17,820	2.95	57	559K	10B
1404/08/03	16,650	16,600	17,620	17,310	1.17	126	792K	14B
1404/07/30	18,050	17,020	18,050	17,110	(2.45)	157	1M	25B
1404/07/29	17,520	17,520	17,940	17,540	(2.88)	233	3M	52B
1404/07/28	18,100	18,050	18,150	18,060	(2.9)	28	392K	7B
1404/07/27	18,600	18,590	18,790	18,600	(2.92)	174	2M	37B
1404/07/26	19,320	18,710	19,670	19,160	0.31	258	2M	43B
1404/07/23	19,320	18,500	19,320	19,100	1.81	184	1M	25B
1404/07/22	18,740	18,740	18,760	18,760	2.96	50	273K	5B
1404/07/21	18,360	17,420	18,360	18,220	2.19	324	2M	45B
1404/07/20	17,830	17,830	17,830	17,830	2.94	19	63K	1B
1404/07/19	17,320	17,320	17,320	17,320	2.97	30	104K	2B
1404/07/16	17,090	17,090	17,090	16,820	1.33	70	553K	9B
1404/07/15	16,770	16,770	16,790	16,600	1.78	121	752K	13B
1404/07/14	16,310	16,210	16,310	16,310	2.97	313	3M	43B
1404/07/13	15,550	15,550	15,850	15,840	2.92	151	1M	21B
1404/07/12	14,800	14,800	15,430	15,390	2.67	146	1M	17B
1404/07/09	14,700	14,650	14,900	14,990	(0.73)	72	347K	5B
1404/07/08	15,490	14,600	15,500	15,100	0.33	204	2M	24B
1404/07/07	14,660	14,250	15,090	15,050	2.66	232	2M	24B
1404/07/06	14,330	14,020	14,820	14,660	1.88	181	1M	19B
1404/07/05	14,340	14,340	14,710	14,390	(2.64)	278	2M	24B
1404/07/02	14,340	14,340	14,340	14,780	0.0	2	7K	102M
1404/07/01	14,520	14,520	14,680	14,780	(1.2)	55	494K	7B
1404/06/31	14,890	14,890	15,200	14,960	(2.54)	178	1M	19B
1404/06/30	14,990	14,990	14,990	15,350	(0.65)	15	267K	4B
1404/06/29	15,010	15,010	15,010	15,450	(0.13)	5	46K	698M
1404/06/26	15,260	15,260	15,930	15,470	(1.65)	76	677K	10B
1404/06/25	15,500	15,490	16,150	15,730	(1.44)	85	637K	10B
1404/06/24	16,310	15,950	16,310	15,960	(2.92)	146	1M	20B
1404/06/23	17,200	16,310	17,200	16,440	(2.2)	193	1M	22B
1404/06/22	16,640	16,580	16,700	16,810	(1.64)	105	668K	11B
1404/06/18	16,600	16,590	17,540	17,090	0.06	212	938K	16B
1404/06/17	17,050	17,050	17,800	17,080	(2.79)	519	5M	79B
1404/06/16	17,060	17,060	17,060	17,570	(0.06)	3	32K	549M
1404/06/15	17,060	17,060	17,060	17,580	0.0	1	5K	85M
1404/06/12	17,170	17,170	17,170	17,580	(0.68)	30	251K	4B
1404/06/11	17,180	17,180	17,180	17,700	(0.06)	6	26K	445M
1404/06/09	17,180	17,180	17,180	17,710	0.0	2	8K	137M
1404/05/26	17,240	17,240	17,240	17,710	(0.34)	20	120K	2B
1404/05/22	17,250	17,250	17,250	17,770	(0.06)	2	29K	498M
1404/05/21	17,780	17,780	17,780	17,780	(4.97)	7	46K	817M
1404/05/20	18,150	18,150	18,150	18,710	0.0	3	6K	109M
1404/05/19	18,160	18,160	18,160	18,710	(0.05)	2	20K	360M
1404/05/18	18,160	18,160	18,160	18,720	0.0	1	3K	60M
1404/05/15	18,160	18,160	18,160	18,720	0.0	1	3K	51M
1404/05/14	18,170	18,170	18,170	18,720	(0.05)	3	10K	175M
1404/05/13	17,920	17,920	17,920	18,730	(0.69)	17	142K	3B
1404/05/12	18,310	18,310	18,310	18,860	(0.05)	3	15K	279M
1404/04/29	18,330	18,330	18,330	18,870	(0.11)	7	41K	758M
1404/04/28	18,340	18,340	18,340	18,890	(0.05)	5	26K	475M
1404/04/25	18,350	18,350	18,350	18,900	(0.05)	6	25K	467M
1404/04/24	18,360	18,360	18,360	18,910	(0.05)	7	27K	489M
1404/04/23	18,220	18,220	18,220	18,920	(1.3)	31	271K	5B
1404/04/22	18,610	18,610	18,610	19,170	(0.05)	4	25K	465M
1404/04/21	18,640	18,640	18,640	19,180	(0.16)	7	46K	865M
1404/04/18	18,660	18,660	18,660	19,210	(0.1)	6	38K	705M
1404/04/17	18,670	18,670	18,670	19,230	(0.05)	1	10K	187M
1404/04/16	18,700	18,700	18,700	19,240	(0.16)	11	49K	923M
1404/04/11	18,820	18,820	18,820	19,270	(0.67)	32	224K	4B
1404/04/10	18,820	18,820	18,820	19,400	0.0	1	3K	50M
1404/04/09	18,820	18,820	18,820	19,400	0.0	2	5K	101M
1404/04/07	18,840	18,840	18,840	19,400	(0.1)	5	41K	766M
1404/03/21	19,610	19,600	19,610	19,420	2.00	74	676K	13B
1404/03/20	19,100	18,560	19,380	19,040	1.17	88	509K	10B
1404/03/19	19,200	18,530	19,200	18,820	(0.05)	45	191K	4B
1404/03/18	18,740	18,740	19,590	18,830	(2.49)	157	1M	23B
1404/03/17	19,550	19,210	19,550	19,310	(2.47)	88	845K	16B
1404/03/13	20,050	19,800	20,050	19,800	(2.94)	151	1M	22B
1404/03/12	20,050	20,050	20,900	20,400	0.25	65	199K	4B
1404/03/11	21,000	20,050	21,000	20,350	(1.45)	133	575K	12B
1404/03/10	19,900	19,900	20,750	20,650	2.48	173	1M	22B
1404/03/07	20,400	19,950	20,750	20,150	(1.95)	198	969K	20B
1404/03/06	20,600	20,200	21,000	20,550	(1.2)	162	793K	16B
1404/03/05	21,450	20,550	21,450	20,800	(1.65)	157	928K	19B
1404/03/04	22,050	21,000	22,050	21,150	(2.08)	185	1M	31B
1404/03/03	21,700	21,250	21,700	21,600	2.37	159	1M	26B
1404/02/31	21,050	21,050	21,900	21,100	(2.76)	242	2M	33B
1404/02/30	22,100	21,500	22,650	21,700	(2.03)	190	988K	21B
1404/02/29	22,200	22,100	22,500	22,150	(2.64)	193	1M	33B
1404/02/28	23,850	22,650	23,850	22,750	(2.57)	305	1M	33B
1404/02/27	22,850	22,350	23,500	23,350	2.19	296	2M	52B
1404/02/24	22,900	22,800	23,550	22,850	(2.77)	358	3M	59B
1404/02/23	24,650	23,250	24,650	23,500	(1.88)	362	2M	55B
1404/02/22	24,200	24,200	24,200	23,950	1.91	106	563K	14B
1404/02/21	23,400	22,800	23,600	23,500	2.40	378	2M	55B
1404/02/20	23,100	22,100	23,100	22,950	2.23	441	3M	80B
1404/02/17	22,650	22,650	22,650	22,450	2.05	78	621K	14B
1404/02/16	21,300	21,300	22,150	22,000	2.09	98	634K	14B
1404/02/15	21,450	21,150	22,000	21,550	(0.92)	381	2M	45B
1404/02/14	21,700	21,650	22,450	21,750	(2.47)	450	3M	55B
1404/02/13	22,300	22,250	22,750	22,300	(2.62)	418	2M	53B
1404/02/10	23,000	22,700	23,950	22,900	(2.14)	752	4M	94B
1404/02/09	24,350	22,950	24,350	23,400	(1.06)	481	3M	78B
1404/02/08	22,750	22,750	24,150	23,650	0.85	574	4M	100B
1404/02/07	22,900	22,900	22,900	23,450	(0.64)	28	181K	4B
1404/02/06	23,550	23,550	24,350	23,600	(2.68)	149	901K	21B
1404/02/03	23,950	23,950	23,950	24,250	(1.62)	54	490K	12B
1404/02/02	24,500	24,500	24,550	24,650	(2.38)	106	634K	16B
1404/02/01	25,450	24,100	25,500	25,250	1.81	477	3M	76B
1404/01/31	23,900	23,900	25,300	24,800	0.81	770	9M	211B
1404/01/30	24,000	24,000	24,000	24,600	(0.4)	25	135K	3B
1404/01/27	24,100	24,100	24,100	24,700	(0.4)	10	121K	3B
1404/01/26	24,450	24,450	24,450	24,800	(1.59)	25	386K	9B
1404/01/25	24,750	24,750	24,750	25,200	(1.18)	37	318K	8B
1404/01/24	25,500	25,500	25,500	25,500	(2.86)	91	1M	34B
1404/01/23	25,500	25,500	25,500	26,250	0.0	5	20K	501M
1404/01/20	26,250	26,250	27,000	26,250	(2.96)	65	693K	18B
1404/01/19	27,000	27,000	27,700	27,050	(2.7)	557	8M	208B
1404/01/18	27,050	27,050	27,050	27,800	(0.18)	10	42K	1B
1404/01/17	27,750	27,750	27,750	27,850	(2.62)	27	581K	16B
1404/01/16	28,600	28,600	28,600	28,600	(2.89)	56	1M	29B
1404/01/10	29,450	29,450	29,450	29,450	(2.97)	38	788K	23B
1404/01/09	30,300	30,300	31,200	30,350	(2.72)	342	10M	293B
1404/01/06	31,250	30,550	31,250	31,200	2.80	362	4M	126B
1404/01/05	29,700	29,700	30,500	30,350	2.36	266	2M	69B
1403/12/28	29,000	28,250	29,700	29,650	2.77	434	8M	237B
1403/12/27	28,900	28,900	28,900	28,850	2.67	69	684K	20B
1403/12/26	28,100	27,300	28,100	28,100	2.93	126	1M	37B
1403/12/25	25,950	25,950	27,500	27,300	2.25	214	2M	55B
1403/12/22	27,200	25,700	27,200	26,700	0.95	464	4M	112B
1403/12/21	26,800	25,300	26,800	26,450	1.54	359	3M	79B
1403/12/20	26,650	25,250	26,750	26,050	0.19	374	4M	101B
1403/12/19	26,300	26,300	26,300	26,000	1.76	81	477K	13B
1403/12/18	25,600	24,650	26,150	25,550	0.59	418	5M	120B
1403/12/15	25,750	25,750	25,750	25,400	1.60	80	485K	12B
1403/12/14	25,300	24,800	25,350	25,000	1.42	102	446K	11B
1403/12/13	24,200	23,500	24,900	24,650	1.86	354	2M	55B
1403/12/12	24,200	24,200	24,200	24,200	2.98	42	843K	20B
1403/12/11	22,650	22,650	24,050	23,500	0.64	364	3M	71B
1403/12/08	24,300	22,900	24,300	23,350	(1.06)	722	5M	115B
1403/12/07	24,100	24,100	24,100	23,600	0.85	59	271K	7B
1403/12/06	23,800	23,800	23,800	23,400	1.08	57	382K	9B
1403/12/05	23,250	23,250	23,250	23,150	2.43	56	793K	18B
1403/12/04	22,600	22,600	22,600	22,600	2.96	94	902K	20B
1403/12/01	21,100	21,100	22,400	21,950	0.92	440	4M	80B
1403/11/30	21,750	21,750	21,750	21,750	(2.9)	13	102K	2B
1403/11/29	22,400	22,400	22,400	22,400	(2.82)	48	228K	5B
1403/11/28	23,050	23,050	23,050	23,050	(2.95)	5	14K	333M
1403/11/23	23,750	23,750	23,750	23,750	(2.86)	10	42K	994M
1403/11/21	24,450	24,450	24,450	24,450	(2.98)	6	28K	681M
1403/11/17	25,200	25,200	25,200	25,200	(2.89)	8	28K	701M
1403/11/16	25,950	25,950	25,950	25,950	(2.99)	10	53K	1B
1403/11/15	26,750	26,750	26,750	26,750	(2.9)	8	42K	1B
1403/11/14	27,550	27,550	27,550	27,550	(2.99)	11	40K	1B
1403/11/13	28,400	28,400	28,400	28,400	(2.91)	10	48K	1B
1403/11/10	29,250	29,250	29,250	29,250	(2.99)	3	7K	215M
1403/11/08	30,150	30,150	30,150	30,150	(2.9)	7	36K	1B
1403/11/07	30,200	30,200	30,200	31,050	(0.16)	9	53K	2B
1403/11/06	30,200	30,200	30,200	31,100	0.0	4	14K	415M
1403/11/03	30,450	30,450	30,450	31,100	(2.96)	65	376K	11B
1403/11/02	31,100	31,100	31,100	32,050	0.0	1	3K	101M
1403/11/01	31,100	31,100	31,100	32,050	0.0	4	7K	211M
1403/10/30	31,150	31,150	31,150	32,050	(0.16)	6	27K	850M
1403/10/29	31,250	31,250	31,250	32,100	(0.31)	11	75K	2B
1403/10/26	31,300	31,300	31,300	32,200	(0.16)	10	39K	1B
1403/10/24	31,400	31,400	31,400	32,250	(0.31)	8	53K	2B
1403/10/23	31,500	31,500	31,500	32,350	(0.31)	14	50K	2B
1403/10/22	32,150	32,150	32,150	32,450	(1.96)	31	425K	14B
1403/10/19	32,650	32,650	32,650	33,100	(1.63)	62	311K	10B
1403/10/18	33,600	33,600	33,600	33,650	(2.75)	46	550K	18B
1403/10/17	33,650	33,650	33,650	34,600	(0.14)	18	41K	1B
1403/10/16	33,800	33,800	33,800	34,650	(0.43)	23	77K	3B
1403/10/15	34,350	34,350	34,350	34,800	(1.69)	80	335K	11B
1403/10/12	34,650	34,650	34,650	35,400	(0.84)	20	146K	5B
1403/10/11	35,050	35,050	35,050	35,700	(1.11)	24	192K	7B
1403/10/10	36,050	36,050	36,050	36,100	(2.83)	39	508K	18B
1403/10/09	36,300	36,300	36,300	37,150	(0.67)	24	115K	4B
1403/10/08	38,650	36,650	38,650	37,400	(0.93)	381	3M	128B
1403/10/05	39,800	37,700	39,800	37,750	(2.83)	704	4M	137B
1403/10/04	38,900	37,950	38,900	38,850	2.78	542	3M	109B
1403/10/03	37,000	37,000	39,200	37,800	(0.79)	928	6M	234B
1403/10/02	38,100	38,100	38,100	38,100	(2.93)	89	625K	24B
1403/10/01	40,000	38,750	40,550	39,250	(1.63)	473	3M	120B
1403/09/28	41,500	39,800	41,500	39,900	(2.68)	465	4M	141B
1403/09/27	39,600	39,600	42,000	41,000	0.49	1,145	6M	249B
1403/09/26	41,550	39,150	41,550	40,800	1.12	934	8M	307B
1403/09/25	40,550	40,550	40,550	40,350	2.41	75	418K	17B
1403/09/24	38,350	38,350	40,650	39,400	(0.25)	555	6M	223B
1403/09/21	40,850	38,550	40,850	39,500	(0.5)	858	6M	220B
1403/09/20	39,700	39,700	39,700	39,700	2.98	51	566K	22B
1403/09/19	38,550	38,550	38,550	38,550	2.94	43	573K	22B
1403/09/18	37,450	37,450	37,450	37,450	2.88	84	566K	21B
1403/09/17	36,400	36,350	36,400	36,400	2.97	86	593K	22B
1403/09/14	35,350	35,100	35,350	35,350	2.91	178	781K	28B
1403/09/13	34,350	34,350	34,350	34,350	3.00	102	649K	22B
1403/09/12	33,450	33,450	33,450	33,350	2.62	78	571K	19B
1403/09/11	32,550	32,550	32,550	32,500	2.69	68	602K	20B
1403/09/10	31,700	31,150	31,700	31,650	2.76	197	835K	26B
1403/09/07	30,150	30,050	31,850	30,800	(0.48)	262	4M	113B
1403/09/06	31,150	29,850	31,150	30,950	2.31	409	2M	69B
1403/09/05	30,400	30,100	30,400	30,250	2.37	99	608K	18B
1403/09/04	29,550	29,500	29,550	29,550	2.96	538	2M	58B
1403/09/03	29,200	29,200	29,200	28,700	1.23	84	277K	8B
1403/08/30	27,500	27,500	29,200	28,350	0.0	320	5M	137B
1403/08/29	28,900	27,300	28,900	28,350	0.89	324	4M	116B
1403/08/28	28,650	28,650	28,650	28,100	0.90	73	224K	6B
1403/08/27	28,100	27,000	28,150	27,850	1.83	94	499K	14B
1403/08/26	27,900	27,900	27,900	27,350	0.92	40	228K	6B
1403/08/23	27,700	27,700	27,700	27,100	0.74	40	179K	5B
1403/08/22	27,250	27,250	27,250	26,900	1.51	56	380K	10B
1403/08/21	26,500	26,500	26,500	26,500	2.91	78	1M	27B
1403/08/20	24,900	24,900	26,400	25,750	0.39	251	5M	122B
1403/08/19	25,650	25,600	26,250	25,650	(2.66)	227	2M	42B
1403/08/16	26,100	26,050	26,950	26,350	(1.86)	406	4M	108B
1403/08/15	27,000	25,800	27,300	26,850	1.13	474	3M	86B
1403/08/14	25,550	25,550	27,000	26,550	1.14	379	3M	81B
1403/08/13	26,300	25,250	26,400	26,250	2.34	262	2M	54B
1403/08/12	24,600	24,500	26,000	25,650	1.58	229	3M	79B
1403/08/09	25,350	24,700	25,450	25,250	1.81	122	1M	30B
1403/08/08	24,400	24,300	25,750	24,800	(1.0)	308	2M	57B
1403/08/07	25,250	24,800	25,250	25,050	2.04	188	2M	40B
1403/08/06	23,850	23,850	25,250	24,550	0.0	459	4M	97B
1403/08/05	24,300	24,300	25,600	24,550	(2.0)	159	1M	35B
1403/08/02	25,350	24,200	25,350	25,050	1.62	291	2M	38B
1403/08/01	23,850	23,850	25,050	24,650	1.23	155	960K	24B
1403/07/30	24,500	23,600	24,500	24,350	2.31	343	2M	58B
1403/07/29	24,400	24,400	24,400	23,800	0.42	27	127K	3B
1403/07/28	24,350	24,350	24,350	23,700	0.21	18	68K	2B
1403/07/25	24,300	24,300	24,300	23,650	0.21	16	77K	2B
1403/07/24	24,200	24,200	24,200	23,600	0.43	25	128K	3B
1403/07/23	24,150	24,150	24,150	23,500	0.21	26	64K	2B
1403/07/22	23,850	23,350	23,950	23,450	0.64	45	352K	8B
1403/07/21	23,700	22,500	23,750	23,300	0.87	198	2M	35B
1403/07/18	23,250	22,850	23,250	23,100	0.22	130	1M	25B
1403/07/17	22,800	22,800	23,200	23,050	0.22	104	1M	25B
1403/07/16	22,850	22,850	22,850	23,000	(0.22)	45	191K	4B
1403/07/15	23,250	22,850	23,250	23,050	0.0	305	2M	54B
1403/07/14	23,200	23,200	23,200	23,050	0.22	42	203K	5B
1403/07/11	23,100	22,800	23,150	23,000	0.22	122	486K	11B
1403/07/10	23,100	22,700	23,100	22,950	0.22	113	672K	15B
1403/07/09	22,900	22,850	22,900	22,900	0.88	86	839K	19B
1403/07/08	22,850	22,850	22,850	22,700	0.22	33	142K	3B
1403/07/07	22,450	22,450	22,850	22,650	0.0	117	550K	12B
1403/07/04	22,950	22,750	22,950	22,650	1.57	92	496K	11B
1403/07/03	22,700	22,700	22,700	22,300	1.13	47	343K	8B
1403/07/02	22,650	22,650	22,650	22,050	0.23	35	63K	1B
1403/07/01	21,250	21,250	22,400	22,000	1.15	76	449K	10B
1403/06/28	22,250	22,250	22,250	21,750	0.46	24	120K	3B
1403/06/27	21,050	21,050	22,250	21,650	0.0	243	2M	34B
1403/06/26	21,200	21,200	21,200	21,650	(0.92)	24	302K	6B
1403/06/25	22,050	20,850	22,050	21,850	1.86	137	1M	29B
1403/06/24	21,950	21,950	21,950	21,450	0.47	45	135K	3B
1403/06/21	21,600	21,350	21,600	21,350	1.67	117	581K	13B
1403/06/20	21,350	20,750	21,350	21,000	1.20	63	420K	9B
1403/06/19	21,200	21,200	21,200	20,750	0.73	41	208K	4B
1403/06/18	19,900	19,900	21,100	20,600	0.49	268	1M	26B
1403/06/17	20,450	20,450	21,550	20,500	(2.61)	248	3M	57B
1403/06/13	20,250	20,250	20,250	21,050	0.0	3	12K	241M
1403/06/11	20,650	20,650	20,650	21,050	0.0	1	3K	58M
1403/06/03	21,200	20,600	21,200	21,050	0.24	36	504K	11B
1403/05/16	21,400	21,400	21,400	21,600	0.0	3	24K	515M
1403/05/15	21,400	21,400	21,400	21,600	0.0	2	12K	268M
1403/05/13	21,000	21,000	21,000	21,600	0.0	2	4K	83M
1403/04/27	21,700	21,450	21,900	21,600	1.41	113	521K	11B
1403/04/24	21,500	21,200	21,500	21,300	1.91	160	617K	13B
1403/04/23	20,800	20,700	21,300	20,900	1.06	72	447K	9B
1403/04/20	20,890	19,690	20,890	20,680	1.92	291	3M	53B
1403/04/19	20,290	20,290	20,290	20,290	2.99	9	25K	504M
1403/04/18	19,700	19,700	19,700	19,700	2.98	14	38K	745M
1403/04/17	19,680	19,680	19,680	19,130	0.10	13	43K	848M
1403/04/16	19,610	19,610	19,610	19,110	0.37	14	124K	2B
1403/04/13	19,600	19,600	19,600	19,040	0.05	7	21K	420M
1403/04/12	19,580	19,580	19,580	19,030	0.11	14	45K	878M
1403/04/11	19,550	19,550	19,550	19,010	0.11	9	31K	610M
1403/04/10	19,500	19,500	19,500	18,990	0.26	23	88K	2B
1403/04/09	19,420	19,420	19,420	18,940	0.42	51	153K	3B
1403/04/06	19,130	19,130	19,130	18,860	0.53	14	295K	6B
1403/04/04	19,110	19,110	19,110	18,760	0.11	23	68K	1B
1403/04/03	19,040	19,040	19,040	18,740	0.37	45	200K	4B
1403/04/02	19,020	19,020	19,020	18,670	0.11	25	70K	1B
1403/03/30	18,990	18,990	18,990	18,650	0.16	21	97K	2B
1403/03/29	18,940	18,940	18,940	18,620	0.27	21	136K	3B
1403/03/27	18,880	18,880	18,880	18,570	0.32	29	183K	3B
