Name: توریستی ورفاهی آبادگران کیش
Creator: حال و هوا

جدول آخرین قیمت و نمودار
توریستی ورفاهی آبادگران کیش
گکیش(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	10,000	9,900	10,000	9,900	(2.94)	55	1M	12B
1405/06/28	10,480	9,880	10,480	10,200	0.20	277	6M	56B
1405/06/25	10,180	10,180	10,180	10,180	2.93	29	739K	8B
1405/06/24	9,890	9,560	9,890	9,890	2.91	98	2M	24B
1405/06/23	9,400	9,130	9,690	9,610	2.13	151	4M	39B
1405/06/22	9,200	9,200	9,430	9,410	2.73	123	2M	18B
1405/06/21	9,180	9,020	9,200	9,160	2.46	121	1M	13B
1405/06/18	8,880	8,840	9,310	8,940	(1.87)	108	2M	18B
1405/06/17	9,050	8,820	9,270	9,110	1.22	98	1M	12B
1405/06/16	9,020	8,640	9,020	9,000	2.74	59	853K	8B
1405/06/15	8,360	8,360	8,840	8,760	1.98	70	1M	10B
1405/06/14	8,550	8,530	9,030	8,590	(2.28)	54	2M	16B
1405/06/11	8,720	8,720	9,110	8,790	(2.12)	49	506K	4B
1405/06/10	8,870	8,870	9,410	8,980	(1.75)	112	2M	16B
1405/06/09	9,140	9,140	9,140	9,140	(2.97)	15	212K	2B
1405/06/08	9,870	9,320	9,870	9,420	(1.88)	90	2M	17B
1405/06/07	9,870	9,320	9,870	9,420	(1.88)	90	2M	17B
1405/06/04	9,130	9,130	9,660	9,600	2.35	74	1M	11B
1405/06/03	9,220	9,220	9,740	9,380	(1.26)	68	740K	7B
1405/06/02	9,500	9,500	9,530	9,500	(2.96)	63	1M	12B
1405/06/01	10,000	9,710	10,280	9,790	(2.2)	28	398K	4B
1405/05/31	10,030	9,850	10,030	10,010	2.67	41	517K	5B
1405/05/28	9,800	9,500	9,870	9,750	1.67	84	955K	9B
1405/05/27	9,740	9,420	9,740	9,590	1.37	125	1M	12B
1405/05/26	9,510	9,150	9,510	9,470	2.49	147	5M	44B
1405/05/25	8,800	8,800	9,310	9,240	2.21	119	3M	27B
1405/05/24	9,530	9,000	9,530	9,040	(2.48)	42	524K	5B
1405/05/21	9,290	9,070	9,290	9,270	2.77	81	734K	7B
1405/05/20	9,290	9,070	9,290	9,270	2.77	81	734K	7B
1405/05/19	9,020	9,010	9,020	9,020	2.97	42	659K	6B
1405/05/18	8,800	8,490	9,010	8,760	0.11	198	3M	24B
1405/05/17	8,740	8,730	8,750	8,750	2.94	104	2M	16B
1405/05/14	8,510	8,460	8,510	8,500	2.78	66	1M	9B
1405/05/13	8,000	8,000	8,280	8,270	2.86	154	4M	33B
1405/05/12	8,000	8,000	8,280	8,270	2.86	154	4M	33B
1405/05/11	8,040	8,000	8,060	8,040	2.68	71	782K	6B
1405/05/10	7,670	7,490	7,940	7,830	1.56	105	989K	8B
1405/05/07	7,650	7,640	7,940	7,710	(2.03)	51	762K	6B
1405/05/06	7,990	7,680	8,090	7,870	(0.51)	138	2M	19B
1405/05/05	8,200	7,850	8,250	7,910	(2.22)	73	3M	23B
1405/05/04	7,700	7,700	8,130	8,090	2.41	73	1M	10B
1405/05/03	8,200	7,740	8,200	7,900	(0.88)	150	2M	17B
1405/04/31	8,050	7,640	8,080	7,970	1.53	136	2M	20B
1405/04/30	7,850	7,830	7,850	7,850	2.88	136	2M	16B
1405/04/29	7,640	7,500	7,640	7,630	2.83	125	1M	11B
1405/04/28	7,410	7,230	7,440	7,420	2.63	148	2M	15B
1405/04/27	7,230	7,230	7,440	7,230	(2.95)	110	1M	10B
1405/04/24	7,460	7,270	7,460	7,450	2.76	105	1M	11B
1405/04/23	7,240	7,240	7,250	7,250	2.98	37	593K	4B
1405/04/22	6,800	6,800	7,050	7,040	2.77	28	586K	4B
1405/04/21	6,600	6,570	6,970	6,850	1.18	79	1M	9B
1405/04/20	6,750	6,530	6,770	6,770	2.89	52	1M	8B
1405/04/17	6,890	6,530	6,890	6,580	(2.23)	53	1M	9B
1405/04/16	6,730	6,730	6,730	6,730	2.91	34	1M	7B
1405/04/15	6,540	6,300	6,540	6,540	2.99	40	1M	7B
1405/04/14	6,540	6,300	6,540	6,540	2.99	40	1M	7B
1405/04/13	6,540	6,300	6,540	6,540	2.99	40	1M	7B
1405/04/10	6,540	6,300	6,540	6,540	2.99	40	1M	7B
1405/04/09	6,340	6,300	6,360	6,350	2.75	24	659K	4B
1405/04/08	6,070	6,060	6,240	6,180	(0.96)	26	837K	5B
1405/04/07	6,230	6,220	6,300	6,240	(2.65)	27	231K	1B
1405/04/06	6,400	6,400	6,490	6,410	(2.73)	46	1M	8B
1405/04/03	6,820	6,480	6,830	6,590	(1.05)	32	553K	4B
1405/04/01	6,540	6,540	6,540	6,660	(1.19)	14	318K	2B
1405/03/31	6,590	6,580	6,620	6,740	(0.59)	19	170K	1B
1405/03/30	6,630	6,600	6,950	6,780	(0.29)	19	152K	1B
1405/03/27	6,770	6,770	7,000	6,800	(2.44)	52	801K	5B
1405/03/26	7,140	6,850	7,140	6,970	0.43	43	404K	3B
1405/03/25	6,770	6,770	7,050	6,940	1.31	35	424K	3B
1405/03/24	6,980	6,910	6,980	6,850	1.03	37	321K	2B
1405/03/23	6,900	6,530	6,900	6,780	1.19	24	371K	3B
1405/03/20	6,880	6,590	6,880	6,700	0.0	8	158K	1B
1405/03/19	6,690	6,690	6,700	6,700	2.92	20	235K	2B
1405/03/18	6,860	6,500	6,860	6,510	(2.84)	29	1M	8B
1405/03/17	6,410	6,410	6,700	6,700	2.92	53	2M	13B
1405/03/16	6,480	6,350	6,540	6,510	2.36	15	82K	533M
1405/03/13	6,670	6,340	6,680	6,360	(2.6)	29	691K	4B
1405/03/12	6,540	6,440	6,550	6,530	2.67	33	521K	3B
1405/03/11	6,370	6,110	6,370	6,360	2.75	128	4M	23B
1405/03/10	6,190	6,190	6,190	6,190	3.00	19	501K	3B
1405/03/09	6,010	6,010	6,010	6,010	2.91	15	266K	2B
1405/03/06	5,950	5,950	5,950	5,840	1.04	10	201K	1B
1405/03/05	5,950	5,950	5,950	5,840	1.04	10	201K	1B
1405/03/04	5,820	5,820	5,820	5,780	2.12	14	452K	3B
1405/03/03	5,800	5,800	5,800	5,660	0.35	20	87K	503M
1405/03/02	5,730	5,730	5,730	5,640	1.26	13	253K	1B
1405/02/30	5,600	5,560	5,720	5,570	(2.79)	55	1M	6B
1405/02/29	5,730	5,730	5,730	5,730	(2.88)	35	569K	3B
1404/12/09	6,000	6,000	6,030	5,900	0.0	3	19K	112M
1404/12/06	5,760	5,620	5,930	5,900	2.43	43	443K	3B
1404/12/05	5,750	5,740	5,800	5,760	(2.54)	38	468K	3B
1404/12/04	5,890	5,880	6,210	5,910	(2.48)	54	1M	7B
1404/12/03	6,060	6,060	6,060	6,060	(2.88)	16	401K	2B
1404/12/02	6,240	6,240	6,240	6,240	(2.95)	8	104K	646M
1404/11/29	6,370	6,370	6,450	6,430	2.23	5	44K	280M
1404/11/28	6,290	6,290	6,290	6,290	2.95	37	687K	4B
1404/11/27	6,100	6,100	6,110	6,110	2.86	27	424K	3B
1404/11/26	6,070	5,870	6,130	5,940	(1.82)	35	323K	2B
1404/11/25	6,060	6,050	6,060	6,050	(2.89)	22	342K	2B
1404/11/21	6,130	6,130	6,130	6,230	(1.27)	22	297K	2B
1404/11/20	6,210	6,200	6,210	6,310	(1.25)	22	303K	2B
1404/11/19	6,510	6,300	6,580	6,390	(1.54)	48	546K	3B
1404/11/18	6,600	6,330	6,600	6,490	1.25	30	357K	2B
1404/11/14	6,410	6,390	6,450	6,410	(2.58)	32	336K	2B
1404/11/13	6,530	6,530	6,610	6,580	(1.94)	41	295K	2B
1404/11/12	6,710	6,710	6,710	6,710	(2.89)	11	202K	1B
1404/10/28	7,180	6,780	7,180	6,980	0.0	84	1M	8B
1404/10/24	6,930	6,800	7,220	6,980	(0.43)	107	2M	11B
1404/10/23	7,370	6,990	7,370	7,010	(2.64)	66	698K	5B
1404/10/22	6,940	6,940	7,320	7,200	1.12	61	417K	3B
1404/10/21	7,150	7,120	7,160	7,120	(3.0)	46	1M	7B
1404/10/20	7,560	7,230	7,560	7,340	(1.48)	32	399K	3B
1404/10/17	7,790	7,380	7,790	7,450	(1.97)	56	491K	4B
1404/10/16	7,600	7,300	7,670	7,600	2.01	58	678K	5B
1404/10/15	7,400	7,400	7,830	7,450	(2.23)	94	1M	10B
1404/10/10	7,600	7,600	7,710	7,620	(2.68)	53	761K	6B
1404/10/09	7,840	7,830	7,840	7,830	(2.97)	17	133K	1B
1404/10/08	8,430	8,010	8,430	8,070	(2.18)	107	2M	16B
1404/10/07	8,300	8,250	8,300	8,250	(2.94)	95	2M	21B
1404/10/06	8,420	8,400	8,840	8,500	(1.73)	103	1M	10B
1404/10/03	8,640	8,600	8,870	8,650	0.23	41	523K	5B
1404/10/02	8,520	8,520	8,740	8,630	1.41	69	308K	3B
1404/10/01	8,520	8,260	8,520	8,510	2.78	112	1M	12B
1404/09/30	8,250	8,250	8,600	8,280	(2.59)	62	488K	4B
1404/09/29	8,770	8,430	8,950	8,500	(2.19)	97	700K	6B
1404/09/26	8,630	8,630	8,750	8,690	(2.25)	36	355K	3B
1404/09/25	8,780	8,780	8,800	8,890	(1.77)	27	260K	2B
1404/09/24	9,110	8,870	9,120	9,050	2.03	54	600K	5B
1404/09/23	8,410	8,410	8,880	8,870	2.78	61	1M	10B
1404/09/22	8,640	8,520	8,640	8,630	2.86	73	1M	11B
1404/09/19	8,390	8,330	8,390	8,390	2.94	42	318K	3B
1404/09/18	8,190	8,050	8,190	8,150	2.39	42	401K	3B
1404/09/17	7,500	7,500	7,960	7,960	2.98	65	1M	10B
1404/09/16	7,750	7,410	7,750	7,730	2.66	45	457K	4B
1404/09/15	7,720	7,340	7,730	7,530	0.0	18	96K	720M
1404/09/12	7,390	7,390	7,580	7,530	2.31	46	633K	5B
1404/09/11	7,100	7,100	7,460	7,360	1.10	21	70K	514M
1404/09/10	7,130	7,130	7,450	7,280	(0.95)	11	86K	629M
1404/09/09	7,370	7,300	7,370	7,350	2.65	43	374K	3B
1404/09/08	7,550	7,140	7,550	7,160	(2.72)	40	383K	3B
1404/09/05	7,500	7,340	7,500	7,360	(2.65)	48	594K	4B
1404/09/04	7,600	7,460	7,600	7,560	(0.92)	14	98K	742M
1404/09/02	7,610	7,580	7,800	7,630	(2.3)	32	219K	2B
1404/09/01	7,770	7,650	7,970	7,810	0.51	22	123K	956M
1404/08/28	7,440	7,440	7,880	7,770	1.44	96	883K	7B
1404/08/27	7,620	7,610	7,900	7,660	(2.3)	18	107K	818M
1404/08/26	7,790	7,770	7,860	7,840	2.62	38	390K	3B
1404/08/25	7,550	7,510	7,750	7,640	(1.29)	58	410K	3B
1404/08/24	7,790	7,700	7,790	7,740	1.98	6	17K	132M
1404/08/21	7,440	7,410	7,500	7,590	(0.52)	22	153K	1B
1404/08/20	7,550	7,520	7,610	7,630	(1.55)	42	462K	3B
1404/08/19	7,360	7,360	7,800	7,750	2.24	97	2M	14B
1404/08/18	7,600	7,570	7,600	7,580	(2.82)	43	927K	7B
1404/08/17	7,880	7,550	7,880	7,800	1.83	75	1M	9B
1404/08/14	7,500	7,400	7,780	7,660	1.32	58	996K	8B
1404/08/13	7,970	7,510	7,970	7,560	(2.33)	56	699K	5B
1404/08/12	7,740	7,730	7,740	7,740	2.93	97	2M	16B
1404/08/11	7,520	7,520	7,520	7,520	2.87	30	995K	7B
1404/08/10	7,200	7,000	7,320	7,310	2.81	86	2M	14B
1404/08/07	7,000	7,000	7,190	7,110	(1.39)	42	374K	3B
1404/08/06	7,300	7,080	7,400	7,210	(1.1)	38	306K	2B
1404/08/05	7,220	7,100	7,450	7,290	(0.27)	55	1M	9B
1404/08/04	7,130	7,130	7,400	7,310	0.0	23	142K	1B
1404/08/03	7,200	7,200	7,320	7,310	2.81	57	1M	8B
1404/07/30	7,000	7,000	7,140	7,110	(0.14)	49	253K	2B
1404/07/29	7,040	6,790	7,210	7,120	1.71	73	1M	10B
1404/07/28	6,850	6,840	7,070	7,000	(0.71)	45	770K	5B
1404/07/27	7,190	6,910	7,210	7,050	0.71	51	482K	3B
1404/07/26	7,000	7,000	7,000	7,000	2.94	34	1M	8B
1404/07/23	6,620	6,440	6,810	6,800	2.72	61	926K	6B
1404/07/22	6,620	6,550	6,620	6,620	2.95	102	2M	14B
1404/07/21	6,430	6,430	6,430	6,430	2.88	14	120K	771M
1404/07/20	6,250	6,250	6,250	6,250	2.97	7	32K	197M
1404/07/19	6,070	6,070	6,070	6,070	2.88	17	209K	1B
1404/07/16	5,920	5,910	6,060	5,900	0.17	25	342K	2B
1404/07/15	5,880	5,880	6,050	5,890	0.17	44	358K	2B
1404/07/14	6,040	5,900	6,040	5,880	0.17	43	351K	2B
1404/07/13	5,880	5,880	6,010	5,870	0.51	55	794K	5B
1404/07/12	5,700	5,690	6,000	5,840	(0.34)	49	766K	4B
1404/07/09	5,770	5,770	5,770	5,860	(1.35)	54	2M	9B
1404/07/08	5,990	5,780	5,990	5,940	(0.17)	27	206K	1B
1404/07/07	6,070	5,790	6,130	5,950	(0.17)	34	295K	2B
1404/07/06	5,790	5,790	6,070	5,960	0.0	42	411K	2B
1404/07/05	5,820	5,820	6,030	5,960	(0.67)	55	849K	5B
1404/07/02	6,000	6,000	6,000	6,000	(4.91)	15	296K	2B
1404/06/31	6,140	6,140	6,140	6,310	(0.16)	6	108K	663M
1404/06/29	6,140	6,140	6,140	6,320	0.0	1	10K	61M
1404/06/26	6,150	6,150	6,150	6,320	(0.16)	8	175K	1B
1404/06/25	6,150	6,150	6,240	6,330	(0.16)	14	117K	719M
1404/06/24	6,180	6,180	6,180	6,340	0.0	2	10K	62M
1404/06/23	6,170	6,170	6,260	6,340	(0.31)	27	286K	2B
1404/06/22	6,180	6,170	6,180	6,360	0.0	11	81K	502M
1404/06/18	6,180	6,180	6,190	6,360	(0.16)	18	199K	1B
1404/06/17	6,210	6,210	6,250	6,370	(0.47)	27	547K	3B
1404/06/16	6,230	6,230	6,430	6,400	(0.31)	36	285K	2B
1404/06/15	6,250	6,250	6,300	6,420	(0.31)	26	410K	3B
1404/06/12	6,260	6,260	6,260	6,440	(0.16)	5	108K	676M
1404/06/11	6,280	6,280	6,280	6,450	(0.31)	13	292K	2B
1404/06/09	6,290	6,290	6,290	6,470	(0.15)	4	84K	529M
1404/06/08	6,290	6,290	6,290	6,480	0.0	2	26K	166M
1404/06/05	6,480	6,480	6,480	6,480	(4.99)	36	976K	6B
1404/06/04	6,620	6,620	6,620	6,820	0.0	1	8K	50M
1404/06/01	6,620	6,620	6,620	6,820	0.0	4	54K	359M
1404/05/29	6,620	6,620	6,620	6,820	0.0	3	23K	150M
1404/05/28	6,630	6,630	6,630	6,820	(0.15)	11	83K	547M
1404/05/27	6,670	6,640	6,670	6,830	(0.15)	24	152K	1B
1404/05/26	6,660	6,660	6,710	6,840	0.0	7	49K	324M
1404/05/25	6,650	6,650	6,740	6,840	(0.15)	18	208K	1B
1404/05/22	6,760	6,750	6,760	6,850	(1.44)	62	1M	10B
1404/05/21	6,780	6,780	7,120	6,950	(0.43)	33	455K	3B
1404/05/20	6,780	6,780	6,780	6,980	0.0	1	172	1M
1404/05/19	6,780	6,780	6,780	6,980	0.0	9	65K	440M
1404/05/18	6,790	6,790	6,800	6,980	(0.29)	23	277K	2B
1404/05/15	6,800	6,800	6,900	7,000	(0.14)	14	141K	960M
1404/05/14	6,840	6,830	6,850	7,010	(0.43)	25	449K	3B
1404/05/13	7,150	6,950	7,370	7,040	(1.68)	88	2M	13B
1404/05/12	7,020	7,020	7,030	7,160	(0.97)	31	952K	7B
1404/05/11	7,470	7,070	7,480	7,230	(0.69)	38	758K	5B
1404/05/08	7,280	6,900	7,280	7,280	2.97	125	3M	25B
1404/05/07	7,230	7,230	7,240	7,070	0.57	37	497K	4B
1404/05/06	6,710	6,690	7,090	7,030	2.03	152	4M	30B
1404/05/05	6,750	6,750	7,110	6,890	(0.86)	73	944K	6B
1404/05/04	6,950	6,950	6,950	6,950	(4.92)	149	6M	44B
1404/04/25	7,010	7,010	7,010	7,310	(0.81)	11	474K	3B
1404/04/23	7,150	7,150	7,150	7,370	0.0	1	8K	60M
1404/04/21	7,150	7,150	7,150	7,370	0.0	3	21K	150M
1404/04/17	7,060	7,060	7,060	7,370	(0.81)	22	466K	3B
1404/04/16	7,210	7,210	7,210	7,430	0.0	1	10K	72M
1404/04/07	7,060	7,060	7,060	7,430	0.0	1	7K	51M
1404/03/21	7,210	7,210	7,210	7,430	0.0	7	48K	346M
1404/03/17	7,210	7,210	7,210	7,430	0.0	1	20K	144M
1404/03/13	7,530	7,210	7,530	7,430	0.0	7	48K	351M
1404/03/12	7,220	7,220	7,230	7,430	(0.13)	11	102K	733M
1404/03/11	7,500	7,220	7,500	7,440	0.0	6	45K	331M
1404/03/10	7,240	7,240	7,240	7,440	(0.27)	19	263K	2B
1404/03/07	7,240	7,240	7,240	7,460	0.0	5	49K	352M
1404/03/06	7,260	7,260	7,260	7,460	(0.27)	20	241K	2B
1404/03/05	7,290	7,290	7,290	7,480	(0.4)	26	393K	3B
1404/03/04	7,300	7,300	7,310	7,510	(0.13)	16	124K	905M
1404/03/03	7,360	7,310	7,360	7,520	(0.13)	17	159K	1B
1404/02/31	7,340	7,340	7,350	7,530	(0.4)	18	309K	2B
1404/02/30	7,410	7,360	7,410	7,560	(0.26)	37	215K	2B
1404/02/29	7,590	7,410	7,640	7,580	(0.13)	36	384K	3B
1404/02/28	7,810	7,500	7,810	7,590	0.0	43	956K	7B
1404/02/22	7,700	7,620	7,730	7,590	1.07	66	1M	8B
1404/02/21	7,600	7,600	7,710	7,510	0.13	28	250K	2B
1404/02/20	7,680	7,510	7,680	7,500	0.54	37	518K	4B
1404/02/17	7,460	7,460	7,610	7,460	0.95	61	980K	7B
1404/02/16	7,300	7,300	7,530	7,390	0.96	56	1M	8B
1404/02/15	7,510	7,210	7,510	7,320	0.27	52	480K	4B
1404/02/14	7,320	7,320	7,490	7,300	0.27	52	346K	3B
1404/02/13	7,140	7,140	7,470	7,280	0.28	36	316K	2B
1404/02/10	7,220	7,220	7,420	7,260	0.69	48	687K	5B
1404/02/09	7,320	7,110	7,390	7,210	0.42	56	471K	3B
1404/02/08	7,250	7,130	7,280	7,180	0.0	20	164K	1B
1404/02/07	6,960	6,960	7,270	7,180	0.28	48	2M	12B
1404/02/06	7,330	7,020	7,340	7,160	0.28	53	1M	11B
1404/02/03	6,900	6,900	7,290	7,140	0.85	63	1M	8B
1404/02/02	7,300	6,890	7,300	7,080	(0.14)	57	868K	6B
1404/02/01	7,030	7,030	7,110	7,090	2.60	119	3M	19B
1404/01/31	6,920	6,710	7,020	6,910	1.32	63	1M	10B
1404/01/30	6,730	6,650	7,030	6,820	(0.44)	57	900K	6B
1404/01/27	6,720	6,680	6,980	6,850	(0.44)	37	634K	4B
1404/01/26	6,700	6,700	7,080	6,880	0.0	44	655K	4B
1404/01/25	6,610	6,610	7,010	6,880	1.03	56	2M	11B
1404/01/24	6,920	6,920	6,940	6,810	1.04	68	1M	7B
1404/01/23	6,580	6,580	6,650	6,740	(0.59)	24	589K	4B
1404/01/20	6,610	6,590	6,610	6,780	(0.15)	16	211K	1B
1404/01/19	6,950	6,640	6,950	6,790	0.0	19	90K	618M
1404/01/18	6,980	6,620	6,980	6,790	(0.44)	36	501K	3B
1404/01/17	6,650	6,630	6,930	6,820	0.0	21	72K	481M
1404/01/16	6,690	6,680	6,690	6,820	(0.73)	23	722K	5B
1404/01/10	6,670	6,670	6,990	6,870	0.0	16	67K	451M
1404/01/09	6,670	6,670	6,990	6,870	0.0	30	232K	2B
1404/01/06	6,700	6,700	6,720	6,870	(0.43)	16	396K	3B
1404/01/05	6,700	6,700	6,900	6,900	0.0	9	44K	296M
1403/12/28	6,710	6,710	6,710	6,900	(0.14)	11	157K	1B
1403/12/27	6,760	6,760	6,760	6,910	(0.72)	30	736K	5B
1403/12/26	6,900	6,780	6,900	6,960	(0.29)	25	331K	2B
1403/12/25	6,800	6,800	7,140	6,980	0.29	52	383K	3B
1403/12/22	6,790	6,770	6,790	6,960	(0.14)	24	205K	1B
1403/12/21	6,790	6,790	6,790	6,970	(0.29)	7	236K	2B
1403/12/20	6,790	6,790	6,790	6,990	0.0	5	62K	418M
1403/12/19	6,790	6,790	6,790	6,990	(0.14)	6	86K	586M
1403/12/18	7,020	6,810	7,020	7,000	(0.28)	27	316K	2B
1403/12/15	7,010	7,010	7,010	7,020	0.0	1	9K	63M
1403/12/14	6,830	6,830	6,830	7,020	(0.28)	24	310K	2B
1403/12/13	6,840	6,840	6,840	7,040	(0.14)	14	68K	463M
1403/12/12	6,860	6,860	7,000	7,050	(0.28)	36	232K	2B
1403/12/11	6,870	6,870	6,990	7,070	(0.14)	34	204K	1B
1403/12/08	6,910	6,900	6,920	7,080	(0.42)	43	432K	3B
1403/12/07	6,940	6,930	7,000	7,110	(0.42)	55	359K	2B
1403/12/06	6,990	6,990	7,050	7,140	(0.83)	47	762K	5B
1403/12/05	7,010	7,010	7,020	7,200	(0.28)	23	239K	2B
1403/12/04	7,050	7,050	7,060	7,220	(0.55)	37	489K	3B
1403/12/01	7,100	7,100	7,100	7,260	(0.68)	38	588K	4B
1403/11/30	7,120	7,120	7,120	7,310	(0.41)	14	378K	3B
1403/11/29	7,130	7,130	7,130	7,340	(0.14)	19	153K	1B
1403/11/28	7,130	7,130	7,130	7,350	0.0	3	34K	239M
1403/11/27	7,130	7,130	7,130	7,350	0.0	3	27K	193M
1403/11/23	7,180	7,170	7,180	7,350	(0.54)	22	447K	3B
1403/11/21	7,310	7,280	7,320	7,390	(1.47)	77	1M	10B
1403/11/17	7,310	7,310	7,640	7,500	0.0	49	794K	6B
1403/11/16	7,310	7,310	7,540	7,500	(0.27)	27	303K	2B
1403/11/15	7,320	7,320	7,530	7,520	(0.27)	40	303K	2B
1403/11/14	7,340	7,340	7,540	7,540	(0.13)	32	203K	1B
1403/11/13	7,600	7,350	7,600	7,550	(0.26)	20	269K	2B
1403/11/10	7,400	7,380	7,500	7,570	(0.13)	24	222K	2B
1403/11/08	7,390	7,380	7,410	7,580	(0.13)	19	197K	1B
1403/11/07	7,840	7,420	7,840	7,590	(0.39)	50	663K	5B
1403/11/06	7,600	7,360	7,780	7,620	0.79	126	932K	7B
1403/11/03	7,430	7,430	7,630	7,560	(1.18)	84	1M	10B
1403/11/02	7,510	7,470	7,520	7,650	(0.65)	49	621K	5B
1403/10/24	8,000	7,610	8,000	7,800	(0.13)	29	327K	3B
1403/10/23	7,710	7,610	7,950	7,810	(0.26)	77	804K	6B
1403/10/22	8,070	7,700	8,070	7,830	(0.25)	73	921K	7B
1403/10/19	7,940	7,860	7,940	7,850	1.82	109	2M	13B
1403/10/18	7,770	7,760	7,810	7,710	1.58	95	1M	11B
1403/10/17	7,780	7,430	7,790	7,590	0.13	48	535K	4B
1403/10/16	7,760	7,420	7,770	7,580	0.40	58	504K	4B
1403/10/15	7,700	7,560	7,720	7,550	0.67	69	671K	5B
1403/10/12	7,290	7,260	7,700	7,500	0.27	92	761K	6B
1403/10/11	7,320	7,300	7,520	7,480	(0.53)	48	664K	5B
1403/10/10	7,410	7,370	7,490	7,520	(0.92)	55	1M	7B
1403/10/09	7,480	7,430	7,680	7,590	(0.78)	86	1M	8B
1403/10/08	7,840	7,520	7,840	7,650	0.13	54	491K	4B
1403/10/05	7,470	7,460	7,810	7,640	(0.26)	65	735K	6B
1403/10/04	7,830	7,530	7,830	7,660	(0.13)	23	250K	2B
1403/10/03	7,600	7,490	7,830	7,670	(0.65)	100	1M	8B
1403/10/02	7,560	7,560	7,790	7,720	(0.13)	78	757K	6B
1403/10/01	7,860	7,620	7,950	7,730	0.13	54	382K	3B
1403/09/28	7,530	7,530	7,800	7,720	(0.52)	68	736K	6B
1403/09/27	7,930	7,610	7,980	7,760	(1.02)	89	1M	8B
1403/09/26	8,000	7,610	8,000	7,840	0.90	86	1M	10B
1403/09/25	7,910	7,900	7,910	7,770	1.17	89	1M	8B
1403/09/24	7,870	7,870	7,870	7,680	0.39	31	410K	3B
1403/09/21	7,840	7,840	7,840	7,650	0.39	31	328K	3B
1403/09/20	7,800	7,800	7,800	7,620	0.53	32	495K	4B
1403/09/19	7,770	7,770	7,770	7,580	0.40	23	331K	3B
1403/09/18	7,730	7,730	7,730	7,550	0.53	26	516K	4B
1403/09/17	7,690	7,690	7,690	7,510	0.54	29	477K	4B
1403/09/14	7,650	7,650	7,650	7,470	0.54	28	470K	4B
1403/09/13	7,600	7,600	7,600	7,430	0.68	17	635K	5B
1403/09/12	7,520	7,500	7,520	7,380	0.96	64	951K	7B
1403/09/11	7,160	7,160	7,480	7,310	0.55	58	627K	5B
1403/09/10	7,320	7,100	7,360	7,270	1.68	128	2M	15B
1403/09/07	6,980	6,980	7,290	7,150	(0.14)	84	795K	6B
1403/09/06	7,320	7,000	7,320	7,160	(0.42)	86	922K	7B
1403/09/05	7,290	7,150	7,320	7,190	0.70	90	1M	9B
1403/09/04	6,930	6,920	7,320	7,140	0.14	70	661K	5B
1403/09/03	7,340	6,920	7,340	7,130	0.0	73	657K	5B
1403/08/30	7,280	7,120	7,280	7,130	0.85	74	777K	6B
1403/08/29	7,180	7,170	7,190	7,070	1.14	88	1M	9B
1403/08/28	6,700	6,700	7,090	6,990	1.45	104	2M	16B
1403/08/27	7,000	6,760	7,000	6,890	(1.01)	66	1M	8B
1403/08/26	6,900	6,900	7,000	6,960	1.16	100	2M	14B
1403/08/23	7,040	6,810	7,040	6,880	(0.15)	31	490K	3B
1403/08/22	6,740	6,720	6,800	6,890	(0.43)	30	529K	4B
1403/08/21	6,890	6,850	7,000	6,920	0.0	35	311K	2B
1403/08/20	6,890	6,890	7,000	6,920	0.87	54	2M	12B
1403/08/19	7,030	6,870	7,040	6,860	0.29	32	369K	3B
1403/08/16	6,660	6,660	7,000	6,840	0.15	64	310K	2B
1403/08/15	6,640	6,640	6,850	6,830	0.0	62	430K	3B
1403/08/14	6,740	6,740	6,850	6,830	(1.59)	38	2M	11B
1403/08/13	6,780	6,780	6,790	6,940	(0.57)	14	555K	4B
1403/08/12	6,800	6,800	6,810	6,980	(0.43)	23	368K	3B
1403/08/09	6,870	6,870	6,870	7,010	(0.99)	26	899K	6B
1403/08/08	6,880	6,880	6,900	7,080	(0.14)	15	118K	815M
1403/08/07	6,950	6,950	6,960	7,090	(0.98)	58	886K	6B
1403/08/06	7,280	6,970	7,360	7,160	(0.14)	53	322K	2B
1403/08/05	6,990	6,990	7,260	7,170	(0.42)	49	472K	3B
1403/08/02	6,990	6,990	6,990	7,200	0.0	3	32K	221M
1403/08/01	6,900	6,900	6,900	7,200	(0.83)	25	479K	3B
1403/07/28	7,050	7,050	7,050	7,260	0.0	2	14K	100M
1403/07/25	7,050	7,050	7,050	7,260	0.0	2	37K	259M
1403/07/24	7,050	7,050	7,050	7,260	0.0	2	22K	153M
1403/07/23	7,250	7,050	7,250	7,260	0.0	4	97K	700M
1403/07/22	7,060	7,060	7,290	7,260	(0.14)	18	361K	3B
1403/07/21	7,150	7,100	7,150	7,270	(0.55)	35	563K	4B
1403/07/18	7,240	7,240	7,240	7,310	0.0	9	158K	1B
1403/07/17	7,240	7,240	7,240	7,310	0.0	9	96K	699M
1403/07/16	7,240	7,240	7,240	7,310	0.0	8	23K	164M
1403/07/15	7,240	7,240	7,240	7,310	0.0	1	50K	362M
1403/07/14	7,240	7,240	7,240	7,310	0.0	13	86K	624M
1403/07/11	7,250	7,250	7,250	7,310	(0.14)	23	213K	2B
1403/07/10	7,250	7,250	7,300	7,320	0.0	19	199K	1B
1403/07/09	7,390	7,260	7,400	7,320	(0.14)	48	446K	3B
1403/07/08	7,270	7,260	7,400	7,330	0.0	23	274K	2B
1403/07/07	7,270	7,270	7,400	7,330	(0.14)	40	589K	4B
1403/07/04	7,520	7,240	7,520	7,340	0.27	55	537K	4B
1403/07/03	7,100	7,100	7,480	7,320	0.69	64	698K	5B
1403/07/02	7,420	7,080	7,440	7,270	0.55	61	665K	5B
1403/07/01	7,060	7,060	7,290	7,230	0.0	12	137K	986M
1403/06/28	7,140	7,080	7,350	7,230	(0.14)	29	229K	2B
1403/06/27	7,160	7,130	7,330	7,240	(0.14)	54	395K	3B
1403/06/26	7,050	7,050	7,360	7,250	(0.14)	36	229K	2B
1403/06/25	7,280	7,120	7,410	7,260	0.0	32	332K	2B
1403/06/24	7,250	7,240	7,450	7,260	0.28	58	627K	5B
1403/06/21	7,030	7,000	7,400	7,240	0.70	75	857K	6B
1403/06/20	7,020	7,020	7,290	7,190	0.0	47	293K	2B
1403/06/19	7,000	6,990	7,290	7,190	(0.14)	43	166K	1B
1403/06/18	7,010	7,010	7,080	7,200	(0.28)	36	289K	2B
1403/06/17	7,050	7,030	7,170	7,220	(0.28)	55	358K	3B
1403/06/13	7,120	7,120	7,350	7,240	(0.28)	54	369K	3B
1403/06/11	7,080	7,080	7,240	7,260	(1.49)	114	1M	8B
1403/06/10	7,240	7,240	7,240	7,370	(0.14)	13	178K	1B
1403/06/07	7,240	7,240	7,240	7,380	0.0	1	20K	145M
1403/06/03	7,240	7,240	7,240	7,380	0.0	3	25K	181M
1403/05/27	7,240	7,240	7,240	7,380	0.0	8	71K	511M
1403/05/10	7,300	7,160	7,300	7,380	0.0	3	16K	113M
1403/05/09	7,190	7,180	7,190	7,380	(0.27)	19	238K	2B
1403/05/08	7,200	7,200	7,200	7,400	(0.27)	27	195K	1B
1403/05/06	7,260	7,250	7,260	7,420	(0.67)	29	581K	4B
1403/05/03	7,270	7,260	7,470	7,470	(0.13)	34	222K	2B
1403/05/02	7,500	7,320	7,500	7,480	(0.8)	79	848K	6B
1403/05/01	7,350	7,350	7,520	7,540	(0.4)	44	418K	3B
1403/04/31	7,350	7,350	7,350	7,570	0.0	3	10K	76M
1403/04/30	7,380	7,380	7,410	7,570	(0.39)	31	382K	3B
1403/04/27	7,450	7,450	7,550	7,600	(1.04)	45	873K	7B
1403/04/24	7,460	7,460	7,460	7,680	(0.13)	8	64K	476M
1403/04/23	7,470	7,470	7,470	7,690	(0.13)	8	152K	1B
1403/04/20	7,530	7,530	7,700	7,700	(0.77)	54	622K	5B
1403/04/19	7,580	7,580	7,590	7,760	(0.64)	57	513K	4B
1403/04/18	7,670	7,670	7,790	7,810	(1.14)	85	1M	8B
1403/04/17	7,720	7,720	7,750	7,900	(0.63)	66	572K	4B
1403/04/16	7,660	7,660	8,180	7,950	(1.24)	165	2M	16B
1403/04/13	7,810	7,810	7,810	8,050	0.0	2	13K	102M
1403/04/12	7,810	7,810	7,810	8,050	0.0	1	6K	50M
1403/04/11	7,810	7,810	7,810	8,050	0.0	1	20K	156M
1403/04/10	7,810	7,810	7,810	8,050	0.0	1	7K	55M
1403/04/09	7,830	7,830	7,830	8,050	(0.25)	13	206K	2B
1403/04/06	7,960	7,960	8,160	8,070	(0.62)	65	699K	6B
1403/04/04	7,960	7,960	7,960	8,120	0.0	2	8K	60M
1403/04/02	7,960	7,960	7,960	8,120	0.0	1	7K	56M
1403/03/26	7,960	7,960	7,960	8,120	0.0	1	6K	52M
1403/03/21	7,970	7,970	7,970	8,120	(0.12)	27	191K	2B
1403/03/20	7,970	7,970	7,970	8,130	0.0	2	43K	342M
1403/03/08	7,980	7,980	8,050	8,130	(0.12)	20	185K	1B
1403/03/05	7,980	7,980	7,980	8,140	0.0	5	22K	176M
1403/03/01	7,980	7,980	7,980	8,140	0.0	5	26K	207M
1403/02/30	7,930	7,910	7,930	8,140	(0.12)	18	147K	1B
1403/02/29	8,280	7,960	8,350	8,150	0.0	43	292K	2B
1403/02/26	7,940	7,940	7,990	8,150	(0.37)	31	262K	2B
1403/02/25	7,990	7,990	8,000	8,180	(0.61)	52	463K	4B
1403/02/24	8,000	8,000	8,000	8,230	(0.12)	15	111K	887M
1403/02/23	8,040	8,030	8,040	8,240	(0.36)	39	305K	2B
1403/02/22	8,070	8,060	8,070	8,270	(0.36)	36	346K	3B
1403/02/19	8,090	8,090	8,220	8,300	(0.36)	35	335K	3B
1403/02/18	8,120	8,110	8,140	8,330	(0.36)	35	320K	3B
1403/02/17	8,180	8,150	8,180	8,360	(0.48)	29	374K	3B
1403/02/16	8,180	8,180	8,300	8,400	(0.36)	47	308K	3B
1403/02/12	8,260	8,260	8,270	8,430	(0.94)	45	757K	6B
1403/02/11	8,320	8,290	8,420	8,510	(0.35)	43	351K	3B
1403/02/10	8,290	8,290	8,580	8,540	0.0	32	180K	2B
1403/02/09	8,780	8,400	8,780	8,540	0.12	62	762K	7B
1403/02/08	8,700	8,700	8,700	8,530	0.95	79	733K	6B
1403/02/05	8,680	8,680	8,680	8,450	0.24	14	153K	1B
1403/02/04	8,590	8,580	8,620	8,430	0.72	81	595K	5B
1403/02/03	8,340	8,160	8,610	8,370	(0.12)	83	633K	5B
1403/02/02	8,240	8,240	8,300	8,380	(0.12)	31	242K	2B
1403/02/01	8,200	8,170	8,300	8,390	(0.36)	55	374K	3B
1403/01/29	8,350	8,350	8,350	8,420	(0.12)	23	216K	2B
1403/01/28	8,350	8,350	8,350	8,430	0.0	1	7K	58M
1403/01/27	8,360	8,360	8,360	8,430	(0.12)	26	249K	2B
1403/01/26	8,360	8,360	8,360	8,440	0.0	1	7K	58M
1403/01/25	8,250	8,230	8,250	8,440	(0.47)	69	402K	3B
1403/01/21	8,550	8,270	8,550	8,480	(0.24)	36	405K	3B
1403/01/20	8,330	8,300	8,500	8,500	(0.58)	64	547K	5B
1403/01/19	8,390	8,390	8,500	8,550	(1.04)	77	927K	8B
1403/01/18	8,450	8,440	8,660	8,640	(0.69)	72	687K	6B
1403/01/15	8,590	8,570	8,690	8,700	(0.11)	42	211K	2B
1403/01/14	8,510	8,510	8,960	8,710	(0.11)	44	311K	3B
1403/01/11	8,700	8,670	8,890	8,720	0.0	70	701K	6B
1403/01/08	8,930	8,780	8,970	8,720	0.11	40	203K	2B
1403/01/07	8,890	8,710	8,890	8,710	0.11	24	169K	1B
1403/01/06	8,800	8,570	8,900	8,700	0.35	95	731K	6B
1403/01/05	9,010	8,540	9,010	8,670	(0.91)	112	2M	14B
1402/12/28	8,530	8,530	8,800	8,750	(0.11)	29	301K	3B
1402/12/27	8,550	8,550	8,900	8,760	0.0	22	70K	607M
1402/12/26	8,640	8,620	8,690	8,760	(1.35)	78	1M	10B
1402/12/23	8,700	8,680	8,870	8,880	(0.67)	56	564K	5B
1402/12/22	8,730	8,730	8,870	8,940	(0.56)	71	486K	4B
1402/12/21	8,890	8,820	8,990	8,990	(1.1)	105	908K	8B
1402/12/20	8,900	8,860	9,230	9,090	(0.44)	27	422K	4B
1402/12/16	8,750	8,740	9,240	9,130	1.67	220	2M	21B
1402/12/15	9,000	8,770	9,170	8,980	(0.44)	71	621K	6B
1402/12/14	8,920	8,860	9,040	9,020	(1.2)	76	1M	10B
1402/12/13	8,980	8,980	9,380	9,130	0.0	56	504K	5B
1402/12/12	8,980	8,960	9,250	9,130	(1.08)	89	990K	9B
1402/12/09	9,040	9,040	9,370	9,230	(0.86)	66	707K	6B
1402/12/08	9,070	9,070	9,070	9,310	(0.43)	29	349K	3B
1402/12/07	9,660	9,100	9,660	9,350	(0.32)	120	1M	13B
1402/12/05	9,470	9,470	9,470	9,380	1.96	79	1M	14B
1402/12/02	9,340	9,330	9,340	9,200	1.43	107	1M	10B
1402/12/01	8,750	8,740	9,110	9,070	2.49	223	3M	23B
1402/11/30	8,710	8,710	8,830	8,850	(1.34)	87	1M	9B
1402/11/29	8,970	8,750	8,970	8,970	(0.55)	46	465K	4B
1402/11/28	8,870	8,860	9,050	9,020	(1.2)	70	925K	8B
1402/11/25	8,990	8,990	9,110	9,130	(1.4)	94	1M	10B
1402/11/24	9,000	9,000	9,000	9,260	(0.11)	19	72K	644M
1402/11/23	9,160	9,050	9,190	9,270	(0.54)	68	384K	3B
1402/11/21	9,100	9,090	9,230	9,320	(0.53)	62	395K	4B
1402/11/18	9,140	9,130	9,210	9,370	(0.43)	52	341K	3B
1402/11/17	9,180	9,180	9,320	9,410	(0.53)	61	418K	4B
1402/11/16	9,230	9,230	9,270	9,460	(0.53)	57	358K	3B
1402/11/15	9,600	9,300	9,700	9,510	(0.73)	74	592K	6B
1402/11/14	9,510	9,420	9,510	9,580	(1.34)	102	919K	9B
1402/11/11	9,450	9,450	9,450	9,710	(0.31)	10	179K	2B
1402/11/10	9,500	9,480	9,500	9,740	(0.31)	40	219K	2B
1402/11/09	9,510	9,510	9,560	9,770	(0.31)	42	192K	2B
1402/11/08	9,600	9,600	9,790	9,800	(0.81)	120	697K	7B
1402/11/07	9,620	9,610	10,000	9,880	(0.2)	57	354K	3B
1402/10/25	9,780	9,750	9,860	9,910	(0.5)	105	517K	5B
1402/10/24	9,750	9,730	10,050	9,960	(0.6)	125	1M	11B
1402/10/23	9,740	9,740	10,150	10,020	0.0	135	926K	9B
1402/10/20	9,970	9,890	10,100	10,020	(1.67)	143	1M	14B
1402/10/19	9,920	9,920	10,040	10,190	(0.29)	48	264K	3B
1402/10/18	10,350	9,850	10,440	10,220	0.79	115	986K	10B
1402/10/17	9,880	9,880	10,200	10,140	(0.39)	76	621K	6B
1402/10/16	9,920	9,920	10,050	10,180	(0.39)	47	307K	3B
1402/10/13	9,940	9,940	10,000	10,220	(0.1)	28	85K	844M
1402/10/12	10,330	9,960	10,330	10,230	(0.1)	24	101K	1B
1402/10/11	9,990	9,980	10,050	10,240	(0.29)	51	204K	2B
1402/10/10	10,100	10,060	10,200	10,270	(0.77)	47	568K	6B