1403/03/26	18,570	18,570	18,570	18,510	1.65	65	915K	17B
1403/03/23	18,540	18,540	18,540	18,210	0.17	58	85K	2B
1403/03/22	18,530	18,530	18,530	18,180	0.06	16	25K	472M
1403/03/21	18,500	18,500	18,500	18,170	0.17	27	95K	2B
1403/03/20	18,470	18,470	18,470	18,140	0.17	44	105K	2B
1403/03/19	18,460	18,460	18,460	18,110	0.06	46	209K	4B
1403/03/16	17,730	17,730	18,450	18,100	0.06	93	866K	16B
1403/03/13	17,730	17,730	17,730	18,090	0.0	2	8K	151M
1403/03/12	17,730	17,730	17,730	18,090	0.0	4	15K	270M
1403/03/09	17,730	17,730	17,730	18,090	0.0	13	60K	1B
1403/03/08	17,740	17,740	17,750	18,090	(0.06)	35	129K	2B
1403/03/07	17,740	17,740	17,740	18,100	0.0	4	11K	201M
1403/03/06	17,750	17,750	17,750	18,100	(0.06)	18	198K	4B
1403/03/05	18,480	17,760	18,480	18,110	(0.06)	131	1M	24B
1403/03/01	17,790	17,790	18,510	18,120	(0.17)	175	1M	26B
1403/02/30	18,150	18,150	18,150	18,150	(4.97)	4	21K	385M
1403/02/29	18,530	18,530	18,530	19,100	0.0	3	9K	159M
1403/02/26	18,530	18,530	18,530	19,100	0.0	3	12K	219M
1403/02/25	18,530	18,530	18,530	19,100	0.0	1	3K	51M
1403/02/24	18,530	18,530	18,530	19,100	0.0	2	17K	318M
1403/02/23	18,530	18,530	18,530	19,100	0.0	5	17K	310M
1403/02/22	18,540	18,540	18,550	19,100	(0.05)	27	68K	1B
1403/02/19	18,840	18,550	18,910	19,110	(0.05)	83	130K	2B
1403/02/18	18,610	18,560	18,890	19,120	(0.05)	52	142K	3B
1403/02/17	19,490	18,600	19,490	19,130	(0.05)	53	220K	4B
1403/02/16	19,230	18,900	19,410	19,140	(3.43)	86	358K	7B
1403/02/12	19,230	19,230	19,230	19,820	0.0	6	16K	313M
1403/02/11	19,230	19,230	19,230	19,820	0.0	4	14K	270M
1403/02/10	19,260	19,250	19,490	19,820	(0.1)	62	196K	4B
1403/02/09	19,300	19,270	19,670	19,840	(0.1)	90	311K	6B
1403/02/08	19,360	19,360	19,640	19,860	(0.45)	147	1M	21B
1403/02/05	19,400	19,400	19,700	19,950	(0.25)	62	379K	7B
1403/02/04	19,400	19,400	19,400	20,000	0.0	8	85K	2B
1403/02/03	19,400	19,400	19,400	20,000	0.0	6	21K	416M
1403/02/02	19,450	19,450	20,000	20,000	(0.25)	75	348K	7B
1403/02/01	19,500	19,500	19,750	20,050	(0.25)	138	467K	9B
1403/01/29	20,100	20,100	20,100	20,100	(0.99)	1	2K	50M
1403/01/28	20,100	20,100	20,100	20,300	0.0	1	3K	51M
1403/01/27	20,100	20,100	20,100	20,300	0.0	12	46K	916M
1403/01/25	19,700	19,700	19,700	20,300	0.0	2	14K	283M
1403/01/21	19,700	19,700	19,700	20,300	0.0	25	69K	1B
1403/01/20	19,700	19,700	19,950	20,300	0.0	54	178K	3B
1403/01/19	19,700	19,700	19,800	20,300	0.0	70	266K	5B
1403/01/18	19,800	19,700	19,800	20,300	0.0	68	284K	6B
1403/01/15	19,750	19,750	20,500	20,300	0.0	88	276K	6B
1403/01/14	19,750	19,750	20,200	20,300	(0.25)	110	507K	10B
1403/01/11	20,350	20,100	20,550	20,350	0.0	66	213K	4B
1403/01/08	20,900	20,200	20,900	20,350	0.25	132	392K	8B
1403/01/07	20,250	20,250	20,850	20,300	0.25	200	754K	16B
1403/01/06	19,800	19,700	20,850	20,250	(0.25)	234	1M	23B
1403/01/05	19,900	19,750	20,900	20,300	(0.25)	250	977K	20B
1402/12/28	19,850	19,850	20,200	20,350	(0.49)	197	1M	21B
1402/12/27	19,850	19,850	19,850	20,450	0.0	7	25K	495M
1402/12/26	19,850	19,850	19,850	20,450	0.0	20	94K	2B
1402/12/23	20,450	20,450	20,450	20,450	(4.88)	24	127K	3B
1402/12/22	20,900	20,900	20,900	21,500	0.0	8	55K	1B
1402/12/20	20,900	20,900	20,900	21,500	0.0	2	5K	100M
1402/12/16	20,900	20,900	20,900	21,500	0.0	9	38K	804M
1402/12/15	20,900	20,900	20,900	21,500	0.0	10	28K	581M
1402/12/14	21,500	21,500	21,500	21,500	(4.87)	44	189K	4B
1402/12/13	21,950	21,950	21,950	22,600	0.0	20	53K	1B
1402/12/12	21,950	21,950	21,950	22,600	0.0	24	94K	2B
1402/12/09	21,950	21,950	21,950	22,600	0.0	5	24K	538M
1402/12/08	21,950	21,950	21,950	22,600	0.0	6	30K	651M
1402/12/07	21,950	21,950	21,950	22,600	0.0	12	43K	948M
1402/12/05	21,950	21,950	22,200	22,600	0.0	65	193K	4B
1402/12/02	22,100	21,950	22,950	22,600	0.0	159	402K	9B
1402/12/01	22,600	22,600	23,300	22,600	(4.84)	433	4M	95B
1402/11/30	23,050	23,050	23,050	23,750	0.0	2	13K	306M
1402/11/29	23,050	23,050	23,050	23,750	0.0	2	8K	174M
1402/11/28	23,050	23,050	23,050	23,750	0.0	3	7K	152M
1402/11/25	23,050	23,050	23,050	23,750	0.0	2	9K	207M
1402/11/24	23,050	23,050	23,050	23,750	0.0	2	6K	129M
1402/11/23	24,250	23,050	24,250	23,750	0.0	62	175K	4B
1402/11/21	23,100	23,100	24,200	23,750	(0.21)	151	486K	11B
1402/11/18	23,200	23,150	23,850	23,800	(0.21)	81	319K	7B
1402/11/17	23,200	23,200	23,200	23,850	(0.21)	81	265K	6B
1402/11/16	23,900	23,900	23,900	23,900	(4.97)	71	327K	8B
1402/11/14	24,400	24,400	24,400	25,150	0.0	10	56K	1B
1402/11/10	24,400	24,400	24,400	25,150	0.0	1	2K	51M
1402/11/09	24,400	24,400	24,400	25,150	0.0	15	30K	725M
1402/11/08	24,600	24,450	25,250	25,150	(0.2)	97	348K	9B
1402/11/07	25,150	25,150	26,000	25,200	(4.73)	152	572K	14B
1402/11/04	25,700	25,700	25,700	26,450	0.0	9	68K	2B
1402/11/03	25,700	25,700	25,700	26,450	0.0	3	6K	154M
1402/11/02	25,700	25,700	25,700	26,450	0.0	80	199K	5B
1402/11/01	25,750	25,750	25,750	26,450	(0.19)	50	264K	7B
1402/10/30	25,750	25,750	25,750	26,500	0.0	9	45K	1B
1402/10/27	25,800	25,800	26,200	26,500	(0.19)	113	414K	11B
1402/10/26	25,800	25,800	26,400	26,550	0.0	69	234K	6B
1402/10/25	25,900	25,800	26,800	26,550	0.0	114	268K	7B
1402/10/24	25,900	25,800	27,300	26,550	0.0	262	721K	19B
1402/10/23	27,250	26,650	27,300	26,550	0.0	117	289K	8B
1402/10/13	27,250	26,600	27,250	26,550	0.19	299	693K	19B
1402/10/12	27,250	27,250	27,250	26,500	0.0	45	241K	7B
1402/10/11	27,200	27,200	27,200	26,500	0.19	112	417K	11B
1402/10/10	27,050	26,700	27,050	26,450	0.57	229	1M	36B
1402/10/09	26,650	26,350	26,650	26,300	1.54	300	4M	106B
1402/10/06	26,650	26,650	26,650	25,900	0.0	24	56K	1B
1402/10/03	25,900	25,900	25,900	25,900	4.86	24	106K	3B
1402/10/02	25,400	25,400	25,400	24,700	0.0	51	130K	3B
1402/09/29	25,400	25,400	25,400	24,700	0.0	26	101K	3B
1402/09/28	25,400	25,400	25,400	24,700	0.0	30	50K	1B
1402/09/27	25,350	25,350	25,350	24,700	0.20	90	277K	7B
1402/09/25	25,350	25,350	25,350	24,650	0.0	45	173K	4B
1402/09/22	24,950	24,550	25,300	24,650	0.20	161	856K	22B
1402/09/21	23,950	23,950	25,100	24,600	0.0	124	532K	13B
1402/09/20	24,000	24,000	24,500	24,600	(0.2)	95	534K	13B
1402/09/19	24,350	24,000	24,500	24,650	(0.2)	96	301K	7B
1402/09/18	25,100	24,500	25,400	24,700	0.0	158	335K	8B
1402/09/15	24,000	24,000	25,350	24,700	0.0	301	1M	28B
1402/09/14	24,100	24,100	24,400	24,700	(0.4)	190	1M	26B
1402/09/13	24,200	24,200	24,750	24,800	(0.4)	196	833K	20B
1402/09/12	24,300	24,300	24,650	24,900	(0.6)	160	1M	31B
1402/09/11	25,650	24,350	25,650	25,050	(0.2)	114	411K	10B
1402/09/08	24,800	24,400	25,800	25,100	0.0	117	366K	9B
1402/09/07	24,350	24,350	25,850	25,100	0.0	204	1M	27B
1402/09/06	24,400	24,400	24,650	25,100	(0.2)	112	683K	17B
1402/09/05	24,450	24,450	24,500	25,150	(0.2)	58	339K	8B
1402/09/04	24,600	24,550	25,100	25,200	(0.4)	119	1M	28B
1402/09/01	24,600	24,600	25,150	25,300	(0.2)	137	430K	11B
1402/08/30	25,700	24,750	25,700	25,350	(0.59)	192	1M	31B
1402/08/29	24,950	24,850	25,900	25,500	(0.39)	339	1M	32B
1402/08/28	0	25,550	27,200	25,600	(4.66)	692	4M	100B
1402/08/27	26,050	26,050	26,050	26,850	0.0	15	45K	1B
1402/08/24	26,050	26,050	26,050	26,850	0.0	9	26K	673M
1402/08/23	26,050	26,050	26,050	26,850	0.0	6	24K	622M
1402/08/22	26,050	26,050	26,050	26,850	0.0	17	47K	1B
1402/08/21	26,050	26,050	26,050	26,850	0.0	35	98K	3B
1402/08/20	27,600	26,000	27,600	26,850	0.19	272	1M	37B
1402/08/17	25,200	25,200	27,800	26,800	1.13	826	4M	102B
1402/08/16	25,750	25,750	25,750	26,500	0.0	3	4K	102M
1402/08/15	25,750	25,750	25,750	26,500	0.0	2	4K	101M
1402/08/14	25,750	25,750	25,750	26,500	0.0	6	35K	909M
1402/08/13	25,750	25,750	25,750	26,500	0.0	26	110K	3B
1402/08/10	25,750	25,750	25,750	26,500	0.0	5	17K	444M
1402/08/09	26,500	26,500	26,500	26,500	(4.85)	11	47K	1B
1402/08/08	27,050	27,050	27,050	27,850	0.0	5	41K	1B
1402/08/03	27,050	27,050	27,050	27,850	0.0	3	7K	196M
1402/08/02	27,050	27,050	27,050	27,850	0.0	1	2K	54M
1402/08/01	27,850	27,850	27,850	27,850	(4.95)	9	27K	755M
1402/07/30	28,450	28,450	28,450	29,300	0.0	19	148K	4B
1402/07/29	28,450	28,450	28,450	29,300	0.0	1	2K	57M
1402/07/26	28,450	28,450	28,450	29,300	0.0	4	10K	288M
1402/07/25	28,450	28,450	28,450	29,300	0.0	7	52K	1B
1402/07/24	28,450	28,450	28,450	29,300	0.0	12	29K	823M
1402/07/23	29,300	29,300	29,300	29,300	(4.87)	10	22K	634M
1402/07/22	29,900	29,900	29,900	30,800	0.0	3	40K	1B
1402/07/19	29,900	29,900	29,900	30,800	0.0	12	32K	963M
1402/07/18	29,950	29,950	29,950	30,800	(0.16)	9	37K	1B
1402/07/17	30,100	30,100	30,100	30,850	(0.48)	5	104K	3B
1402/07/16	30,300	30,300	30,300	31,000	(0.64)	19	154K	5B
1402/07/15	31,200	31,200	32,450	31,200	(2.95)	369	2M	69B
1402/07/12	32,900	32,900	32,900	32,150	0.63	46	142K	5B
1402/07/10	31,950	31,750	31,950	31,950	2.90	152	976K	31B
1402/07/09	31,800	31,800	31,800	31,050	0.49	41	94K	3B
1402/07/08	31,600	31,600	31,600	30,900	0.65	65	152K	5B
1402/07/05	31,500	31,500	31,500	30,700	0.33	29	74K	2B
1402/07/04	31,400	31,400	31,400	30,600	0.33	44	73K	2B
1402/07/03	31,050	31,050	31,050	30,500	1.16	76	248K	8B
1402/07/01	30,200	28,600	30,200	30,150	2.73	336	2M	60B
1402/06/29	29,350	29,350	29,350	29,350	2.98	97	1M	30B
1402/06/28	29,250	29,250	29,250	28,500	0.35	25	83K	2B
1402/06/27	29,050	29,050	29,050	28,400	0.53	37	147K	4B
1402/06/26	28,900	28,900	28,900	28,250	0.53	43	144K	4B
1402/06/22	28,800	28,800	28,800	28,100	0.36	34	87K	3B
1402/06/21	28,700	28,700	28,700	28,000	0.36	41	95K	3B
1402/06/20	27,400	27,400	28,200	27,900	1.82	122	544K	15B
1402/06/19	27,400	27,150	27,400	27,400	2.81	490	3M	69B
1402/06/18	26,350	25,650	27,100	26,650	1.14	225	1M	29B
1402/06/14	27,050	25,550	27,050	26,350	0.19	1,363	8M	200B
1402/06/13	26,300	26,300	26,300	26,300	2.94	19	14K	372M
1402/06/12	25,550	25,550	25,550	25,550	2.82	19	11K	275M
1402/06/11	25,500	25,500	25,500	24,850	0.20	38	76K	2B
1402/06/08	25,450	25,450	25,450	24,800	0.20	37	52K	1B
1402/06/07	25,400	25,400	25,400	24,750	0.20	30	41K	1B
1402/06/06	25,350	25,350	25,350	24,700	0.20	36	79K	2B
1402/06/05	25,200	25,200	25,200	24,650	0.61	31	146K	4B
1402/06/04	25,150	25,150	25,150	24,500	0.20	28	54K	1B
1402/06/01	25,100	25,100	25,100	24,450	0.20	21	32K	793M
1402/05/31	25,000	25,000	25,000	24,400	0.41	47	125K	3B
1402/05/30	24,950	24,950	24,950	24,300	0.21	25	39K	972M
1402/05/29	24,800	24,800	24,800	24,250	0.62	31	174K	4B
1402/05/28	24,750	24,750	24,750	24,100	0.21	33	47K	1B
1402/05/25	24,600	24,600	24,600	24,050	0.63	45	190K	5B
1402/05/24	24,500	24,500	24,500	23,900	0.42	37	99K	2B
1402/05/23	24,450	24,450	24,450	23,800	0.21	18	35K	854M
1402/05/22	24,200	24,200	24,200	23,750	1.06	51	322K	8B
1402/05/21	23,900	23,900	23,900	23,500	1.08	53	302K	7B
1402/05/18	23,850	23,850	23,850	23,250	0.22	26	94K	2B
1402/05/17	23,800	23,800	23,800	23,200	0.22	29	60K	1B
1402/05/16	23,750	23,750	23,750	23,150	0.22	33	85K	2B
1402/05/15	23,700	23,700	23,700	23,100	0.22	12	46K	1B
1402/05/10	23,650	23,650	23,650	23,050	0.22	34	39K	917M
1402/05/09	23,550	23,550	23,550	23,000	0.44	32	139K	3B
1402/05/08	23,450	23,450	23,450	22,900	0.44	45	151K	4B
1402/05/07	23,350	23,350	23,350	22,800	0.44	36	160K	4B
1402/05/04	23,250	23,250	23,250	22,700	0.44	26	169K	4B
1402/04/21	22,950	22,950	22,950	22,600	1.35	52	404K	9B
1402/04/20	22,850	22,850	22,850	22,300	0.45	26	148K	3B
1402/04/19	22,650	22,650	22,650	22,200	0.91	36	257K	6B
1402/04/18	22,500	22,500	22,500	22,000	0.69	43	184K	4B
1402/04/17	22,400	22,400	22,400	21,850	0.46	35	146K	3B
1402/04/14	22,150	22,150	22,150	21,750	0.93	59	292K	6B
1402/04/13	22,100	22,100	22,100	21,550	0.23	15	62K	1B
1402/04/07	21,850	21,850	21,850	21,500	1.18	54	357K	8B
1402/03/29	21,750	21,750	21,750	21,250	0.47	33	167K	4B
1402/03/28	21,450	21,450	21,450	21,150	1.44	49	453K	10B
1402/03/27	21,250	21,250	21,250	20,850	0.97	55	300K	6B
1401/12/07	21,150	20,100	21,250	20,650	0.0	123	386K	8B
1401/12/06	20,200	20,150	21,300	20,650	(0.48)	251	823K	17B
1401/12/03	21,200	20,450	21,200	20,750	(1.43)	129	577K	12B
1401/12/02	21,550	20,600	21,600	21,050	(0.71)	169	533K	11B
1401/12/01	20,600	20,550	21,700	21,200	0.47	120	364K	8B
1401/11/30	21,300	20,300	21,300	21,100	1.93	229	778K	17B
1401/11/26	20,800	20,700	20,900	20,700	1.97	152	683K	14B
1401/11/25	20,050	19,850	21,000	20,300	(0.73)	114	637K	13B
1401/11/24	20,050	20,050	20,500	20,450	(0.97)	117	339K	7B
1401/11/23	20,250	20,250	20,350	20,650	(0.96)	114	298K	6B
1401/11/19	20,600	20,500	20,650	20,850	(1.18)	118	385K	8B
1401/11/18	20,900	20,700	21,300	21,100	(0.94)	166	455K	10B
1401/11/16	21,200	21,200	21,900	21,300	(1.39)	137	461K	10B
1401/11/12	21,400	21,000	21,700	21,600	1.41	204	694K	15B
1401/11/11	20,750	20,750	21,400	21,300	1.43	268	632K	13B
1401/11/10	20,950	20,950	20,950	21,000	(1.64)	128	431K	9B
1401/11/09	21,150	21,050	21,150	21,350	(0.47)	40	151K	3B
1401/11/08	21,500	20,750	21,500	21,450	1.66	215	864K	19B
1401/11/05	20,850	20,850	21,650	21,100	(0.71)	521	1M	28B
1401/11/04	21,850	21,050	21,850	21,250	(0.93)	582	1M	27B
1401/11/03	21,500	21,500	21,500	21,450	1.66	78	215K	5B
1401/11/02	21,250	21,250	21,250	21,100	1.20	67	162K	3B
1401/11/01	20,850	20,850	20,850	20,850	1.76	131	303K	6B
1401/10/28	20,420	20,130	20,540	20,490	1.74	401	964K	20B
1401/10/27	20,140	20,000	20,140	20,140	1.97	229	553K	11B
1401/10/26	19,750	19,570	19,750	19,750	1.96	148	403K	8B
1401/10/24	19,380	19,080	19,380	19,370	1.95	276	889K	17B
1401/10/21	19,000	19,000	19,000	19,000	1.99	149	382K	7B
1401/10/20	18,550	18,550	19,150	18,630	(1.53)	533	1M	19B
1401/10/19	18,910	18,890	19,130	18,920	(1.82)	554	1M	20B
1401/10/18	19,310	19,060	19,310	19,270	1.74	340	600K	12B
1401/10/17	18,330	18,320	19,060	18,940	1.34	349	831K	16B
1401/10/14	18,690	18,690	18,990	18,690	(1.99)	188	341K	6B
1401/10/13	19,390	19,040	19,390	19,070	(1.8)	349	697K	13B
1401/10/12	19,730	19,000	19,730	19,420	0.31	351	1M	22B
1401/10/11	19,000	19,000	19,410	19,360	1.73	359	688K	13B
1401/10/10	19,220	18,480	19,220	19,030	0.95	677	2M	32B
1401/10/07	18,850	18,850	18,850	18,850	1.95	68	331K	6B
1401/10/03	18,520	18,520	18,520	18,490	1.82	43	250K	5B
1401/09/30	18,410	18,410	18,410	18,160	0.61	18	82K	2B
1401/09/15	17,880	17,880	18,060	18,050	1.92	206	444K	8B
1401/09/14	17,730	17,500	17,730	17,710	1.84	519	1M	21B
1401/09/13	17,390	17,330	17,390	17,390	1.99	165	350K	6B
1401/09/12	16,990	16,990	17,060	17,050	1.91	173	358K	6B
1401/09/09	16,730	16,730	16,730	16,730	1.95	116	535K	9B
1401/09/08	16,030	16,030	16,460	16,410	1.67	307	4M	64B
1401/09/07	16,210	16,000	16,410	16,140	(0.49)	182	278K	4B
1401/09/06	16,180	16,010	16,440	16,220	(0.31)	176	213K	3B
1401/09/05	16,010	16,010	16,500	16,270	0.43	113	155K	3B
1401/09/02	16,180	16,170	16,480	16,200	(1.82)	186	480K	8B
1401/09/01	16,520	16,470	16,870	16,500	(1.79)	192	741K	12B
1401/08/30	16,510	16,510	17,000	16,800	0.06	79	123K	2B
1401/08/29	17,060	16,510	17,060	16,790	0.36	110	184K	3B
1401/08/28	16,890	16,240	16,890	16,730	1.03	178	353K	6B
1401/08/25	16,080	16,080	16,590	16,560	1.78	157	331K	5B
1401/08/24	16,570	16,100	16,570	16,270	(0.61)	102	155K	3B
1401/08/23	16,770	16,200	16,770	16,370	(0.97)	108	196K	3B
1401/08/22	16,620	16,490	16,940	16,530	(1.72)	246	787K	13B
1401/08/21	17,420	16,790	17,420	16,820	(1.81)	297	863K	15B
1401/08/18	17,730	17,070	17,730	17,130	(1.61)	190	389K	7B
1401/08/17	17,830	17,150	17,830	17,410	(0.46)	172	335K	6B
1401/08/16	17,490	17,120	17,540	17,490	1.69	226	423K	7B
1401/08/15	17,230	17,000	17,230	17,200	1.78	147	405K	7B
1401/08/14	16,350	16,350	16,970	16,900	1.56	163	342K	6B
1401/08/11	16,550	16,450	17,060	16,640	(0.83)	122	148K	2B
1401/08/10	16,780	16,770	17,130	16,780	(1.93)	192	615K	10B
1401/08/09	17,220	17,030	17,590	17,110	(1.5)	183	259K	4B
1401/08/08	17,300	17,290	17,640	17,370	(1.53)	110	222K	4B
1401/08/07	18,000	17,460	18,160	17,640	(0.95)	122	201K	4B
1401/08/04	17,990	17,600	18,000	17,810	0.06	96	143K	3B
1401/08/03	17,860	17,560	18,170	17,800	(0.34)	120	142K	3B
1401/08/02	18,080	17,750	18,080	17,860	0.17	85	135K	2B
1401/08/01	17,610	17,590	18,110	17,830	(0.61)	124	365K	7B
1401/07/30	17,940	17,920	18,270	17,940	(1.86)	135	451K	8B
1401/07/27	18,380	18,240	18,750	18,280	(1.77)	180	549K	10B
1401/07/26	18,730	18,340	18,980	18,610	(0.37)	108	155K	3B
1401/07/25	18,100	18,100	18,810	18,680	1.25	129	400K	7B
1401/07/24	18,450	18,440	18,650	18,450	(1.91)	177	2M	28B
1401/07/23	19,000	18,770	19,190	18,810	(1.78)	202	437K	8B
1401/07/20	19,350	19,000	19,350	19,150	(1.03)	96	234K	4B
1401/07/19	19,350	19,300	19,650	19,350	(1.53)	105	283K	5B
1401/07/18	19,350	19,350	19,950	19,650	0.26	66	83K	2B
1401/07/17	19,650	19,600	19,900	19,600	(2.0)	128	560K	11B
1401/07/16	20,000	20,000	20,350	20,000	(1.91)	97	252K	5B
1401/07/12	20,080	20,080	20,490	20,390	(0.44)	46	62K	1B
1401/07/11	20,590	20,260	20,590	20,480	1.44	155	267K	5B
1401/07/10	20,250	19,800	20,250	20,190	1.66	238	447K	9B
1401/07/09	19,870	19,110	19,870	19,860	1.90	106	305K	6B
1401/07/06	19,690	19,690	19,690	19,490	0.93	57	123K	2B
1401/07/04	18,900	18,900	19,550	19,310	0.73	135	131K	3B
1401/07/02	19,160	19,160	19,390	19,170	(1.94)	195	788K	15B
1401/06/30	19,550	19,550	20,050	19,550	(1.76)	173	437K	9B
1401/06/29	20,350	19,900	20,350	19,900	(1.97)	186	400K	8B
1401/06/28	20,300	20,250	20,700	20,300	(1.69)	133	233K	5B
1401/06/27	20,750	20,650	21,200	20,650	(1.9)	229	620K	13B
1401/06/23	21,750	21,050	21,750	21,050	(1.86)	213	398K	8B
1401/06/22	20,800	20,750	21,500	21,450	1.66	191	327K	7B
1401/06/21	21,100	21,100	21,650	21,100	(1.86)	267	659K	14B
1401/06/20	21,500	21,500	21,700	21,500	(1.83)	101	324K	7B
1401/06/19	22,250	21,850	22,400	21,900	(1.57)	283	494K	11B
1401/06/16	22,050	22,050	22,850	22,250	(0.89)	476	1M	23B
1401/06/15	22,450	22,450	22,500	22,450	(1.97)	89	444K	10B
1401/06/14	22,850	22,850	23,450	22,900	(1.72)	123	196K	4B
1401/06/13	23,300	23,100	23,850	23,300	(1.06)	340	454K	11B
1401/06/12	23,650	22,750	23,650	23,550	1.51	625	1M	31B
1401/06/09	23,200	22,800	23,200	23,200	1.98	315	1M	34B
1401/06/08	22,700	22,450	22,850	22,750	1.34	158	199K	5B
1401/06/07	21,750	21,750	22,450	22,450	1.81	249	1M	32B
1401/06/06	22,000	22,000	22,300	22,050	(1.56)	226	505K	11B
1401/06/05	22,300	22,300	22,500	22,400	(1.54)	116	180K	4B
1401/06/02	23,250	22,350	23,250	22,750	(0.22)	636	2M	36B
1401/06/01	23,100	23,100	23,100	22,800	0.66	44	72K	2B
1401/05/31	22,650	22,650	22,650	22,650	1.80	59	285K	6B
1401/05/30	22,250	22,250	22,250	22,250	1.83	89	309K	7B
1401/05/29	21,850	21,850	21,850	21,850	1.86	99	1M	24B
1401/05/26	21,450	21,300	21,450	21,450	1.90	90	375K	8B
1401/05/25	20,500	20,500	21,150	21,050	1.45	315	745K	16B
1401/05/24	21,000	20,550	21,300	20,750	(0.95)	283	954K	20B
1401/05/23	21,050	20,450	21,050	20,950	1.45	323	517K	11B
1401/05/22	20,700	20,300	20,700	20,650	1.72	97	281K	6B
1401/05/03	20,300	20,300	20,500	20,300	(1.93)	334	817K	17B
1401/05/02	20,800	20,650	20,950	20,700	(1.66)	151	332K	7B
1401/05/01	20,450	20,450	21,150	21,050	1.45	246	1M	23B
1401/04/29	20,750	20,700	21,050	20,750	(1.66)	299	543K	11B
1401/04/28	20,950	20,950	21,750	21,100	(1.17)	376	745K	16B
1401/04/26	21,350	21,350	21,350	21,350	(1.84)	44	237K	5B
1401/04/25	22,000	21,600	22,000	21,750	(1.14)	88	162K	4B
1401/04/22	21,900	21,550	22,050	22,000	1.62	295	490K	11B
1401/04/21	21,650	21,600	22,300	21,650	(1.59)	289	497K	11B
1401/04/20	22,000	22,000	22,400	22,000	(1.79)	427	1M	24B
1401/04/18	23,100	22,400	23,100	22,400	(1.97)	374	982K	22B
1401/04/15	23,300	22,650	23,300	22,850	(1.08)	352	705K	16B
1401/04/14	23,300	23,000	23,750	23,100	(1.49)	359	580K	13B
1401/04/13	23,650	22,900	23,750	23,450	0.64	440	1M	29B
1401/04/12	23,400	23,150	24,000	23,300	(1.27)	505	915K	21B
1401/04/11	23,600	23,600	24,200	23,600	(1.87)	340	1M	24B
1401/04/08	24,050	24,050	24,150	24,050	(1.84)	392	667K	16B
1401/04/07	24,500	24,200	24,500	24,500	1.87	314	539K	13B
1401/04/06	23,300	23,300	24,100	24,050	1.69	372	1M	30B
1401/04/05	23,300	23,300	24,200	23,650	(0.42)	593	838K	20B
1401/04/04	23,750	23,750	24,250	23,750	(1.86)	467	1M	31B
1401/04/01	24,050	24,050	24,050	24,200	(1.22)	71	120K	3B
1401/03/31	24,550	24,500	24,950	24,500	(1.8)	196	452K	11B
1401/03/30	24,900	24,900	25,500	24,950	(1.77)	726	2M	48B
1401/03/29	25,050	25,050	25,050	25,400	(0.59)	78	67K	2B
1401/03/28	25,700	25,550	25,700	25,550	(1.92)	369	2M	42B
1401/03/25	26,250	25,550	26,250	26,050	1.17	908	1M	30B
1401/03/24	25,550	25,000	25,750	25,750	1.98	561	4M	106B
1401/03/23	25,350	24,700	25,400	25,250	1.20	1,355	3M	72B
1401/03/22	25,000	24,250	25,150	24,950	1.01	1,650	4M	105B
1401/03/21	24,750	23,950	24,750	24,700	1.65	465	3M	83B
1401/03/09	24,300	23,850	24,300	24,300	1.89	398	2M	42B
1401/03/08	23,800	23,500	23,900	23,850	1.71	741	1M	32B
1401/03/07	23,550	23,400	23,850	23,450	(1.68)	1,019	3M	67B
1401/03/04	23,650	23,300	23,900	23,850	1.71	982	2M	58B
1401/03/03	23,450	23,450	23,850	23,450	(1.88)	1,568	6M	144B
1401/03/02	23,900	23,900	24,000	23,900	(1.85)	318	730K	17B
1401/03/01	24,350	24,350	24,750	24,350	(1.81)	727	2M	37B
1401/02/31	24,800	24,750	25,400	24,800	(1.78)	748	968K	24B
1401/02/28	25,300	25,150	25,900	25,250	(1.56)	932	2M	51B
1401/02/27	25,900	25,000	25,900	25,650	0.98	1,301	2M	48B
1401/02/26	24,650	24,650	25,500	25,400	1.60	888	2M	41B
1401/02/25	25,100	25,000	25,500	25,000	(1.96)	731	1M	25B
1401/02/24	26,200	25,400	26,200	25,500	(1.54)	1,471	2M	62B
1401/02/21	26,500	25,550	26,550	25,900	(0.58)	2,628	6M	150B
1401/02/20	25,300	25,250	26,250	26,050	1.17	1,520	3M	73B
1401/02/19	25,650	25,450	26,400	25,750	(0.77)	1,450	3M	67B
1401/02/18	25,950	25,900	26,300	25,950	(1.7)	1,184	2M	51B
1401/02/17	25,600	25,600	26,500	26,400	1.54	1,319	2M	63B
1401/02/12	25,850	25,800	26,750	26,000	(1.14)	2,730	4M	116B
1401/02/11	26,300	26,300	26,300	26,300	(1.87)	161	297K	8B
1401/02/10	26,550	26,550	26,550	26,800	(0.92)	81	90K	2B
1401/02/07	26,750	26,750	26,750	27,050	(0.73)	85	63K	2B
1401/02/06	27,150	27,150	27,150	27,250	(1.62)	114	139K	4B
1401/02/05	27,750	27,650	28,450	27,700	(1.77)	207	237K	7B
1401/02/04	28,800	27,700	28,800	28,200	(0.18)	2,344	4M	110B
1401/01/31	28,250	28,250	28,250	28,250	1.99	220	802K	23B
1401/01/30	27,750	27,750	27,750	27,700	3.75	109	189K	5B
1401/01/29	26,750	26,750	26,750	26,700	1.71	134	184K	5B
1401/01/28	26,250	26,250	26,250	26,250	1.94	120	274K	7B
1401/01/27	25,550	24,950	25,900	25,750	1.38	2,053	3M	65B
1401/01/24	24,900	24,900	25,900	25,400	0.0	3,904	5M	129B
1401/01/23	25,800	24,800	25,800	25,400	0.40	986	1M	33B
1401/01/22	24,950	24,950	25,400	25,300	(24.93)	3,697	8M	199B
1400/12/03	33,700	33,700	33,700	33,700	(1.89)	2,974	7M	228B
1400/12/02	34,350	34,350	34,350	34,350	(2.0)	2	2K	81M
1400/12/01	35,050	35,050	35,050	35,050	(3.97)	1	144	5M
1400/11/30	36,500	36,500	36,500	36,500	(1.88)	1	138	5M
1400/11/25	37,200	37,200	37,200	37,200	(1.98)	1	200	7M
1400/11/24	37,950	37,950	37,950	37,950	(3.92)	4	692	26M
1400/11/23	39,500	39,500	39,500	39,500	(1.99)	1	128	5M
1400/11/20	40,300	40,300	40,300	40,300	(1.95)	2	252	10M
1400/11/19	41,100	41,100	41,100	41,100	(1.91)	1	266	11M
1400/11/18	41,900	41,900	41,900	41,900	(3.9)	7	4K	163M
1400/11/17	43,600	43,600	43,600	43,600	(1.91)	2	1K	57M
1400/11/16	44,450	44,450	44,450	44,450	(1.98)	3	452	20M
1400/11/13	45,350	45,350	45,350	45,350	(1.95)	5	3K	153M
1400/11/12	46,250	46,250	46,250	46,250	(3.95)	1	109	5M
1400/11/11	48,150	48,150	48,150	48,150	(1.93)	1	206	10M
1400/11/10	49,100	49,100	49,100	49,100	(2.0)	1	105	5M
1400/11/09	50,100	50,100	50,100	50,100	(1.96)	2	451	23M
1400/11/06	51,100	51,100	51,100	51,100	(3.95)	1	98	5M
1400/11/05	53,200	53,200	53,200	53,200	(1.94)	1	2	106K
1400/11/04	54,250	54,250	54,250	54,250	(1.99)	1	602	33M
1400/11/03	55,350	55,350	55,350	55,350	(1.95)	1	91	5M
1400/11/02	56,450	56,450	56,450	56,450	(4.0)	1	90	5M
1400/10/29	58,800	58,800	58,800	58,800	(1.92)	2	266	16M
1400/10/28	59,950	59,950	59,950	59,950	(1.96)	1	84	5M
1400/10/27	61,150	61,150	61,150	61,150	(1.92)	1	93	6M
1400/10/26	62,350	62,350	62,350	62,350	(1.97)	1	81	5M
1400/10/18	63,600	63,600	63,600	63,600	(1.97)	3	288	18M
1400/10/15	64,879	64,879	64,879	64,879	(2.0)	1	78	5M
1400/10/14	66,203	66,203	66,203	66,203	(2.0)	2	152	10M
1400/10/13	67,554	67,554	67,554	67,554	(2.0)	2	181	12M
1400/10/12	68,932	68,932	68,932	68,932	(4.0)	2	146	10M
1400/10/11	71,804	71,804	71,804	71,804	(2.0)	1	70	5M
1400/10/08	73,269	73,269	73,269	73,269	(2.0)	3	210	15M
1400/10/07	73,271	73,271	73,271	74,764	0.0	1	75	5M
1400/10/05	71,783	71,783	71,783	74,766	(0.01)	1	149	11M
1400/10/01	73,300	73,300	73,300	74,773	(0.03)	2	1K	73M
1400/09/29	71,808	71,808	71,808	74,795	(0.01)	1	100	7M
1400/09/17	71,813	71,813	71,813	74,799	(0.01)	1	145	10M
1400/09/08	74,805	74,805	74,805	74,805	(2.0)	5	201K	15B
1400/09/07	73,283	73,283	73,283	76,331	(0.01)	1	100	7M
1400/09/03	74,812	74,812	74,812	76,336	0.0	1	73	5M
1400/09/02	74,814	74,814	74,814	76,338	0.0	1	80	6M
1400/09/01	73,321	73,321	73,321	76,340	(0.05)	3	781	57M
1400/08/29	74,853	74,853	74,853	76,376	(0.01)	2	153	11M
1400/08/25	73,339	73,339	73,339	76,380	(0.02)	1	300	22M
1400/08/24	74,869	74,869	74,869	76,394	0.0	1	67	5M
1400/08/22	74,875	74,875	74,875	76,396	(0.01)	2	300	22M
1400/08/19	74,880	74,880	74,880	76,403	(0.01)	2	225	17M
1400/08/15	74,932	74,932	74,932	76,408	(0.07)	11	2K	170M
1400/08/12	73,433	73,433	73,433	76,461	(0.04)	3	660	48M
1400/08/11	74,965	74,965	74,965	76,492	0.0	1	70	5M
1400/08/10	74,977	74,977	74,977	76,494	(0.02)	2	535	40M
1400/08/09	74,979	74,979	74,979	76,507	0.0	1	69	5M
1400/08/08	73,453	73,453	73,453	76,509	(0.01)	1	80	6M
1400/08/05	74,985	74,985	74,985	76,513	0.0	1	67	5M
1400/08/01	73,459	73,459	73,459	76,515	(0.01)	1	87	6M
1400/07/25	73,478	73,478	73,478	76,519	(0.03)	6	420	31M
1400/07/24	75,014	75,014	75,014	76,539	(0.01)	3	219	16M
1400/07/19	73,486	73,486	73,486	76,544	0.0	1	69	5M
1400/07/17	76,547	76,547	76,547	76,547	(2.0)	5	200K	15B
1400/07/14	77,210	77,210	77,210	78,109	(0.86)	10	27K	2B
1400/07/11	77,212	77,212	77,212	78,785	0.0	1	65	5M
1400/07/07	77,411	77,411	77,411	78,787	(0.26)	5	8K	628M
1400/07/04	77,413	77,413	77,413	78,990	0.0	1	71	5M
1400/07/03	77,415	77,415	77,415	78,992	0.0	1	66	5M
1400/06/30	75,843	75,843	75,843	78,994	(0.01)	2	186	14M
1400/06/29	77,432	77,432	77,432	79,003	(0.01)	3	353	27M
1400/06/28	77,435	77,435	77,435	79,012	0.0	1	100	8M
1400/06/27	77,442	77,442	77,442	79,015	(0.01)	3	265	21M
1400/06/24	77,449	77,449	77,449	79,022	(0.01)	2	289	22M
1400/06/23	75,912	75,912	75,912	79,029	(0.06)	9	901	68M
1400/06/22	77,495	77,495	77,495	79,074	0.0	1	65	5M
1400/06/21	77,499	77,499	77,499	79,076	(0.01)	2	170	13M
1400/06/20	77,513	77,513	77,513	79,080	(0.02)	4	568	44M
1400/06/17	77,519	77,519	77,519	79,094	(0.01)	2	276	21M
1400/06/15	76,819	76,819	76,819	79,101	(0.12)	11	5K	366M
1400/06/14	78,258	78,258	78,258	79,194	(3.86)	68	94K	7B
1400/06/13	79,928	79,928	79,928	82,376	(0.03)	6	1K	93M
1400/06/10	79,953	79,953	79,953	82,400	(0.03)	5	1K	96M
1400/06/09	82,425	82,425	82,425	82,425	(3.0)	32	261K	21B
1400/06/08	80,776	80,776	80,776	84,974	(0.06)	9	1K	117M
1400/06/07	82,669	82,669	82,669	85,027	(0.23)	32	9K	745M
1400/06/06	83,300	83,300	83,300	85,225	(0.76)	36	29K	2B
1400/06/03	83,836	83,836	83,836	85,876	(0.64)	6	24K	2B
1400/06/02	83,536	83,536	83,536	86,428	(1.71)	33	39K	3B
1400/06/01	85,296	85,296	85,296	87,932	0.0	1	59	5M
1400/05/24	85,296	85,296	85,296	87,933	0.0	1	60	5M
1400/05/23	83,559	83,559	83,559	87,934	(0.03)	6	565	47M
1400/05/20	85,326	85,326	85,326	87,956	(0.01)	3	353	30M
1400/05/19	85,328	85,328	85,328	87,964	0.0	2	147	13M
1400/05/18	85,333	85,333	85,333	87,967	(0.01)	2	200	17M
1400/05/12	85,335	85,335	85,335	87,972	0.0	1	65	6M
1400/05/10	85,342	85,342	85,342	87,974	(0.01)	1	287	24M
1400/05/04	85,372	85,372	85,372	87,981	(0.04)	5	1K	116M
1400/04/28	85,373	85,373	85,373	88,012	0.0	1	60	5M
1400/04/23	83,619	83,619	83,619	88,013	(0.01)	3	181	15M
1400/04/22	85,381	85,381	85,381	88,020	0.0	1	61	5M
1400/04/21	85,382	85,382	85,382	88,021	0.0	1	60	5M
1400/04/20	85,385	85,385	85,385	88,022	0.0	2	118	10M
1400/04/14	85,388	85,388	85,388	88,025	0.0	2	120	10M
1400/04/12	85,389	85,389	85,389	88,028	0.0	1	64	5M
1400/04/07	85,398	85,398	85,398	88,029	(0.01)	1	410	35M
1400/04/06	85,425	85,425	85,425	88,039	(0.03)	1	1K	103M
1400/04/05	83,906	83,906	83,906	88,067	(0.29)	4	7K	548M
1400/04/02	85,709	85,709	85,709	88,322	(0.04)	2	2K	134M
1400/03/30	85,763	85,763	85,763	88,359	(0.06)	3	2K	204M
1400/03/18	85,765	85,765	85,765	88,415	0.0	1	80	7M
1400/03/08	85,786	85,786	85,786	88,417	(0.02)	2	930	80M
1400/03/05	85,798	85,798	85,798	88,439	(0.01)	1	500	43M
1400/02/25	85,941	85,941	85,941	88,451	(0.17)	5	6K	536M
1400/02/12	86,827	86,827	86,827	88,598	0.0	1	62	5M
1400/02/11	86,827	86,827	86,827	88,598	0.0	1	58	5M
1400/02/04	86,828	86,828	86,828	88,598	0.0	1	107	9M
1400/02/01	86,828	86,828	86,828	88,599	0.0	1	58	5M
1400/01/31	86,828	86,828	86,828	88,599	0.0	1	59	5M
1400/01/29	85,058	85,058	85,058	88,599	0.0	3	177	15M
1400/01/28	86,839	86,839	86,839	88,602	(0.01)	3	1K	97M
1400/01/25	86,840	86,840	86,840	88,611	0.0	3	176	15M
1400/01/24	86,845	86,845	86,845	88,612	(0.01)	3	658	57M
1400/01/21	85,075	85,075	85,075	88,617	0.0	2	118	10M
1400/01/18	86,850	86,850	86,850	88,619	0.0	2	336	29M
1400/01/17	86,850	86,850	86,850	88,622	0.0	1	60	5M
1400/01/15	85,079	85,079	85,079	88,622	0.0	1	59	5M
1400/01/14	86,852	86,852	86,852	88,623	0.0	3	177	15M
1400/01/11	86,859	86,859	86,859	88,624	(0.01)	6	852	74M
1400/01/08	85,143	85,143	85,143	88,631	(0.07)	17	4K	317M
1400/01/07	86,923	86,923	86,923	88,690	(0.01)	4	791	69M
1399/12/27	86,926	86,926	86,926	88,696	0.0	4	476	41M
1399/12/26	86,943	86,943	86,943	88,700	(0.02)	10	2K	192M
1399/12/24	85,183	85,183	85,183	88,717	(0.02)	5	983	84M
1399/12/23	86,982	86,982	86,982	88,732	(0.03)	6	3K	280M
1399/12/20	86,992	86,992	86,992	88,757	(0.01)	5	1K	108M
1399/12/19	86,992	86,992	86,992	88,767	0.0	1	58	5M
1399/12/18	85,270	85,270	85,270	88,767	(0.06)	12	3K	295M
1399/12/17	87,049	87,049	87,049	88,822	0.0	6	407	35M
1399/12/16	87,051	87,051	87,051	88,825	0.0	4	238	21M
1399/12/13	87,116	87,116	87,116	88,827	(0.07)	8	8K	728M
1399/12/12	87,127	87,127	87,127	88,893	(0.01)	8	2K	132M
1399/10/22	88,000	86,701	92,060	88,905	(0.53)	5,158	4M	323B
1399/10/21	89,262	89,262	91,310	89,382	(4.87)	1,931	2M	189B
1399/10/20	92,584	92,584	92,584	93,959	(1.56)	206	109K	10B
1399/10/17	95,215	95,215	99,000	95,447	(2.76)	550	287K	27B
1399/10/16	98,061	98,061	99,999	98,159	(2.9)	2,189	2M	193B
1399/10/15	102,250	96,294	102,250	101,093	1.83	2,246	2M	186B
1399/10/14	99,292	98,596	99,292	99,272	2.98	946	661K	66B
1399/10/13	92,284	92,284	97,992	96,400	1.33	2,001	2M	174B
1399/10/10	95,138	95,138	95,138	95,138	(5.0)	288	209K	20B
1399/10/09	97,565	97,565	97,565	100,145	(0.43)	96	28K	3B
1399/10/08	98,596	98,596	98,596	100,582	(1.05)	126	68K	7B
1399/10/07	101,284	101,284	105,394	101,645	(2.65)	1,214	1M	112B
1399/10/06	105,000	99,256	105,394	104,416	2.04	3,303	2M	238B
1399/10/03	104,163	97,000	104,163	102,325	3.15	3,939	3M	343B
1399/10/02	99,203	99,203	99,203	99,203	3.00	316	448K	44B
1399/10/01	96,377	94,150	96,377	96,314	2.93	710	670K	65B
1399/09/30	91,100	91,100	93,788	93,570	2.76	1,817	2M	145B