1402/10/09	10,130	10,100	10,400	10,350	(0.48)	73	402K	4B
1402/10/06	10,410	10,390	10,500	10,400	0.0	59	377K	4B
1402/10/05	10,680	10,230	10,680	10,400	0.29	71	462K	5B
1402/10/04	10,630	10,630	10,630	10,370	0.39	30	238K	3B
1402/10/03	10,620	10,620	10,620	10,330	0.10	21	89K	940M
1402/10/02	10,610	10,610	10,610	10,320	0.10	30	95K	1B
1402/09/29	10,590	10,580	10,590	10,310	0.19	34	123K	1B
1402/09/28	10,550	10,350	10,550	10,290	0.39	59	262K	3B
1402/09/27	10,530	10,530	10,530	10,250	0.20	31	125K	1B
1402/09/25	10,480	10,480	10,480	10,230	0.49	59	353K	4B
1402/09/22	9,950	9,950	10,410	10,180	0.69	57	595K	6B
1402/09/21	9,900	9,900	10,250	10,110	0.0	40	195K	2B
1402/09/20	10,190	9,950	10,350	10,110	0.10	30	245K	2B
1402/09/19	9,950	9,880	10,160	10,100	0.0	15	44K	437M
1402/09/18	10,220	9,930	10,270	10,100	0.10	43	263K	3B
1402/09/15	9,910	9,870	10,070	10,090	(0.39)	73	556K	6B
1402/09/14	9,960	9,890	10,350	10,130	0.0	82	314K	3B
1402/09/13	9,930	9,930	10,290	10,130	(0.1)	64	293K	3B
1402/09/12	10,410	9,820	10,410	10,140	0.30	89	546K	6B
1402/09/11	10,360	10,360	10,360	10,110	0.50	39	299K	3B
1402/09/08	10,310	10,310	10,310	10,060	0.50	18	339K	3B
1402/09/07	10,270	10,200	10,270	10,010	0.30	47	184K	2B
1402/09/06	10,210	10,200	10,230	9,980	0.40	62	314K	3B
1402/09/05	10,200	10,200	10,200	9,940	0.30	46	177K	2B
1402/09/04	10,180	10,180	10,180	9,910	0.20	10	111K	1B
1402/09/01	10,170	10,170	10,170	9,890	0.10	26	93K	947M
1402/08/30	10,160	10,160	10,160	9,880	0.10	19	61K	619M
1402/08/29	10,150	10,150	10,150	9,870	0.10	16	89K	902M
1402/08/28	10,110	10,110	10,110	9,860	0.41	29	249K	3B
1402/08/27	10,100	10,100	10,100	9,820	0.10	23	70K	707M
1402/08/24	10,030	10,030	10,030	9,810	0.72	36	481K	5B
1402/08/23	9,870	9,670	9,920	9,740	1.04	99	811K	8B
1402/08/22	9,460	9,420	9,850	9,640	(0.72)	104	861K	8B
1402/08/21	9,560	9,490	9,650	9,710	(0.72)	76	572K	5B
1402/08/20	9,950	9,620	9,950	9,780	0.0	21	75K	732M
1402/08/17	9,570	9,570	9,950	9,780	(0.1)	40	215K	2B
1402/08/16	9,600	9,600	9,990	9,790	0.10	83	547K	5B
1402/08/15	9,560	9,540	9,650	9,780	(0.51)	56	385K	4B
1402/08/14	9,580	9,580	9,930	9,830	(0.2)	31	190K	2B
1402/08/13	9,940	9,650	10,040	9,850	(0.91)	59	673K	7B
1402/08/10	9,700	9,700	9,710	9,940	(0.6)	68	371K	4B
1402/08/09	9,820	9,740	9,910	10,000	(0.2)	25	127K	1B
1402/08/08	9,760	9,760	9,830	10,020	(0.4)	48	254K	2B
1402/08/07	9,800	9,800	9,940	10,060	(0.4)	59	263K	3B
1402/08/06	9,810	9,810	9,810	10,100	(0.1)	10	60K	591M
1402/08/03	10,080	9,890	10,090	10,110	(0.79)	50	545K	5B
1402/08/02	9,970	9,960	9,970	10,190	(0.68)	48	479K	5B
1402/08/01	10,010	9,990	10,100	10,260	(0.29)	44	175K	2B
1402/07/30	10,250	10,010	10,250	10,290	(0.19)	31	144K	1B
1402/07/29	10,070	10,070	10,230	10,310	(0.67)	63	449K	5B
1402/07/26	10,140	10,140	10,140	10,380	(0.67)	48	427K	4B
1402/07/25	10,210	10,180	10,330	10,450	(0.29)	28	247K	3B
1402/07/24	10,230	10,230	10,500	10,480	(0.57)	67	428K	4B
1402/07/23	10,270	10,270	10,290	10,540	(0.38)	49	269K	3B
1402/07/22	10,700	10,330	10,700	10,580	(0.56)	57	383K	4B
1402/07/19	10,360	10,360	10,850	10,640	0.09	77	319K	3B
1402/07/18	10,390	10,380	10,500	10,630	(0.65)	49	575K	6B
1402/07/17	10,590	10,520	10,590	10,700	(0.19)	26	172K	2B
1402/07/16	10,560	10,560	10,720	10,720	(1.38)	79	988K	10B
1402/07/15	10,720	10,670	10,800	10,870	(0.82)	80	686K	7B
1402/07/12	10,670	10,670	11,150	10,960	0.09	47	239K	3B
1402/07/10	10,650	10,650	10,770	10,950	(0.09)	33	110K	1B
1402/07/09	10,740	10,740	10,900	10,960	(0.45)	80	411K	4B
1402/07/08	10,900	10,740	11,000	11,010	(0.54)	63	565K	6B
1402/07/05	10,850	10,850	11,050	11,070	(0.09)	38	160K	2B
1402/07/04	11,000	10,860	11,250	11,080	(0.98)	109	900K	10B
1402/07/03	11,210	11,000	11,480	11,190	(1.24)	94	868K	10B
1402/07/01	11,260	11,030	11,340	11,330	(0.09)	37	157K	2B
1402/06/29	11,600	11,330	11,620	11,340	0.44	86	600K	7B
1402/06/28	11,570	11,310	11,570	11,290	0.09	33	192K	2B
1402/06/27	11,560	11,340	11,560	11,280	0.45	61	308K	4B
1402/06/26	10,850	10,850	11,430	11,230	1.17	110	893K	10B
1402/06/22	11,290	11,040	11,290	11,100	0.09	54	228K	3B
1402/06/21	11,300	10,990	11,300	11,090	0.0	47	293K	3B
1402/06/20	10,910	10,910	11,270	11,090	0.18	89	606K	7B
1402/06/19	10,800	10,800	11,340	11,070	(0.18)	47	264K	3B
1402/06/18	10,950	10,830	11,350	11,090	0.0	97	594K	7B
1402/06/14	10,750	10,750	11,290	11,090	1.09	117	752K	8B
1402/06/13	10,730	10,670	11,080	10,970	0.0	60	345K	4B
1402/06/12	11,290	10,800	11,290	10,970	(0.09)	102	815K	9B
1402/06/11	10,910	10,740	11,070	10,980	0.0	46	210K	2B
1402/06/08	11,000	10,700	11,130	10,980	(0.36)	104	550K	6B
1402/06/07	11,000	10,830	11,150	11,020	0.0	74	282K	3B
1402/06/06	11,300	10,900	11,390	11,020	(1.87)	255	2M	18B
1402/06/05	11,330	10,800	11,330	11,230	2.09	163	2M	19B
1402/06/04	11,270	11,270	11,270	11,000	0.46	27	265K	3B
1402/06/01	11,140	11,000	11,180	10,950	0.83	87	532K	6B
1402/05/31	10,950	10,750	10,960	10,860	1.97	189	1M	16B
1402/05/30	10,780	10,540	10,780	10,650	1.72	141	1M	13B
1402/05/29	10,520	10,230	10,740	10,470	0.0	91	477K	5B
1402/05/28	10,240	10,240	10,730	10,470	(0.66)	249	2M	19B
1402/05/25	10,320	10,320	10,580	10,540	(0.57)	115	666K	7B
1402/05/24	10,950	10,380	10,950	10,600	(0.93)	170	1M	14B
1402/05/23	10,650	10,570	11,000	10,700	(1.74)	198	2M	19B
1402/05/22	10,800	10,710	10,950	10,890	(0.37)	122	747K	8B
1402/05/21	11,200	10,710	11,200	10,930	(0.09)	226	2M	17B
1402/05/18	11,000	10,850	11,070	10,940	1.77	154	1M	13B
1402/05/17	10,450	10,450	11,000	10,750	0.47	144	778K	8B
1402/05/16	10,500	10,500	10,990	10,700	(0.09)	168	953K	10B
1402/05/15	10,640	10,470	10,700	10,710	(0.28)	92	373K	4B
1402/05/14	10,500	10,500	10,960	10,740	(0.28)	120	571K	6B
1402/05/10	10,600	10,550	10,900	10,770	(0.92)	134	1M	11B
1402/05/09	10,770	10,760	11,100	10,870	(1.98)	136	1M	14B
1402/05/08	11,290	10,900	11,340	11,090	0.73	183	1M	14B
1402/05/07	10,930	10,900	11,290	11,010	(1.96)	183	1M	16B
1402/05/04	11,190	11,180	11,510	11,230	(2.52)	191	1M	16B
1402/05/03	11,800	11,240	11,890	11,520	(0.52)	200	1M	15B
1402/05/02	11,560	11,560	11,700	11,580	(2.77)	187	2M	18B
1402/05/01	11,780	11,780	12,100	11,910	(1.89)	108	1M	12B
1402/04/31	11,970	11,960	11,980	12,140	(1.46)	70	796K	10B
1402/04/28	12,270	12,260	12,600	12,320	(2.45)	382	2M	29B
1402/04/27	12,610	12,610	12,960	12,630	(2.77)	163	2M	21B
1402/04/26	12,610	12,610	12,610	12,990	0.0	1	8K	100M
1402/04/25	12,610	12,610	12,610	12,990	(0.08)	7	31K	391M
1402/04/24	12,740	12,740	12,740	13,000	(0.99)	70	513K	7B
1402/04/21	12,780	12,780	12,780	13,130	(0.3)	19	148K	2B
1402/04/20	12,940	12,910	12,950	13,170	(0.98)	83	535K	7B
1402/04/19	13,400	12,810	13,400	13,300	2.23	645	4M	59B
1402/04/18	12,910	12,710	13,300	13,010	0.70	404	5M	61B
1402/04/17	12,900	12,750	13,240	12,920	(0.15)	217	1M	14B
1402/04/14	12,950	12,880	13,350	12,940	(2.49)	287	2M	23B
1402/04/13	13,300	13,030	13,560	13,270	0.53	186	1M	13B
1402/04/12	13,190	13,180	13,450	13,200	(2.8)	483	3M	40B
1402/04/11	13,570	13,570	13,790	13,580	(2.86)	181	2M	26B
1402/04/10	14,560	13,720	14,560	13,980	(1.13)	340	2M	31B
1402/04/07	13,960	13,890	14,160	14,140	2.84	262	2M	24B
1402/04/06	13,760	13,470	13,780	13,750	2.77	311	2M	27B
1402/04/05	12,820	12,820	13,600	13,380	1.29	341	3M	40B
1402/04/04	12,860	12,860	12,860	13,210	(0.3)	20	144K	2B
1402/04/03	13,010	13,000	13,020	13,250	(1.12)	93	561K	7B
1402/03/31	13,700	13,310	13,700	13,400	(2.33)	206	1M	15B
1402/03/30	13,610	13,600	13,970	13,720	(2.14)	171	1M	15B
1402/03/29	13,940	13,930	14,500	14,020	(2.37)	148	1M	17B
1402/03/28	14,010	13,970	14,770	14,360	(0.21)	137	493K	7B
1402/03/27	14,200	13,930	14,490	14,390	2.27	233	1M	19B
1402/03/24	13,790	13,780	14,310	14,070	(0.85)	214	1M	15B
1402/03/23	13,990	13,950	14,330	14,190	(1.32)	148	628K	9B
1402/03/22	14,700	14,360	14,700	14,380	(2.84)	256	2M	24B
1402/03/21	15,160	14,600	15,170	14,800	(1.66)	393	2M	27B
1402/03/20	15,700	14,800	15,700	15,050	(1.31)	751	4M	63B
1402/03/17	15,560	15,560	15,560	15,250	0.93	69	419K	7B
1402/03/16	15,330	15,330	15,330	15,110	1.48	62	666K	10B
1402/03/13	15,160	15,160	15,160	14,890	1.15	82	513K	8B
1402/03/10	13,880	13,880	14,720	14,720	2.94	170	2M	25B
1402/02/30	27,500	27,500	28,000	27,550	(2.65)	883	5M	128B
1402/02/27	27,650	27,650	27,650	28,300	(0.7)	44	157K	4B
1402/02/25	28,100	28,100	28,100	28,500	(1.55)	43	346K	10B
1402/02/24	28,400	28,400	28,400	28,950	(1.03)	54	248K	7B
1402/02/23	28,500	28,500	28,500	29,250	(0.34)	30	91K	3B
1402/02/20	29,300	29,300	30,000	29,350	(2.81)	456	2M	61B
1402/02/19	29,700	29,700	29,700	30,200	(1.31)	47	290K	9B
1402/02/18	29,750	29,750	29,750	30,600	(0.16)	11	45K	1B
1402/02/17	30,500	30,500	30,500	30,650	(2.39)	118	561K	17B
1402/02/16	31,400	30,950	31,400	31,400	2.95	905	4M	132B
1402/02/13	30,500	30,050	30,500	30,500	2.87	396	2M	60B
1402/02/12	29,700	29,700	29,700	29,650	2.77	117	673K	20B
1402/02/11	29,050	29,050	29,050	28,850	2.12	89	547K	16B
1402/02/10	28,450	28,450	28,450	28,250	2.17	85	552K	16B
1402/02/09	27,900	27,900	27,900	27,650	2.03	139	489K	14B
1402/02/06	26,200	26,200	27,750	27,100	0.56	699	3M	69B
1402/02/05	27,400	25,950	27,400	26,950	1.13	669	2M	64B
1402/02/04	26,700	25,600	26,700	26,650	2.70	396	2M	63B
1402/01/30	26,200	24,950	26,350	25,950	1.37	616	3M	69B
1402/01/29	24,900	24,900	26,250	25,600	0.39	419	1M	33B
1402/01/28	25,300	24,950	25,900	25,500	1.39	415	1M	34B
1402/01/27	24,700	24,700	25,850	25,150	(1.18)	598	2M	61B
1402/01/26	25,500	25,150	25,500	25,450	2.62	246	768K	20B
1402/01/22	24,000	24,000	24,900	24,800	2.48	248	819K	20B
1402/01/21	24,100	23,400	24,800	24,200	0.41	538	3M	70B
1402/01/20	23,300	23,300	24,150	24,100	2.77	245	843K	20B
1402/01/19	23,400	23,000	23,500	23,450	2.63	411	2M	40B
1402/01/16	22,900	22,200	23,000	22,850	2.24	272	1M	26B
1402/01/15	22,350	21,850	22,700	22,350	1.36	439	2M	36B
1402/01/14	21,600	21,400	22,400	22,050	1.38	350	1M	30B
1402/01/09	21,600	21,200	22,100	21,750	0.69	371	1M	29B
1402/01/08	21,400	21,400	21,600	21,600	2.86	273	1M	31B
1402/01/07	21,100	20,500	21,400	21,000	(0.47)	337	2M	38B
1402/01/06	21,050	20,900	21,250	21,100	(1.86)	64	686K	14B
1402/01/05	21,400	21,000	21,550	21,500	2.63	280	957K	21B
1401/12/28	20,750	20,750	21,600	20,950	(1.18)	296	1M	28B
1401/12/27	21,200	20,850	21,250	21,200	2.66	315	1M	30B
1401/12/24	21,000	20,500	21,050	20,650	0.73	245	741K	15B
1401/12/23	20,900	19,950	20,900	20,500	0.0	380	566K	12B
1401/12/22	20,850	20,200	21,300	20,500	(1.44)	287	890K	18B
1401/12/21	21,600	20,650	21,600	20,800	(2.12)	407	2M	38B
1401/12/20	21,250	20,900	21,250	21,250	2.86	293	5M	100B
1401/12/16	20,660	20,360	20,660	20,660	2.99	205	1M	21B
1401/12/15	20,000	19,520	20,260	20,060	1.98	325	1M	23B
1401/12/14	19,400	19,400	19,940	19,670	0.15	189	566K	11B
1401/12/13	19,260	19,260	20,000	19,640	(0.71)	213	665K	13B
1401/12/10	20,550	19,540	20,550	19,780	(1.74)	358	1M	26B
1401/12/09	20,180	19,800	20,250	20,130	2.29	324	1M	21B
1401/12/08	20,040	19,020	20,040	19,680	0.41	286	1M	25B
1401/12/07	20,150	19,320	20,340	19,600	(1.56)	711	3M	59B
1401/12/06	19,980	19,370	19,980	19,910	2.63	353	1M	27B
1401/12/03	19,350	19,300	19,800	19,400	(2.27)	368	1M	23B
1401/12/02	19,550	19,450	20,600	19,850	(1.0)	822	3M	65B
1401/12/01	20,050	20,050	20,450	20,050	(2.91)	686	4M	77B
1401/11/30	20,050	20,050	20,050	20,650	0.0	3	12K	250M
1401/11/26	20,050	20,050	20,050	20,650	0.0	3	15K	303M
1401/11/25	20,050	20,050	20,050	20,650	0.0	5	20K	392M
1401/11/24	20,050	20,050	20,050	20,650	0.0	3	10K	202M
1401/11/23	19,850	19,850	19,850	20,650	(0.96)	25	177K	4B
1401/11/18	20,250	20,250	20,250	20,850	0.0	2	7K	146M
1401/11/16	20,250	20,250	20,250	20,850	0.0	3	7K	151M
1401/11/12	20,300	20,300	20,300	20,850	(0.24)	9	56K	1B
1401/11/11	20,400	20,400	20,400	20,900	(0.48)	24	195K	4B
1401/11/10	20,500	20,500	20,500	21,000	(0.47)	19	126K	3B
1401/10/27	21,850	21,000	22,000	21,250	(1.62)	1,377	4M	76B
1401/10/26	21,200	21,100	21,900	21,600	1.41	1,045	2M	50B
1401/10/24	21,250	21,250	21,700	21,300	(2.74)	1,100	3M	62B
1401/10/21	22,500	21,300	22,600	21,900	(0.23)	1,049	3M	57B
1401/10/20	21,950	21,650	21,950	21,950	2.81	595	2M	52B
1401/10/19	21,100	21,000	21,550	21,350	1.91	708	2M	39B
1401/10/18	20,650	20,500	21,550	20,950	(0.71)	1,321	3M	64B
1401/10/17	21,200	20,550	21,200	21,100	2.43	767	2M	48B
1401/10/14	20,650	20,200	20,650	20,600	2.74	810	2M	42B
1401/10/13	20,050	20,050	20,050	20,050	2.82	142	706K	14B
1401/10/12	19,000	19,000	20,050	19,500	0.0	1,037	3M	62B
1401/10/11	19,450	19,450	20,000	19,500	(2.74)	608	1M	25B
1401/10/10	20,200	20,050	20,200	20,050	(2.81)	369	961K	19B
1401/10/07	20,980	19,800	20,980	20,630	1.28	989	3M	53B
1401/10/05	20,650	19,600	20,680	20,370	1.44	789	2M	43B
1401/10/04	20,090	20,000	20,090	20,080	2.92	624	3M	51B
1401/10/03	19,510	19,310	19,520	19,510	2.90	212	733K	14B
1401/09/30	18,820	18,430	19,110	18,960	2.16	572	2M	31B
1401/09/29	19,000	18,540	19,000	18,560	(2.88)	677	2M	39B
1401/09/28	19,050	18,880	19,150	19,110	2.74	584	2M	38B
1401/09/27	18,580	18,060	18,720	18,600	2.31	766	2M	36B
1401/09/26	18,300	17,960	18,430	18,180	0.89	643	2M	30B
1401/09/23	18,110	17,890	18,390	18,020	(2.28)	597	2M	29B
1401/09/22	18,690	18,290	18,690	18,440	1.54	312	582K	11B
1401/09/21	18,200	17,600	18,480	18,160	1.17	687	2M	28B
1401/09/20	18,250	17,790	18,790	17,950	(2.13)	651	2M	28B
1401/09/19	18,650	18,250	18,650	18,340	(2.5)	239	468K	9B
1401/09/16	19,700	18,650	19,700	18,810	(2.13)	828	2M	36B
1401/09/15	19,220	18,920	19,290	19,220	2.62	625	2M	29B
1401/09/14	18,720	18,370	18,760	18,730	2.80	344	1M	22B
1401/09/13	18,230	18,030	18,230	18,220	2.94	705	2M	38B
1401/09/12	16,850	16,850	17,710	17,700	2.91	225	747K	13B
1401/09/09	17,810	17,020	17,810	17,200	(1.94)	425	860K	15B
1401/09/08	17,130	17,130	17,790	17,540	(0.11)	186	365K	6B
1401/09/07	17,800	17,510	18,040	17,560	(2.71)	380	728K	13B
1401/09/06	18,800	17,830	18,800	18,050	(1.8)	665	2M	33B