1399/09/29	89,508	89,508	96,342	91,057	(3.35)	3,331	3M	268B
1399/09/26	91,829	91,829	91,829	94,218	(0.48)	87	31K	3B
1399/09/25	94,570	94,570	94,570	94,669	(2.9)	87	191K	18B
1399/09/24	98,660	97,178	102,110	97,494	(2.68)	1,519	1M	106B
1399/09/23	99,141	99,141	103,950	100,183	(1.98)	2,783	2M	171B
1399/09/22	103,941	97,887	103,941	102,207	1.28	4,600	3M	353B
1399/09/19	100,914	100,914	100,914	100,914	3.00	524	367K	37B
1399/09/18	94,500	94,500	100,344	97,975	0.57	6,815	8M	752B
1399/09/17	94,912	94,912	94,912	97,422	(0.43)	50	28K	3B
1399/09/16	95,838	95,838	95,838	97,847	(0.97)	103	63K	6B
1399/09/15	97,498	97,498	97,498	98,802	(3.73)	193	145K	14B
1399/09/12	99,668	99,668	99,668	102,629	(0.12)	24	7K	741M
1399/09/11	99,729	99,729	99,729	102,750	(0.06)	19	4K	388M
1399/09/10	99,974	99,974	99,974	102,813	(0.24)	26	15K	2B
1399/09/09	99,803	99,803	99,803	103,065	(1.89)	104	72K	7B
1399/09/08	102,614	102,614	102,614	105,055	(0.69)	25	44K	4B
1399/09/05	102,801	102,801	102,801	105,787	(0.18)	22	11K	1B
1399/09/04	102,864	102,864	102,864	105,980	(0.06)	14	4K	395M
1399/09/03	101,194	101,194	101,194	106,045	(0.45)	49	17K	2B
1399/09/02	103,459	103,459	103,459	106,520	(0.13)	9	8K	833M
1399/09/01	103,624	103,624	103,624	106,658	(0.16)	22	10K	1B
1399/08/28	103,983	103,983	103,983	106,828	(0.35)	46	21K	2B
1399/08/27	105,859	105,859	105,859	107,198	(1.77)	83	108K	11B
1399/08/11	107,310	107,310	107,310	109,132	(1.35)	89	81K	9B
1399/08/10	107,854	107,854	107,854	110,628	(0.5)	65	30K	3B
1399/08/07	108,390	108,390	108,390	111,189	(0.49)	44	29K	3B
1399/08/06	106,533	106,533	106,533	111,742	(0.35)	35	13K	1B
1399/08/05	109,061	109,061	109,061	112,139	(0.26)	12	16K	2B
1399/08/03	109,078	109,078	109,078	112,434	(0.02)	9	885	97M
1399/07/30	109,501	109,501	109,501	112,451	(0.39)	33	23K	2B
1399/07/29	107,787	107,787	107,787	112,887	(0.5)	31	18K	2B
1399/07/28	110,343	110,343	110,343	113,459	(0.26)	20	15K	2B
1399/07/27	110,510	110,510	110,510	113,755	(0.15)	24	9K	975M
1399/07/23	110,912	110,912	110,912	113,927	(0.36)	29	20K	2B
1399/07/22	110,716	110,716	110,716	114,342	(1.89)	55	62K	7B
1399/07/21	113,583	113,583	113,583	116,543	(0.47)	56	26K	3B
1399/07/20	114,099	114,099	114,099	117,095	(0.45)	63	25K	3B
1399/07/19	117,627	117,627	117,627	117,627	(3.0)	102	231K	27B
1399/07/16	122,500	118,825	122,500	121,264	(4.02)	622	1M	145B
1399/06/29	126,343	126,343	126,343	126,343	(3.0)	581	628K	79B
1399/06/26	130,250	130,250	130,250	130,250	3.00	631	902K	117B
1399/06/25	126,457	126,457	126,457	126,457	5.00	220	540K	68B
1399/06/24	120,436	120,436	120,436	120,436	3.00	155	192K	23B
1399/06/23	116,929	116,929	116,929	116,929	3.00	251	493K	58B
1399/06/22	113,524	113,524	113,524	113,524	3.00	216	584K	66B
1399/06/19	111,619	111,619	111,619	110,218	1.71	55	105K	12B
1399/06/12	108,371	108,010	108,371	108,368	3.00	873	870K	94B
1399/06/11	105,396	103,600	105,396	105,215	2.82	956	887K	93B
1399/06/10	102,494	100,000	102,494	102,327	2.83	979	2M	157B
1399/06/05	100,050	98,472	102,000	99,509	(1.98)	2,227	2M	205B
1399/06/04	100,572	100,572	106,790	101,517	(2.09)	1,601	2M	160B
1399/06/03	108,500	102,698	108,500	103,682	(2.07)	975	726K	75B
1399/06/02	108,677	102,347	108,677	105,874	0.34	1,472	1M	137B
1399/06/01	102,318	102,318	108,646	105,512	0.03	2,218	3M	337B
1399/05/29	107,690	101,418	107,690	105,482	0.89	1,392	1M	143B
1399/05/28	104,619	104,619	104,619	104,554	2.94	370	215K	22B
1399/05/27	101,572	101,572	101,572	101,572	5.00	472	524K	53B
1399/05/26	96,736	96,736	96,736	96,736	3.00	163	286K	28B
1399/05/25	93,919	93,919	93,919	93,919	3.00	380	460K	43B
1399/05/22	91,184	91,184	91,184	91,184	3.00	499	414K	38B
1399/05/21	88,576	86,110	88,576	88,529	4.94	675	680K	60B
1399/05/20	84,379	83,251	84,379	84,359	2.97	1,070	1M	88B
1399/05/19	83,028	78,192	83,028	81,922	1.63	1,342	1M	103B
1399/05/15	80,622	80,622	80,622	80,610	2.98	339	289K	23B
1399/05/14	78,274	78,274	78,274	78,274	5.00	210	305K	24B
1399/05/13	74,601	74,601	74,601	74,547	2.92	279	284K	21B
1399/05/12	72,429	72,429	72,429	72,429	3.00	372	551K	40B
1399/05/11	70,000	67,000	70,820	70,320	2.27	405	652K	46B
1399/05/08	67,472	67,472	71,550	68,758	(1.15)	1,479	1M	76B
1399/05/07	70,353	66,255	70,353	69,558	1.84	2,552	3M	227B
1399/05/06	68,705	68,705	68,705	68,304	4.39	160	285K	20B
1399/05/05	65,434	65,434	65,434	65,434	3.00	97	461K	30B
1399/05/04	63,529	63,529	63,529	63,529	3.00	179	402K	26B
1399/05/01	62,000	60,289	64,017	61,679	(0.76)	1,043	3M	187B
1399/04/31	62,180	60,369	62,180	62,153	2.96	1,628	5M	293B
1399/04/30	60,369	60,369	60,369	60,369	3.00	258	1M	60B
1399/04/29	58,611	58,611	58,611	58,611	5.00	166	556K	33B
1399/04/28	55,820	55,820	55,820	55,820	3.00	272	624K	35B
1399/04/25	54,227	53,302	54,227	54,195	2.94	807	1M	69B
1399/04/24	50,182	50,182	53,284	52,648	1.77	1,135	2M	119B
1399/04/23	51,009	51,009	51,009	51,733	(1.62)	180	214K	11B
1399/04/22	53,529	50,411	53,529	52,586	1.19	1,543	3M	144B
1399/04/21	51,970	51,970	51,970	51,970	3.00	188	397K	21B
1399/04/18	50,457	50,457	50,457	50,457	3.00	223	713K	36B
1399/04/17	48,988	48,988	48,988	48,988	5.00	139	876K	43B
1399/04/16	47,200	47,200	47,200	46,656	1.81	185	278K	13B
1399/04/15	45,826	45,826	45,826	45,826	3.00	150	460K	21B
1399/04/14	44,158	43,600	44,773	44,492	2.35	926	2M	104B
1399/04/11	43,500	42,218	44,160	43,469	(0.12)	1,400	2M	101B
1399/04/10	43,388	43,388	44,500	43,522	(2.7)	1,088	3M	143B
1399/04/09	46,400	44,374	46,400	44,729	(2.22)	438	1M	53B
1399/04/08	47,043	44,303	47,043	45,746	0.16	572	1M	46B
1399/04/07	45,690	45,000	45,758	45,673	2.81	289	599K	27B
1399/04/04	43,000	43,000	44,472	44,426	2.89	601	1M	62B
1399/04/03	42,910	42,572	45,001	43,177	(1.62)	1,223	3M	133B
1399/04/02	44,990	42,862	44,990	43,888	(0.68)	865	1M	48B
1399/04/01	45,150	43,711	46,100	44,187	(1.94)	1,113	2M	88B
1399/03/31	47,485	44,773	47,485	45,062	(2.37)	769	1M	49B
1399/03/27	46,274	44,940	46,274	46,157	2.74	780	971K	45B
1399/03/26	45,308	43,989	45,308	44,927	2.13	350	657K	30B
1399/03/25	43,990	43,899	43,990	43,989	3.00	480	859K	38B
1399/03/24	42,808	41,638	42,811	42,709	2.75	389	708K	30B
1399/03/21	41,638	40,428	41,638	41,565	2.82	739	2M	81B
1399/03/20	40,300	40,288	41,995	40,426	(2.67)	528	1M	47B
1399/03/19	42,100	39,410	43,410	41,533	0.12	760	1M	60B
1399/03/18	41,500	41,100	41,500	41,484	2.96	611	1M	59B
1399/03/17	40,292	40,230	40,292	40,292	3.00	335	544K	22B
1399/03/13	39,289	38,600	39,289	39,119	2.55	491	2M	86B
1399/03/12	37,125	37,125	39,421	38,145	(0.33)	1,439	4M	149B
1399/03/11	37,552	37,552	37,552	38,273	(1.14)	158	192K	7B
1399/03/10	39,587	38,347	39,898	38,713	(2.07)	321	640K	25B
1399/03/07	42,791	38,717	42,791	39,532	(3.0)	1,487	3M	138B
1399/03/06	40,754	40,754	40,754	40,754	3.00	361	1M	50B
1399/03/03	39,567	39,567	39,567	39,567	3.00	147	599K	24B
1399/02/31	38,644	38,644	38,644	38,415	2.39	239	486K	19B
1399/02/30	37,519	37,510	37,519	37,519	5.00	1,110	3M	121B
1399/02/29	35,743	33,661	35,743	35,733	2.97	436	2M	69B
1399/02/28	34,702	34,500	34,703	34,702	2.99	636	2M	69B
1399/02/27	31,850	31,850	33,776	33,693	2.74	775	3M	107B
1399/02/24	31,940	31,939	33,913	32,793	(0.4)	661	1M	48B
1399/02/23	33,939	31,963	33,939	32,926	(0.08)	655	2M	58B
1399/02/22	32,994	32,366	32,994	32,951	4.86	423	1M	44B
1399/02/21	31,456	30,800	31,456	31,423	2.89	664	2M	59B
1399/02/20	30,601	30,601	30,691	30,540	2.49	144	558K	17B
1399/02/17	28,300	28,220	29,952	29,798	2.47	582	2M	47B
1399/02/16	30,180	28,422	30,180	29,080	(0.75)	739	3M	75B
1399/02/15	29,688	27,960	29,688	29,301	1.65	977	4M	131B
1399/02/14	28,824	28,824	28,824	28,824	3.00	115	807K	23B
1399/02/13	28,026	28,026	28,026	27,985	4.84	124	726K	20B
1399/02/10	26,692	26,692	26,692	26,692	3.00	78	781K	21B
1399/02/09	25,934	25,934	25,934	25,915	2.92	93	724K	19B
1399/02/08	24,702	24,702	26,228	25,179	(1.12)	1,147	7M	174B
1399/02/07	25,451	25,451	25,451	25,465	(2.95)	108	729K	19B
1399/02/06	26,145	26,145	26,145	26,238	(2.65)	185	657K	17B
1399/02/03	26,953	26,953	26,953	26,953	(5.0)	179	723K	19B
1399/02/02	27,631	27,631	27,631	28,371	(0.4)	45	97K	3B
1399/02/01	27,682	27,682	27,682	28,485	(0.19)	39	45K	1B
1399/01/31	29,358	27,648	29,358	28,538	0.12	664	2M	56B
1399/01/30	28,503	28,503	28,503	28,503	3.00	594	2M	53B
1399/01/27	27,673	27,673	27,673	27,673	5.00	219	964K	27B
1399/01/26	26,357	26,357	26,357	26,356	2.99	216	860K	23B
1399/01/25	25,601	25,000	25,601	25,590	2.95	592	3M	70B
1399/01/24	24,856	24,856	24,856	24,856	3.00	162	1M	26B
1399/01/23	24,392	22,070	24,392	24,133	3.88	979	3M	83B
1399/01/20	23,231	23,231	23,231	23,231	3.00	101	1M	24B
1399/01/19	22,576	22,576	22,576	22,555	2.90	54	982K	22B
1399/01/18	21,936	21,298	21,936	21,919	2.92	441	1M	22B
1399/01/17	21,298	21,298	21,298	21,298	5.00	249	2M	37B
1399/01/16	20,284	20,284	20,284	20,284	3.00	150	1M	21B
1399/01/11	19,695	19,601	19,695	19,694	2.99	370	2M	34B
1399/01/10	19,151	18,605	19,163	19,122	2.78	647	3M	61B
1399/01/09	18,605	18,605	18,605	18,605	2.99	234	1M	25B
1399/01/06	18,427	18,427	18,427	18,064	0.97	72	369K	7B
1399/01/05	18,360	18,360	18,360	17,891	2.32	53	530K	10B
1398/12/28	17,732	17,732	17,732	17,486	1.57	134	638K	11B
1398/12/27	17,221	17,000	17,221	17,216	2.97	337	1M	21B
1398/12/26	16,648	16,600	16,731	16,720	2.93	297	1M	24B
1398/12/25	16,149	16,149	16,149	16,244	(2.43)	199	990K	16B
1398/12/24	16,861	15,879	16,861	16,648	1.70	765	4M	61B
1398/12/21	16,370	16,367	16,370	16,370	2.99	657	6M	92B
1398/12/20	16,000	15,411	16,363	15,894	0.04	1,107	5M	78B
1398/12/19	15,889	15,750	15,889	15,887	4.98	870	7M	112B
1398/12/17	15,141	14,994	15,141	15,133	2.95	327	3M	41B
1398/12/14	14,925	14,925	14,925	14,700	1.44	116	733K	11B
1398/12/13	14,816	14,816	14,816	14,491	0.74	54	375K	6B
1398/12/12	14,394	14,394	14,394	14,385	2.93	83	1M	21B
1398/12/11	13,975	13,975	13,975	13,975	5.00	21	60K	839M
1398/12/10	13,515	12,729	13,515	13,310	1.43	758	9M	122B
1398/12/07	13,122	13,122	13,122	13,122	3.00	42	302K	4B
1398/12/06	12,740	12,740	12,740	12,740	3.00	16	52K	659M
1398/12/05	12,369	12,369	12,369	12,369	5.00	53	738K	9B
1398/12/03	11,780	11,780	11,780	11,780	3.00	37	388K	5B
1398/11/30	11,437	11,437	11,437	11,437	3.00	96	1M	12B
1398/11/29	11,104	11,104	11,104	11,104	4.99	53	225K	2B
1398/11/28	10,576	10,576	10,576	10,576	3.00	12	76K	801M
1398/11/27	10,268	10,268	10,268	10,268	3.00	16	61K	627M
1398/11/26	9,969	9,969	9,969	9,969	3.00	26	100K	997M
1398/11/23	9,679	9,679	9,679	9,679	4.99	29	154K	1B
1398/11/21	9,219	9,219	9,219	9,219	2.99	126	1M	11B
1398/11/20	8,951	8,951	8,951	8,951	2.99	24	104K	935M
1398/11/19	8,691	8,691	8,691	8,691	3.00	106	2M	16B
1398/11/16	8,438	8,438	8,438	8,438	4.99	90	1M	13B
1398/11/15	8,037	8,037	8,037	8,037	3.00	102	2M	13B
1398/11/14	7,803	7,803	7,803	7,803	3.00	120	2M	15B
1398/11/13	7,576	7,576	7,576	7,576	2.99	96	1M	10B
1398/11/12	7,360	7,010	7,360	7,356	4.94	690	8M	56B
1398/11/08	7,010	7,010	7,010	7,010	3.00	165	3M	19B
1398/11/07	6,806	6,800	6,806	6,806	3.00	302	5M	31B
1398/11/06	6,611	6,461	6,611	6,608	2.94	423	6M	40B
1398/11/05	6,337	6,337	6,600	6,419	(1.73)	1,125	6M	38B
1398/11/02	6,532	6,532	6,532	6,532	(2.99)	69	187K	1B
1398/11/01	6,840	6,635	6,840	6,733	1.39	137	443K	3B
1398/10/28	6,641	6,640	6,641	6,641	2.99	303	2M	11B
1398/10/25	6,411	6,294	6,888	6,448	(2.67)	2,019	13M	86B
1398/10/24	6,625	6,625	6,625	6,625	(2.99)	31	42K	277M
1398/10/23	6,829	6,829	6,829	6,829	(3.0)	52	61K	418M
1398/10/22	7,439	7,019	7,439	7,040	(2.71)	734	4M	29B
1398/10/21	7,236	7,236	7,236	7,236	1.99	86	833K	6B
1398/10/14	7,095	7,095	7,095	7,095	(2.99)	11	36K	254M
1398/10/11	7,494	7,079	7,515	7,314	0.23	1,107	6M	43B
1398/10/10	7,298	7,159	7,298	7,297	4.98	469	3M	24B
1398/10/09	6,951	6,951	6,951	6,951	2.99	18	121K	840M
1398/10/08	6,749	6,749	6,749	6,749	2.99	16	53K	357M
1398/10/07	6,553	6,553	6,553	6,553	2.99	39	190K	1B
1398/10/04	6,363	6,363	6,363	6,363	5.00	30	254K	2B
1398/10/03	6,060	6,060	6,060	6,060	2.99	30	274K	2B
1398/10/02	5,938	5,650	5,938	5,884	2.05	251	2M	11B
1398/10/01	5,766	5,766	5,766	5,766	2.98	22	383K	2B
1398/09/30	5,599	5,502	5,599	5,599	4.99	200	2M	9B
1398/09/27	5,333	5,333	5,333	5,333	2.99	14	39K	206M
1398/09/26	5,178	5,178	5,178	5,178	2.98	29	76K	394M
1398/09/25	5,028	5,028	5,028	5,028	2.99	45	285K	1B
1398/09/24	5,026	4,734	5,026	4,882	0.04	398	2M	9B
1398/09/23	4,880	4,880	4,880	4,880	3.00	73	382K	2B
1398/09/20	4,738	4,730	4,738	4,738	3.00	82	445K	2B
1398/09/19	4,600	4,400	4,600	4,600	5.00	255	2M	9B
1398/09/18	4,381	4,381	4,381	4,381	2.99	36	168K	735M
1398/09/17	4,254	4,254	4,254	4,254	2.98	9	38K	162M
1398/09/16	4,131	4,040	4,131	4,131	2.99	76	470K	2B
1398/09/13	4,011	4,011	4,011	4,011	5.00	27	75K	302M
1398/09/12	3,820	3,820	3,820	3,820	2.99	51	373K	1B
1398/09/11	3,791	3,571	3,791	3,709	0.76	268	3M	10B
1398/09/10	3,681	3,631	3,681	3,681	2.99	117	965K	4B
1398/09/09	3,580	3,477	3,691	3,574	(0.28)	299	2M	6B
1398/09/06	3,589	3,520	3,589	3,584	2.84	104	612K	2B
1398/09/05	3,461	3,400	3,487	3,485	2.92	102	516K	2B
1398/09/04	3,295	3,271	3,393	3,386	2.76	183	1M	4B
1398/09/03	3,461	3,263	3,461	3,295	(2.02)	260	1M	4B
1398/09/02	3,366	3,206	3,366	3,363	4.90	264	2M	5B
1398/08/29	3,206	3,206	3,206	3,206	2.99	26	128K	410M
1398/08/28	3,113	3,113	3,113	3,113	2.98	28	171K	531M
1398/08/27	3,022	2,950	3,024	3,023	2.96	89	521K	2B
1398/08/26	2,969	2,799	2,971	2,936	1.77	126	714K	2B
1398/08/25	2,909	2,773	2,909	2,885	2.12	166	1M	3B
1398/08/22	2,848	2,713	2,848	2,825	4.13	176	1M	4B
1398/08/21	2,763	2,603	2,763	2,713	1.12	132	1M	3B
1398/08/20	2,683	2,683	2,683	2,683	2.99	20	170K	455M
1398/08/19	2,605	2,605	2,605	2,605	2.96	25	244K	637M
1398/08/18	2,530	2,530	2,530	2,530	4.98	30	506K	1B
1398/08/14	2,412	2,350	2,412	2,410	2.90	80	839K	2B
1398/08/13	2,348	2,288	2,348	2,342	2.72	57	414K	969M
1398/08/12	2,282	2,170	2,284	2,280	2.80	94	1M	3B
1398/08/11	2,255	2,127	2,257	2,218	1.19	106	1M	2B
1398/08/08	2,194	2,173	2,194	2,192	2.86	89	789K	2B
1398/08/06	2,100	2,050	2,173	2,131	1.00	212	2M	5B
1398/08/04	2,109	2,109	2,170	2,110	(4.95)	102	701K	1B
1398/08/01	2,354	2,218	2,354	2,220	(2.89)	45	329K	730M
1398/07/30	2,282	2,282	2,399	2,286	(2.81)	82	677K	2B
1398/07/29	2,352	2,352	2,352	2,352	(2.97)	19	36K	85M
1398/07/28	2,423	2,423	2,660	2,424	(4.94)	25	165K	400M
1398/07/24	2,550	2,550	2,550	2,550	(2.97)	12	21K	54M
1398/07/23	2,628	2,628	2,630	2,628	(2.99)	12	30K	78M
1398/07/22	2,667	2,666	2,770	2,709	(1.42)	81	697K	2B
1398/07/21	2,820	2,718	2,886	2,748	(1.93)	273	2M	5B
1398/07/20	2,848	2,684	2,848	2,802	1.30	204	2M	6B
1398/07/17	2,766	2,700	2,766	2,766	2.98	72	487K	1B
1398/07/16	2,741	2,583	2,741	2,686	0.90	199	2M	6B
1398/07/15	2,725	2,571	2,729	2,662	0.45	169	1M	4B
1398/07/14	2,650	2,650	2,660	2,650	(2.97)	177	3M	8B
1398/07/13	2,731	2,731	2,800	2,731	(2.98)	137	2M	5B
1398/07/10	2,946	2,805	2,946	2,815	(2.63)	59	306K	862M
1398/07/09	3,062	2,889	3,062	2,891	(2.92)	380	6M	17B
1398/07/08	2,975	2,975	3,098	2,978	(2.87)	272	4M	12B
1398/06/13	3,066	3,066	3,066	3,066	(2.97)	94	1M	4B
1398/06/09	3,800	2,800	3,800	3,160	2.23	39	496K	2B
1398/06/06	2,998	2,998	3,250	3,091	(15.25)	197	3M	10B
1398/06/04	3,500	3,500	3,812	3,647	26.32	205	3M	12B
1398/06/02	2,887	2,887	2,887	2,887	5.52	102	1M	4B
1398/05/30	2,731	2,731	2,800	2,736	0.18	100	2M	5B
1398/05/28	2,889	2,700	2,889	2,731	(6.54)	39	443K	1B
1398/05/26	2,950	2,713	2,950	2,922	(0.14)	106	916K	3B
1398/05/23	2,860	2,860	2,999	2,926	8.57	151	3M	10B
1398/05/19	2,600	2,600	2,700	2,695	4.86	66	931K	3B
1398/05/16	2,480	2,480	2,699	2,570	7.08	207	2M	6B
1398/05/14	2,400	2,399	2,400	2,400	2.92	232	4M	9B
1398/05/12	2,326	2,326	2,350	2,332	0.26	98	1M	3B