1401/09/05	18,380	18,110	18,400	18,380	2.85	463	2M	29B
1401/09/02	17,520	17,520	18,600	17,870	(1.05)	832	2M	44B
1401/09/01	17,610	17,610	17,610	18,060	(0.5)	52	92K	2B
1401/08/30	18,120	18,120	18,310	18,150	(2.84)	93	505K	9B
1401/08/29	18,640	18,640	18,980	18,680	(2.76)	357	1M	22B
1401/08/28	19,460	18,350	19,460	19,210	1.64	598	2M	41B
1401/08/25	19,110	19,110	19,110	18,900	1.83	35	360K	7B
1401/08/24	18,800	18,800	18,800	18,560	1.64	34	320K	6B
1401/08/23	18,640	18,640	18,640	18,260	0.88	48	174K	3B
1401/08/22	18,120	17,850	18,140	18,100	2.72	126	545K	10B
1401/08/21	16,910	16,910	17,720	17,620	2.38	315	829K	15B
1401/08/18	16,580	16,580	17,560	17,210	0.88	269	530K	9B
1401/08/17	17,520	16,730	17,750	17,060	(1.04)	472	2M	28B
1401/08/16	17,200	16,910	17,310	17,240	2.56	322	842K	15B
1401/08/15	16,450	16,280	17,250	16,810	0.18	316	934K	16B
1401/08/14	16,380	16,380	17,160	16,780	(0.3)	217	404K	7B
1401/08/11	17,200	16,820	17,200	16,830	(2.89)	351	1M	21B
1401/08/10	17,110	17,010	18,000	17,330	(1.14)	242	368K	6B
1401/08/09	17,550	17,490	18,080	17,530	(2.77)	310	673K	12B
1401/08/08	17,780	17,780	18,860	18,030	(1.58)	320	1M	19B
1401/08/07	17,850	17,850	17,940	18,320	(0.43)	71	77K	1B
1401/08/04	18,220	18,090	18,300	18,400	(1.29)	84	244K	4B
1401/08/03	19,030	18,560	19,030	18,640	0.43	187	237K	4B
1401/08/02	18,390	18,080	18,610	18,560	2.71	391	1M	20B
1401/08/01	18,360	17,700	18,360	18,070	0.06	155	289K	5B
1401/07/30	18,550	17,950	18,790	18,060	(2.38)	269	495K	9B
1401/07/27	18,600	18,450	19,000	18,500	(2.63)	290	587K	11B
1401/07/26	19,950	18,850	19,950	19,000	(2.06)	177	549K	10B
1401/07/25	19,250	19,200	20,150	19,400	(1.77)	92	434K	8B
1401/07/24	19,800	19,750	20,000	19,750	(2.95)	154	677K	13B
1401/07/23	21,150	19,950	21,150	20,350	(0.97)	229	445K	9B
1401/07/20	20,750	20,650	20,800	20,550	1.73	112	302K	6B
1401/07/19	19,400	19,400	20,350	20,200	2.02	215	619K	13B
1401/07/18	19,700	19,650	20,600	19,800	(2.22)	161	433K	9B
1401/07/17	20,550	20,100	20,900	20,250	(2.17)	164	588K	12B
1401/07/16	21,150	20,450	21,150	20,700	0.73	163	238K	5B
1401/07/12	21,500	20,400	21,500	20,550	(2.14)	230	554K	11B
1401/07/11	21,000	20,300	21,000	21,000	2.94	415	1M	23B
1401/07/10	20,850	20,350	21,250	20,400	(2.63)	210	586K	12B
1401/07/09	21,000	20,950	21,300	20,950	(2.78)	156	475K	10B
1401/07/06	21,500	21,400	22,450	21,550	(2.27)	272	441K	10B
1401/07/04	22,000	22,000	22,650	22,050	(2.65)	314	714K	16B
1401/07/02	22,050	22,050	22,050	22,650	(0.22)	12	35K	768M
1401/06/30	22,100	22,100	22,100	22,700	(0.22)	34	27K	597M
1401/06/29	22,650	22,550	22,900	22,750	(1.94)	114	280K	6B
1401/06/28	23,950	23,100	23,950	23,200	(2.52)	168	382K	9B
1401/06/27	23,850	23,400	24,750	23,800	(1.24)	309	497K	12B
1401/06/23	24,100	24,050	25,300	24,100	(2.63)	385	841K	20B
1401/06/22	24,650	24,600	25,550	24,750	(2.37)	339	465K	11B
1401/06/21	25,350	25,200	25,900	25,350	(2.31)	184	294K	7B
1401/06/20	25,950	25,950	26,700	25,950	(2.99)	159	463K	12B
1401/06/19	27,950	26,400	27,950	26,750	(1.65)	441	1M	27B
1401/06/16	27,850	27,050	28,450	27,200	5.22	721	2M	48B
1401/06/14	26,500	26,500	26,500	25,850	0.39	43	53K	1B
1401/06/13	26,300	26,300	26,300	25,750	0.78	34	112K	3B
1401/06/12	25,850	25,850	25,850	25,550	1.79	61	233K	6B
1401/06/09	25,650	25,650	25,650	25,100	0.60	36	86K	2B
1401/06/08	25,550	25,550	25,550	24,950	0.40	22	45K	1B
1401/06/07	25,350	25,300	25,350	24,850	0.81	74	119K	3B
1401/06/06	23,900	23,750	25,100	24,650	1.02	373	2M	44B
1401/06/05	25,150	23,750	25,150	24,400	(0.2)	358	1M	25B
1401/06/02	24,750	24,550	24,750	24,450	1.66	192	252K	6B
1401/06/01	24,000	23,250	24,550	24,050	0.84	439	1M	29B
1401/05/31	24,300	23,350	24,300	23,850	(0.63)	207	235K	6B
1401/05/30	24,900	23,700	24,900	24,000	(1.64)	415	914K	22B
1401/05/29	24,450	23,800	24,450	24,400	2.74	717	2M	39B
1401/05/26	23,750	23,750	23,750	23,750	2.81	60	464K	11B
1401/05/25	22,650	22,500	23,800	23,100	(0.22)	558	1M	30B
1401/05/24	23,150	23,100	23,750	23,150	(2.73)	269	386K	9B
1401/05/23	24,000	23,600	24,550	23,800	(2.06)	547	986K	23B
1401/05/22	24,600	24,050	25,200	24,300	(1.82)	685	2M	41B
1401/05/19	24,600	24,550	25,450	24,750	(2.17)	749	1M	29B
1401/05/18	25,200	25,200	26,150	25,300	(2.5)	539	2M	43B
1401/05/15	25,950	25,950	27,350	25,950	(2.99)	271	677K	18B
1401/05/12	25,950	25,950	25,950	26,750	0.0	8	6K	163M
1401/05/11	25,650	25,650	25,650	26,750	(0.74)	38	54K	1B
1401/05/10	26,150	26,150	26,150	26,950	0.0	5	11K	286M
1401/05/09	26,200	26,200	26,200	26,950	(0.19)	9	12K	314M
1401/05/08	26,250	26,250	26,250	27,000	(0.18)	8	19K	504M
1401/05/05	26,250	26,250	26,250	27,050	0.0	5	2K	57M
1401/05/04	26,250	26,250	26,250	27,050	0.0	4	3K	69M
1401/05/03	25,750	25,750	25,750	27,050	(0.18)	18	7K	183M
1401/05/02	26,300	26,300	26,300	27,100	0.0	1	200	5M
1401/05/01	26,300	26,300	26,300	27,100	0.0	10	8K	201M
1401/04/29	26,300	26,300	26,300	27,100	0.0	16	9K	228M
1401/04/28	26,350	26,350	26,350	27,100	(0.18)	27	22K	584M
1401/04/26	26,400	26,400	26,400	27,150	(0.18)	16	18K	471M
1401/04/25	26,650	26,650	27,000	27,200	(0.91)	112	120K	3B
1401/04/22	27,100	27,100	28,300	27,450	(1.61)	193	202K	5B
1401/04/21	28,100	27,900	28,300	27,900	(2.96)	240	473K	13B
1401/04/20	28,450	28,450	28,650	28,750	(1.88)	166	233K	7B
1401/04/18	29,950	28,250	29,950	29,300	0.69	928	2M	60B
1401/04/15	28,250	28,250	29,950	29,100	0.0	344	781K	23B
1401/04/14	28,350	28,350	28,350	29,100	(0.34)	21	37K	1B
1401/04/13	28,650	28,650	28,650	29,200	(1.02)	25	108K	3B
1401/04/12	28,800	28,800	28,800	29,500	(2.64)	86	174K	5B
1401/04/11	29,450	29,450	29,450	30,300	(0.16)	20	26K	780M
1401/04/08	29,500	29,500	29,500	30,350	(0.16)	8	27K	796M
1401/04/07	29,500	29,500	29,500	30,400	0.0	11	7K	219M
1401/04/06	29,500	29,500	29,500	30,400	0.0	6	3K	88M
1401/04/05	29,500	29,500	29,500	30,400	0.0	4	2K	66M
1401/04/04	29,700	29,700	29,700	30,400	(0.65)	37	76K	2B
1401/04/01	29,900	29,900	29,900	30,600	(0.65)	35	77K	2B
1401/03/31	29,900	29,900	29,900	30,800	0.0	5	3K	90M
1401/03/30	30,050	30,050	30,050	30,800	(0.48)	21	50K	2B
1401/03/29	30,150	30,150	30,150	30,950	(0.32)	29	32K	972M
1401/03/28	30,300	30,300	30,300	31,050	(0.48)	32	46K	1B
1401/03/25	30,800	30,800	30,800	31,200	(1.73)	54	170K	5B
1401/03/24	31,250	31,250	32,150	31,750	(1.4)	119	146K	5B
1401/03/23	32,150	32,150	32,700	32,200	(2.72)	282	544K	18B
1401/03/22	32,200	32,200	32,200	33,100	(0.15)	21	10K	335M
1401/03/21	32,250	32,250	32,250	33,150	(0.15)	18	15K	476M
1401/03/18	32,350	32,350	32,350	33,200	(0.45)	56	38K	1B
1401/03/17	32,600	32,600	32,600	33,350	(0.74)	33	73K	2B
1401/03/16	32,750	32,750	32,800	33,600	(0.44)	71	51K	2B
1401/03/11	33,900	32,350	33,950	33,750	2.27	524	719K	24B
1401/03/10	31,400	31,400	33,300	33,000	2.01	430	3M	85B
1401/03/09	32,350	32,350	32,800	32,350	(2.85)	312	734K	24B
1401/03/08	32,950	32,950	34,000	33,300	(1.91)	162	184K	6B
1401/03/07	34,600	33,150	35,150	33,950	(0.59)	587	1M	36B
1401/03/04	33,450	33,450	35,450	34,150	(0.87)	1,239	2M	70B
1401/03/03	33,750	33,750	33,750	34,450	(0.86)	64	90K	3B
1401/03/02	34,750	34,750	34,750	34,750	(2.93)	129	314K	11B
1401/03/01	37,500	35,700	37,500	35,800	(2.72)	319	413K	15B
1401/02/31	36,800	36,400	36,800	36,800	2.94	1,086	3M	100B
1401/02/28	35,750	35,750	35,750	35,750	2.88	147	645K	23B
1401/02/27	33,650	33,650	35,650	34,750	0.29	2,022	5M	172B
1401/02/26	34,250	34,250	34,250	34,650	(1.84)	141	162K	6B
1401/02/25	35,300	35,300	35,500	35,300	(2.89)	386	720K	25B
1401/02/24	36,900	36,200	37,700	36,350	(2.55)	1,978	6M	228B
1401/02/21	37,000	37,000	39,000	37,300	(2.1)	3,405	10M	362B
1401/02/20	37,200	37,200	37,200	38,100	(0.65)	44	56K	2B
1401/02/19	38,000	38,000	38,000	38,350	(2.04)	49	172K	7B
1401/02/18	40,550	39,050	40,550	39,150	(2.73)	207	416K	16B
1401/02/17	40,150	40,150	41,450	40,250	(2.66)	714	2M	71B
1401/02/12	40,850	40,850	43,050	41,350	(1.78)	1,133	3M	135B
1401/02/11	43,400	40,900	43,400	42,100	(0.12)	2,028	10M	409B
1401/02/10	42,150	42,150	42,150	42,150	2.93	94	371K	16B
1401/02/07	40,950	40,750	40,950	40,950	2.89	322	2M	77B
1401/02/06	39,800	39,800	39,800	39,800	2.98	74	545K	22B
1401/02/05	38,950	38,950	38,950	38,650	2.11	68	201K	8B
1401/02/04	38,450	38,450	38,450	37,850	1.34	28	116K	4B
1401/01/31	37,500	37,500	37,500	37,350	4.48	45	290K	11B
1401/01/30	36,400	36,400	36,400	35,750	1.13	25	120K	4B
1401/01/29	35,450	35,450	35,450	35,350	2.61	44	289K	10B
1401/01/28	34,450	34,450	34,450	34,450	2.99	57	344K	12B
1401/01/27	33,450	33,450	33,450	33,450	4.86	55	483K	16B
1401/01/24	32,500	32,500	32,500	31,900	0.95	26	126K	4B
1401/01/23	31,600	31,600	31,600	31,600	2.93	55	441K	14B
1401/01/22	30,750	29,900	30,750	30,700	2.68	961	6M	189B
1401/01/21	29,900	29,900	29,900	29,900	4.91	56	730K	22B
1401/01/20	28,750	28,750	28,750	28,500	1.97	32	243K	7B
1401/01/17	28,550	28,550	28,550	27,950	0.72	17	104K	3B
1401/01/16	27,900	27,900	27,900	27,750	2.40	33	310K	9B
1401/01/15	27,500	27,500	27,500	27,100	3.44	28	273K	7B
1401/01/14	26,700	26,700	26,700	26,200	0.96	21	121K	3B
1401/01/10	26,050	26,050	26,050	25,950	2.57	24	355K	9B
1401/01/09	25,800	25,800	25,800	25,300	1.00	20	144K	4B
1401/01/07	25,850	25,850	25,850	25,050	1.62	23	135K	3B
1401/01/06	25,050	25,050	25,050	24,650	1.23	15	175K	4B
1400/12/28	25,000	25,000	25,000	24,350	0.21	10	16K	394M
1400/12/25	24,750	24,750	24,750	24,300	1.04	25	142K	4B
1400/12/24	24,750	24,750	24,750	24,050	1.91	29	167K	4B
1400/12/23	24,050	24,050	24,050	23,600	1.07	25	167K	4B
1400/12/22	23,900	23,900	23,900	23,350	0.43	29	75K	2B
1400/12/21	23,750	23,750	23,750	23,250	0.65	24	95K	2B
1400/12/18	23,550	23,550	23,550	23,100	2.90	38	282K	7B
1400/12/17	23,050	23,050	23,050	22,450	0.22	11	25K	574M
1400/12/16	22,950	22,950	22,950	22,400	0.45	26	86K	2B
1400/12/15	22,850	22,850	22,850	22,300	0.45	42	71K	2B
1400/12/14	22,850	22,850	22,850	22,200	1.98	46	181K	4B
1400/12/11	21,770	21,760	21,770	21,770	2.98	110	699K	15B
1400/12/09	21,710	21,710	21,710	21,140	0.28	22	52K	1B
1400/12/08	21,440	21,440	21,440	21,080	1.25	20	210K	5B
1400/12/07	20,880	20,010	20,880	20,820	4.68	147	932K	19B
1400/12/04	20,100	20,100	20,100	19,890	1.90	33	353K	7B
1400/12/03	19,820	19,820	19,820	19,520	1.40	25	261K	5B
1400/12/02	18,210	18,210	19,260	19,250	2.94	104	709K	14B
1400/12/01	19,030	18,060	19,090	18,700	0.65	231	364K	7B
1400/11/30	18,750	18,740	18,750	18,580	2.03	118	372K	7B
1400/11/27	18,480	17,420	18,480	18,210	1.45	286	651K	12B
1400/11/25	17,740	17,740	18,500	17,950	(3.86)	88	446K	8B
1400/11/24	18,120	18,120	18,120	18,670	(0.05)	6	5K	99M
1400/11/23	18,160	18,160	18,160	18,680	(0.21)	11	39K	705M
1400/11/20	18,450	18,450	19,450	18,720	(1.58)	84	271K	5B
1400/11/19	18,620	18,620	19,600	19,020	(2.96)	163	337K	6B
1400/11/18	19,080	19,080	19,080	19,600	(0.36)	31	61K	1B
1400/11/17	19,170	19,170	19,170	19,670	(0.46)	14	74K	1B
1400/11/16	19,200	19,200	19,200	19,760	(0.15)	13	26K	506M
1400/11/13	19,850	19,380	20,300	19,790	(0.9)	189	302K	6B
1400/11/12	20,470	19,510	20,470	19,970	0.45	154	254K	5B
1400/11/11	20,240	19,100	20,240	19,880	1.12	180	288K	6B
1400/11/10	19,950	19,200	19,950	19,660	1.50	144	295K	6B
1400/11/09	19,490	19,400	19,490	19,370	2.32	135	421K	8B
1400/11/06	19,000	18,140	19,260	18,930	1.23	194	604K	11B
1400/11/05	19,290	18,180	19,290	18,700	(0.21)	57	73K	1B
1400/10/27	18,570	18,570	19,500	18,810	(1.72)	366	980K	18B
1400/10/26	18,760	18,760	18,760	19,140	(1.03)	51	175K	3B
1400/10/25	19,690	19,110	19,700	19,340	(1.83)	148	345K	7B
1400/10/22	19,700	19,700	20,300	19,700	(2.96)	250	615K	12B
1400/10/21	20,200	20,200	21,600	20,300	(4.47)	457	1M	24B
1400/10/20	20,650	20,650	20,650	21,250	0.0	5	4K	78M
1400/10/19	20,700	20,700	20,700	21,250	(0.23)	28	27K	558M
1400/10/18	21,500	21,200	22,050	21,300	(2.53)	348	737K	16B
1400/10/15	21,417	21,417	22,741	21,852	(1.03)	1,263	4M	92B
1400/10/14	22,079	22,079	22,079	22,079	(3.0)	10	3K	69M
1400/10/13	22,761	22,761	22,761	22,761	(5.0)	16	10K	222M
1400/10/12	23,958	23,958	23,958	23,958	(3.0)	12	15K	356M
1400/10/11	24,698	24,698	24,698	24,698	(3.0)	10	4K	107M
1400/10/08	24,719	24,719	24,719	25,461	(0.09)	9	10K	259M
1400/10/07	24,665	24,665	24,665	25,483	(1.85)	18	135K	3B
1400/10/06	25,208	25,208	25,208	25,963	(0.09)	19	11K	278M
1400/10/05	25,857	25,857	25,857	25,987	(2.51)	22	305K	8B
1400/10/04	26,656	26,656	26,656	26,656	(3.0)	35	412K	11B
1400/10/01	27,480	27,480	27,480	27,480	(5.0)	23	404K	11B
1400/09/30	28,064	28,064	28,064	28,926	(0.02)	4	2K	60M
1400/09/29	28,065	28,065	28,065	28,931	0.0	1	200	6M
1400/09/24	28,066	28,066	28,066	28,932	(0.01)	3	855	24M
1400/09/23	28,067	28,067	28,067	28,934	0.0	1	442	12M
1400/09/21	27,495	27,495	27,495	28,935	(0.02)	3	2K	44M
1400/09/20	28,075	28,075	28,075	28,942	0.0	1	389	11M
1400/09/17	28,078	28,078	28,078	28,943	(0.01)	4	1K	30M
1400/09/16	28,172	28,172	28,172	28,946	(0.33)	10	37K	1B
1400/09/15	28,477	28,477	28,477	29,043	(3.11)	37	207K	6B
1400/09/14	29,090	29,090	29,090	29,975	(0.05)	7	5K	153M
1400/09/13	29,166	29,166	29,166	29,989	(0.26)	13	29K	851M
1400/09/10	31,370	30,024	31,370	30,068	(2.86)	213	492K	15B
1400/09/09	30,971	29,533	30,971	30,952	2.94	904	2M	70B
1400/09/08	29,900	29,003	30,797	30,069	(26.13)	528	3M	87B
1400/09/06	38,683	38,683	38,683	40,706	(0.03)	7	1K	58M
1400/09/02	39,510	39,510	39,510	40,718	(0.03)	5	3K	103M
1400/09/01	39,512	39,512	39,512	40,731	0.0	2	385	15M
1400/08/30	38,736	38,736	38,736	40,733	(0.1)	10	5K	191M
1400/08/29	39,552	39,552	39,552	40,774	0.0	1	130	5M
1400/08/26	39,564	39,564	39,564	40,775	(0.03)	4	2K	96M
1400/08/25	39,567	39,567	39,567	40,787	(0.01)	7	690	27M
1400/08/22	39,568	39,568	39,568	40,790	0.0	1	127	5M
1400/08/19	39,569	39,569	39,569	40,791	0.0	1	170	7M
1400/08/18	38,992	38,992	38,992	40,792	(0.61)	30	30K	1B
1400/08/17	39,814	39,814	39,814	41,044	0.0	1	130	5M
1400/08/16	39,827	39,827	39,827	41,045	(0.03)	4	3K	106M
1400/08/15	39,831	39,831	39,831	41,058	(0.01)	5	752	30M
1400/08/12	39,064	39,064	39,064	41,062	(0.14)	17	7K	268M
1400/08/11	39,915	39,915	39,915	41,120	(0.07)	8	6K	230M
1400/08/10	39,917	39,917	39,917	41,149	0.0	2	400	16M
1400/08/08	39,135	39,135	39,135	41,151	(0.1)	13	5K	200M
1400/08/05	39,990	39,990	39,990	41,194	(0.08)	4	6K	252M
1400/08/04	39,997	39,997	39,997	41,226	(0.02)	4	1K	55M
1400/07/28	39,997	39,997	39,997	41,233	0.0	1	265	11M
1400/07/27	39,998	39,998	39,998	41,234	0.0	1	272	11M
1400/07/25	39,220	39,220	39,220	41,235	(0.12)	15	6K	225M
1400/07/24	40,052	40,052	40,052	41,284	(0.01)	6	1K	46M
1400/07/21	40,054	40,054	40,054	41,290	0.0	2	458	18M
1400/07/20	40,206	40,206	40,206	41,292	(0.38)	5	30K	1B
1400/07/19	39,415	39,415	39,415	41,449	(0.1)	15	5K	181M
1400/07/18	40,255	40,255	40,255	41,489	(0.03)	4	2K	85M
1400/07/17	40,261	40,261	40,261	41,500	(0.01)	4	1K	47M
1400/07/14	40,272	40,272	40,272	41,506	(0.03)	9	2K	88M
1400/07/12	39,496	39,496	39,496	41,517	(0.14)	22	7K	260M
1400/07/11	40,348	40,348	40,348	41,574	(0.05)	8	4K	159M
1400/07/10	40,571	40,571	40,571	41,595	(0.55)	28	44K	2B
1400/07/07	40,576	40,576	40,576	41,825	(0.01)	6	1K	41M
1400/07/06	39,950	39,950	39,950	41,830	(0.53)	17	25K	1B
1400/07/04	40,796	40,796	40,796	42,052	(0.01)	3	924	38M
1400/07/03	40,826	40,826	40,826	42,057	(0.07)	3	6K	241M
1400/06/31	40,865	40,865	40,865	42,088	(0.09)	7	7K	305M
1400/06/30	40,151	40,151	40,151	42,128	(0.32)	29	15K	606M
1400/06/29	41,137	41,137	41,137	42,264	(0.34)	25	27K	1B
1400/06/28	41,209	41,209	41,209	42,409	(0.17)	10	14K	560M
1400/06/27	41,229	41,229	41,229	42,483	(0.05)	9	4K	159M
1400/06/24	41,261	41,261	41,261	42,504	(0.08)	9	6K	246M
1400/06/23	40,720	40,720	40,720	42,537	(0.76)	66	35K	1B
1400/06/22	41,622	41,622	41,622	42,863	(0.11)	18	8K	341M
1400/06/21	41,660	41,660	41,660	42,909	(0.09)	26	7K	291M
1400/06/20	41,996	41,996	42,000	42,948	(0.8)	45	62K	3B
1400/06/17	44,921	42,305	44,921	43,294	(0.73)	728	889K	38B
1400/06/16	43,625	43,000	43,625	43,613	2.97	224	359K	16B
1400/06/15	42,520	40,510	42,968	42,355	1.53	800	1M	47B
1400/06/14	41,094	41,094	43,490	41,717	(3.56)	866	1M	54B
1400/06/13	42,924	42,924	44,999	43,256	(2.25)	483	448K	19B
1400/06/10	44,128	44,125	45,489	44,251	(2.72)	377	579K	26B
1400/06/09	47,265	45,315	47,265	45,489	(2.63)	664	854K	39B
1400/06/08	44,660	44,513	47,265	46,716	1.80	1,061	2M	93B
1400/06/07	45,939	44,601	45,939	45,889	2.89	463	1M	48B
1400/06/06	43,022	43,022	45,682	44,601	0.56	1,058	2M	84B
1400/06/03	43,627	43,627	43,627	44,352	(3.42)	78	147K	6B
1400/06/02	44,615	44,615	44,615	45,923	(0.15)	19	11K	489M
1400/06/01	45,241	45,241	45,241	45,994	(1.39)	32	99K	4B
1400/05/31	45,294	45,294	45,294	46,640	(0.12)	19	8K	373M
1400/05/24	44,578	44,578	44,578	46,694	(0.49)	12	21K	927M
1400/05/23	45,688	45,688	45,688	46,924	(0.38)	10	27K	1B
1400/05/20	45,928	45,928	45,928	47,101	(0.52)	14	37K	2B
1400/05/19	45,945	45,945	45,945	47,348	(0.04)	7	3K	118M
1400/05/18	45,067	45,067	45,067	47,365	(0.15)	11	6K	290M
1400/05/17	46,074	46,074	46,074	47,438	(0.13)	10	9K	410M
1400/05/16	46,106	46,106	46,106	47,498	(0.07)	10	5K	222M
1400/05/13	46,107	46,107	46,107	47,531	0.0	1	128	6M
1400/05/12	45,165	45,165	45,165	47,532	(0.02)	6	866	39M
1400/05/11	46,128	46,128	46,128	47,542	(0.03)	8	2K	81M
1400/05/10	46,129	46,129	46,129	47,554	0.0	1	150	7M
1400/05/06	45,224	45,224	45,224	47,555	(0.1)	8	4K	195M
1400/05/05	46,180	46,180	46,180	47,604	(0.01)	3	560	26M
1400/05/04	46,216	46,216	46,216	47,608	(0.08)	12	5K	248M
1400/04/28	46,229	46,229	46,229	47,645	(0.03)	7	2K	90M
1400/04/27	45,300	45,300	45,300	47,658	(0.05)	6	2K	103M
1400/04/26	46,278	46,278	46,278	47,684	(0.05)	4	4K	170M
1400/04/23	46,298	46,298	46,298	47,709	(0.04)	12	3K	135M
1400/04/22	46,302	46,302	46,302	47,729	(0.01)	2	646	30M
1400/04/21	45,358	45,358	45,358	47,733	(0.03)	5	1K	48M
1400/04/20	46,339	46,339	46,339	47,745	(0.06)	6	4K	185M
1400/04/19	46,347	46,347	46,347	47,772	(0.02)	2	1K	53M
1400/04/16	46,363	46,363	46,363	47,780	(0.03)	9	2K	107M
1400/04/15	45,429	45,429	45,429	47,796	(0.05)	6	2K	91M
1400/04/14	46,399	46,399	46,399	47,819	(0.03)	3	2K	94M
1400/04/13	46,405	46,405	46,405	47,833	(0.01)	1	1K	48M
1400/04/09	45,508	45,508	45,508	47,840	(0.13)	4	5K	248M
1400/04/08	46,474	46,474	46,474	47,903	(0.02)	3	1K	52M
1400/04/07	46,478	46,478	46,478	47,911	(0.01)	2	512	24M
1400/04/06	46,492	46,492	46,492	47,915	(0.03)	5	2K	96M
1400/04/05	45,711	45,711	45,711	47,929	(0.39)	12	16K	737M
1400/04/02	46,698	46,698	46,698	48,116	(0.05)	3	4K	173M
1400/04/01	46,770	46,770	46,770	48,142	(0.15)	8	11K	497M
1400/03/30	45,825	45,825	45,825	48,216	(0.04)	5	2K	80M
1400/03/29	46,824	46,824	46,824	48,236	(0.07)	4	5K	241M
1400/03/24	45,885	45,885	45,885	48,272	(0.06)	6	2K	111M
1400/03/18	45,894	45,894	45,894	48,300	(0.02)	3	733	34M
1400/03/17	46,863	46,863	46,863	48,309	(0.01)	3	421	20M
1400/03/09	46,871	46,871	46,871	48,312	(0.02)	3	1K	52M
1400/03/08	46,873	46,873	46,873	48,320	0.0	1	300	14M
1400/03/03	46,880	46,880	46,880	48,322	(0.01)	2	1K	47M
1400/03/02	46,886	46,886	46,886	48,329	(0.01)	1	1K	47M
1400/02/29	45,943	45,943	45,943	48,336	(0.05)	2	2K	99M
1400/02/28	46,931	46,931	46,931	48,361	(0.04)	1	3K	141M
1400/02/27	46,957	46,957	46,957	48,382	(0.06)	3	4K	182M
1400/02/25	46,007	46,007	46,007	48,409	(0.04)	2	2K	74M
1400/02/22	47,467	47,467	47,467	48,428	(0.01)	1	3K	142M
1400/02/21	47,479	47,479	47,479	48,435	(0.02)	4	5K	236M
1400/02/20	47,485	47,485	47,485	48,447	(0.01)	2	3K	148M
1400/02/18	46,523	46,523	46,523	48,454	(0.01)	4	2K	73M
1400/02/11	46,525	46,525	46,525	48,461	0.0	1	450	21M
1400/02/08	47,554	47,554	47,554	48,463	(0.13)	5	26K	1B
1400/02/07	47,650	47,650	47,650	48,524	(0.2)	5	42K	2B
1400/02/06	47,668	47,668	47,668	48,622	(0.04)	3	7K	356M
1400/02/05	46,706	46,706	46,706	48,640	(0.02)	6	3K	121M
1400/02/04	47,681	47,681	47,681	48,652	0.0	5	637	30M
1400/02/01	47,695	47,695	47,695	48,654	(0.03)	7	6K	288M
1400/01/31	47,698	47,698	47,698	48,668	(0.01)	2	1K	68M
1400/01/29	47,698	47,698	47,698	48,671	0.0	1	130	6M
1400/01/28	47,698	47,698	47,698	48,671	0.0	1	106	5M
1400/01/25	47,700	47,700	47,700	48,671	0.0	4	763	36M
1400/01/24	47,005	47,005	47,005	48,673	(0.59)	12	60K	3B
1400/01/23	47,984	47,984	47,984	48,963	0.0	1	105	5M
1400/01/22	47,989	47,989	47,989	48,963	(0.01)	1	2K	100M
1400/01/21	47,989	47,989	47,989	48,968	0.0	1	140	7M
1400/01/18	47,090	47,090	47,090	48,968	(0.17)	14	17K	789M
1400/01/17	48,072	48,072	48,072	49,052	0.0	2	230	11M
1400/01/16	48,074	48,074	48,074	49,053	0.0	2	991	48M
1400/01/15	48,075	48,075	48,075	49,055	0.0	2	325	16M
1400/01/14	49,009	49,009	51,000	49,056	(3.91)	347	767K	38B
1400/01/11	50,100	50,100	50,100	51,051	(0.14)	28	26K	1B
1400/01/10	50,141	50,141	50,141	51,122	(0.08)	29	15K	772M
1400/01/08	51,164	51,164	51,164	51,164	(2.0)	286	1M	51B
1400/01/07	50,823	50,823	50,823	52,208	(1.38)	75	131K	7B
1399/12/27	51,893	51,893	51,893	52,940	(0.02)	14	4K	225M
1399/12/26	51,911	51,911	51,911	52,952	(0.03)	18	6K	333M
1399/12/25	51,917	51,917	51,917	52,970	(0.01)	5	2K	109M
1399/12/24	50,946	50,946	50,946	52,976	(0.17)	18	16K	836M
1399/12/23	52,024	52,024	52,024	53,068	(0.03)	7	6K	312M
1399/12/20	52,025	52,025	52,025	53,085	0.0	5	500	26M
1399/12/19	52,044	52,044	52,044	53,086	(0.04)	7	7K	366M
1399/12/18	51,106	51,106	51,106	53,106	(0.24)	43	23K	1B
1399/12/17	52,202	52,202	52,202	53,235	(0.06)	14	11K	594M
1399/12/16	52,231	52,231	52,231	53,267	(0.05)	9	10K	543M
1399/12/13	52,234	52,234	52,234	53,296	(0.01)	3	1K	64M
1399/12/12	51,316	51,316	51,316	53,299	(0.29)	38	27K	1B
1399/12/11	52,412	52,412	52,412	53,454	(0.05)	17	9K	497M
1399/12/10	52,421	52,421	52,421	53,481	(0.02)	8	3K	159M
1399/12/09	52,471	52,471	52,471	53,490	(0.1)	12	18K	928M
1399/12/06	51,688	51,688	51,688	53,541	(0.56)	47	51K	3B
1399/12/05	52,916	52,916	52,916	53,841	(0.29)	41	53K	3B
1399/12/04	52,921	52,921	52,921	53,995	(0.01)	8	2K	104M
1399/12/03	53,018	53,018	53,018	54,001	(0.18)	40	33K	2B
1399/12/02	55,916	53,203	55,916	54,099	(0.35)	78	99K	5B
1399/11/21	86,261	86,261	86,261	86,261	(3.0)	471	605K	52B
1399/11/20	87,624	87,624	87,624	88,928	(1.56)	125	110K	10B
1399/11/19	89,386	89,386	89,386	90,333	(3.99)	180	170K	15B
1399/11/18	96,971	91,323	96,971	94,090	(0.06)	1,294	2M	226B
1399/11/15	94,147	94,147	94,147	94,147	3.00	99	260K	24B
1399/11/14	92,260	92,260	92,260	91,405	2.05	78	167K	15B
1399/11/13	90,686	90,686	90,686	89,573	3.71	87	182K	16B
1399/11/12	86,368	86,368	86,368	86,368	3.00	84	283K	24B
1399/11/11	84,222	84,222	84,222	83,853	2.55	78	208K	18B
1399/11/08	81,769	81,769	81,769	81,769	3.00	149	261K	21B
1399/11/07	80,231	80,231	80,231	79,388	1.92	107	164K	13B
1399/10/24	80,269	72,625	80,269	78,145	2.22	3,040	3M	249B
1399/10/23	77,002	77,002	77,002	76,447	2.26	118	224K	17B
1399/10/22	74,760	74,760	74,760	74,760	3.00	158	411K	31B
1399/10/21	72,583	72,583	72,583	72,583	3.00	120	379K	28B
1399/10/20	70,477	69,500	70,477	70,469	4.99	386	826K	58B
1399/10/17	67,124	66,000	67,124	67,121	3.00	298	582K	39B
1399/10/16	65,883	62,047	65,883	65,169	1.88	911	2M	125B
1399/10/15	64,895	64,895	64,895	63,965	1.52	71	171K	11B
1399/10/14	63,613	62,500	63,613	63,005	4.00	283	280K	18B
1399/10/13	61,163	61,160	61,163	60,584	2.02	207	227K	14B
1399/10/10	59,676	56,301	59,676	59,382	2.49	452	476K	28B
1399/10/09	56,038	56,038	59,504	57,938	0.29	553	908K	53B
1399/10/08	57,676	57,674	59,998	57,771	(2.84)	544	507K	29B
1399/10/07	62,248	58,727	62,248	59,457	(1.79)	1,063	945K	56B
1399/10/06	57,250	57,250	60,752	60,543	2.64	1,044	1M	78B
1399/10/03	56,992	56,972	60,496	58,983	0.42	995	810K	48B
1399/10/02	58,400	58,400	60,071	58,734	(2.44)	881	563K	33B
1399/10/01	62,200	60,071	62,200	60,206	(2.78)	451	324K	20B
1399/09/30	59,400	59,321	65,565	61,928	(0.82)	1,917	2M	122B
1399/09/29	61,919	61,919	63,834	62,443	(2.18)	378	416K	26B
1399/09/26	62,079	62,079	62,079	63,834	(0.26)	53	26K	2B
1399/09/25	62,101	62,101	62,101	63,998	(0.04)	8	4K	227M
1399/09/24	61,778	61,778	61,778	64,021	(1.55)	99	93K	6B
1399/09/23	63,836	63,836	63,836	65,029	(1.19)	52	118K	8B
1399/09/22	64,902	64,902	64,902	65,810	(1.64)	174	164K	11B
1399/09/19	69,635	65,579	69,635	66,909	(1.03)	864	940K	63B
1399/09/18	67,611	66,323	67,611	67,607	4.99	309	526K	36B
1399/09/17	65,555	65,555	65,555	64,392	1.17	108	126K	8B
1399/09/16	64,755	64,755	64,755	63,646	1.24	72	133K	9B
1399/09/15	63,728	63,728	63,728	62,869	1.61	127	174K	11B
1399/09/12	57,500	57,500	62,242	61,872	4.37	1,063	2M	127B
1399/09/11	58,462	58,462	58,462	59,279	(1.64)	144	179K	10B
1399/09/10	58,629	58,629	58,629	60,270	(0.28)	60	31K	2B
1399/09/09	58,825	58,825	58,825	60,442	(0.33)	70	36K	2B
1399/09/08	58,122	58,122	58,122	60,644	(0.88)	69	57K	3B
1399/09/05	59,844	59,844	59,844	61,181	(0.83)	64	85K	5B
1399/09/04	59,975	59,975	59,975	61,694	(0.22)	50	22K	1B
1399/09/03	60,169	60,169	60,169	61,829	(0.32)	48	33K	2B
1399/09/02	61,564	61,564	61,564	62,029	(4.28)	147	262K	16B
1399/09/01	63,294	63,294	63,294	64,804	(0.69)	73	70K	4B
1399/08/28	63,541	63,541	63,541	65,251	(0.39)	53	37K	2B
1399/08/27	63,820	63,820	63,820	65,506	(0.44)	46	42K	3B
1399/08/26	63,061	63,061	63,061	65,793	(0.88)	54	51K	3B
1399/08/25	65,804	65,804	66,810	66,380	(2.15)	177	208K	14B
1399/08/24	67,331	67,331	71,300	67,839	(2.27)	1,022	1M	74B
1399/08/21	67,432	67,432	67,432	69,413	(0.15)	31	14K	934M
1399/08/20	66,453	66,453	66,453	69,517	(0.62)	39	34K	2B
1399/08/19	67,959	67,959	67,959	69,950	(0.16)	38	15K	986M
1399/08/18	67,971	67,971	67,971	70,060	(0.02)	11	2K	117M
1399/08/17	70,073	70,073	70,073	70,073	(3.0)	153	299K	21B
1399/08/14	70,135	70,135	74,473	72,240	(0.09)	2,268	4M	279B
1399/08/12	68,703	68,703	68,703	72,304	(0.02)	2	1K	73M
1399/08/11	70,302	70,302	70,302	72,318	(0.22)	11	20K	1B
1399/08/10	70,423	70,423	70,423	72,476	(0.17)	21	16K	1B
1399/08/07	70,429	70,429	70,429	72,601	(0.01)	5	769	54M
1399/08/06	69,005	69,005	69,005	72,607	(0.04)	8	2K	154M
1399/08/05	70,459	70,459	70,459	72,636	0.0	3	215	15M
1399/08/03	70,464	70,464	70,464	72,638	(0.01)	3	603	42M
1399/07/30	70,480	70,480	70,480	72,643	(0.02)	7	2K	143M
1399/07/28	69,035	69,035	69,035	72,659	(0.01)	6	711	49M
1399/07/27	70,505	70,505	70,505	72,668	(0.02)	4	2K	154M
1399/07/23	70,512	70,512	70,512	72,685	(0.01)	4	822	58M
1399/07/22	70,531	70,531	70,531	72,692	(0.03)	5	3K	180M
1399/07/21	69,113	69,113	69,113	72,712	(0.05)	15	3K	200M
1399/07/20	70,616	70,616	70,616	72,750	(0.07)	7	6K	445M
1399/07/19	70,638	70,638	70,638	72,800	(0.03)	5	3K	199M
1399/07/16	70,649	70,649	70,649	72,822	(0.02)	5	1K	93M
1399/07/14	69,193	69,193	69,193	72,833	0.0	1	68	5M
1399/07/13	70,656	70,656	70,656	72,834	(0.01)	6	900	64M
1399/07/12	70,658	70,658	70,658	72,841	0.0	3	302	21M
1399/07/09	70,664	70,664	70,664	72,843	(0.01)	5	696	49M
1399/07/08	70,681	70,681	70,681	72,849	(0.02)	4	2K	151M
1399/06/22	70,697	70,697	70,697	72,866	(0.02)	8	2K	151M
1399/06/19	70,806	70,806	70,806	72,883	(0.15)	15	14K	990M
1399/06/18	70,808	70,808	70,808	72,995	0.0	3	269	19M
1399/06/17	70,810	70,810	70,810	72,997	0.0	2	293	21M
1399/06/05	71,436	71,436	71,436	72,999	(0.88)	78	79K	6B
1399/06/04	71,479	71,479	71,479	73,645	(0.06)	21	5K	384M
1399/06/03	71,517	71,517	71,517	73,689	(0.05)	11	5K	340M
1399/06/02	71,586	71,586	71,586	73,728	(0.1)	5	9K	630M
1399/05/29	70,468	70,468	70,468	73,800	(0.51)	24	27K	2B
1399/05/28	72,031	72,031	72,031	74,176	(0.11)	27	10K	707M
1399/05/27	72,215	72,215	72,215	74,258	(0.26)	31	23K	2B
1399/05/26	72,274	72,274	72,274	74,448	(0.08)	25	7K	526M
1399/05/25	71,044	71,044	71,044	74,509	(0.37)	44	20K	1B
1399/05/22	72,716	72,716	72,716	74,783	(0.24)	40	21K	2B
1399/05/21	72,862	72,862	72,862	74,964	(0.2)	46	18K	1B
1399/05/20	73,068	73,068	73,068	75,115	(0.28)	63	25K	2B
1399/05/19	77,746	71,708	79,250	75,327	(0.21)	1,122	1M	85B
1399/05/15	75,488	74,214	75,488	75,482	2.99	481	914K	69B