1398/05/09	2,344	2,300	2,344	2,326	(0.77)	41	442K	1B
1398/05/07	2,397	2,300	2,397	2,344	(2.21)	162	2M	6B
1398/04/29	2,400	2,310	2,400	2,397	4.22	121	1M	3B
1398/04/26	2,300	2,300	2,300	2,300	(7.0)	204	2M	6B
1398/04/24	2,500	2,350	2,500	2,473	0.94	193	3M	7B
1398/04/22	2,450	2,450	2,450	2,450	(13.18)	33	534K	1B
1398/04/19	2,940	2,590	2,940	2,822	(13.41)	153	3M	7B
1398/04/17	3,350	2,890	3,350	3,259	19.68	243	4M	13B
1398/04/15	2,602	2,602	3,020	2,723	8.14	314	6M	17B
1398/04/12	2,350	2,350	2,559	2,518	6.65	113	2M	5B
1398/04/10	2,360	2,360	2,394	2,361	(1.46)	429	8M	18B
1398/04/05	2,480	2,280	2,480	2,396	0.67	23	160K	385M
1398/04/03	2,380	2,380	2,380	2,380	(0.79)	48	2M	5B
1398/04/01	2,399	2,399	2,399	2,399	9.00	101	5M	11B
1398/03/29	2,201	2,201	2,201	2,201	0.0	137	3M	6B
1398/03/27	2,201	2,201	2,201	2,201	7.16	229	4M	9B
1398/03/25	2,140	2,040	2,140	2,054	(5.91)	30	464K	954M
1398/03/22	2,339	2,027	2,339	2,183	(1.93)	32	748K	2B
1398/03/20	2,400	2,079	2,400	2,226	(2.79)	31	584K	1B
1398/03/18	2,290	2,290	2,290	2,290	(2.18)	69	2M	6B
1398/03/13	2,450	2,080	2,450	2,341	(8.2)	53	1M	3B
1398/03/11	2,550	2,550	2,550	2,550	(10.53)	43	451K	1B
1398/03/08	2,850	2,600	2,850	2,850	6.34	54	1M	3B
1398/03/04	2,680	2,680	2,680	2,680	(4.18)	304	3M	9B
1398/03/01	2,798	2,794	2,798	2,797	7.70	473	8M	23B
1398/02/30	2,580	2,580	2,701	2,597	8.98	237	4M	10B
1398/02/28	2,301	2,301	2,501	2,383	11.10	93	1M	3B
1398/02/25	2,100	2,100	2,155	2,145	5.15	275	9M	19B
1398/02/23	2,040	2,040	2,040	2,040	0.0	244	5M	10B
1398/02/21	2,040	2,040	2,040	2,040	2.00	188	3M	6B
1398/02/18	2,000	2,000	2,001	2,000	(4.63)	613	13M	27B
1398/02/16	2,099	1,950	2,099	2,097	(0.14)	239	4M	8B
1398/02/14	2,100	2,100	2,100	2,100	12.24	631	10M	22B
1398/02/11	1,800	1,800	2,000	1,871	9.22	388	5M	9B
1398/02/09	1,699	1,699	1,800	1,713	12.70	286	5M	8B
1398/02/07	1,500	1,500	1,590	1,520	0.60	181	2M	4B
1398/02/04	1,540	1,500	1,540	1,511	(2.89)	41	635K	959M
1398/02/02	1,560	1,452	1,560	1,556	3.53	67	957K	1B
1398/01/31	1,500	1,500	1,530	1,503	0.20	166	2M	3B
1398/01/28	1,500	1,499	1,500	1,500	0.0	92	1M	2B
1398/01/26	1,500	1,500	1,500	1,500	(2.6)	201	3M	4B
1398/01/24	1,540	1,540	1,540	1,540	3.08	158	2M	3B
1398/01/21	1,490	1,490	1,539	1,494	6.56	188	2M	3B
1398/01/19	1,400	1,400	1,432	1,402	(7.58)	353	7M	9B
1398/01/17	1,590	1,500	1,590	1,517	(5.66)	39	475K	721M
1398/01/10	1,670	1,588	1,670	1,608	2.23	29	231K	372M
1398/01/05	1,573	1,573	1,573	1,573	0.0	54	577K	907M
1397/12/25	1,570	1,570	1,650	1,573	(1.19)	448	6M	9B
1397/12/22	1,612	1,560	1,612	1,592	(1.67)	33	540K	859M
1397/12/20	1,620	1,589	1,620	1,619	0.68	160	2M	4B
1397/12/18	1,608	1,608	1,610	1,608	0.94	285	4M	6B
1397/12/15	1,600	1,400	1,600	1,593	(6.62)	115	2M	4B
1397/12/13	1,830	1,640	1,830	1,706	0.0	160	2M	4B
1397/12/11	1,700	1,700	1,790	1,706	12.83	349	3M	5B
1397/12/08	1,500	1,500	1,610	1,512	8.15	249	2M	3B
1397/12/06	1,398	1,398	1,398	1,398	7.54	268	3M	4B
1397/12/04	1,300	1,300	1,300	1,300	0.0	258	5M	6B
1397/12/01	1,300	1,300	1,300	1,300	0.0	192	2M	3B
1397/11/29	1,300	1,300	1,300	1,300	(2.48)	447	3M	4B
1397/11/27	1,333	1,333	1,333	1,333	3.25	301	3M	4B
1397/11/24	1,290	1,290	1,332	1,291	(7.65)	316	4M	6B
1397/11/17	1,428	1,340	1,428	1,398	1.01	20	95K	133M
1397/11/15	1,440	1,350	1,440	1,384	(4.49)	42	514K	711M
1397/11/13	1,450	1,400	1,450	1,449	4.39	326	4M	6B
1397/11/10	1,381	1,381	1,400	1,388	0.51	70	641K	889M
1397/11/06	1,355	1,325	1,460	1,381	(4.23)	484	4M	6B
1397/11/03	1,500	1,350	1,549	1,442	(1.1)	819	8M	12B
1397/11/02	1,432	1,432	1,580	1,458	(8.36)	664	7M	11B
1397/11/01	1,591	1,591	1,591	1,591	(9.96)	120	1M	2B
1397/10/30	1,790	1,690	1,850	1,767	(0.28)	472	3M	5B
1397/10/29	1,802	1,741	1,849	1,772	(2.96)	329	2M	3B
1397/10/26	1,900	1,771	1,911	1,826	(4.15)	390	3M	5B
1397/10/25	1,960	1,823	1,970	1,905	1.55	578	4M	7B
1397/10/24	1,850	1,786	1,950	1,876	4.28	631	5M	10B
1397/10/23	1,767	1,761	1,850	1,799	(1.59)	523	4M	7B
1397/10/22	1,903	1,780	1,960	1,828	(5.53)	480	4M	7B
1397/10/19	1,912	1,852	2,000	1,935	(0.15)	433	3M	6B
1397/10/18	2,015	1,877	2,050	1,938	(7.05)	570	4M	8B
1397/10/17	2,044	2,011	2,184	2,085	1.81	660	5M	10B
1397/10/16	1,912	1,912	2,100	2,048	2.25	544	5M	10B
1397/10/15	2,096	1,910	2,170	2,003	(4.89)	655	5M	10B
1397/10/12	2,070	2,001	2,244	2,106	(4.27)	1,084	11M	22B
1397/10/11	2,280	2,000	2,288	2,200	5.77	1,504	15M	34B
1397/10/10	1,961	1,960	2,092	2,080	9.36	338	4M	7B
1397/10/09	1,783	1,783	1,959	1,902	6.79	1,002	11M	20B
1397/10/08	1,779	1,692	1,783	1,781	9.87	469	6M	11B
1397/10/05	1,538	1,391	1,691	1,621	(5.87)	555	8M	13B
1397/06/24	1,797	1,580	1,797	1,722	5.39	1,339	17M	30B
1397/06/21	1,634	1,535	1,634	1,634	9.96	723	12M	20B
1397/06/20	1,486	1,486	1,486	1,486	9.99	29	349K	518M
1397/06/19	1,259	1,259	1,384	1,351	17.99	108	2M	3B
1397/04/27	1,200	1,133	1,200	1,145	(3.94)	200	2M	2B
1397/04/26	1,240	1,152	1,240	1,192	(4.18)	204	2M	2B
1397/04/25	1,213	1,210	1,264	1,244	4.27	559	4M	5B
1397/04/24	1,140	1,140	1,220	1,193	3.11	387	4M	4B
1397/04/23	1,120	1,120	1,170	1,157	2.84	215	2M	2B
1397/04/20	1,091	1,090	1,154	1,125	(1.06)	340	5M	5B
1397/04/19	1,120	1,116	1,159	1,137	2.62	217	1M	1B
1397/04/17	1,120	1,098	1,128	1,108	(1.16)	141	926K	1B
1397/04/16	1,104	1,104	1,145	1,121	0.36	109	755K	846M
1397/04/13	1,140	1,100	1,140	1,117	0.63	122	734K	819M
1397/04/12	1,110	1,070	1,130	1,110	1.19	254	1M	2B
1397/04/11	1,140	1,076	1,160	1,097	(2.66)	549	5M	6B
1397/04/10	1,143	1,112	1,144	1,127	(1.83)	103	825K	929M
1397/04/09	1,177	1,141	1,177	1,148	(0.17)	43	386K	443M
1397/04/06	1,170	1,140	1,199	1,150	(1.79)	112	838K	963M
1397/04/05	1,195	1,151	1,214	1,171	(1.51)	195	2M	2B
1397/04/04	1,179	1,160	1,218	1,189	4.12	283	1M	2B
1397/04/03	1,145	1,125	1,170	1,142	(1.13)	608	5M	6B
1397/04/02	1,151	1,140	1,170	1,155	(1.03)	162	1M	2B
1397/03/30	1,154	1,151	1,185	1,167	1.92	173	1M	2B
1397/03/29	1,170	1,131	1,170	1,145	(0.78)	254	2M	2B
1397/03/28	1,185	1,131	1,195	1,154	(1.37)	259	2M	3B
1397/03/27	1,159	1,137	1,187	1,170	2.63	264	3M	3B
1397/03/23	1,114	1,102	1,180	1,140	1.15	272	2M	2B
1397/03/22	1,140	1,115	1,149	1,127	(1.83)	155	1M	1B
1397/03/21	1,126	1,126	1,166	1,148	0.53	227	2M	2B
1397/03/20	1,140	1,111	1,153	1,142	1.96	82	425K	486M
1397/03/19	1,120	1,101	1,149	1,120	(1.06)	138	733K	821M
1397/03/13	1,118	1,116	1,148	1,132	0.0	181	1M	2B
1397/03/12	1,179	1,117	1,179	1,132	(2.67)	180	1M	1B
1397/03/09	1,190	1,140	1,200	1,163	(3.96)	283	2M	3B
1397/03/08	1,229	1,188	1,240	1,211	(1.14)	230	1M	2B
1397/03/07	1,205	1,190	1,249	1,225	3.11	764	6M	7B
1397/03/06	1,200	1,162	1,229	1,188	(1.74)	343	2M	2B
1397/03/05	1,224	1,170	1,234	1,209	0.75	596	4M	5B
1397/03/02	1,153	1,126	1,240	1,200	1.44	578	5M	6B
1397/03/01	1,205	1,132	1,247	1,183	0.77	537	3M	4B
1397/02/31	1,115	1,115	1,194	1,174	8.10	792	7M	9B
1397/02/30	1,042	1,042	1,145	1,086	3.43	386	3M	3B
1397/02/29	1,032	1,028	1,070	1,050	1.94	180	1M	1B
1397/02/26	1,068	1,000	1,071	1,030	(5.94)	198	1M	1B
1397/02/25	1,090	1,070	1,120	1,095	3.11	261	1M	2B
1397/02/24	1,053	1,037	1,079	1,062	3.01	322	2M	2B
1397/02/23	1,000	1,000	1,048	1,031	4.35	262	2M	2B
1397/02/22	1,066	970	1,066	988	(1.2)	377	2M	2B
1397/02/19	966	966	1,038	1,000	(5.48)	277	2M	2B
1397/02/18	1,037	1,025	1,090	1,058	5.48	378	2M	3B
1397/02/17	985	950	1,030	1,003	(1.28)	313	2M	2B
1397/02/16	1,050	979	1,078	1,016	(6.53)	363	3M	4B
1397/02/15	1,123	1,068	1,128	1,087	(5.15)	304	2M	3B
1397/02/11	1,180	1,123	1,180	1,146	(1.72)	260	2M	2B
1397/02/10	1,155	1,140	1,185	1,166	1.83	251	2M	2B
1397/02/09	1,139	1,101	1,195	1,145	(0.61)	372	2M	3B
1397/02/08	1,200	1,125	1,217	1,152	(4.71)	526	4M	5B
1397/02/05	1,280	1,181	1,280	1,209	(6.35)	943	9M	10B
1397/02/04	1,372	1,250	1,394	1,291	(4.72)	1,228	12M	16B
1397/02/03	1,323	1,268	1,390	1,355	4.15	953	6M	8B
1397/02/02	1,333	1,267	1,344	1,301	(1.96)	306	2M	3B
1397/02/01	1,310	1,282	1,373	1,327	2.00	601	4M	6B
1397/01/29	1,271	1,261	1,388	1,301	(3.77)	603	4M	6B
1397/01/28	1,353	1,330	1,459	1,352	(8.46)	628	5M	7B
1397/01/27	1,559	1,355	1,559	1,477	4.16	1,307	13M	19B
1397/01/26	1,353	1,353	1,430	1,418	9.08	416	4M	6B
1397/01/22	1,206	1,206	1,313	1,300	8.88	934	12M	16B
1397/01/21	1,132	1,132	1,207	1,194	4.46	224	2M	3B
1397/01/20	1,116	1,110	1,170	1,143	(2.81)	79	607K	694M
1397/01/19	1,197	1,150	1,199	1,176	(0.34)	168	2M	2B
1397/01/18	1,196	1,160	1,239	1,180	(1.34)	190	2M	3B
1397/01/15	1,158	1,158	1,210	1,196	4.27	279	2M	2B
1397/01/14	1,131	1,111	1,176	1,147	(0.95)	40	203K	233M
1397/01/08	1,110	1,110	1,180	1,158	1.58	34	275K	318M
1397/01/07	1,160	1,103	1,177	1,140	(1.13)	73	310K	353M
1397/01/06	1,093	1,093	1,187	1,153	3.22	125	728K	839M
1397/01/05	1,101	1,101	1,120	1,117	0.90	12	121K	135M
1396/12/28	1,122	1,094	1,148	1,107	(0.36)	54	221K	244M
1396/12/27	1,097	1,097	1,144	1,111	(0.89)	88	669K	743M
1396/12/26	1,148	1,114	1,159	1,121	(1.75)	171	1M	2B
1396/12/23	1,130	1,130	1,160	1,141	0.09	77	656K	749M
1396/12/22	1,167	1,120	1,169	1,140	(0.61)	86	675K	770M
1396/12/21	1,142	1,125	1,188	1,147	0.79	114	942K	1B
1396/12/20	1,160	1,124	1,170	1,138	(1.73)	287	11M	12B
1396/12/19	1,143	1,143	1,188	1,158	(0.52)	140	1M	1B
1396/12/16	1,174	1,155	1,174	1,164	(1.19)	245	2M	2B
1396/12/15	1,170	1,167	1,225	1,178	(2.08)	203	2M	2B
1396/12/14	1,230	1,180	1,230	1,203	(1.55)	168	2M	2B
1396/12/13	1,270	1,190	1,277	1,222	0.0	312	3M	3B
1396/12/12	1,160	1,130	1,270	1,222	4.27	750	7M	9B
1396/12/09	1,190	1,155	1,205	1,172	(3.86)	400	4M	5B
1396/12/08	1,239	1,180	1,260	1,219	0.0	296	2M	2B
1396/12/07	1,199	1,190	1,263	1,219	5.00	668	6M	8B
1396/12/06	1,172	1,138	1,222	1,161	(2.03)	961	9M	11B
1396/12/05	1,172	1,141	1,214	1,185	1.11	364	4M	4B
1396/12/02	1,209	1,155	1,209	1,172	(1.68)	359	3M	4B
1396/11/30	1,210	1,134	1,233	1,192	(0.75)	438	4M	5B
1396/11/29	1,131	1,131	1,250	1,201	3.71	520	5M	6B
1396/11/28	1,238	1,131	1,280	1,158	(3.9)	577	6M	7B
1396/11/25	1,150	1,106	1,218	1,205	8.75	845	11M	13B
1396/11/24	1,096	1,060	1,145	1,108	5.52	314	3M	3B
1396/11/23	1,079	1,040	1,089	1,050	(5.06)	126	907K	952M
1396/11/21	1,065	1,060	1,146	1,106	6.14	509	5M	6B
1396/11/18	1,091	1,027	1,113	1,042	(4.23)	187	2M	2B
1396/11/17	1,075	1,035	1,098	1,088	0.37	430	7M	8B
1396/11/16	1,068	1,027	1,180	1,084	(2.34)	394	4M	4B
1396/11/15	1,060	1,060	1,128	1,110	8.19	468	6M	7B
1396/11/14	959	922	1,048	1,026	7.66	361	3M	4B
1396/11/11	973	939	975	953	1.49	78	745K	710M
1396/11/10	901	901	951	939	0.43	34	199K	187M
1396/11/09	989	915	989	935	(4.2)	86	546K	511M
1396/11/08	1,020	960	1,020	976	(7.05)	133	1M	1B
1396/11/07	1,000	989	1,089	1,050	6.06	631	9M	9B
1396/11/04	990	965	990	990	10.00	349	6M	5B
1396/11/03	853	853	911	900	9.76	19	333K	300M
1396/10/30	820	820	820	820	0.0	11	34K	28M
1396/10/27	820	819	820	820	0.0	114	2M	2B
1396/10/25	820	760	820	820	0.49	217	5M	4B
1396/10/23	831	800	831	816	2.13	8	24K	19M
1396/10/20	811	790	811	799	(1.48)	8	127K	101M
1396/10/18	819	800	819	811	1.38	10	118K	95M
1396/10/16	800	800	806	800	16.96	185	4M	3B
1396/10/13	650	650	788	684	(16.99)	31	617K	422M
1396/10/11	831	822	831	824	(0.84)	5	61K	50M
1396/10/09	840	828	840	831	1.47	10	44K	36M
1396/10/04	820	810	820	819	(4.99)	60	385K	315M
1396/10/02	862	862	862	862	2.25	43	554K	477M
1396/09/29	843	840	843	843	0.0	95	1M	1B
1396/09/27	843	840	843	843	(0.47)	36	418K	352M
1396/09/25	857	842	857	847	2.05	6	65K	55M
1396/09/22	859	824	859	830	(0.6)	6	62K	51M
1396/09/20	835	835	835	835	(2.91)	60	823K	688M
1396/09/18	877	846	877	860	(1.04)	13	185K	159M
1396/09/13	869	869	869	869	2.24	96	1M	1B
1396/09/11	850	850	851	850	0.0	157	4M	3B
1396/09/08	850	850	850	850	(0.23)	59	734K	624M
1396/09/04	852	852	852	852	(3.18)	59	1M	1B
1396/09/01	880	880	880	880	3.41	123	2M	1B
1396/08/29	850	850	851	851	(4.17)	35	671K	571M
1396/08/27	888	888	889	888	(3.58)	126	2M	2B
1396/08/24	926	850	926	921	4.54	15	270K	249M
1396/08/22	880	880	887	881	(7.26)	186	3M	2B
1396/08/20	950	950	950	950	11.76	44	1M	1B
1396/07/26	850	850	851	850	(9.19)	173	2M	2B
1396/07/24	942	850	942	936	13.18	142	2M	2B
1396/07/17	777	698	844	827	7.68	372	5M	4B
1396/07/16	849	749	879	768	(7.69)	454	6M	5B
1396/07/15	832	832	850	832	(9.96)	596	8M	7B
1396/07/12	921	902	937	924	0.54	140	916K	846M
1396/07/11	882	880	949	919	3.26	314	2M	2B
1396/07/10	908	871	914	890	(1.87)	113	730K	650M
1396/07/05	895	881	927	907	1.57	145	919K	834M
1396/07/04	870	846	930	893	1.36	416	4M	3B
1396/07/03	847	837	905	881	5.51	499	3M	3B
1396/07/02	832	821	860	835	(1.18)	159	990K	827M
1396/07/01	887	830	887	845	(2.42)	240	2M	2B
1396/06/29	850	849	888	866	0.12	200	1M	1B
1396/06/28	889	825	900	865	(1.7)	282	2M	2B
1396/06/27	879	853	910	880	(0.45)	219	2M	1B
1396/06/26	901	855	957	884	(6.16)	539	4M	4B
1396/06/25	979	920	979	942	2.50	472	4M	4B
1396/06/22	831	831	950	919	15.74	274	4M	3B
1396/04/27	799	773	815	794	0.76	333	3M	3B
1396/04/26	785	773	822	788	(4.25)	378	4M	3B
1396/04/25	860	805	899	823	(7.84)	670	8M	6B
1396/04/24	870	870	947	893	(5.8)	476	5M	5B
1396/04/21	961	926	990	948	(5.67)	665	7M	7B
1396/04/20	1,000	975	1,028	1,005	2.97	677	7M	7B
1396/04/19	960	946	1,007	976	3.50	821	8M	8B
1396/04/18	920	902	971	943	4.66	966	10M	9B
1396/04/17	910	866	937	901	(1.85)	529	5M	5B
1396/04/14	914	884	974	918	(3.06)	894	10M	9B
1396/04/13	995	925	1,010	947	(7.52)	956	13M	13B
1396/04/12	970	941	1,063	1,024	(0.19)	1,293	17M	17B
1396/04/11	1,068	943	1,068	1,026	5.66	1,792	24M	24B
1396/04/10	918	918	980	971	8.98	810	9M	9B
1396/04/07	820	820	900	891	8.79	740	9M	8B
1396/04/04	848	804	848	819	(0.49)	199	2M	1B
1396/04/03	823	812	860	823	(2.14)	92	940K	774M
1396/03/31	849	803	880	841	2.81	280	3M	2B
1396/03/30	902	798	902	818	(7.67)	298	4M	3B
1396/03/29	900	838	927	886	1.49	353	3M	3B
1396/03/28	840	800	915	873	0.81	543	5M	5B
1396/03/27	886	830	896	866	5.48	486	5M	4B
1396/03/24	789	744	829	821	8.89	474	8M	6B
1396/03/23	747	737	794	754	(4.19)	132	1M	1B
1396/03/22	827	760	832	787	(3.32)	272	2M	2B
1396/03/21	888	790	888	814	(5.57)	277	3M	2B
1396/03/20	873	850	915	862	0.82	410	9M	7B
1396/03/17	850	800	917	855	1.42	480	6M	5B
1396/03/16	927	832	927	843	(8.77)	689	10M	8B
1396/03/13	870	813	930	924	9.22	1,142	19M	18B
1396/03/10	813	813	850	846	9.44	214	3M	3B
1396/03/09	733	721	796	773	6.77	1,063	14M	11B
1396/03/08	745	703	756	724	(6.58)	209	2M	2B
1396/03/07	815	756	830	775	(7.74)	337	4M	3B
1396/03/06	873	800	873	840	5.79	1,181	22M	18B
1396/03/03	794	790	794	794	9.97	542	12M	9B
1396/03/02	722	722	722	722	9.89	45	859K	620M
1396/03/01	644	620	657	657	9.87	473	10M	6B
1396/02/31	603	581	603	598	(2.45)	35	252K	151M
1396/02/30	598	597	625	613	(2.39)	28	364K	223M
1396/02/27	680	621	680	628	(8.99)	82	948K	596M
1396/02/26	700	666	706	690	4.86	84	1M	698M
1396/02/25	633	601	664	658	8.94	147	2M	1B
1396/02/24	598	540	617	604	7.66	62	742K	448M
1396/02/23	598	551	598	561	1.45	16	85K	48M
1396/02/20	545	545	580	553	(1.43)	50	626K	346M
1396/02/19	610	536	610	561	(3.44)	18	303K	170M
1396/02/18	620	561	620	581	(2.02)	108	1M	851M
1396/02/17	614	583	618	593	(7.63)	61	1M	609M
1396/02/16	608	608	669	642	3.72	48	421K	270M
1396/02/13	640	600	676	619	(6.78)	57	915K	567M
1396/02/12	668	613	670	664	0.15	53	432K	287M
1396/02/11	650	633	671	663	2.47	25	337K	224M
1396/02/10	689	632	689	647	(7.83)	76	1M	710M
1396/02/09	715	654	719	702	6.69	99	1M	1000M
1396/02/06	638	638	672	658	6.13	102	1M	752M
1396/02/04	724	619	724	620	(9.75)	106	2M	965M
1396/02/03	740	633	752	687	(2.28)	145	2M	1B
1396/02/02	759	689	759	703	(3.17)	77	1M	706M
1396/01/30	757	700	771	726	(0.82)	155	2M	2B
1396/01/29	720	690	770	732	4.42	96	1M	791M
1396/01/28	747	691	747	701	(8.6)	169	2M	2B