1399/05/14	74,214	74,214	74,214	73,290	1.72	96	167K	12B
1399/05/13	73,160	73,160	73,160	72,053	1.44	102	140K	10B
1399/05/12	72,565	72,565	72,565	71,030	2.78	60	162K	12B
1399/05/11	70,618	70,618	70,618	69,110	0.80	50	78K	5B
1399/05/08	69,553	69,553	69,553	68,562	1.53	67	166K	12B
1399/05/07	67,767	67,767	67,767	67,528	2.64	74	286K	19B
1399/05/06	65,794	65,794	65,794	65,794	5.00	87	360K	24B
1399/05/05	64,004	64,004	64,004	62,661	0.84	26	91K	6B
1399/05/04	63,396	63,396	63,396	62,140	0.96	41	104K	7B
1399/05/01	61,550	61,550	61,550	61,550	3.00	333	564K	35B
1399/04/31	61,206	61,206	61,206	59,758	2.51	56	182K	11B
1399/04/30	59,472	59,472	59,472	58,292	0.96	48	116K	7B
1399/04/29	57,743	57,000	57,743	57,740	2.99	527	805K	46B
1399/04/28	56,801	56,801	56,801	56,062	1.66	100	201K	11B
1399/04/25	55,858	55,858	55,858	55,147	3.66	68	286K	16B
1399/04/24	54,043	54,043	54,043	53,199	1.39	65	181K	10B
1399/04/23	53,767	53,767	53,767	52,469	0.51	46	67K	4B
1399/04/22	53,222	53,222	53,222	52,201	1.02	35	133K	7B
1399/04/21	53,826	53,826	53,826	51,672	0.80	46	62K	3B
1399/04/18	51,694	51,694	51,694	51,263	2.14	75	312K	16B
1399/04/17	51,256	51,256	51,256	50,189	0.85	72	125K	6B
1399/04/16	50,045	50,045	50,045	49,764	2.42	90	353K	18B
1399/04/15	49,042	49,042	49,042	48,588	4.03	129	353K	17B
1399/04/14	47,030	46,400	47,031	46,707	2.29	338	337K	16B
1399/04/11	46,257	44,520	46,257	45,662	1.67	318	402K	19B
1399/04/10	45,106	42,800	45,106	44,910	2.55	409	592K	27B
1399/04/09	42,000	41,515	44,081	43,793	2.32	449	1M	59B
1399/04/08	49,000	47,530	50,470	42,798	46.89	193	486K	24B
1399/03/27	57,422	57,422	57,422	57,422	3.00	232	434K	25B
1399/03/26	57,322	57,322	57,322	55,750	0.17	14	21K	1B
1399/03/25	56,739	56,739	56,739	55,653	1.03	24	127K	7B
1399/03/24	56,706	56,706	56,706	55,087	2.00	38	148K	8B
1399/03/21	55,432	55,432	55,432	54,006	0.35	24	45K	3B
1399/03/20	55,316	55,316	55,316	53,818	0.21	14	27K	2B
1399/03/19	55,121	55,121	55,121	53,705	0.35	23	46K	3B
1399/03/18	54,726	54,726	54,726	53,516	2.68	29	208K	11B
1399/03/17	53,082	53,082	53,082	52,120	1.13	21	147K	8B
1399/03/13	52,844	52,844	52,844	51,536	0.45	18	62K	3B
1399/03/12	52,423	52,423	52,423	51,305	0.80	33	111K	6B
1399/03/11	50,897	50,890	50,897	50,897	5.00	502	1M	57B
1399/03/10	49,760	49,760	49,760	48,474	0.34	52	46K	2B
1399/03/07	49,558	49,558	49,558	48,311	0.41	44	59K	3B
1399/03/06	48,714	48,714	48,714	48,115	1.73	70	249K	12B
1399/03/03	48,655	48,655	48,655	47,296	2.07	64	178K	9B
1399/02/31	47,389	47,389	47,389	46,339	0.72	50	111K	5B
1399/02/30	47,355	47,355	47,355	46,009	0.07	14	11K	528M
1399/02/29	47,239	47,239	47,239	45,976	0.24	22	38K	2B
1399/02/28	45,923	45,923	45,923	45,864	4.86	122	451K	21B
1399/02/27	44,479	44,479	44,479	43,737	1.28	39	198K	9B
1399/02/24	43,881	41,350	43,881	43,184	1.36	159	281K	12B
1399/02/23	42,979	42,979	42,979	42,603	2.10	153	352K	15B
1399/02/22	42,184	41,035	42,184	41,728	3.86	255	390K	16B
1399/02/21	41,035	41,035	41,035	40,176	0.84	75	141K	6B
1399/02/20	40,921	40,921	40,921	39,840	0.28	28	46K	2B
1399/02/17	40,530	40,350	40,530	39,730	0.97	115	174K	7B
1399/02/16	39,859	38,248	39,859	39,350	1.68	138	303K	12B
1399/02/15	39,326	39,326	39,326	38,699	1.36	133	243K	10B
1399/02/14	39,103	39,103	39,103	38,181	2.52	161	272K	11B
1399/02/13	38,248	38,248	38,248	37,241	0.29	37	52K	2B
1399/02/10	37,809	37,809	37,809	37,134	1.16	92	216K	8B
1399/02/09	37,724	37,724	37,724	36,708	0.22	27	42K	2B
1399/02/08	37,996	37,996	37,996	36,626	1.21	50	135K	5B
1399/02/07	37,125	37,125	37,125	36,187	0.40	45	74K	3B
1399/02/06	36,874	36,874	36,874	36,044	0.68	56	127K	5B
1399/02/03	36,742	36,742	36,742	35,800	0.36	23	69K	3B
1399/02/02	37,070	37,070	37,070	35,672	1.04	39	120K	4B
1399/02/01	36,237	36,237	36,237	35,305	0.35	48	67K	2B
1399/01/31	35,808	35,808	35,808	35,182	1.20	33	231K	8B
1399/01/30	35,600	35,600	35,600	34,766	0.58	25	113K	4B
1399/01/27	35,756	35,756	35,756	34,564	1.50	69	186K	7B
1399/01/26	34,580	34,580	34,591	34,054	1.40	88	290K	10B
1399/01/25	34,003	34,003	34,003	33,584	1.73	162	357K	12B
1399/01/24	33,711	33,711	33,711	33,013	0.86	61	178K	6B
1399/01/23	33,897	33,897	33,897	32,730	1.38	51	172K	6B
1399/01/20	33,113	33,113	33,113	32,283	0.42	37	93K	3B
1399/01/19	32,923	32,923	32,923	32,149	0.58	48	128K	4B
1399/01/18	32,456	32,456	32,456	31,965	1.44	115	320K	10B
1399/01/17	31,702	31,702	31,702	31,511	4.37	95	581K	18B
1399/01/16	30,949	30,949	30,949	30,193	0.48	41	107K	3B
1399/01/11	30,511	30,511	30,511	30,048	1.43	48	332K	10B
1399/01/10	30,006	30,006	30,006	29,623	1.68	47	389K	12B
1399/01/09	30,266	30,266	30,266	29,133	1.07	48	148K	4B
1399/01/06	29,508	29,508	29,508	28,825	0.61	27	143K	4B
1399/01/05	29,434	29,434	29,434	28,649	0.25	25	59K	2B
1398/12/28	29,378	29,378	29,378	28,577	0.19	26	48K	1B
1398/12/27	29,018	29,018	29,018	28,523	3.21	59	482K	14B
1398/12/26	28,345	28,345	28,345	27,637	0.43	26	106K	3B
1398/12/25	28,233	28,233	28,233	27,520	0.40	49	100K	3B
1398/12/24	27,299	26,623	27,420	27,411	2.96	380	1M	33B
1398/12/21	27,035	25,801	27,250	26,622	0.09	232	260K	7B
1398/12/20	26,816	25,256	26,816	26,598	2.16	353	714K	19B
1398/12/19	25,580	25,580	26,085	26,035	2.80	247	756K	20B
1398/12/17	24,777	24,777	25,663	25,326	(0.85)	186	247K	6B
1398/12/14	25,321	25,321	26,000	25,543	(2.15)	335	596K	15B
1398/12/13	27,518	25,916	27,518	26,104	(2.29)	597	1M	27B
1398/12/12	26,721	26,251	26,721	26,717	2.98	341	1M	35B
1398/12/11	25,455	25,455	27,029	25,943	(1.14)	349	2M	39B
1398/12/10	26,242	26,242	26,242	26,242	(3.0)	105	142K	4B
1398/12/07	27,053	27,053	27,053	27,053	3.00	97	247K	7B
1398/12/06	26,266	26,266	26,266	26,266	3.00	25	54K	1B
1398/12/05	25,536	25,001	25,536	25,501	4.86	216	491K	13B
1398/12/04	24,320	24,320	24,320	24,320	3.00	47	92K	2B
1398/12/03	23,770	22,386	23,770	23,612	2.31	315	1M	27B
1398/11/30	23,078	23,078	23,078	23,078	3.00	78	335K	8B
1398/11/29	22,447	21,900	22,447	22,406	4.80	350	1M	23B
1398/11/28	21,379	21,379	21,379	21,379	3.00	90	368K	8B
1398/11/27	20,758	20,500	20,758	20,757	2.99	118	364K	8B
1398/11/26	19,800	19,412	20,196	20,154	2.78	390	1M	28B
1398/11/23	19,856	19,310	19,856	19,608	1.49	265	346K	7B
1398/11/21	19,001	18,995	19,996	19,321	(1.33)	204	312K	6B
1398/11/20	20,106	19,187	20,106	19,582	(1.0)	189	366K	7B
1398/11/19	19,550	18,937	20,107	19,780	1.32	269	486K	10B
1398/11/16	19,120	19,115	19,995	19,522	(0.93)	215	276K	5B
1398/11/15	20,400	19,392	20,400	19,706	(1.43)	176	361K	7B
1398/11/14	20,400	19,262	20,400	19,991	0.70	162	350K	7B
1398/11/13	19,999	19,431	20,000	19,853	(0.63)	193	261K	5B
1398/11/12	19,800	19,002	20,072	19,978	2.51	212	286K	6B
1398/11/08	19,768	19,000	19,768	19,488	0.94	147	197K	4B
1398/11/07	20,000	19,098	20,000	19,306	(1.94)	190	215K	4B
1398/11/06	20,399	19,514	20,399	19,688	(2.13)	194	226K	4B
1398/11/05	20,587	19,500	20,587	20,117	0.65	220	216K	4B
1398/11/02	19,980	19,521	20,492	19,988	(0.09)	157	194K	4B
1398/11/01	19,900	19,630	20,347	20,006	1.21	183	215K	4B
1398/10/30	19,430	19,430	20,340	19,767	(1.31)	198	318K	6B
1398/10/29	20,120	20,015	20,410	20,030	(2.92)	217	363K	7B
1398/10/28	21,448	20,271	21,450	20,633	(1.26)	467	702K	14B
1398/10/25	21,051	20,425	21,630	20,897	2.25	160	343K	7B
1398/10/21	20,150	20,150	20,592	20,588	1.98	153	342K	7B
1398/10/18	20,189	20,189	20,189	20,189	(2.0)	14	20K	395M
1398/10/17	20,590	20,572	21,377	20,601	(2.86)	59	104K	2B
1398/10/15	20,354	20,353	21,611	21,208	1.08	314	1M	25B
1398/10/14	20,982	20,982	20,982	20,982	(3.0)	41	24K	497M
1398/10/11	22,000	21,378	22,032	21,630	1.12	386	1M	30B
1398/10/10	21,557	21,000	21,557	21,391	2.20	428	959K	21B
1398/10/09	20,930	20,900	20,930	20,930	3.00	245	583K	12B
1398/10/08	20,350	19,502	20,350	20,321	4.85	226	506K	10B
1398/10/07	19,389	18,890	19,393	19,381	2.93	70	302K	6B
1398/10/04	18,827	18,800	18,829	18,829	3.00	130	224K	4B
1398/10/03	17,999	17,610	18,395	18,281	2.36	213	496K	9B
1398/10/02	18,235	17,173	18,235	17,860	0.88	297	802K	14B
1398/10/01	17,704	17,704	17,704	17,704	5.00	100	441K	8B
1398/09/30	16,861	16,860	16,861	16,861	3.00	84	219K	4B
1398/09/27	16,372	16,000	16,372	16,370	2.98	132	277K	5B
1398/09/26	15,622	15,200	15,923	15,896	2.82	145	460K	7B
1398/09/25	15,622	15,111	15,622	15,460	(0.28)	107	145K	2B
1398/09/24	15,698	15,200	15,698	15,504	1.47	142	259K	4B
1398/09/23	14,739	14,739	15,439	15,279	0.58	238	365K	6B
1398/09/20	14,921	14,921	15,843	15,191	(1.24)	107	125K	2B
1398/09/19	15,556	14,701	15,556	15,382	1.85	173	276K	4B
1398/09/18	15,103	15,103	15,103	15,103	2.99	29	34K	519M
1398/09/17	14,676	14,238	14,842	14,664	1.76	133	252K	4B
1398/09/16	15,179	14,303	15,179	14,410	(2.27)	223	312K	4B
1398/09/13	15,100	14,275	15,100	14,745	0.46	183	161K	2B
1398/09/12	14,683	14,271	14,683	14,677	2.95	159	226K	3B
1398/09/11	14,170	14,169	14,261	14,256	2.96	179	504K	7B
1398/09/10	14,180	13,580	14,180	13,846	(1.07)	193	264K	4B
1398/09/09	14,189	13,846	14,189	13,996	3.57	293	440K	6B
1398/09/06	13,526	13,100	13,526	13,514	2.90	139	440K	6B
1398/09/05	13,133	13,132	13,133	13,133	3.00	48	454K	6B
1398/09/04	12,751	12,750	12,751	12,751	3.00	39	80K	1B
1398/09/03	12,602	12,323	12,800	12,380	(2.47)	61	167K	2B
1398/09/02	12,700	12,632	12,850	12,694	0.06	31	39K	498M
1398/08/29	12,890	12,570	12,890	12,686	(0.03)	71	53K	673M
1398/08/28	13,244	12,556	13,244	12,690	(1.94)	228	150K	2B
1398/08/27	13,000	12,875	13,589	12,941	(2.5)	61	25K	324M
1398/08/26	12,880	12,880	13,594	13,273	(0.04)	114	68K	901M
1398/08/25	13,596	12,806	13,596	13,278	0.59	55	41K	545M
1398/08/22	13,198	12,587	13,296	13,200	2.25	91	162K	2B
1398/08/21	13,230	12,535	13,230	12,909	0.40	77	146K	2B
1398/08/20	12,840	12,830	13,448	12,858	(2.78)	93	261K	3B
1398/08/19	13,900	13,224	13,900	13,226	(2.98)	51	237K	3B
1398/08/18	14,228	13,509	14,228	13,632	(2.11)	81	131K	2B
1398/08/14	14,229	13,402	14,229	13,926	0.80	106	86K	1B
1398/08/13	13,420	13,420	13,819	13,816	2.97	90	67K	925M
1398/08/12	13,417	13,414	13,417	13,417	2.99	72	139K	2B
1398/08/11	13,031	12,809	13,034	13,027	2.94	107	201K	3B
1398/08/08	12,655	12,655	12,655	12,655	3.00	6	5K	67M
1398/08/06	12,300	12,200	12,300	12,287	2.89	28	75K	927M
1398/08/04	12,109	11,411	12,109	11,942	1.55	57	74K	880M
1398/08/01	11,981	11,744	12,060	11,760	(2.87)	41	54K	632M
1398/07/30	12,299	11,811	12,300	12,107	1.38	30	47K	564M
1398/07/29	11,503	11,503	12,212	11,942	0.72	79	117K	1B
1398/07/28	12,463	11,745	12,463	11,857	(2.05)	51	71K	838M
1398/07/24	12,068	12,068	12,430	12,105	(2.69)	37	94K	1B
1398/07/23	13,140	12,419	13,149	12,439	(2.84)	85	170K	2B
1398/07/22	12,756	12,754	13,486	12,803	(2.62)	82	169K	2B
1398/07/21	13,150	13,133	13,894	13,148	(2.89)	157	551K	7B
1398/07/20	13,916	13,183	13,916	13,539	0.21	51	29K	396M
1398/07/17	13,399	13,397	14,200	13,511	(2.17)	86	65K	878M
1398/07/16	14,118	13,660	14,139	13,811	(1.9)	91	100K	1B
1398/07/15	13,800	13,800	14,143	14,078	2.52	85	101K	1B
1398/07/14	13,892	13,600	13,892	13,732	1.55	87	89K	1B
1398/07/13	13,339	13,338	14,000	13,523	(1.65)	192	332K	4B
1398/07/10	14,310	13,478	14,310	13,750	(1.04)	142	250K	3B
1398/07/09	14,480	13,654	14,480	13,894	(1.29)	181	242K	3B
1398/07/08	14,200	13,437	14,230	14,076	1.88	165	280K	4B
1398/07/07	13,780	13,780	14,205	13,816	(2.75)	305	572K	8B
1398/07/06	14,210	14,205	14,640	14,206	(2.99)	82	113K	2B
1398/07/03	14,642	14,642	15,455	14,644	(2.98)	104	133K	2B
1398/07/02	15,998	15,092	15,998	15,094	(8.12)	89	201K	3B
1398/07/01	17,465	15,558	17,465	16,428	(0.85)	132	144K	2B
1398/06/31	16,494	16,494	17,500	16,569	0.45	173	236K	4B
1398/06/30	16,494	16,494	16,494	16,494	(1.57)	22	14K	237M
1398/06/27	16,494	16,494	17,510	16,757	0.56	76	192K	3B
1398/06/26	17,499	16,494	17,499	16,664	(2.0)	158	301K	5B
1398/06/25	17,004	17,004	17,004	17,004	6.00	47	209K	4B
1398/06/13	16,000	15,900	16,044	16,042	2.99	226	323K	5B
1398/06/12	14,763	14,763	15,653	15,577	2.49	198	297K	5B
1398/06/11	15,800	15,149	15,800	15,198	(2.68)	321	499K	8B
1398/06/10	15,617	15,617	15,617	15,617	(3.0)	251	534K	8B
1398/06/09	16,000	15,920	17,587	16,100	(8.98)	361	849K	14B
1398/06/06	17,672	17,672	18,880	17,688	(9.92)	674	1M	22B
1398/06/05	20,200	18,900	20,900	19,635	(2.8)	408	454K	9B
1398/06/04	19,801	19,110	20,690	20,200	7.37	485	1M	25B
1398/06/03	19,980	17,744	19,980	18,814	(4.57)	498	1M	21B
1398/06/02	19,700	19,012	20,000	19,715	0.02	476	558K	11B
1398/05/30	20,895	18,950	20,895	19,712	0.89	574	1M	24B
1398/05/28	19,490	18,000	21,100	19,538	0.91	773	1M	25B
1398/05/27	18,490	17,850	19,627	19,362	8.51	679	2M	32B
1398/05/26	18,400	17,333	18,500	17,843	(3.15)	334	664K	12B
1398/05/23	18,588	18,050	18,588	18,424	1.99	479	975K	18B
1398/05/22	17,050	17,010	18,601	18,065	(0.03)	492	822K	15B
1398/05/20	18,449	17,500	18,449	18,071	(2.41)	649	903K	16B
1398/05/19	19,250	17,910	19,250	18,517	3.50	598	1M	21B
1398/05/16	17,998	17,006	18,700	17,890	(1.58)	1,019	2M	30B
1398/05/15	19,500	17,605	19,500	18,177	(6.78)	1,135	2M	31B
1398/05/14	19,500	19,500	19,500	19,500	8.21	76	100K	2B
1398/05/12	18,200	17,500	18,200	18,021	4.74	9	17K	300M
1398/05/09	16,500	16,500	17,391	17,206	8.83	546	1M	22B
1398/05/08	15,000	14,825	16,307	15,810	6.64	720	2M	26B
1398/05/07	15,448	14,335	15,448	14,825	(0.71)	315	490K	7B
1398/05/06	15,849	14,350	15,849	14,931	2.34	722	932K	14B
1398/05/05	13,281	13,281	15,440	14,589	3.90	865	2M	26B
1398/05/02	14,852	13,115	14,852	14,041	0.39	957	2M	22B
1398/05/01	14,000	13,200	14,080	13,986	9.27	768	2M	24B
1398/04/31	12,800	12,083	13,151	12,800	7.06	502	1M	14B
1398/04/30	10,700	10,700	12,048	11,956	9.16	492	1M	13B
1398/04/29	10,862	10,400	11,630	10,953	0.24	262	244K	3B
1398/04/26	10,371	10,371	12,000	10,927	(5.17)	381	733K	8B
1398/04/25	11,900	11,489	12,489	11,523	(9.73)	143	178K	2B
1398/04/24	12,200	12,000	13,080	12,765	7.35	760	2M	20B
1398/04/23	11,050	11,050	12,155	11,891	7.61	561	1M	14B
1398/04/22	11,230	10,806	11,670	11,050	(2.6)	227	301K	3B
1398/04/19	11,450	11,055	11,780	11,345	1.03	232	348K	4B
1398/04/18	11,235	10,881	11,640	11,229	(3.82)	225	415K	5B
1398/04/17	12,600	11,149	12,600	11,675	0.23	489	897K	10B
1398/04/16	11,140	11,140	11,726	11,648	9.27	262	613K	7B
1398/04/15	10,356	10,000	11,190	10,660	(0.73)	503	1M	15B
1398/04/12	11,669	10,212	11,999	10,738	(5.35)	432	721K	8B
1398/04/11	11,450	11,000	11,669	11,345	6.94	526	1M	13B
1398/04/10	10,500	10,112	10,780	10,609	8.26	313	702K	7B
1398/04/09	9,137	9,137	10,087	9,800	6.87	587	1M	14B
1398/04/05	9,112	8,888	9,395	9,170	1.18	90	94K	858M
1398/04/04	9,450	8,721	9,450	9,063	(2.39)	102	140K	1B
1398/04/03	9,300	9,211	9,540	9,285	1.18	156	184K	2B
1398/04/02	8,401	8,378	9,325	9,177	8.24	177	252K	2B
1398/04/01	8,545	8,101	8,589	8,478	0.93	55	49K	418M
1398/03/29	8,850	8,219	9,229	8,400	(8.02)	159	266K	2B
1398/03/28	9,524	8,861	9,524	9,132	0.12	91	106K	966M
1398/03/27	9,440	9,085	9,440	9,121	(4.46)	135	169K	2B
1398/03/26	9,700	9,333	9,700	9,547	0.74	186	221K	2B
1398/03/25	9,669	9,000	9,700	9,477	1.17	260	372K	4B
1398/03/22	9,600	8,900	9,600	9,367	4.17	555	1M	10B
1398/03/21	8,751	8,301	9,290	8,992	6.46	354	752K	7B
1398/03/20	8,850	8,350	8,850	8,446	(0.93)	114	137K	1B
1398/03/19	8,895	8,050	8,895	8,525	3.41	87	150K	1B
1398/03/18	8,411	7,882	8,600	8,244	(5.85)	149	175K	1B
1398/03/13	8,800	8,666	8,898	8,756	0.66	79	97K	853M
1398/03/12	8,334	8,334	8,934	8,699	0.46	133	382K	3B
1398/03/11	8,315	8,305	8,957	8,659	(3.52)	83	140K	1B
1398/03/08	8,899	8,811	9,108	8,975	1.18	123	181K	2B
1398/03/07	8,984	8,800	9,077	8,870	1.21	73	187K	2B
1398/03/05	9,089	8,584	8,997	8,764	0.69	78	121K	1B
1398/03/04	8,706	8,610	8,979	8,704	(1.67)	70	128K	1B
1398/03/01	8,950	8,578	9,000	8,852	(0.94)	80	95K	845M
1398/02/31	8,777	8,751	9,195	8,936	0.65	90	175K	2B
1398/02/30	9,070	8,750	9,200	8,878	0.03	60	106K	944M
1398/02/29	8,900	8,800	9,050	8,875	(0.79)	103	165K	1B
1398/02/28	9,250	8,901	9,250	8,946	(0.43)	67	73K	655M
1398/02/25	9,155	8,788	9,155	8,985	(1.81)	116	222K	2B
1398/02/24	9,300	8,942	9,300	9,151	1.89	105	86K	785M
1398/02/23	8,514	8,514	9,187	8,981	5.49	74	103K	923M
1398/02/22	9,399	8,308	9,399	8,514	(7.65)	128	179K	2B
1398/02/21	9,300	8,580	9,700	9,219	2.80	91	124K	1B
1398/02/18	9,199	7,881	9,299	8,968	5.93	129	147K	1B
1398/02/17	9,229	8,421	9,229	8,466	(9.51)	165	274K	2B
1398/02/16	9,939	9,001	10,030	9,356	(5.52)	136	288K	3B
1398/02/15	10,036	9,600	10,345	9,903	1.02	202	483K	5B
1398/02/14	9,650	9,470	9,990	9,803	4.23	274	638K	6B
1398/02/11	9,499	9,305	9,500	9,405	(0.21)	199	319K	3B
1398/02/10	9,600	9,300	9,650	9,425	(0.24)	203	341K	3B
1398/02/09	9,548	9,005	9,570	9,448	(0.07)	290	398K	4B
1398/02/08	9,649	9,400	9,649	9,455	(0.1)	170	254K	2B
1398/02/07	9,400	9,300	9,695	9,464	1.95	110	140K	1B
1398/02/04	9,250	9,200	9,329	9,283	0.79	66	85K	791M
1398/02/03	9,390	9,100	9,390	9,210	(1.84)	128	198K	2B
1398/02/02	10,000	9,000	10,000	9,383	(5.14)	172	258K	2B
1398/01/31	9,750	9,601	10,075	9,891	5.49	216	365K	4B
1398/01/28	9,390	9,055	9,573	9,376	2.22	260	555K	5B
1398/01/27	9,399	9,000	9,499	9,172	(1.86)	264	560K	5B
1398/01/26	9,379	9,000	9,702	9,346	2.95	345	577K	5B
1398/01/25	9,445	8,950	9,445	9,078	(2.27)	459	786K	7B
1398/01/24	9,750	9,011	9,750	9,289	(1.77)	245	417K	4B
1398/01/21	9,500	9,300	9,598	9,456	1.49	212	251K	2B
1398/01/20	9,322	9,210	9,615	9,317	0.95	324	438K	4B
1398/01/19	9,100	8,911	9,430	9,229	(0.68)	349	490K	5B
1398/01/18	9,600	9,150	9,600	9,292	6.29	356	585K	5B
1398/01/17	8,380	8,301	9,000	8,742	6.12	412	1M	9B
1398/01/11	7,937	7,937	8,500	8,238	5.25	235	510K	4B
1398/01/10	7,939	7,700	7,939	7,827	(0.19)	127	181K	1B
1398/01/07	7,800	7,777	7,939	7,842	0.67	77	109K	854M
1398/01/06	7,750	7,700	7,909	7,790	0.41	112	110K	858M
1398/01/05	7,900	7,627	7,900	7,758	(1.39)	42	34K	267M
1397/12/28	7,898	7,770	7,900	7,867	1.33	125	143K	1B
1397/12/27	7,800	7,500	7,929	7,764	0.47	102	130K	1B
1397/12/26	7,899	7,112	7,923	7,728	(0.46)	49	44K	343M
1397/12/25	7,930	7,700	7,930	7,764	(0.67)	61	68K	528M
1397/12/22	7,700	7,700	7,900	7,816	(1.0)	62	43K	338M
1397/12/21	7,620	7,620	7,939	7,895	2.27	106	138K	1B
1397/12/20	7,916	7,635	7,916	7,720	1.13	46	51K	390M
1397/12/19	7,400	7,300	7,950	7,634	0.91	130	221K	2B
1397/12/18	7,750	7,401	7,750	7,565	(1.18)	33	36K	270M
1397/12/15	7,750	7,524	7,809	7,655	(1.02)	45	35K	269M
1397/12/14	7,726	7,720	7,897	7,734	(1.83)	34	95K	737M
1397/12/13	7,810	7,800	7,995	7,878	0.97	79	203K	2B
1397/12/12	8,159	7,700	8,159	7,802	(1.35)	101	185K	1B
1397/12/11	7,943	7,744	8,000	7,909	1.62	82	87K	686M
1397/12/08	7,894	7,500	7,930	7,783	4.30	186	240K	2B
1397/12/07	7,100	7,100	7,698	7,462	(1.49)	67	112K	839M
1397/12/06	7,940	7,450	7,940	7,575	(2.07)	138	270K	2B
1397/12/05	8,039	7,500	8,039	7,735	(0.44)	82	241K	2B
1397/12/04	8,100	7,560	8,100	7,769	(3.71)	177	323K	3B
1397/12/01	8,289	7,811	8,289	8,068	(0.28)	168	179K	1B
1397/11/30	8,100	7,601	8,240	8,091	3.16	276	763K	6B
1397/11/29	7,620	7,603	7,980	7,843	0.08	87	223K	2B
1397/11/28	8,170	7,720	8,170	7,837	(0.03)	81	170K	1B
1397/11/27	7,801	7,801	7,903	7,839	(3.79)	53	55K	429M
1397/11/24	8,131	8,002	8,249	8,148	0.46	100	144K	1B
1397/11/23	8,148	7,786	8,200	8,111	3.55	230	371K	3B
1397/11/21	7,900	7,804	7,911	7,833	(2.15)	80	122K	955M
1397/11/17	8,051	7,915	8,130	8,005	(1.54)	78	106K	852M
1397/11/16	8,149	7,995	8,250	8,130	0.36	149	194K	2B
1397/11/15	8,089	7,860	8,300	8,101	2.31	133	306K	2B
1397/11/14	8,150	7,810	8,150	7,918	(0.18)	83	155K	1B
1397/11/13	8,000	7,760	8,147	7,932	(0.56)	130	203K	2B
1397/11/10	8,189	7,801	8,189	7,977	0.78	89	186K	1B
1397/11/09	8,289	7,300	8,289	7,915	(1.91)	135	227K	2B
1397/11/08	8,000	7,703	8,345	8,069	1.15	247	434K	4B
1397/11/07	8,289	7,780	8,289	7,977	(2.42)	109	167K	1B
1397/11/06	7,900	7,900	8,400	8,175	5.20	221	417K	3B
1397/11/03	7,900	7,670	7,939	7,771	(1.21)	146	133K	1B
1397/11/02	8,080	7,501	8,080	7,866	4.85	81	162K	1B
1397/11/01	8,000	7,302	8,000	7,502	(6.33)	145	186K	1B
1397/10/30	8,024	7,961	8,100	8,009	(3.37)	144	184K	1B
1397/10/29	8,161	8,101	8,450	8,288	3.28	248	621K	5B
1397/10/26	8,260	7,852	8,260	8,025	(1.51)	290	615K	5B
1397/10/25	9,000	7,999	9,000	8,148	(0.57)	140	319K	3B
1397/10/18	8,148	8,100	8,549	8,265	1.11	479	836K	7B
1397/10/17	8,200	7,700	8,550	8,174	(1.86)	288	406K	3B
1397/10/16	8,855	7,900	8,855	8,329	2.76	749	2M	15B
1397/10/15	7,970	7,960	8,149	8,105	9.39	186	662K	5B
1397/10/12	6,941	6,941	7,690	7,409	5.86	359	1M	7B
1397/10/11	7,000	6,951	7,359	6,999	(1.09)	155	405K	3B
1397/10/10	7,380	6,900	7,380	7,076	(3.9)	119	228K	2B
1397/10/09	7,590	7,150	7,590	7,363	(2.06)	158	286K	2B
1397/10/08	7,300	7,050	7,600	7,518	5.12	197	455K	3B
1397/10/05	7,111	7,000	7,380	7,152	0.46	121	213K	2B
1397/10/04	7,139	6,800	7,300	7,119	2.45	154	336K	2B
1397/10/03	6,530	6,530	7,150	6,949	3.96	113	191K	1B
1397/10/02	6,829	6,530	6,829	6,684	(0.49)	91	172K	1B
1397/10/01	6,700	6,605	6,998	6,717	0.43	55	49K	330M
1397/09/28	6,620	6,371	6,995	6,688	(1.21)	57	53K	356M
1397/09/27	7,100	6,611	7,100	6,770	(3.16)	59	63K	429M
1397/09/26	7,200	6,815	7,290	6,991	(3.88)	104	147K	1B
1397/09/25	7,299	7,000	7,570	7,273	1.88	102	255K	2B
1397/09/24	7,251	6,940	7,765	7,139	(3.25)	119	294K	2B
1397/09/21	7,779	7,120	7,779	7,379	(2.04)	96	218K	2B
1397/09/19	7,301	7,100	7,700	7,533	3.90	217	543K	4B
1397/09/18	7,339	7,150	7,350	7,250	0.61	72	137K	991M
1397/09/17	6,910	6,910	7,300	7,206	4.12	145	471K	3B
1397/09/14	6,931	6,860	7,200	6,921	(2.64)	78	101K	701M
1397/09/13	7,349	6,930	7,349	7,109	1.46	57	109K	774M
1397/09/12	7,368	6,920	7,368	7,007	(0.78)	59	102K	713M
1397/09/11	7,144	6,920	7,300	7,062	(1.15)	109	208K	1B
1397/09/10	7,259	6,800	7,399	7,144	3.54	106	177K	1B
1397/09/07	6,650	6,650	7,140	6,900	(0.82)	63	117K	806M
1397/09/06	7,119	6,811	7,119	6,957	1.02	55	124K	861M
1397/09/05	7,167	6,661	7,167	6,887	0.19	65	98K	677M
1397/09/03	7,400	6,640	7,400	6,874	(0.97)	86	144K	989M
1397/08/30	7,540	6,500	7,540	6,941	(1.91)	223	386K	3B
1397/08/29	6,879	6,800	7,245	7,076	7.42	192	367K	3B
1397/08/28	6,350	6,350	6,799	6,587	4.34	63	62K	406M
1397/08/27	6,900	6,133	7,100	6,313	(6.92)	76	123K	775M
1397/08/26	7,279	6,362	7,279	6,782	(2.09)	147	284K	2B
1397/08/23	7,480	6,800	7,480	6,927	(7.69)	108	307K	2B
1397/08/22	7,500	7,050	7,650	7,504	(0.5)	78	94K	702M
1397/08/21	7,300	7,300	7,900	7,542	(4.19)	77	116K	878M
1397/08/20	8,130	7,126	8,390	7,872	2.58	95	149K	1B
1397/08/19	7,970	7,200	8,050	7,674	3.83	148	232K	2B
1397/08/15	7,000	7,000	7,520	7,391	8.10	226	618K	5B
1397/08/14	6,450	6,300	7,000	6,837	6.46	108	245K	2B
1397/08/13	6,401	6,212	6,930	6,422	(4.21)	36	44K	280M
1397/08/12	6,500	6,207	7,090	6,704	(2.78)	108	198K	1B
1397/08/09	6,873	6,666	7,099	6,896	(0.59)	44	88K	606M
1397/08/07	7,697	6,431	7,697	6,937	(2.91)	96	253K	2B
1397/08/06	6,900	6,900	7,299	7,145	2.28	51	107K	768M
1397/08/05	7,000	6,820	7,400	6,986	3.73	37	38K	264M
1397/08/02	6,315	6,293	7,301	6,735	(3.68)	62	91K	613M
1397/08/01	7,350	6,949	7,400	6,992	(9.44)	105	229K	2B
1397/07/30	8,210	7,407	8,540	7,721	(6.17)	199	555K	4B
1397/07/29	8,690	7,590	8,690	8,229	3.55	147	438K	4B
1397/07/28	7,950	7,500	7,954	7,947	9.90	72	257K	2B
1397/07/25	7,600	6,500	7,600	7,231	2.16	93	259K	2B
1397/07/24	7,100	6,500	7,185	7,078	8.36	143	459K	3B
1397/07/23	5,833	5,833	7,089	6,532	0.79	234	693K	5B
1397/07/22	6,481	6,481	6,481	6,481	(10.0)	17	49K	320M
1397/07/21	7,201	7,201	7,201	7,201	(10.0)	4	8K	61M
1397/07/18	7,987	7,987	8,880	8,001	(9.84)	57	175K	1B
1397/07/17	8,676	8,676	9,499	8,874	(7.94)	345	842K	7B
1397/07/15	9,639	9,639	9,639	9,639	(10.0)	13	19K	179M
1397/07/14	10,710	10,710	10,710	10,710	(10.0)	7	8K	87M
1397/07/09	11,900	11,900	11,900	11,900	9.22	6	11K	136M
1397/07/08	10,939	10,700	10,939	10,895	9.55	158	402K	4B
1397/07/07	9,500	9,500	10,030	9,945	9.06	351	1M	14B
1397/07/04	9,650	8,300	9,999	9,119	0.16	171	324K	3B
1397/07/03	9,040	8,301	9,302	9,104	7.65	140	467K	4B
1397/07/02	9,298	7,750	9,469	8,457	(1.78)	202	571K	5B
1397/07/01	8,900	8,351	8,900	8,610	6.11	88	151K	1B
1397/06/31	8,344	7,310	8,347	8,114	6.92	113	271K	2B
1397/06/27	7,070	7,020	7,702	7,589	8.38	159	584K	4B
1397/06/26	7,431	6,853	7,431	7,002	3.49	121	593K	4B
1397/06/25	7,000	6,384	7,400	6,766	(4.61)	169	707K	5B
1397/06/24	7,209	6,500	7,900	7,093	8.22	175	978K	7B
1397/06/19	6,300	6,179	6,702	6,554	7.57	134	851K	6B
1397/06/18	6,100	5,732	6,250	6,093	6.95	205	724K	4B
1397/06/17	5,400	5,300	5,721	5,697	9.54	93	609K	3B
1397/06/14	4,812	4,812	5,430	5,201	5.35	136	613K	3B
1397/06/13	5,180	4,811	5,180	4,937	0.98	72	262K	1B
1397/06/12	5,000	4,823	5,098	4,889	(2.53)	46	133K	649M
1397/06/11	5,140	4,808	5,140	5,016	(2.24)	30	145K	730M
1397/06/10	5,299	5,050	5,299	5,131	3.53	68	189K	971M
1397/06/07	5,330	4,700	5,388	4,956	(1.61)	116	380K	2B
1397/06/06	5,500	4,941	5,500	5,037	(8.23)	139	392K	2B
1397/06/05	5,514	5,217	5,514	5,489	9.50	275	1M	6B
1397/06/04	5,027	4,800	5,027	5,013	9.69	167	976K	5B
1397/06/03	4,150	4,150	4,599	4,570	9.30	98	605K	3B
1397/05/30	4,100	4,100	4,255	4,181	3.41	71	218K	913M
1397/05/29	3,982	3,975	4,110	4,043	(1.2)	17	29K	117M
1397/05/28	4,234	3,978	4,234	4,092	2.48	46	149K	610M
1397/05/27	4,000	3,948	4,002	3,993	(1.31)	20	30K	118M
1397/05/24	4,050	4,010	4,189	4,046	(2.95)	31	81K	328M
1397/05/23	4,120	3,922	4,280	4,169	4.28	35	108K	450M
1397/05/22	4,001	3,920	4,120	3,998	(0.62)	24	105K	420M
1397/05/21	4,100	3,984	4,169	4,023	(0.79)	43	84K	337M
1397/05/20	4,240	3,931	4,240	4,055	(2.83)	38	42K	170M
1397/05/17	4,089	4,000	4,198	4,173	5.91	27	51K	213M
1397/05/16	4,130	3,850	4,130	3,940	(1.33)	76	177K	697M
1397/05/15	4,100	3,863	4,170	3,993	(3.39)	46	191K	763M
1397/05/14	4,270	3,903	4,278	4,133	2.86	35	58K	239M
1397/05/13	4,110	3,902	4,221	4,018	(2.43)	24	71K	286M
1397/05/10	3,910	3,910	4,248	4,118	5.37	61	385K	2B
1397/05/09	3,826	3,826	4,186	3,908	(0.28)	67	236K	923M
1397/05/08	4,190	3,800	4,280	3,919	(4.79)	58	152K	597M
1397/05/07	3,800	3,800	4,220	4,116	4.87	34	119K	491M
1397/05/06	4,170	3,801	4,284	3,925	(5.9)	55	140K	551M
1397/05/03	4,390	4,060	4,390	4,171	(0.57)	51	57K	236M
1397/05/02	4,399	4,100	4,399	4,195	(5.15)	78	131K	551M
1397/05/01	4,400	4,301	4,599	4,423	1.58	27	23K	103M
1397/04/31	4,320	4,246	4,444	4,354	4.06	106	319K	1B
1397/04/30	3,903	3,903	4,290	4,184	4.70	96	239K	1B
1397/04/27	3,821	3,817	4,150	3,996	0.65	56	148K	591M
1397/04/26	3,859	3,701	4,000	3,970	5.47	49	153K	605M
1397/04/25	3,700	3,700	3,910	3,764	(1.1)	16	9K	33M
1397/04/24	3,900	3,722	3,940	3,806	(1.37)	10	24K	91M
1397/04/23	3,600	3,600	4,150	3,859	(3.04)	35	49K	191M
1397/04/20	4,215	3,850	4,215	3,980	(4.03)	74	153K	608M
1397/04/19	4,201	4,027	4,370	4,147	0.88	67	212K	880M
1397/04/17	4,297	3,900	4,370	4,111	0.22	181	569K	2B
1397/04/16	3,986	3,986	4,109	4,102	9.80	215	838K	3B
1397/04/13	3,678	3,678	3,987	3,736	0.27	54	219K	818M
1397/04/12	3,700	3,680	3,754	3,726	1.47	29	153K	568M
1397/04/11	3,699	3,540	3,775	3,672	1.63	22	76K	280M
1397/04/10	3,612	3,506	3,649	3,613	(3.99)	32	74K	269M
1397/04/09	3,800	3,670	3,850	3,763	3.72	17	15K	57M
1397/04/06	3,601	3,600	3,789	3,628	(4.22)	9	25K	90M
1397/04/05	3,700	3,700	3,880	3,788	(0.99)	8	12K	46M
1397/04/04	3,872	3,797	3,950	3,826	2.38	38	82K	314M
1397/04/03	3,750	3,608	3,895	3,737	0.05	46	138K	514M
1397/04/02	3,645	3,644	3,839	3,735	1.72	35	200K	746M
1397/03/30	3,413	3,401	3,900	3,672	(1.05)	69	303K	1B
1397/03/29	4,079	3,640	4,140	3,711	(8.23)	37	66K	243M
1397/03/28	4,066	4,000	4,250	4,044	(4.67)	49	222K	898M
1397/03/27	4,295	4,062	4,450	4,242	0.19	96	319K	1B
1397/03/23	4,300	4,059	4,349	4,234	5.38	129	384K	2B
1397/03/22	3,800	3,798	4,076	4,018	8.42	190	565K	2B
1397/03/21	3,650	3,603	3,800	3,706	2.97	91	137K	508M
1397/03/20	3,566	3,566	3,648	3,599	(0.08)	25	57K	204M
1397/03/19	3,660	3,527	3,689	3,602	(0.72)	42	112K	403M
1397/03/13	3,671	3,600	3,688	3,628	0.75	51	189K	687M
1397/03/12	3,530	3,530	3,689	3,601	(0.8)	37	82K	297M