1396/01/27	777	669	777	767	8.49	382	7M	5B
1396/01/26	707	707	707	707	9.95	13	335K	237M
1396/01/23	609	609	652	643	8.43	178	3M	2B
1396/01/21	590	580	600	593	5.70	62	693K	411M
1396/01/20	614	551	614	561	(4.43)	50	560K	314M
1396/01/19	615	566	617	587	0.51	26	365K	214M
1396/01/16	601	566	601	584	(6.86)	54	820K	479M
1396/01/15	544	544	649	627	5.73	132	2M	1B
1396/01/14	576	572	635	593	(6.32)	81	1M	643M
1396/01/09	694	625	694	633	(8.79)	66	1M	687M
1396/01/08	694	694	694	694	9.98	29	559K	388M
1396/01/07	631	631	631	631	9.93	4	14K	9M
1396/01/06	574	574	574	574	9.96	7	77K	44M
1396/01/05	522	522	522	522	9.89	5	122K	64M
1395/12/28	475	475	475	475	9.95	3	51K	24M
1395/12/25	432	432	432	432	9.92	4	4K	2M
1395/12/24	393	393	393	393	9.78	4	2K	982K
1395/12/16	350	350	405	358	3.17	6	439K	157M
1395/12/14	352	340	352	347	(13.25)	3	99K	34M
1395/11/24	400	400	400	400	(2.91)	1	30K	12M
1395/11/19	413	410	413	412	(1.9)	4	141K	58M
1395/11/13	420	418	420	420	0.0	2	203K	85M
1395/11/12	420	420	420	420	(1.41)	3	124K	52M
1395/11/05	430	420	430	426	(0.93)	4	50K	21M
1395/11/04	430	430	430	430	(2.49)	1	20K	9M
1395/10/28	430	428	450	441	5.76	9	525K	231M
1395/10/19	420	414	420	417	(0.71)	2	100K	42M
1395/10/13	420	420	420	420	(0.24)	1	240	101K
1395/10/11	422	420	422	421	(2.09)	4	113K	47M
1395/10/08	430	430	430	430	(0.23)	2	55K	24M
1395/10/07	437	430	437	431	(2.05)	2	49K	21M
1395/10/05	440	440	452	440	(2.0)	4	151K	66M
1395/10/04	449	448	449	449	(0.44)	2	150K	67M
1395/09/28	451	451	451	451	(0.66)	1	200K	90M
1395/09/24	451	450	460	454	0.44	6	305K	139M
1395/09/23	454	451	454	452	(4.24)	7	303K	137M
1395/09/21	472	472	472	472	(0.21)	1	5	2K
1395/09/17	473	473	473	473	0.85	1	2K	1M
1395/09/15	466	466	472	469	3.99	3	160K	75M
1395/09/14	451	451	451	451	1.12	2	144K	65M
1395/09/13	441	441	451	446	(1.33)	20	494K	220M
1395/09/06	452	452	452	452	0.22	1	450K	203M
1395/09/03	451	451	451	451	0.0	2	54K	24M
1395/08/29	453	451	453	451	0.0	4	150K	68M
1395/08/25	451	451	451	451	0.0	1	50K	23M
1395/08/24	451	451	452	451	0.0	4	272K	123M
1395/08/23	452	451	452	451	0.0	4	542K	245M
1395/08/22	451	451	451	451	(0.44)	1	2K	947K
1395/08/19	461	451	461	453	(0.88)	5	70K	32M
1395/08/15	457	457	457	457	(1.08)	1	100K	46M
1395/08/12	475	461	476	462	(3.35)	7	112K	52M
1395/08/10	480	476	480	478	3.24	4	7K	4M
1395/08/05	467	460	467	463	0.0	6	242K	112M
1395/08/01	463	463	468	463	(4.14)	2	11K	5M
1395/07/28	480	480	488	483	3.21	5	163K	79M
1395/07/27	465	465	475	468	2.63	5	206K	97M
1395/07/25	475	455	475	456	(4.0)	2	24K	11M
1395/07/24	475	475	475	475	2.15	6	13K	6M
1395/07/17	465	465	465	465	1.53	1	17K	8M
1395/07/13	462	450	470	458	(5.18)	6	280K	128M
1395/07/11	481	480	509	483	(0.41)	7	96K	46M
1395/07/07	483	480	500	485	(2.41)	6	169K	82M
1395/07/06	509	491	509	497	(0.6)	2	30K	15M
1395/07/04	500	500	500	500	0.40	3	149K	75M
1395/07/03	498	498	500	498	0.61	3	80K	40M
1395/06/29	492	492	498	495	7.38	6	76K	37M
1395/06/28	461	461	461	461	0.88	2	659	304K
1395/06/24	454	451	461	457	0.22	17	2M	726M
1395/06/16	500	452	500	456	(3.18)	3	23K	11M
1395/06/13	470	470	476	471	(6.18)	6	760K	358M
1395/06/10	504	500	510	502	(1.57)	8	249K	125M
1395/06/09	511	510	528	510	(0.2)	4	215K	110M
1395/06/08	511	511	511	511	0.0	1	50K	26M
1395/06/03	511	511	511	511	(1.16)	1	40K	20M
1395/06/01	518	512	518	517	(1.34)	3	68K	35M
1395/05/31	543	523	543	524	(3.32)	4	41K	22M
1395/05/26	540	540	547	542	0.37	3	68K	37M
1395/05/25	540	540	540	540	2.66	1	2K	1M
1395/05/20	527	523	527	526	(3.84)	5	95K	50M
1395/05/19	545	545	550	547	2.05	3	93K	51M
1395/05/18	539	525	548	536	4.48	13	375K	201M
1395/05/17	510	510	517	513	0.59	8	128K	66M
1395/05/16	510	510	510	510	0.0	5	192K	98M
1395/05/13	510	509	510	510	0.99	10	66K	34M
1395/05/12	505	505	506	505	(2.32)	2	110K	56M
1395/05/10	519	506	520	517	(0.39)	4	138K	71M
1395/05/04	519	519	519	519	1.76	1	10K	5M
1395/04/27	510	500	512	510	0.0	8	210K	107M
1395/04/23	510	510	510	510	(1.16)	1	2K	1M
1395/04/22	519	512	519	516	3.20	5	90K	46M
1395/04/21	500	500	500	500	(0.4)	1	980K	490M
1395/04/20	510	500	510	502	(2.52)	9	271K	136M
1395/04/19	515	515	515	515	0.0	2	40K	21M
1395/04/15	515	515	515	515	2.39	2	100K	52M
1395/04/13	502	502	503	503	(0.2)	2	74K	37M
1395/04/12	502	500	530	504	(0.59)	14	657K	331M
1395/04/09	500	500	540	507	(4.7)	44	2M	1B
1395/04/08	532	532	532	532	0.0	1	3K	2M
1395/04/06	535	531	535	532	(2.39)	2	11K	6M
1395/04/05	546	545	546	545	(4.72)	3	70K	38M
1395/03/31	550	550	578	572	7.32	5	230K	132M
1395/03/30	547	530	547	533	(3.09)	5	350K	187M
1395/03/29	552	550	552	550	(0.18)	8	1M	639M
1395/03/26	551	550	560	551	(2.13)	4	121K	67M
1395/03/25	570	560	570	563	(1.4)	3	203K	114M
1395/03/23	571	571	571	571	(4.19)	2	50K	29M
1395/03/22	598	595	598	596	2.58	4	138K	82M
1395/03/19	597	566	598	581	(1.19)	6	95K	55M
1395/03/18	590	552	602	588	7.89	20	951K	559M
1395/03/16	545	545	545	545	0.93	1	10K	5M
1395/03/11	539	539	540	540	1.69	9	136K	74M
1395/03/10	531	531	531	531	(0.38)	1	30K	16M
1395/03/08	535	529	540	533	2.90	3	51K	27M
1395/03/04	540	510	540	518	0.39	6	275K	143M
1395/03/01	540	510	540	516	(6.18)	9	600K	309M
1395/02/29	550	550	550	550	8.27	2	100K	55M
1395/02/28	542	500	542	508	(6.1)	24	2M	1B
1395/02/26	541	540	550	541	(0.73)	5	130K	70M
1395/02/22	545	545	547	545	2.44	2	34K	19M
1395/02/20	540	512	545	532	(7.64)	21	3M	1B
1395/02/19	600	550	600	576	(3.68)	23	798K	460M
1395/02/15	600	597	600	598	(0.5)	4	36K	22M
1395/02/13	601	600	610	601	(1.48)	6	424K	255M
1395/02/12	611	600	615	610	0.83	10	406K	248M
1395/02/11	605	605	605	605	2.37	1	22K	13M
1395/02/08	592	591	592	591	(2.96)	3	100K	59M
1395/02/07	600	591	619	609	(1.62)	11	658K	401M
1395/02/06	635	610	635	619	(3.43)	7	590K	365M
1395/02/05	640	640	642	641	(2.44)	4	250K	160M
1395/02/04	658	657	658	657	(2.23)	3	94K	62M
1395/02/01	672	657	672	672	0.0	4	30K	20M
1395/01/31	673	672	673	672	0.0	3	86K	58M
1395/01/28	671	671	672	672	(0.44)	5	145K	97M
1395/01/25	675	675	675	675	(0.88)	1	1K	675K
1395/01/24	681	681	681	681	(6.2)	3	14K	10M
1395/01/23	768	700	768	726	(2.68)	15	1M	841M
1395/01/22	809	740	809	746	(4.6)	12	321K	240M
1395/01/21	774	772	824	782	2.76	18	390K	305M
1395/01/18	717	710	800	761	11.09	69	2M	2B
1395/01/17	640	629	720	685	21.89	17	678K	465M
1395/01/16	562	562	562	562	1.44	1	174	98K
1395/01/11	554	554	554	554	(20.86)	1	19K	11M
1395/01/09	700	700	700	700	26.81	1	65K	46M
1394/12/25	552	552	552	552	0.0	1	5K	3M
1394/12/24	553	552	553	552	(8.46)	2	100K	55M
1394/12/18	603	602	603	603	0.17	2	50K	30M
1394/12/17	602	602	602	602	(4.9)	1	10K	6M
1394/12/16	650	630	650	633	2.10	2	36K	23M
1394/12/12	620	620	620	620	1.14	1	10K	6M
1394/12/10	618	600	618	613	(1.13)	10	309K	189M
1394/12/09	620	620	620	620	0.65	1	10K	6M
1394/12/08	613	613	620	616	(16.3)	5	374K	230M
1394/12/03	649	621	800	736	13.06	12	991K	730M
1394/12/02	651	651	651	651	0.31	1	10K	7M
1394/12/01	647	647	650	649	(1.22)	4	47K	31M
1394/11/28	670	650	670	657	(1.2)	6	47K	31M
1394/11/27	675	660	675	665	(1.48)	6	284K	189M
1394/11/26	675	675	675	675	(1.17)	1	1K	675K
1394/11/25	682	675	700	683	(5.79)	4	125K	85M
1394/11/24	755	690	755	725	2.69	3	85K	62M
1394/11/21	753	701	753	706	(6.49)	3	50K	35M
1394/11/20	755	755	755	755	1.62	1	50K	38M
1394/11/19	700	700	758	743	12.58	2	54K	40M
1394/11/17	661	660	661	660	(3.08)	2	300K	198M
1394/11/14	700	660	730	681	(12.02)	21	764K	520M
1394/11/13	774	774	774	774	(0.77)	1	14K	11M
1394/11/12	780	780	780	780	(2.26)	1	5K	4M
1394/11/11	739	739	800	798	0.25	12	2M	2B
1394/11/10	776	740	800	796	11.02	13	1M	956M
1394/11/07	718	700	720	717	2.43	11	305K	219M
1394/11/06	700	700	700	700	4.01	3	33K	23M
1394/11/05	653	653	700	673	(6.01)	2	12K	8M
1394/11/04	716	716	716	716	9.48	1	5K	4M
1394/10/30	665	651	665	654	0.0	6	100K	65M
1394/10/29	652	652	656	654	(0.91)	4	102K	66M
1394/10/28	660	660	660	660	(3.08)	1	30K	20M
1394/10/27	682	680	682	681	(2.01)	4	29K	20M
1394/10/26	723	680	723	695	2.06	4	60K	42M
1394/10/23	680	680	681	681	(5.68)	3	26K	17M
1394/10/22	722	722	722	722	3.14	1	4K	3M
1394/10/21	700	700	700	700	1.01	1	10K	7M
1394/10/20	672	672	700	693	(0.86)	5	130K	90M
1394/10/19	700	699	700	699	(0.14)	3	118K	83M
1394/10/16	700	700	700	700	1.16	4	53K	37M
1394/10/15	700	671	700	692	4.06	5	57K	39M
1394/10/14	650	650	670	665	0.61	4	200K	133M
1394/10/13	662	660	662	661	(2.65)	5	105K	69M
1394/10/12	662	662	682	679	2.57	2	36K	24M
1394/10/09	662	662	663	662	0.15	3	60K	40M
1394/10/07	662	661	662	661	(2.79)	2	40K	26M
1394/10/01	680	680	680	680	0.15	1	50K	34M
1394/09/24	678	671	695	679	(3.28)	4	30K	20M
1394/09/23	702	702	702	702	(9.65)	5	85K	60M
1394/09/18	776	775	778	777	5.14	4	2M	1B
1394/09/16	740	739	740	739	(0.14)	2	20K	15M
1394/09/15	740	740	740	740	(0.13)	1	20K	15M
1394/09/09	741	741	741	741	(1.2)	1	30K	22M
1394/09/07	751	749	751	750	(16.76)	3	120K	90M
1394/08/11	890	810	903	901	13.91	9	3M	3B
1394/08/10	790	745	800	791	6.17	19	701K	554M
1394/08/09	745	745	745	745	(4.24)	2	10K	7M
1394/08/06	778	778	778	778	1.04	1	600K	467M
1394/08/05	769	769	770	770	(0.9)	10	3M	2B
1394/08/04	770	770	779	777	16.84	2	50K	39M
1394/07/28	665	665	665	665	(5.14)	2	10K	7M
1394/07/22	700	700	702	701	0.14	3	3M	2B
1394/07/18	700	700	700	700	0.14	2	1M	885M
1394/07/05	740	690	740	699	(6.8)	21	2M	2B
1394/07/01	750	750	750	750	0.0	1	10K	8M
1394/06/31	750	750	750	750	(4.21)	2	10K	8M
1394/06/29	785	781	785	783	(0.25)	6	100K	78M
1394/06/28	785	785	785	785	0.13	1	10K	8M
1394/06/23	783	783	785	784	(2.0)	3	280K	220M
1394/06/21	800	800	800	800	(0.25)	3	250K	200M
1394/06/18	810	790	839	802	(5.87)	31	6M	5B
1394/06/17	882	800	882	852	(11.16)	11	1M	1B
1394/06/14	882	882	980	959	(3.62)	3	13K	12M
1394/06/11	940	940	995	995	10.31	2	30K	30M
1394/06/10	1,000	835	1,000	902	10.27	16	805K	726M
1394/06/09	804	804	838	818	1.61	11	1M	956M
1394/06/08	848	804	848	805	0.37	4	81K	65M
1394/06/07	804	800	804	802	(1.47)	9	987K	791M
1394/06/04	802	801	830	814	1.24	17	1M	920M
1394/06/03	807	801	807	804	(3.13)	10	540K	434M
1394/06/02	830	829	830	830	1.22	4	50K	41M
1394/06/01	819	819	829	820	1.36	6	524K	430M
1394/05/31	807	805	815	809	1.13	10	1M	982M
1394/05/28	800	797	800	800	5.26	6	777K	622M
1394/05/27	761	760	761	760	(3.55)	2	150K	114M
1394/05/26	807	725	807	788	(2.48)	19	2M	1B
1394/05/25	808	807	808	808	0.50	4	190K	153M
1394/05/24	800	800	809	804	0.12	16	2M	2B
1394/05/21	803	803	803	803	0.25	1	4K	3M
1394/05/19	801	800	804	801	0.0	9	312K	250M
1394/05/18	801	800	801	801	(3.26)	7	190K	152M
1394/05/10	835	835	868	851	(0.93)	5	92K	78M
1394/05/07	860	850	860	859	2.63	2	11K	9M
1394/05/06	821	820	859	837	2.20	5	70K	59M
1394/05/05	815	815	820	819	2.38	4	56K	46M
1394/05/04	800	800	800	800	(9.19)	2	76K	61M
1394/04/29	889	875	889	881	(3.5)	6	89K	78M
1394/04/24	919	855	919	913	2.35	3	221K	202M
1394/04/23	899	850	999	892	1.36	40	2M	2B
1394/04/22	978	840	978	880	2.56	63	3M	3B
1394/04/21	878	840	900	858	0.23	23	2M	2B
1394/04/20	852	847	920	856	1.06	13	2M	1B
1394/04/16	840	840	860	847	(0.94)	12	988K	836M
1394/04/15	880	840	929	855	(3.06)	9	1M	984M
1394/04/14	880	880	930	882	5.00	9	102K	90M
1394/04/13	840	840	840	840	2.31	3	800K	672M
1394/04/10	894	814	894	821	(6.49)	12	1M	1B
1394/04/09	820	820	894	878	8.00	8	199K	175M
1394/04/03	812	812	814	813	(4.24)	3	20K	16M
1394/03/31	800	800	850	849	1.31	2	3K	3M
1394/03/30	838	838	838	838	2.82	1	30K	25M
1394/03/27	798	798	838	815	6.68	10	141K	115M
1394/03/26	760	760	798	764	0.53	2	124K	95M
1394/03/25	760	760	760	760	0.0	1	15K	11M
1394/03/23	760	760	761	760	0.0	2	47K	36M
1394/03/20	760	760	760	760	0.13	2	22K	17M
1394/03/19	760	750	766	759	(0.78)	11	450K	341M
1394/03/18	765	763	765	765	0.26	2	38K	29M
1394/03/12	763	763	763	763	(4.39)	1	10K	8M
1394/03/10	800	790	800	798	(0.25)	3	16K	13M
1394/03/06	800	800	800	800	(0.37)	4	51K	41M
1394/03/05	811	800	811	803	(0.62)	2	10K	8M
1394/03/04	801	801	814	808	(1.22)	6	241K	194M
1394/03/02	854	810	854	818	(14.61)	14	720K	589M
1394/02/29	958	958	958	958	(2.04)	2	790K	757M
1394/02/22	970	969	1,000	978	5.50	3	35K	34M
1394/02/21	820	815	979	927	8.68	14	390K	362M
1394/02/19	853	853	853	853	(0.23)	1	20K	17M
1394/02/15	855	855	855	855	4.14	1	6K	6M
1394/02/08	713	713	855	821	(8.06)	2	6K	5M
1394/02/07	880	728	950	893	3.48	5	38K	34M
1394/02/02	871	850	968	863	(7.6)	6	97K	84M
1394/02/01	953	840	953	934	(7.52)	35	871K	814M
1394/01/31	1,010	1,010	1,010	1,010	4.23	1	23K	24M
1394/01/30	1,010	950	1,013	969	(4.34)	6	80K	78M
1394/01/29	1,010	1,010	1,019	1,013	6.52	3	30K	30M
1394/01/26	955	950	955	951	(2.16)	6	97K	92M
1394/01/25	975	960	975	972	(3.67)	5	63K	62M
1394/01/23	981	962	1,033	1,009	(4.18)	12	277K	279M
1394/01/22	1,020	1,020	1,140	1,053	(0.57)	25	841K	886M
1394/01/18	1,100	1,021	1,100	1,059	(13.69)	10	196K	207M
1394/01/17	1,381	1,004	1,452	1,227	(17.04)	26	2M	2B
1394/01/15	1,380	1,380	1,599	1,479	7.17	13	550K	813M
1394/01/10	1,380	1,380	1,380	1,380	(3.5)	1	50K	69M
1394/01/09	1,268	1,200	1,500	1,430	(0.69)	26	2M	3B
1394/01/08	1,450	1,248	1,450	1,440	23.29	5	1M	2B
1393/12/27	1,099	1,099	1,300	1,168	12.96	16	479K	560M
1393/12/26	1,050	1,031	1,050	1,034	(6.0)	3	70K	72M
1393/12/25	1,100	1,100	1,100	1,100	(2.4)	1	620	682K
1393/12/23	1,060	1,060	1,190	1,127	(5.29)	5	85K	96M
1393/12/13	1,190	1,190	1,190	1,190	12.37	2	60K	71M
1393/12/09	1,060	1,059	1,060	1,059	3.62	2	55K	58M
1393/12/06	1,022	1,022	1,022	1,022	(0.2)	1	27K	28M
1393/12/05	1,028	1,001	1,029	1,024	(5.97)	5	54K	56M
1393/12/03	1,190	1,020	1,190	1,089	(7.24)	21	615K	670M
1393/12/02	1,183	1,157	1,190	1,174	(0.59)	7	231K	271M
1393/11/28	1,181	1,181	1,181	1,181	(5.9)	2	42K	49M
1393/11/27	1,164	1,164	1,264	1,255	7.82	3	254K	319M
1393/11/26	1,163	1,163	1,164	1,164	(9.98)	2	51K	59M
1393/11/20	1,170	1,170	1,310	1,293	6.07	11	340K	439M
1393/11/19	1,243	1,200	1,243	1,219	(4.91)	6	280K	341M
1393/11/18	1,282	1,282	1,283	1,282	(1.38)	2	60K	77M
1393/11/15	1,300	1,300	1,300	1,300	(3.99)	1	5K	6M
1393/11/13	1,350	1,350	1,375	1,354	0.30	7	270K	366M
1393/11/12	1,350	1,350	1,350	1,350	0.15	1	200K	270M
1393/11/11	1,350	1,340	1,350	1,348	3.69	2	40K	55M
1393/11/08	1,300	1,300	1,300	1,300	(6.94)	1	2K	3M
1393/11/07	1,280	1,151	1,400	1,397	20.22	5	767K	1B
1393/11/06	1,160	1,160	1,165	1,162	(8.79)	2	50K	58M
1393/11/05	1,120	1,100	1,300	1,274	4.86	10	620K	790M
1393/11/04	1,252	1,210	1,252	1,215	(3.72)	9	337K	409M
1393/11/01	1,252	1,252	1,273	1,262	(10.94)	6	85K	107M
1393/10/23	1,417	1,417	1,417	1,417	1.21	1	20K	28M
1393/10/22	1,400	1,400	1,400	1,400	7.69	1	1M	2B
1393/10/21	1,300	1,300	1,300	1,300	(13.45)	1	100K	130M
1393/10/20	1,240	1,240	1,650	1,502	4.74	9	663K	996M
1393/10/09	1,391	1,371	1,500	1,434	(6.27)	4	33K	48M
1393/10/08	1,530	1,530	1,530	1,530	3.80	1	170K	260M
1393/10/06	1,350	1,330	1,550	1,474	8.78	25	1M	2B
1393/10/03	1,350	1,350	1,410	1,355	(3.35)	4	65K	88M
1393/10/01	1,410	1,380	1,420	1,402	0.86	11	185K	259M
1393/09/29	1,390	1,390	1,390	1,390	(5.63)	1	50K	70M
1393/09/25	1,390	1,390	1,481	1,473	(0.74)	3	66K	97M
1393/09/19	1,499	1,480	1,499	1,484	(0.34)	5	63K	94M
1393/09/18	1,350	1,350	1,500	1,489	2.41	7	37K	55M
1393/09/17	1,277	1,277	1,520	1,454	(3.07)	16	590K	858M
1393/09/16	1,500	1,500	1,500	1,500	11.19	1	100K	150M
1393/09/15	1,365	1,320	1,365	1,349	(7.6)	4	50K	67M
1393/09/12	1,460	1,460	1,460	1,460	0.34	6	50K	73M
1393/09/11	1,450	1,450	1,475	1,455	1.32	5	130K	189M
1393/09/10	1,450	1,420	1,450	1,436	(0.9)	4	62K	89M
1393/09/09	1,480	1,410	1,499	1,449	(3.59)	19	649K	941M
1393/09/08	1,501	1,500	1,540	1,503	(4.57)	5	90K	136M
1393/09/05	1,609	1,500	1,609	1,575	1.61	9	2M	3B
1393/09/04	1,550	1,550	1,551	1,550	(5.95)	2	101K	156M
1393/09/03	1,629	1,500	1,728	1,648	5.04	11	1M	2B