1397/03/09	3,610	3,610	3,699	3,630	(0.19)	16	65K	236M
1397/03/08	3,610	3,605	3,700	3,637	0.14	50	188K	683M
1397/03/07	3,694	3,600	3,694	3,632	0.94	43	107K	389M
1397/03/06	3,591	3,591	3,692	3,598	(0.25)	45	190K	685M
1397/03/05	3,588	3,588	3,699	3,607	(2.62)	54	205K	739M
1397/03/02	3,750	3,575	3,750	3,704	1.76	39	142K	526M
1397/03/01	3,583	3,583	3,699	3,640	(0.22)	2	590	2M
1397/02/31	3,605	3,605	3,784	3,648	0.80	5	12K	42M
1397/02/30	3,704	3,600	3,707	3,619	(1.9)	16	94K	340M
1397/02/26	3,620	3,620	3,745	3,689	(2.1)	6	31K	114M
1397/02/25	3,600	3,600	3,799	3,768	3.80	37	224K	845M
1397/02/24	3,731	3,535	3,829	3,630	(5.2)	27	149K	542M
1397/02/23	3,799	3,705	3,849	3,829	5.89	17	102K	391M
1397/02/22	3,612	3,612	3,881	3,616	(3.86)	4	31K	113M
1397/02/19	3,601	3,601	3,909	3,761	0.16	31	209K	786M
1397/02/18	3,600	3,600	3,899	3,755	(2.44)	24	179K	672M
1397/02/17	3,600	3,600	3,917	3,849	2.72	55	314K	1B
1397/02/16	3,700	3,700	3,830	3,747	4.00	42	133K	497M
1397/02/15	3,600	3,600	3,700	3,603	1.21	14	56K	203M
1397/02/11	3,690	3,544	3,839	3,560	(2.92)	7	37K	132M
1397/02/10	3,506	3,506	3,819	3,667	(0.49)	26	31K	113M
1397/02/09	3,865	3,600	3,865	3,685	(2.72)	16	102K	375M
1397/02/08	3,701	3,701	3,900	3,788	(4.17)	39	204K	773M
1397/02/05	3,940	3,800	4,000	3,953	3.81	16	50K	197M
1397/02/04	3,607	3,607	3,942	3,808	1.98	40	211K	802M
1397/02/03	3,771	3,620	3,920	3,734	(5.3)	64	166K	619M
1397/02/02	3,984	3,920	3,985	3,943	5.68	33	127K	501M
1397/02/01	3,769	3,515	3,940	3,731	2.14	89	356K	1B
1397/01/29	3,401	3,401	3,750	3,653	3.10	125	320K	1B
1397/01/28	3,579	3,472	3,680	3,543	1.69	42	107K	379M
1397/01/27	3,300	3,300	3,549	3,484	7.00	47	65K	228M
1397/01/26	3,230	3,220	3,440	3,256	(3.9)	17	22K	72M
1397/01/22	3,552	3,331	3,552	3,388	(1.02)	15	27K	91M
1397/01/21	3,536	3,380	3,536	3,423	(2.2)	43	97K	331M
1397/01/20	3,669	3,400	3,669	3,500	(0.62)	28	47K	164M
1397/01/19	3,464	3,464	3,595	3,522	(0.4)	13	41K	146M
1397/01/18	3,501	3,500	3,639	3,536	(0.28)	56	103K	364M
1397/01/15	3,651	3,500	3,719	3,546	(3.43)	134	257K	912M
1397/01/14	3,620	3,620	3,725	3,672	1.35	18	27K	100M
1397/01/08	3,619	3,613	3,699	3,623	(0.71)	11	14K	50M
1397/01/07	3,610	3,602	3,764	3,649	1.08	23	50K	182M
1397/01/06	3,590	3,575	3,698	3,610	(0.25)	30	57K	206M
1397/01/05	3,570	3,550	3,758	3,619	(4.13)	52	150K	542M
1396/12/28	3,672	3,672	3,955	3,775	0.32	62	94K	356M
1396/12/27	3,632	3,632	3,976	3,763	3.01	23	20K	74M
1396/12/26	3,800	3,537	3,800	3,653	(4.92)	64	68K	248M
1396/12/23	3,999	3,756	4,015	3,842	(0.77)	43	113K	435M
1396/12/22	4,129	3,750	4,179	3,872	(5.58)	98	182K	704M
1396/12/21	4,137	4,000	4,137	4,101	0.66	21	23K	94M
1396/12/20	4,049	4,000	4,149	4,074	1.49	116	220K	895M
1396/12/19	3,976	3,800	4,109	4,014	5.72	163	374K	2B
1396/12/16	3,975	3,781	3,975	3,797	(0.63)	18	16K	60M
1396/12/15	3,972	3,765	3,972	3,821	(2.6)	14	8K	32M
1396/12/14	3,700	3,652	4,019	3,923	(0.71)	43	78K	306M
1396/12/13	3,659	3,609	4,072	3,951	5.00	96	310K	1B
1396/12/12	3,850	3,710	3,929	3,763	1.62	40	31K	118M
1396/12/09	3,999	3,590	4,000	3,703	(4.04)	127	257K	953M
1396/12/08	3,880	3,837	4,000	3,859	(0.9)	23	50K	191M
1396/12/07	3,839	3,812	4,090	3,894	(0.1)	58	92K	358M
1396/12/06	3,775	3,775	4,049	3,898	0.83	69	138K	540M
1396/12/05	4,000	3,801	4,100	3,866	(2.69)	58	122K	472M
1396/12/02	3,970	3,850	4,139	3,973	(2.29)	75	78K	308M
1396/11/30	4,190	3,970	4,259	4,066	(2.75)	139	231K	939M
1396/11/29	4,590	4,035	4,590	4,181	(3.62)	101	179K	747M
1396/11/28	4,150	4,150	4,440	4,338	6.61	227	847K	4B
1396/11/25	4,000	3,960	4,197	4,069	4.84	135	394K	2B
1396/11/24	3,910	3,833	4,040	3,881	(3.43)	34	70K	272M
1396/11/23	4,199	3,813	4,340	4,019	(3.83)	171	361K	1B
1396/11/21	4,089	4,051	4,350	4,179	5.11	64	108K	453M
1396/11/18	3,690	3,660	4,097	3,976	5.13	185	306K	1B
1396/11/17	3,791	3,690	3,791	3,782	(0.42)	11	23K	87M
1396/11/10	3,800	3,790	3,899	3,858	(0.72)	24	50K	191M
1396/11/09	3,899	3,760	3,899	3,886	(0.49)	11	52K	202M
1396/11/08	3,900	3,900	3,942	3,905	0.88	8	27K	106M
1396/11/07	3,830	3,720	3,944	3,871	1.10	18	39K	151M
1396/11/04	3,800	3,790	3,944	3,829	0.13	21	31K	118M
1396/11/03	3,822	3,750	3,950	3,824	(4.38)	39	38K	146M
1396/11/02	4,103	3,800	4,103	3,999	5.88	33	101K	403M
1396/11/01	3,814	3,541	3,950	3,777	(3.99)	16	17K	66M
1396/10/30	4,050	3,900	4,050	3,934	(3.06)	8	4K	16M
1396/10/27	4,111	4,000	4,159	4,058	0.05	21	39K	157M
1396/10/26	4,106	4,000	4,230	4,056	(1.05)	11	5K	19M
1396/10/23	4,317	4,032	4,317	4,099	(1.77)	10	7K	27M
1396/10/20	4,269	4,101	4,269	4,173	2.35	8	5K	20M
1396/10/19	4,107	4,030	4,199	4,077	(0.73)	19	15K	63M
1396/10/18	4,080	4,080	4,180	4,107	0.69	7	4K	18M
1396/10/17	4,055	4,055	4,100	4,079	0.82	14	8K	31M
1396/10/16	4,098	4,000	4,156	4,046	(2.27)	23	27K	108M
1396/10/13	4,100	4,100	4,163	4,140	(1.41)	5	10K	40M
1396/10/12	4,160	4,101	4,270	4,199	0.19	11	10K	41M
1396/10/11	4,247	4,090	4,247	4,191	3.58	15	6K	25M
1396/10/10	4,301	3,950	4,430	4,046	(4.93)	44	75K	305M
1396/10/09	4,200	3,824	4,450	4,256	1.07	55	63K	266M
1396/10/06	4,201	4,121	4,268	4,211	(0.07)	56	51K	216M
1396/10/05	4,120	4,110	4,242	4,214	2.31	38	40K	169M
1396/10/04	4,150	4,000	4,207	4,119	(0.51)	12	26K	108M
1396/10/03	4,155	4,130	4,243	4,140	(0.55)	8	6K	26M
1396/10/02	4,140	4,100	4,298	4,163	0.56	18	29K	119M
1396/09/29	4,190	4,100	4,200	4,140	(1.24)	19	23K	97M
1396/09/28	4,167	4,167	4,240	4,192	(2.19)	4	2K	9M
1396/09/27	4,250	4,100	4,496	4,286	0.99	7	4K	16M
1396/09/26	4,300	4,080	4,300	4,244	1.75	36	24K	103M
1396/09/25	4,145	4,100	4,300	4,171	0.63	31	55K	228M
1396/09/22	4,269	4,001	4,270	4,145	(1.33)	24	15K	61M
1396/09/21	4,250	4,200	4,250	4,201	2.31	4	7K	28M
1396/09/20	4,040	4,040	4,212	4,106	1.89	16	31K	126M
1396/09/19	4,030	4,030	4,040	4,030	(1.56)	20	60K	240M
1396/09/18	4,105	4,085	4,333	4,094	(0.22)	12	28K	113M
1396/09/14	4,101	4,100	4,193	4,103	(1.2)	29	53K	216M
1396/09/13	4,150	4,101	4,182	4,153	0.17	34	74K	308M
1396/09/12	4,250	4,100	4,250	4,146	(2.45)	43	60K	247M
1396/09/11	4,250	4,161	4,333	4,250	1.55	33	24K	104M
1396/09/08	4,285	4,000	4,553	4,185	(3.46)	121	286K	1B
1396/09/07	4,550	4,222	4,600	4,335	(4.85)	92	193K	835M
1396/09/05	4,644	4,520	4,644	4,556	1.00	37	59K	267M
1396/09/04	4,589	4,400	4,620	4,511	4.42	80	114K	514M
1396/09/01	4,362	4,222	4,627	4,320	(2.79)	62	97K	420M
1396/08/30	4,620	4,400	4,620	4,444	(2.11)	19	67K	300M
1396/08/29	4,331	4,331	4,750	4,540	0.0	11	10K	46M
1396/08/27	4,502	4,502	4,898	4,540	(2.7)	13	27K	122M
1396/08/24	4,431	4,430	4,750	4,666	4.34	58	174K	810M
1396/08/23	4,399	4,399	4,550	4,472	1.64	32	49K	219M
1396/08/22	4,522	4,270	4,639	4,400	(3.57)	45	77K	337M
1396/08/21	4,522	4,500	4,730	4,563	(0.89)	32	72K	331M
1396/08/20	4,445	4,445	4,729	4,604	1.52	74	184K	846M
1396/08/17	4,500	4,389	4,686	4,535	1.00	67	188K	853M
1396/08/16	4,302	4,302	4,899	4,490	(3.9)	103	217K	976M
1396/08/15	4,950	4,502	5,048	4,672	(5.73)	107	382K	2B
1396/08/14	4,850	4,837	5,150	4,956	(0.44)	67	95K	469M
1396/08/13	5,399	4,780	5,399	4,978	(0.94)	152	340K	2B
1396/08/10	4,800	4,800	5,093	5,025	8.53	161	379K	2B
1396/08/09	4,397	4,394	4,694	4,630	8.48	168	369K	2B
1396/08/08	4,300	4,130	4,448	4,268	(0.65)	83	132K	563M
1396/08/07	4,329	4,130	4,489	4,296	(1.87)	101	81K	349M
1396/08/06	4,900	4,225	4,900	4,378	(5.85)	94	86K	375M
1396/08/03	4,500	4,490	4,671	4,650	9.49	131	281K	1B
1396/08/02	4,050	3,760	4,373	4,247	6.82	72	89K	380M
1396/08/01	4,160	3,900	4,175	3,976	(1.78)	13	20K	79M
1396/07/30	4,050	3,860	4,198	4,048	(2.29)	71	87K	352M
1396/07/29	4,169	4,100	4,200	4,143	1.30	41	25K	102M
1396/07/26	4,000	3,870	4,259	4,090	5.47	63	101K	413M
1396/07/25	3,511	3,503	4,000	3,878	4.56	60	106K	411M
1396/07/24	3,700	3,680	3,900	3,709	3.40	23	66K	243M
1396/07/23	3,790	3,500	3,799	3,587	(3.89)	20	15K	53M
1396/07/22	3,650	3,650	3,799	3,732	2.30	10	8K	29M
1396/07/19	3,502	3,501	3,875	3,648	(1.91)	12	25K	90M
1396/07/18	3,206	3,206	3,782	3,719	8.14	31	67K	251M
1396/07/17	3,320	3,320	3,698	3,439	(2.69)	5	5K	17M
1396/07/16	3,700	3,487	3,700	3,534	(8.78)	32	74K	260M
1396/07/15	3,900	3,722	3,993	3,874	0.96	45	74K	285M
1396/07/12	3,897	3,800	3,995	3,837	4.98	20	19K	73M
1396/07/11	3,519	3,519	4,035	3,655	(4.27)	26	22K	81M
1396/07/10	4,150	3,750	4,150	3,818	(3.19)	35	56K	213M
1396/07/05	3,900	3,855	4,298	3,944	(3.19)	24	15K	61M
1396/07/04	4,369	3,990	4,580	4,074	(4.75)	60	67K	272M
1396/07/03	4,350	4,150	4,565	4,277	2.91	82	140K	598M
1396/07/02	3,880	3,880	4,355	4,156	4.74	180	240K	998M
1396/07/01	4,150	3,903	4,150	3,968	(8.49)	126	450K	2B
1396/06/29	4,500	3,820	4,579	4,336	3.34	190	497K	2B
1396/06/28	4,213	3,800	4,213	4,196	9.56	141	455K	2B
1396/06/27	3,570	3,570	3,920	3,830	7.46	82	190K	727M
1396/06/26	3,565	3,400	3,590	3,564	5.35	19	48K	170M
1396/06/25	3,300	3,300	3,547	3,383	0.65	33	43K	147M
1396/06/22	3,400	3,300	3,849	3,361	(4.16)	26	62K	208M
1396/06/21	3,600	3,441	3,720	3,507	(8.27)	40	47K	165M
1396/06/20	3,800	3,720	3,998	3,823	(1.32)	47	65K	247M
1396/06/19	4,100	3,800	4,247	3,874	(6.04)	59	74K	285M
1396/06/15	4,010	4,010	4,270	4,123	0.61	39	97K	402M
1396/06/14	3,911	3,910	4,290	4,098	(4.79)	57	92K	377M
1396/06/13	4,480	3,951	4,550	4,304	0.40	13	10K	43M
1396/06/12	4,281	4,150	4,600	4,287	(6.76)	36	67K	285M
1396/06/11	4,887	4,350	4,887	4,598	(3.06)	52	116K	531M
1396/06/08	5,300	4,600	5,488	4,743	(5.14)	135	337K	2B
1396/06/07	5,000	5,000	5,000	5,000	22.01	16	39K	196M
1396/05/31	5,600	5,500	5,888	5,686	3.16	126	430K	2B
1396/05/30	5,220	5,220	5,600	5,512	6.02	72	144K	793M
1396/05/29	5,750	5,000	5,750	5,199	(2.29)	197	502K	3B
1396/05/28	5,900	5,062	5,900	5,321	(2.78)	81	304K	2B
1396/05/25	6,010	5,362	6,010	5,473	(7.41)	65	283K	2B
1396/05/24	5,610	5,610	6,055	5,911	7.38	157	646K	4B
1396/05/23	5,100	5,100	5,585	5,505	8.41	125	544K	3B
1396/05/22	5,580	4,953	5,580	5,078	(3.72)	50	56K	283M
1396/05/21	5,500	5,130	5,800	5,274	(5.48)	75	131K	689M
1396/05/18	5,451	4,916	5,890	5,580	4.07	214	445K	2B
1396/05/17	5,362	5,361	5,362	5,362	9.99	46	263K	1B
1396/05/16	5,100	4,847	5,340	4,875	(9.47)	145	422K	2B
1396/05/15	5,900	5,004	5,900	5,385	(3.13)	218	570K	3B
1396/05/11	5,403	5,314	6,140	5,559	(5.7)	308	813K	5B
1396/05/10	6,000	5,581	6,239	5,895	3.82	398	1M	8B
1396/05/09	5,500	5,410	5,767	5,678	8.30	329	1M	7B
1396/05/08	5,198	5,000	5,261	5,243	9.62	205	669K	4B
1396/05/07	4,878	4,135	4,878	4,783	7.85	221	1M	5B
1396/05/04	4,435	4,435	4,435	4,435	10.00	12	150K	666M
1396/05/03	4,032	4,032	4,032	4,032	9.98	9	50K	200M
1396/05/01	3,666	3,666	3,666	3,666	9.99	31	303K	1B
1396/04/31	3,333	3,333	3,333	3,333	10.00	4	63K	210M
1396/04/28	3,030	3,030	3,030	3,030	0.0	6	26K	78M
1396/04/27	3,030	3,030	3,030	3,030	9.98	5	11K	33M
1396/04/25	2,755	2,755	2,755	2,755	9.98	19	236K	650M
1396/04/24	2,505	2,505	2,505	2,505	9.96	6	19K	48M
1396/04/21	2,278	2,278	2,278	2,278	10.00	2	10K	23M
1396/03/27	2,071	2,071	2,071	2,071	9.98	5	7K	14M
1396/03/10	2,062	1,700	2,062	1,883	0.43	3	2K	3M
1396/01/27	1,875	1,875	1,875	1,875	9.97	1	3K	5M
1396/01/26	1,705	1,705	1,705	1,705	10.00	1	32K	55M
1395/12/23	1,550	1,550	1,550	1,550	5.44	1	124	192K
1395/12/17	1,470	1,470	1,470	1,470	5.00	3	190K	279M
1395/12/16	1,400	1,400	1,400	1,400	6.06	5	310K	433M
1395/11/30	1,320	1,320	1,320	1,320	3.13	6	68K	90M
1395/10/01	1,300	1,300	1,300	1,300	4.00	2	20K	26M
1395/09/29	1,250	1,250	1,250	1,250	5.93	2	18K	22M
1395/09/28	1,180	1,180	1,180	1,180	3.51	1	8K	9M
1395/08/26	1,140	1,140	1,140	1,140	(1.64)	1	1K	1M
1395/07/13	1,320	1,320	1,320	1,320	0.0	1	5K	7M
1395/07/06	1,320	1,320	1,320	1,320	0.76	1	1K	2M
1395/02/19	1,310	1,310	1,310	1,310	19.31	1	10K	13M
1395/02/08	1,110	1,090	1,110	1,098	(1.7)	3	33K	36M
1395/02/05	1,120	1,110	1,120	1,117	(2.02)	4	33K	37M
1395/02/04	1,140	1,140	1,140	1,140	(3.39)	2	40K	46M
1395/01/31	1,180	1,180	1,180	1,180	(5.6)	1	7K	8M
1395/01/23	1,250	1,250	1,250	1,250	2.46	1	30K	38M
1395/01/22	1,220	1,220	1,220	1,220	2.52	1	40K	49M
1395/01/21	1,190	1,190	1,190	1,190	(3.25)	1	10K	12M
1394/12/04	1,230	1,230	1,230	1,230	0.0	3	37K	46M
1394/12/01	1,230	1,230	1,230	1,230	(1.6)	1	10K	12M
1394/11/28	1,250	1,250	1,250	1,250	(4.21)	1	10K	12M
1394/11/26	1,310	1,304	1,310	1,305	15.49	2	29K	38M
1394/11/25	1,130	1,130	1,130	1,130	0.0	1	10K	11M
1394/11/24	1,130	1,130	1,130	1,130	(1.74)	1	6K	7M
1394/11/17	1,150	1,150	1,150	1,150	0.0	3	39K	45M
1394/11/14	1,150	1,150	1,150	1,150	(3.36)	3	38K	43M
1394/11/11	1,190	1,190	1,190	1,190	0.0	1	30K	36M
1394/11/10	1,190	1,190	1,190	1,190	(2.46)	2	62K	74M
1394/11/06	1,220	1,220	1,220	1,220	(2.4)	2	92K	112M
1394/11/04	1,250	1,250	1,250	1,250	(3.85)	2	70K	88M
1394/10/28	1,300	1,300	1,300	1,300	(3.7)	1	20K	26M
1394/10/19	1,350	1,350	1,350	1,350	0.0	14	639K	863M
1394/10/16	1,350	1,350	1,350	1,350	(3.57)	5	250K	338M
1394/10/15	1,400	1,400	1,400	1,400	(5.41)	7	37K	52M
1394/09/30	1,630	1,630	1,630	1,630	0.0	1	100	163K
1394/09/24	1,630	1,630	1,630	1,630	1.88	1	4K	6M
1394/09/23	1,600	1,600	1,600	1,600	10.34	1	40K	64M
1394/09/17	1,450	1,450	1,450	1,450	3.57	1	10K	14M
1394/09/16	1,400	1,400	1,400	1,400	16.67	1	40K	56M
1394/09/14	1,200	1,200	1,200	1,200	0.0	1	6K	7M
1394/09/07	1,200	1,200	1,200	1,200	1.69	1	5K	6M
1394/09/04	1,180	1,180	1,180	1,180	2.61	5	6K	7M
1394/08/27	1,150	1,150	1,150	1,150	0.0	3	41K	47M
1394/06/10	1,150	1,150	1,150	1,150	(10.16)	2	64K	74M
1394/05/07	1,280	1,280	1,280	1,280	(8.57)	1	32K	41M
1394/03/04	1,400	1,400	1,400	1,400	0.0	1	32K	45M
1394/02/23	1,400	1,400	1,400	1,400	(6.67)	2	13K	18M
1394/02/19	1,500	1,500	1,500	1,500	0.0	1	80K	120M
1393/12/23	1,500	1,500	1,500	1,500	(14.53)	1	7K	10M
1393/09/12	1,905	1,905	1,905	1,905	0.0	7	650K	1B
1393/09/09	1,905	1,905	1,905	1,905	0.0	6	829K	2B
1393/09/04	1,905	1,905	1,905	1,905	2.36	7	700K	1B
1393/08/26	1,861	1,861	1,861	1,861	0.59	2	300K	558M
1392/10/21	1,850	1,850	1,850	1,850	19.35	2	26K	48M
1392/09/09	2,500	2,500	2,500	2,500	0.0	5	125K	313M
1392/07/27	2,500	2,500	2,500	2,500	150.00	1	22K	56M