1393/09/02	1,600	1,540	1,600	1,569	(4.91)	15	764K	1B
1393/09/01	1,650	1,650	1,650	1,650	2.10	1	250K	412M
1393/08/28	1,540	1,500	1,700	1,616	4.46	67	7M	11B
1393/08/27	1,560	1,530	1,560	1,547	(1.4)	5	275K	426M
1393/08/26	1,580	1,540	1,580	1,569	1.23	10	529K	831M
1393/08/25	1,580	1,532	1,598	1,550	(3.13)	13	371K	575M
1393/08/24	1,603	1,600	1,620	1,600	(1.9)	12	1M	2B
1393/08/21	1,650	1,600	1,679	1,631	(0.55)	24	5M	8B
1393/08/20	1,620	1,617	1,680	1,640	(1.15)	21	3M	5B
1393/08/19	1,690	1,620	1,690	1,659	(1.19)	13	244K	406M
1393/08/18	1,651	1,650	1,690	1,679	1.27	21	2M	3B
1393/08/17	1,650	1,620	1,700	1,658	4.80	38	1M	2B
1393/08/14	1,588	1,580	1,630	1,582	1.87	42	11M	17B
1393/08/11	1,580	1,487	1,592	1,553	(1.4)	60	5M	7B
1393/08/10	1,611	1,500	1,760	1,575	(1.99)	92	7M	10B
1393/08/07	1,801	1,563	1,801	1,607	(17.08)	98	6M	9B
1393/08/06	1,950	1,800	1,950	1,938	4.36	6	1M	2B
1393/08/05	1,810	1,800	1,955	1,857	(2.26)	9	320K	594M
1393/08/03	1,900	1,900	1,900	1,900	(4.57)	3	100K	190M
1393/07/30	1,900	1,900	2,200	1,991	2.58	4	250K	498M
1393/07/29	1,862	1,861	1,997	1,941	0.52	10	2M	3B
1393/07/28	1,867	1,850	1,970	1,931	13.52	20	3M	6B
1393/07/27	1,600	1,600	1,880	1,701	7.66	10	160K	272M
1393/07/26	1,600	1,538	1,611	1,580	(1.25)	11	2M	3B
1393/07/23	1,680	1,580	1,680	1,600	(6.98)	4	541K	866M
1393/07/22	1,751	1,600	1,751	1,720	(13.26)	9	207K	356M
1393/07/19	1,982	1,982	1,984	1,983	0.0	4	4M	8B
1393/07/16	1,980	1,980	2,200	1,983	1.64	6	2M	5B
1393/07/14	2,000	1,950	2,000	1,951	2.85	12	5M	10B
1393/07/12	1,890	1,890	1,995	1,897	13.66	3	24K	46M
1393/07/09	1,600	1,600	1,850	1,669	(14.06)	11	52K	87M
1393/07/08	2,220	1,600	2,220	1,942	(11.73)	4	106K	206M
1393/07/07	2,200	2,200	2,200	2,200	10.00	1	10K	22M
1393/07/01	2,000	2,000	2,000	2,000	0.0	2	190K	380M
1393/06/29	2,000	2,000	2,000	2,000	0.0	1	10K	20M
1393/06/24	2,000	2,000	2,000	2,000	0.0	1	20K	40M
1393/06/23	2,000	2,000	2,000	2,000	0.0	6	527K	1B
1393/06/18	2,000	2,000	2,000	2,000	5.26	1	20K	40M
1393/06/17	1,900	1,900	1,900	1,900	7.89	1	100K	190M
1393/06/15	1,762	1,755	1,762	1,761	(6.48)	2	11K	19M
1393/06/12	2,000	1,761	2,000	1,883	(5.8)	2	1K	2M
1393/06/10	2,000	1,750	2,000	1,999	(1.04)	2	200K	401M
1393/06/09	2,000	2,000	2,139	2,020	(2.7)	4	342K	690M
1393/06/08	2,200	1,901	2,200	2,076	6.46	2	359K	745M
1393/06/05	1,951	1,950	1,951	1,950	(3.56)	3	100K	195M
1393/06/04	2,083	2,010	2,083	2,022	(2.93)	2	60K	121M
1393/06/03	2,083	2,083	2,083	2,083	(1.28)	1	10K	21M
1393/06/02	2,120	2,092	2,252	2,110	(6.43)	6	240K	506M
1393/05/22	2,260	2,249	2,260	2,255	(0.22)	4	265K	598M
1393/05/21	2,260	2,260	2,260	2,260	6.15	1	200K	452M
1393/05/20	2,083	2,083	2,180	2,129	1.91	4	420K	894M
1393/05/19	2,094	2,083	2,100	2,089	(0.24)	3	241K	504M
1393/05/18	2,100	2,080	2,260	2,094	(7.06)	13	754K	2B
1393/05/15	2,249	2,249	2,280	2,253	8.32	8	235K	530M
1393/05/14	2,080	2,080	2,080	2,080	(7.56)	1	8K	17M
1393/05/13	2,250	2,250	2,250	2,250	0.0	2	173K	389M
1393/05/11	2,250	2,250	2,250	2,250	5.58	1	63K	141M
1393/05/05	2,090	2,090	2,280	2,131	0.05	17	1M	3B
1393/05/04	2,130	2,130	2,130	2,130	0.0	1	27K	58M
1393/04/31	2,130	2,130	2,130	2,130	(0.88)	1	10	21K
1393/04/30	2,150	2,120	2,150	2,149	4.83	4	248K	533M
1393/04/25	2,040	2,040	2,099	2,050	0.10	3	61K	126M
1393/04/23	2,050	2,010	2,260	2,048	0.44	7	209K	428M
1393/04/17	2,288	2,288	2,300	2,299	6.93	6	318K	731M
1393/04/16	2,150	2,150	2,150	2,150	2.38	1	80K	172M
1393/04/14	2,100	2,100	2,100	2,100	(8.7)	1	8K	17M
1393/04/11	2,300	2,299	2,300	2,300	1.95	3	43K	99M
1393/04/10	2,250	2,250	2,257	2,256	0.27	2	62K	140M
1393/04/09	2,250	2,250	2,250	2,250	(6.21)	1	10K	22M
1393/04/07	2,400	2,399	2,400	2,399	0.80	6	332K	796M
1393/04/04	2,340	2,340	2,435	2,380	1.28	20	2M	4B
1393/04/03	2,350	2,350	2,350	2,350	1.03	1	20K	47M
1393/04/02	2,350	2,300	2,370	2,326	(4.32)	8	91K	213M
1393/04/01	2,500	2,370	2,500	2,431	4.11	2	85K	207M
1393/03/31	2,500	2,331	2,500	2,335	(6.26)	3	153K	357M
1393/03/28	2,500	2,449	2,500	2,491	3.02	10	224K	557M
1393/03/27	2,465	2,331	2,500	2,418	(2.14)	11	965K	2B
1393/03/26	2,466	2,466	2,490	2,471	0.20	5	414K	1B
1393/03/25	2,380	2,380	2,479	2,466	2.15	6	550K	1B
1393/03/24	2,400	2,399	2,450	2,414	2.64	13	580K	1B
1393/03/21	2,350	2,350	2,400	2,352	0.09	6	14K	32M
1393/03/20	2,350	2,300	2,399	2,350	0.04	8	375K	881M
1393/03/19	2,300	2,300	2,350	2,349	(0.09)	9	791K	2B
1393/03/18	2,349	2,345	2,370	2,351	0.0	17	2M	4B
1393/03/17	2,350	2,349	2,370	2,351	(0.04)	23	2M	4B
1393/03/13	2,379	2,350	2,399	2,352	1.47	21	1M	2B
1393/03/12	2,390	2,300	2,400	2,318	(1.9)	12	402K	931M
1393/03/11	2,300	2,300	2,400	2,363	1.94	12	941K	2B
1393/03/10	2,299	2,250	2,370	2,318	3.02	15	940K	2B
1393/03/07	2,150	2,150	2,300	2,250	6.13	9	1M	3B
1393/03/05	2,120	2,120	2,120	2,120	(6.69)	1	13K	28M
1393/03/04	2,250	2,250	2,300	2,272	(0.83)	2	18K	41M
1393/03/03	2,300	2,051	2,300	2,291	3.01	24	1M	3B
1393/02/31	2,250	2,200	2,250	2,224	1.88	5	95K	211M
1393/02/29	2,200	2,100	2,300	2,183	1.87	9	135K	294M
1393/02/28	2,100	2,100	2,300	2,143	(4.29)	5	95K	204M
1393/02/27	2,270	2,200	2,330	2,239	(1.63)	9	232K	520M
1393/02/24	2,260	2,200	2,340	2,276	(1.9)	10	130K	296M
1393/02/22	2,350	2,250	2,360	2,320	(1.61)	8	137K	317M
1393/02/20	2,342	2,342	2,448	2,358	(2.76)	5	70K	165M
1393/02/16	2,425	2,280	2,450	2,425	(0.04)	23	3M	7B
1393/02/15	2,390	2,300	2,430	2,426	4.12	7	2M	5B
1393/02/14	2,175	2,175	2,440	2,330	2.19	14	322K	751M
1393/02/13	2,050	2,050	2,300	2,280	4.35	21	1M	3B
1393/02/10	2,100	2,040	2,270	2,185	3.75	35	2M	5B
1393/02/09	2,032	2,032	2,120	2,106	(0.61)	10	120K	253M
1393/02/08	2,100	2,100	2,140	2,119	0.90	10	255K	540M
1393/02/07	2,100	2,100	2,100	2,100	0.24	22	1M	2B
1393/02/06	2,100	2,000	2,140	2,095	(0.24)	4	40K	84M
1393/02/03	2,100	2,100	2,100	2,100	0.05	4	62K	130M
1393/02/02	2,100	2,090	2,100	2,099	3.60	9	466K	979M
1393/02/01	2,000	2,000	2,100	2,026	1.25	14	947K	2B
1393/01/31	2,000	2,000	2,050	2,001	0.76	8	341K	683M
1393/01/30	1,999	1,800	2,100	1,986	1.33	40	2M	3B
1393/01/27	1,839	1,800	2,000	1,960	14.62	51	3M	5B
1393/01/26	1,690	1,689	1,750	1,710	2.70	4	30K	52M
1393/01/25	1,739	1,550	1,740	1,665	(2.75)	10	283K	471M
1393/01/24	1,740	1,685	1,740	1,712	(2.45)	6	215K	368M
1393/01/23	1,800	1,740	1,800	1,755	(6.75)	4	200K	351M
1393/01/20	1,900	1,800	1,947	1,882	5.02	15	498K	937M
1393/01/19	1,800	1,730	1,899	1,792	4.13	17	940K	2B
1393/01/18	1,611	1,611	1,750	1,721	6.89	10	370K	637M
1393/01/17	1,610	1,610	1,610	1,610	(2.42)	3	91K	147M
1393/01/16	1,615	1,600	1,699	1,650	(2.42)	10	148K	245M
1393/01/10	1,688	1,688	1,720	1,691	5.36	11	352K	595M
1393/01/06	1,613	1,552	1,613	1,605	(4.12)	10	300K	482M
1392/12/28	1,670	1,651	1,700	1,674	1.27	6	238K	398M
1392/12/27	1,600	1,600	1,699	1,653	7.48	2	32K	54M
1392/12/26	1,522	1,513	1,690	1,538	1.99	5	40K	62M
1392/12/25	1,500	1,500	1,511	1,508	(10.93)	4	275K	415M
1392/12/24	1,688	1,688	1,720	1,693	4.70	7	195K	329M
1392/12/21	1,600	1,600	1,690	1,617	4.59	11	129K	209M
1392/12/20	1,550	1,540	1,550	1,546	(7.54)	6	420K	650M
1392/12/19	1,700	1,510	1,701	1,672	(16.65)	6	134K	224M
1392/12/18	2,000	1,900	2,100	2,006	(17.41)	46	4M	7B
1392/12/17	1,590	1,590	3,000	2,429	60.01	37	3M	6B
1392/12/14	1,500	1,480	1,550	1,518	7.13	14	155K	235M
1392/12/13	1,330	1,330	1,550	1,417	8.42	34	2M	3B
1392/12/12	1,350	1,300	1,350	1,307	0.69	14	465K	608M
1392/12/11	1,297	1,297	1,300	1,298	6.48	5	115K	149M
1392/12/10	1,250	1,200	1,250	1,219	(3.1)	7	226K	275M
1392/12/07	1,280	1,100	1,280	1,258	0.16	7	470K	591M
1392/12/05	1,221	1,210	1,300	1,256	(6.96)	9	165K	207M
1392/12/04	1,350	1,350	1,350	1,350	(6.25)	1	10K	14M
1392/11/30	1,433	1,433	1,505	1,440	(4.51)	286	1M	2B
1392/11/29	1,505	1,505	1,584	1,508	(4.8)	258	1M	2B
1392/11/28	1,584	1,584	1,584	1,584	(4.98)	197	1M	2B
1392/11/27	1,667	1,667	1,667	1,667	(4.96)	2	10K	17M
1392/11/16	1,754	1,754	1,754	1,754	(4.98)	3	300	526K
1392/11/09	1,846	1,846	1,846	1,846	(4.99)	3	11K	20M
1392/11/01	1,943	1,943	1,943	1,943	(4.99)	1	4K	8M
1392/10/08	2,048	2,000	2,087	2,045	2.87	2,997	6M	13B
1392/10/07	1,988	1,988	1,988	1,988	4.96	1,795	9M	18B
1392/10/04	1,894	1,894	1,894	1,894	4.99	516	3M	5B
1392/10/03	1,804	1,804	1,804	1,804	4.94	517	3M	5B
1392/10/01	1,719	1,719	1,719	1,719	4.95	389	2M	4B
1392/09/30	1,638	1,638	1,638	1,638	5.00	742	4M	6B
1392/09/27	1,561	1,550	1,561	1,560	4.91	370	1M	2B
1392/09/26	1,450	1,450	1,535	1,487	1.71	181	380K	565M
1392/09/25	1,500	1,458	1,500	1,462	0.27	188	1M	2B
1392/09/24	1,450	1,450	1,522	1,458	0.55	299	601K	875M
1392/09/23	1,450	1,450	1,450	1,450	0.07	11	109K	159M
1392/09/20	1,449	1,449	1,449	1,449	1.54	5	50K	72M
1392/09/19	1,410	1,410	1,440	1,427	1.71	135	190K	271M
1392/09/18	1,410	1,380	1,410	1,403	(0.43)	257	2M	2B
1392/09/17	1,400	1,400	1,410	1,409	0.64	157	190K	268M
1392/09/16	1,400	1,400	1,400	1,400	0.50	40	400K	560M
1392/09/13	1,390	1,380	1,400	1,393	3.19	168	403K	561M
1392/09/12	1,350	1,350	1,350	1,350	(3.57)	145	305K	412M
1392/09/11	1,400	1,400	1,402	1,400	3.70	283	734K	1B
1392/09/10	1,350	1,350	1,350	1,350	0.97	15	14K	19M
1392/09/09	1,350	1,320	1,350	1,337	(1.26)	159	241K	323M
1392/09/06	1,400	1,349	1,400	1,354	(4.58)	43	298K	404M
1392/09/05	1,419	1,419	1,419	1,419	2.75	201	1M	1B
1392/09/04	1,381	1,381	1,381	1,381	4.94	81	582K	804M
1392/09/03	1,316	1,316	1,316	1,316	4.94	6	60K	79M
1392/09/02	1,245	1,245	1,258	1,254	4.59	75	175K	219M
1392/08/29	1,199	1,199	1,200	1,199	(1.72)	200	350K	420M
1392/08/28	1,220	1,220	1,220	1,220	1.08	96	150K	183M
1392/08/27	1,210	1,205	1,210	1,207	1.09	152	200K	242M
1392/08/26	1,180	1,180	1,210	1,194	0.93	259	526K	628M
1392/08/25	1,196	1,170	1,196	1,183	0.60	97	181K	214M
1392/08/21	1,170	1,170	1,180	1,176	1.38	259	510K	600M
1392/08/20	1,160	1,160	1,160	1,160	0.43	199	208K	241M
1392/08/19	1,100	1,100	1,170	1,155	0.17	221	390K	450M
1392/08/18	1,150	1,150	1,170	1,153	0.44	61	190K	219M
1392/08/15	1,150	1,100	1,150	1,148	0.0	499	702K	805M
1392/08/12	1,145	1,145	1,155	1,148	0.26	108	475K	545M
1392/08/11	1,150	1,140	1,150	1,145	0.44	238	756K	866M
1392/08/08	1,140	1,140	1,150	1,140	0.09	31	203K	231M
1392/08/07	1,135	1,135	1,140	1,139	2.43	13	67K	76M
1392/08/06	1,140	1,110	1,140	1,112	1.09	4	27K	30M
1392/08/05	1,100	1,100	1,100	1,100	(0.99)	15	146K	161M
1392/08/01	1,140	1,100	1,140	1,111	1.65	4	31K	34M
1392/07/30	1,080	1,080	1,100	1,093	3.31	99	150K	164M
1392/07/29	1,060	1,051	1,060	1,058	2.12	204	460K	487M
1392/07/28	1,050	1,000	1,050	1,036	(1.33)	17	105K	109M
1392/07/27	1,050	1,050	1,050	1,050	2.94	95	161K	169M
1392/07/23	1,017	1,017	1,050	1,020	2.00	415	586K	597M
1392/07/22	1,001	1,000	1,001	1,000	(0.5)	18	60K	60M
1392/07/21	1,000	1,000	1,020	1,005	0.50	25	210K	211M
1392/07/20	1,000	1,000	1,000	1,000	(0.1)	39	120K	120M
1392/07/17	1,080	999	1,080	1,001	(2.82)	29	91K	91M
1392/07/16	1,075	1,012	1,075	1,030	0.59	12	31K	32M
1392/07/15	1,027	1,000	1,050	1,024	2.40	146	812K	831M
1392/07/14	1,000	1,000	1,000	1,000	1.63	164	431K	431M
1392/07/13	990	980	990	984	0.41	17	52K	51M
1392/07/10	980	980	981	980	0.0	8	72K	71M
1392/07/09	980	980	980	980	0.82	60	276K	270M
1392/07/08	1,000	970	1,000	972	0.21	18	154K	150M
1392/07/07	970	970	970	970	(0.21)	1	10K	10M
1392/07/03	980	970	980	972	0.62	41	349K	340M
1392/07/02	966	966	966	966	0.0	31	125K	121M
1392/07/01	960	960	997	966	1.68	18	122K	118M
1392/06/31	950	950	950	950	4.74	24	118K	112M
1392/06/24	908	907	908	907	0.0	5	21K	19M
1392/06/23	907	907	907	907	0.0	10	100K	91M
1392/06/20	905	905	907	907	(0.33)	5	40K	36M
1392/06/19	910	910	910	910	(1.09)	69	111K	101M
1392/06/18	920	920	920	920	(3.16)	4	30K	28M
1392/06/06	950	950	950	950	(2.86)	10	41K	39M
1392/06/05	960	960	989	978	2.62	169	880K	861M
1392/06/04	960	950	960	953	0.32	47	334K	318M
1392/05/28	950	950	950	950	3.26	2	200	190K
1392/05/27	920	920	920	920	(4.07)	10	50K	46M
1392/05/22	941	941	970	959	(0.1)	17	151K	145M
1392/05/21	960	960	960	960	(0.1)	3	30K	29M
1392/05/20	961	961	961	961	(3.61)	11	110K	106M
1392/05/16	990	990	998	997	1.63	38	334K	333M
1392/05/15	981	980	981	981	0.0	24	166K	163M
1392/05/14	960	950	997	981	3.26	60	550K	540M
1392/05/13	950	950	950	950	(0.11)	30	250K	238M
1392/05/12	951	951	951	951	(0.94)	3	30K	29M
1392/05/06	960	960	960	960	(1.03)	2	20K	19M
1392/05/02	970	970	970	970	(2.71)	5	50K	48M
1392/05/01	997	997	997	997	0.0	3	10K	10M
1392/04/31	997	996	997	997	2.78	7	40K	40M
1392/04/30	990	950	990	970	(3.0)	17	102K	99M
1392/04/26	1,000	1,000	1,000	1,000	0.0	5	50K	50M
1392/04/23	1,000	1,000	1,000	1,000	0.0	16	110K	110M
1392/04/19	1,000	1,000	1,000	1,000	1.11	7	70K	70M
1392/04/11	1,200	1,150	1,200	1,199	(0.91)	36	272K	326M
1392/04/10	1,210	1,210	1,210	1,210	0.67	7	70K	85M
1392/04/09	1,239	1,200	1,239	1,202	(2.28)	19	190K	228M
1392/04/08	1,230	1,230	1,230	1,230	(1.28)	1	3K	3M
1392/04/05	1,246	1,246	1,246	1,246	0.0	10	100K	125M
1392/04/04	1,248	1,245	1,248	1,246	3.83	45	333K	416M
1392/04/02	1,200	1,200	1,200	1,200	2.56	8	80K	96M
1392/03/28	1,140	1,140	1,181	1,170	4.00	13	80K	94M
1392/03/27	1,125	1,125	1,180	1,125	(4.66)	4	25K	28M
1392/03/26	1,180	1,180	1,180	1,180	(0.08)	8	60K	71M
1392/03/25	1,200	1,180	1,200	1,181	1.46	130	1M	1B
1392/03/22	1,170	1,150	1,170	1,164	(1.36)	6	28K	33M
1392/03/19	1,180	1,180	1,180	1,180	0.43	21	102K	120M
1392/03/18	1,175	1,175	1,175	1,175	(1.26)	9	90K	106M
1392/03/08	1,190	1,190	1,190	1,190	1.97	1	1K	1M
1392/03/05	1,170	1,135	1,170	1,167	(0.17)	18	130K	152M
1392/03/04	1,160	1,160	1,200	1,169	1.56	23	220K	257M
1392/03/01	1,151	1,150	1,151	1,151	0.09	20	182K	209M
1392/02/30	1,150	1,150	1,150	1,150	0.0	10	100K	115M
1392/02/23	1,150	1,150	1,150	1,150	0.0	4	20K	23M
1392/02/21	1,150	1,150	1,150	1,150	0.0	1	10K	12M
1392/02/14	1,150	1,150	1,150	1,150	(4.17)	3	25K	29M
1392/02/08	1,200	1,200	1,200	1,200	4.71	3	30K	36M
1392/02/07	1,120	1,120	1,150	1,146	4.18	21	141K	162M
1392/02/04	1,100	1,100	1,100	1,100	0.0	12	111K	122M
1392/02/03	1,100	1,100	1,100	1,100	1.95	3	12K	13M
1392/02/02	1,044	1,044	1,080	1,079	(1.73)	141	1M	2B
1392/02/01	1,098	1,098	1,098	1,098	0.0	4	18K	20M
1392/01/31	1,098	1,098	1,098	1,098	(3.6)	1	6K	6M
1392/01/24	1,120	1,120	1,140	1,139	(1.39)	91	264K	301M
1392/01/18	1,155	1,155	1,155	1,155	3.13	15	83K	96M
1392/01/17	1,120	1,120	1,120	1,120	(3.03)	2	13K	15M
1392/01/11	1,155	1,155	1,155	1,155	4.81	6	40K	46M
1392/01/07	1,102	1,102	1,102	1,102	2.51	2	20K	22M
1392/01/06	1,070	1,070	1,080	1,075	2.38	3	30K	32M
1391/12/27	1,050	1,050	1,050	1,050	5.00	5	42K	45M
1391/12/22	1,000	1,000	1,000	1,000	(4.76)	50	500K	500M
1391/12/16	1,050	1,050	1,050	1,050	0.19	11	110K	116M
1391/12/14	1,048	1,048	1,049	1,048	4.80	4	40K	42M
1391/12/12	1,000	1,000	1,000	1,000	(0.1)	2	20K	20M
1391/12/09	1,010	1,000	1,010	1,001	0.10	44	225K	225M
1391/12/08	1,000	1,000	1,000	1,000	0.0	5	45K	45M
1391/12/05	1,000	1,000	1,000	1,000	0.0	29	145K	145M
1391/11/29	1,000	1,000	1,000	1,000	0.0	1	3K	3M
1391/11/28	1,000	1,000	1,000	1,000	(0.99)	13	116K	116M
1391/11/25	1,010	1,010	1,010	1,010	1.00	7	61K	61M
1391/11/23	1,000	1,000	1,000	1,000	(0.99)	3	18K	18M
1391/11/21	1,010	1,010	1,010	1,010	1.00	5	50K	50M
1391/11/17	1,000	1,000	1,000	1,000	0.0	2	20K	20M
1391/11/11	1,000	1,000	1,000	1,000	0.0	5	50K	50M
1391/11/09	1,000	1,000	1,000	1,000	(0.1)	18	165K	165M
1391/11/07	1,001	1,001	1,001	1,001	(4.67)	2	20K	20M
1391/11/03	1,050	1,050	1,050	1,050	0.48	12	120K	126M
1391/10/27	1,045	1,045	1,045	1,045	(5.0)	3	20K	21M
1391/10/26	1,100	1,100	1,100	1,100	1.01	1	10K	11M
1391/10/25	1,089	1,089	1,089	1,089	(1.0)	2	12K	14M
1391/10/20	1,100	1,100	1,100	1,100	0.0	2	20K	22M
1391/10/18	1,100	1,100	1,100	1,100	(1.08)	11	110K	121M
1391/10/17	1,112	1,112	1,112	1,112	(4.96)	1	10K	11M
1391/10/12	1,170	1,170	1,170	1,170	0.86	7	70K	82M
1391/10/11	1,160	1,160	1,160	1,160	0.0	28	159K	184M
1391/10/06	1,160	1,160	1,160	1,160	0.61	2	20K	23M
1391/10/05	1,140	1,140	1,160	1,153	1.14	30	105K	121M
1391/10/04	1,100	1,100	1,140	1,140	0.44	5	39K	45M
1391/10/03	1,135	1,135	1,135	1,135	1.34	1	2K	2M
1391/10/02	1,119	1,119	1,120	1,120	1.27	15	150K	168M
1391/09/28	1,106	1,106	1,106	1,106	4.93	4	21K	23M
1391/09/22	1,090	1,045	1,120	1,054	(4.18)	5	22K	23M
1391/09/20	1,100	1,100	1,100	1,100	0.0	30	158K	174M
1391/09/19	1,100	1,100	1,100	1,100	0.92	10	32K	35M
1391/09/14	1,090	1,090	1,090	1,090	(2.68)	2	12K	13M
1391/09/11	1,120	1,120	1,120	1,120	0.36	5	20K	22M
1391/09/08	1,109	1,109	1,120	1,116	1.45	108	264K	295M
1391/09/07	1,110	1,100	1,110	1,100	0.0	42	228K	250M
1391/09/06	1,100	1,100	1,100	1,100	(0.9)	4	40K	44M
1391/08/29	1,110	1,110	1,110	1,110	0.0	36	95K	105M
1391/08/23	1,109	1,109	1,110	1,110	1.09	41	184K	204M
1391/08/22	1,089	1,089	1,100	1,098	0.73	46	362K	398M
1391/08/21	1,090	1,090	1,090	1,090	(0.55)	2	19K	21M
1391/08/20	1,096	1,096	1,096	1,096	0.18	6	60K	65M
1391/08/15	1,100	1,090	1,100	1,094	1.02	27	120K	131M
1391/08/14	1,070	1,050	1,092	1,083	4.13	19	164K	178M
1391/08/10	1,050	1,037	1,050	1,040	(3.35)	184	529K	551M
1391/08/09	1,076	1,076	1,076	1,076	0.0	1	8K	8M
1391/08/08	1,076	1,076	1,076	1,076	0.19	4	20K	22M
1391/08/07	1,070	1,065	1,093	1,074	(1.65)	14	46K	50M
1391/08/03	1,090	1,090	1,092	1,092	0.18	34	118K	129M
1391/08/02	1,092	1,082	1,098	1,090	0.0	32	121K	132M
1391/08/01	1,090	1,090	1,091	1,090	0.0	18	122K	133M
1391/07/30	1,090	1,090	1,090	1,090	0.18	32	94K	103M
1391/07/29	1,088	1,088	1,088	1,088	0.18	10	70K	76M
1391/07/26	1,086	1,086	1,086	1,086	0.09	11	24K	26M
1391/07/25	1,085	1,083	1,090	1,085	0.18	28	187K	203M
1391/07/24	1,085	1,082	1,085	1,083	0.09	7	70K	76M
1391/07/23	1,080	1,080	1,085	1,082	0.28	10	100K	108M
1391/07/22	1,069	1,069	1,110	1,079	1.22	29	86K	93M
1391/07/18	1,066	1,066	1,070	1,066	(4.99)	5	17K	18M
1391/07/17	1,063	1,063	1,155	1,122	0.45	19	89K	100M
1391/07/16	1,103	1,103	1,125	1,117	1.27	45	82K	92M
1391/07/15	1,168	1,063	1,168	1,103	(1.34)	52	200K	221M
1391/07/12	1,090	1,090	1,127	1,118	4.10	94	357K	399M
1391/07/11	1,070	1,070	1,090	1,074	1.61	111	571K	614M
1391/07/10	1,070	1,032	1,090	1,057	(0.56)	33	254K	269M
1391/07/09	1,079	1,050	1,090	1,063	(1.94)	50	238K	253M
1391/07/08	1,090	1,080	1,090	1,084	0.93	5	50K	54M
1391/07/05	1,080	1,070	1,080	1,074	2.78	5	50K	54M
1391/07/03	1,045	1,045	1,045	1,045	0.0	9	90K	94M
1391/07/02	1,045	1,045	1,045	1,045	(3.51)	9	80K	84M
1391/07/01	1,051	1,051	1,128	1,083	(1.19)	15	144K	156M
1391/06/29	1,038	1,038	1,135	1,096	0.46	12	99K	109M
1391/06/28	1,100	1,032	1,125	1,091	1.58	63	324K	354M
1391/06/27	1,069	1,069	1,085	1,074	(4.53)	410	300K	322M
1391/06/26	1,125	1,125	1,125	1,125	(4.58)	10	100K	112M
1391/06/25	1,179	1,179	1,179	1,179	1.38	1	10K	12M
1391/06/21	1,163	0	0	1,163	(0.09)	1	50	58K
1391/06/20	1,170	1,160	1,170	1,164	(0.09)	34	111K	129M
1391/06/19	1,150	1,150	1,179	1,165	0.43	37	160K	186M
1391/06/18	1,160	1,160	1,160	1,160	(0.85)	1	30	35K
1391/06/15	1,170	1,170	1,170	1,170	1.21	1	1K	1M
1391/06/14	1,175	1,136	1,175	1,156	(3.26)	59	384K	444M
1391/06/13	1,195	1,195	1,195	1,195	(0.25)	7	44K	53M
1391/06/12	1,199	1,198	1,199	1,198	2.39	9	11K	13M
1391/06/06	1,170	1,150	1,170	1,170	(0.76)	12	52K	61M
1391/06/05	1,179	1,179	1,179	1,179	0.34	9	77K	91M
1391/05/31	1,175	1,175	1,175	1,175	(4.08)	10	10K	12M
1391/05/28	1,225	1,225	1,225	1,225	0.99	118	149K	182M
1391/05/25	1,199	1,170	1,240	1,213	1.93	165	365K	443M
1391/05/24	1,190	1,190	1,190	1,190	(0.58)	5	5K	6M
1391/05/23	1,171	1,171	1,200	1,197	3.73	182	930K	1B
1391/05/22	1,147	1,146	1,171	1,154	(3.91)	69	164K	189M
1391/05/21	1,201	1,201	1,201	1,201	1.95	2	10K	12M
1391/05/18	1,166	1,166	1,210	1,178	0.86	33	157K	185M
1391/05/17	1,168	1,168	1,168	1,168	(0.76)	33	60K	69M
1391/05/16	1,170	1,170	1,179	1,177	0.60	5	49K	58M
1391/05/15	1,165	1,165	1,180	1,170	0.09	27	112K	131M
1391/05/14	1,165	1,165	1,175	1,169	(0.26)	9	56K	65M
1391/05/11	1,170	1,170	1,188	1,172	(1.51)	11	40K	47M
1391/05/10	1,190	1,190	1,192	1,190	(0.5)	16	85K	101M
1391/05/09	1,199	1,177	1,199	1,196	(0.08)	15	23K	28M
1391/05/08	1,199	1,191	1,199	1,197	(4.47)	6	20K	24M
1391/05/07	1,253	1,253	1,253	1,253	2.45	5	30K	38M
1391/05/04	1,250	1,218	1,250	1,223	(4.45)	13	70K	86M
1391/05/02	1,289	1,270	1,289	1,280	3.39	4	25K	32M
1391/05/01	1,265	1,215	1,265	1,238	2.74	84	419K	519M
1391/04/31	1,169	1,169	1,215	1,205	4.06	117	597K	719M
1391/04/28	1,105	1,105	1,161	1,158	0.26	45	210K	243M
1391/04/27	1,150	1,150	1,180	1,155	(3.75)	20	164K	190M
1391/04/26	1,200	1,200	1,200	1,200	0.0	54	300K	360M
1391/04/25	1,190	1,190	1,200	1,200	0.50	76	428K	513M
1391/04/20	1,170	1,161	1,229	1,194	1.62	250	2M	2B
1391/04/19	1,169	1,165	1,188	1,175	3.80	93	681K	800M
1391/04/18	1,120	1,120	1,133	1,132	(1.99)	73	273K	309M
1391/04/17	1,130	1,130	1,170	1,155	3.13	61	553K	639M
1391/04/14	1,110	1,110	1,132	1,120	1.17	11	100K	112M
1391/04/13	1,100	1,100	1,140	1,107	0.64	58	380K	421M
1391/04/12	1,099	1,099	1,100	1,100	0.09	54	401K	440M
1391/04/11	1,099	1,099	1,099	1,099	(0.9)	1	10K	11M
1391/04/10	1,110	1,100	1,110	1,109	(0.09)	16	110K	122M
1391/04/07	1,110	1,110	1,110	1,110	1.65	7	40K	45M
1391/04/06	1,120	1,076	1,120	1,092	(3.53)	25	130K	142M
1391/04/05	1,132	1,132	1,132	1,132	(0.53)	1	4K	5M
1391/03/31	1,138	1,138	1,138	1,138	(0.09)	2	10K	11M
1391/03/30	1,139	1,139	1,139	1,139	(0.87)	1	1K	1M
1391/03/27	1,149	1,149	1,149	1,149	0.35	2	2K	2M
1391/03/23	1,160	1,125	1,160	1,145	0.0	55	152K	173M
1391/03/22	1,135	1,131	1,178	1,145	1.78	4	28K	31M
1391/03/21	1,125	1,125	1,125	1,125	(4.5)	1	600	675K
1391/03/20	1,150	1,139	1,180	1,178	(1.01)	32	318K	375M
1391/03/13	1,190	1,190	1,190	1,190	(0.42)	58	426K	507M
1391/03/09	1,195	1,195	1,195	1,195	0.42	32	282K	337M
1391/03/08	1,190	1,180	1,190	1,190	1.10	37	312K	372M
1391/03/07	1,180	1,155	1,180	1,177	0.0	75	293K	345M
1391/03/06	1,179	1,165	1,180	1,177	0.51	32	100K	118M
1391/03/03	1,170	1,160	1,180	1,171	0.26	107	525K	615M
1391/03/02	1,170	1,160	1,170	1,168	1.57	39	383K	448M
1391/03/01	1,150	1,150	1,150	1,150	0.44	13	118K	135M
1391/02/31	1,130	1,130	1,160	1,145	1.51	24	136K	156M
1391/02/30	1,128	1,128	1,128	1,128	0.0	37	52K	59M
1391/02/27	1,128	1,128	1,128	1,128	(3.59)	7	30K	34M
1391/02/25	1,170	1,170	1,170	1,170	(0.43)	1	5	6K
1391/02/24	1,175	1,175	1,175	1,175	(0.17)	9	31K	37M
1391/02/23	1,178	1,177	1,179	1,177	3.52	9	66K	78M
1391/02/20	1,126	1,126	1,140	1,137	0.0	3	19K	21M
1391/02/18	1,140	1,120	1,140	1,137	(1.81)	75	591K	672M
1391/02/17	1,177	1,146	1,178	1,158	0.96	9	28K	32M
1391/02/16	1,150	1,140	1,180	1,147	(1.12)	14	121K	139M
1391/02/13	1,160	1,150	1,160	1,160	(1.53)	23	230K	267M
1391/02/12	1,180	1,176	1,180	1,178	1.55	7	60K	71M
1391/02/04	1,130	1,130	1,160	1,160	(1.78)	206	2M	2B
1391/02/03	1,181	1,180	1,181	1,181	(4.22)	20	198K	234M
1391/02/02	1,233	1,233	1,295	1,233	(4.93)	16	89K	110M
1391/01/30	1,297	1,297	1,297	1,297	1.81	1	5	6K
1391/01/23	1,274	1,274	1,274	1,274	(5.0)	1	10	13K
1391/01/21	1,341	1,341	1,341	1,341	3.15	1	1K	1M
1391/01/20	1,300	1,300	1,324	1,300	(1.81)	6	5K	6M
1391/01/19	1,254	1,254	1,359	1,324	0.30	2	3K	4M
1391/01/16	1,320	1,320	1,320	1,320	1.46	5	23K	30M
1391/01/15	1,301	1,301	1,301	1,301	(4.97)	4	35K	46M
1391/01/08	1,369	1,369	1,369	1,369	4.42	1	1K	1M
1391/01/07	1,311	1,311	1,311	1,311	4.88	1	500	656K
1391/01/06	1,250	1,250	1,250	1,250	4.17	10	30K	38M
1391/01/05	1,200	1,200	1,200	1,200	1.69	1	1K	1M
1390/12/28	1,180	1,180	1,180	1,180	3.51	2	2K	2M
1390/12/27	1,140	1,140	1,140	1,140	1.79	1	1K	1M
1390/12/23	1,120	1,120	1,120	1,120	1.36	2	13K	15M
1390/12/22	1,105	1,105	1,105	1,105	0.0	4	10K	11M
1390/12/21	1,105	1,105	1,105	1,105	(0.36)	5	15K	17M
1390/12/20	1,110	1,109	1,110	1,109	(3.06)	13	44K	49M
1390/12/17	1,156	1,108	1,156	1,144	3.91	22	119K	136M
1390/12/16	1,101	1,101	1,101	1,101	4.96	1	100	110K
1390/12/14	1,046	1,046	1,052	1,049	(4.64)	6	42K	44M
1390/12/13	1,100	1,100	1,100	1,100	(0.45)	7	65K	72M
1390/12/10	1,105	1,105	1,106	1,105	(0.99)	12	42K	47M
1390/12/09	1,116	1,116	1,116	1,116	(4.94)	3	12K	13M
1390/12/08	1,174	1,174	1,174	1,174	(4.94)	1	2K	2M
1390/12/07	1,235	1,235	1,235	1,235	4.84	1	1K	1M
1390/12/06	1,119	1,119	1,235	1,178	0.08	4	3K	4M
1390/12/03	1,177	1,177	1,177	1,177	5.00	3	6K	7M
1390/12/02	1,100	1,100	1,157	1,121	1.72	2	8K	9M
1390/12/01	1,102	1,102	1,102	1,102	(4.92)	1	5K	6M
1390/11/30	1,159	1,159	1,159	1,159	(4.92)	2	10K	12M
1390/11/29	1,219	1,219	1,219	1,219	(4.99)	1	788	961K
1390/11/26	1,283	1,283	1,283	1,283	(4.96)	2	1K	1M
1390/11/25	1,350	1,350	1,350	1,350	2.97	1	1K	1M
1390/11/24	1,311	1,311	1,311	1,311	(5.0)	3	2K	3M
1390/11/17	1,380	1,380	1,380	1,380	(4.96)	2	10K	14M
1390/11/15	1,500	1,450	1,500	1,452	1.47	2	310	450K
1390/11/10	1,431	1,431	1,431	1,431	4.15	1	1K	1M
1390/11/09	1,374	1,374	1,374	1,374	4.17	1	500	687K
1390/11/08	1,319	1,319	1,319	1,319	4.93	7	10K	13M
1390/11/05	1,257	1,257	1,257	1,257	4.75	2	10K	13M
1390/11/03	1,200	1,200	1,200	1,200	0.08	1	9K	11M
1390/10/28	1,199	1,199	1,199	1,199	(0.08)	3	6K	7M
1390/10/27	1,200	1,200	1,200	1,200	1.87	4	16K	19M
1390/10/26	1,150	1,150	1,190	1,178	(1.83)	8	36K	42M
1390/10/25	1,200	1,200	1,200	1,200	0.50	6	28K	34M
1390/10/21	1,190	1,190	1,200	1,194	0.08	6	35K	42M
1390/10/20	1,194	1,191	1,194	1,193	(0.08)	23	59K	71M
1390/10/19	1,194	1,194	1,194	1,194	(4.94)	75	330K	394M
1390/10/18	1,256	1,256	1,256	1,256	4.93	1	10	13K
1390/10/17	1,197	1,197	1,197	1,197	(5.0)	3	7K	8M
1390/10/14	1,285	1,183	1,285	1,260	2.69	4	5K	6M
1390/10/13	1,200	1,200	1,228	1,227	4.87	21	28K	35M
1390/10/12	1,255	1,170	1,289	1,170	(4.96)	8	23K	27M
1390/10/11	1,231	1,229	1,231	1,231	(4.72)	26	60K	74M
1390/10/10	1,320	1,273	1,320	1,292	(3.58)	5	16K	21M
1390/10/05	1,340	1,340	1,340	1,340	1.82	1	1	1K
1390/10/04	1,410	1,307	1,410	1,316	(4.29)	43	97K	127M
1390/10/03	1,365	1,365	1,380	1,375	2.61	3	29	40K
1390/09/30	1,415	1,338	1,415	1,340	(3.6)	28	60K	80M
1390/09/29	1,409	1,334	1,420	1,390	1.09	28	81K	113M
1390/09/28	1,387	1,350	1,387	1,375	0.59	56	152K	209M
1390/09/27	1,370	1,330	1,400	1,367	(0.07)	45	148K	203M
1390/09/26	1,397	1,360	1,397	1,368	1.26	5	7K	10M
1390/09/23	1,351	1,351	1,400	1,351	(4.99)	41	161K	217M
1390/09/22	1,456	1,410	1,456	1,422	1.94	8	4K	6M
1390/09/21	1,510	1,390	1,510	1,395	(4.65)	21	42K	59M
1390/09/20	1,429	1,429	1,466	1,463	4.72	225	923K	1B
1390/09/19	1,460	1,381	1,460	1,397	(3.85)	20	75K	104M
1390/09/16	1,429	1,429	1,458	1,453	3.12	28	71K	103M
1390/09/13	1,438	1,372	1,440	1,409	(0.07)	23	81K	114M
1390/09/12	1,376	1,376	1,414	1,410	(1.88)	5	11K	16M
1390/09/09	1,425	1,380	1,460	1,437	0.63	28	104K	150M
1390/09/08	1,420	1,420	1,455	1,428	3.03	3	11K	16M
1390/09/07	1,383	1,383	1,405	1,386	(1.14)	2	10K	14M
1390/09/06	1,486	1,359	1,486	1,402	(1.96)	36	107K	150M
1390/09/05	1,440	1,425	1,449	1,430	2.22	18	49K	70M
1390/09/02	1,373	1,373	1,448	1,399	(3.18)	30	138K	193M
1390/09/01	1,430	1,330	1,460	1,445	3.58	8	11K	16M
1390/08/30	1,415	1,360	1,415	1,395	(2.45)	27	140K	195M
1390/08/29	1,465	1,389	1,480	1,430	(2.19)	22	87K	125M
1390/08/28	1,478	1,351	1,478	1,462	3.84	107	433K	633M
1390/08/25	1,417	1,403	1,480	1,408	(4.61)	26	105K	148M
1390/08/23	1,480	1,400	1,487	1,476	4.16	15	48K	71M
1390/08/22	1,380	1,375	1,470	1,417	(2.07)	58	156K	221M
1390/08/21	1,555	1,409	1,555	1,447	(2.36)	39	172K	249M
1390/08/18	1,527	1,470	1,527	1,482	1.16	24	74K	110M
1390/08/17	1,470	1,459	1,481	1,465	(4.56)	52	282K	413M
1390/08/15	1,539	1,533	1,542	1,535	(4.84)	42	180K	276M
1390/08/14	1,625	1,550	1,625	1,613	4.20	146	555K	895M
1390/08/11	1,549	1,503	1,575	1,548	3.20	295	1M	2B
1390/08/10	1,506	1,470	1,579	1,500	(3.04)	132	524K	785M
1390/08/09	1,639	1,518	1,642	1,547	(3.13)	78	327K	506M
1390/08/08	1,597	1,590	1,597	1,597	5.00	201	997K	2B
1390/08/07	1,521	1,521	1,521	1,521	4.97	2	6K	9M
1390/08/04	1,449	1,449	1,449	1,449	5.00	94	464K	672M
1390/08/03	1,380	1,380	1,380	1,380	4.94	316	2M	2B
1390/08/02	1,401	1,204	1,401	1,315	1.94	49	219K	288M
1390/07/12	2,712	2,608	2,760	2,617	(4.66)	285	922K	2B
1390/07/11	2,751	2,710	2,760	2,745	(0.87)	325	467K	1B
1390/07/10	2,870	2,605	2,870	2,769	0.98	229	941K	3B
1390/07/09	2,770	2,721	2,859	2,742	(4.26)	241	766K	2B
1390/07/06	2,880	2,627	2,884	2,864	4.26	389	2M	5B
1390/07/05	2,747	2,747	2,747	2,747	4.97	2	15K	41M
1390/07/04	2,617	2,617	2,617	2,617	4.97	28	151K	395M
1390/07/03	2,500	2,428	2,547	2,493	2.76	30	120K	299M
1390/06/30	2,426	2,426	2,426	2,426	4.98	56	396K	961M
1390/06/29	2,311	2,310	2,311	2,311	5.00	83	342K	789M
1390/06/28	2,201	2,201	2,201	2,201	4.96	7	70K	154M
1390/06/27	2,023	2,023	2,235	2,097	(1.5)	86	403K	846M
1390/06/26	2,130	2,110	2,130	2,129	4.88	27	54K	115M
1390/06/23	2,019	2,009	2,197	2,030	(3.97)	11	45K	91M
1390/06/22	2,220	2,109	2,220	2,114	(4.77)	30	115K	243M
1390/06/21	2,220	2,220	2,220	2,220	0.63	3	1K	2M
1390/06/20	2,222	2,179	2,222	2,206	4.20	25	68K	149M
1390/06/19	2,110	2,110	2,127	2,117	4.49	13	89K	188M
1390/06/16	2,018	2,018	2,033	2,026	4.59	16	86K	174M
1390/06/15	1,937	1,937	1,937	1,937	4.99	3	10K	19M
1390/06/14	1,845	1,845	1,845	1,845	4.95	7	26K	49M
1390/06/13	1,683	1,683	1,767	1,758	4.46	16	70K	123M
1390/06/12	1,683	1,683	1,683	1,683	4.99	3	10K	17M
1390/06/08	1,748	1,600	1,748	1,603	(3.72)	18	71K	114M
1390/06/07	1,775	1,607	1,775	1,665	(1.54)	8	46K	77M
1390/06/06	1,689	1,689	1,799	1,691	(4.84)	5	10K	17M
1390/06/05	1,899	1,757	1,899	1,777	(3.89)	8	33K	59M
1390/06/02	1,849	1,849	1,849	1,849	2.67	1	500	924K
1390/06/01	1,801	1,801	1,801	1,801	4.95	11	31K	56M
1390/05/30	1,564	1,564	1,728	1,716	4.25	18	37K	63M
1390/05/26	1,544	1,544	1,700	1,646	1.29	13	65K	107M
1390/05/25	1,627	1,555	1,632	1,625	4.50	7	53K	86M
1390/05/24	1,555	1,555	1,555	1,555	(0.89)	1	833	1M
1390/05/23	1,705	1,555	1,705	1,569	(3.39)	2	11K	17M
1390/05/22	1,624	1,624	1,624	1,624	(4.92)	1	10K	16M
1390/05/19	1,700	1,625	1,750	1,708	1.43	16	92K	156M
1390/05/18	1,685	1,684	1,685	1,684	(4.97)	3	30K	51M
1390/05/17	1,772	1,772	1,772	1,772	(4.99)	8	60K	107M
1390/05/15	1,954	1,768	1,954	1,865	0.21	18	135K	252M
1390/05/12	1,861	1,861	1,861	1,861	4.96	9	35K	65M
1390/05/11	1,773	1,773	1,773	1,773	4.97	3	20K	35M
1390/05/10	1,693	1,675	1,693	1,689	(3.92)	7	41K	69M
1390/05/09	1,759	1,755	1,759	1,758	(4.61)	2	6K	10M
1390/05/08	1,850	1,830	1,850	1,843	(2.9)	3	15K	28M
1390/05/05	1,898	1,898	1,898	1,898	2.21	1	10K	19M
1390/05/04	1,857	1,857	1,857	1,857	(4.96)	6	34K	63M
1390/05/03	1,954	1,954	1,954	1,954	4.44	1	1K	2M
1390/05/02	1,871	1,871	1,873	1,871	4.88	11	38K	71M
1390/05/01	1,880	1,720	1,880	1,784	(0.39)	3	25K	45M
1390/04/29	1,890	1,750	1,890	1,791	(0.56)	5	18K	32M
1390/04/28	1,900	1,800	1,900	1,801	(1.42)	7	30K	54M
1390/04/27	1,944	1,810	1,944	1,827	(1.35)	23	214K	391M
1390/04/25	2,001	1,850	2,001	1,852	(2.88)	4	10K	19M
1390/04/22	1,900	1,900	1,920	1,907	3.47	4	40K	76M
1390/04/21	1,929	1,802	1,930	1,843	(0.65)	12	74K	136M
1390/04/20	1,930	1,835	2,000	1,855	(2.83)	9	26K	48M
1390/04/19	1,900	1,880	1,985	1,909	0.21	19	35K	68M
1390/04/18	1,914	1,760	1,914	1,905	4.50	104	535K	1B
1390/04/15	1,823	1,823	1,823	1,823	4.95	9	29K	53M
1390/04/14	1,737	1,737	1,737	1,737	4.95	30	152K	263M
1390/04/13	1,655	1,655	1,655	1,655	4.95	38	179K	297M
1390/04/12	1,577	1,577	1,577	1,577	4.99	1	2K	3M
1390/04/11	1,502	1,502	1,502	1,502	4.96	5	21K	32M
1390/04/08	1,431	1,431	1,431	1,431	4.99	1	1K	1M
1390/04/07	1,311	1,311	1,447	1,363	(1.16)	95	594K	809M
1390/04/06	1,290	1,250	1,650	1,379	37.90	372	2M	3B