Name: س.توسعه و عمران استان اردبیل
Creator: حال و هوا

جدول آخرین قیمت و نمودار
س.توسعه و عمران استان اردبیل
ثتوسا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/22	16,770	16,760	16,800	16,800	2.94	204	3M	53B
1405/06/21	16,110	16,000	16,720	16,320	(1.03)	557	5M	82B
1405/06/18	16,650	16,460	16,950	16,490	(2.77)	346	4M	64B
1405/06/17	17,040	16,550	17,180	16,960	1.68	476	4M	75B
1405/06/16	16,500	16,000	16,690	16,680	2.90	383	6M	96B
1405/06/15	16,200	16,070	16,860	16,210	(2.11)	680	7M	116B
1405/06/14	16,500	16,300	17,300	16,560	(1.43)	696	10M	164B
1405/06/11	16,800	16,800	16,800	16,800	(2.95)	57	988K	17B
1405/06/10	17,780	16,780	17,800	17,310	0.12	704	9M	155B
1405/06/09	18,100	17,140	18,100	17,290	(2.1)	1,154	15M	254B
1405/06/08	17,660	17,660	17,660	17,660	2.97	82	1M	19B
1405/06/07	17,660	17,660	17,660	17,660	2.97	82	1M	19B
1405/06/04	17,150	17,150	17,150	17,150	2.94	85	2M	33B
1405/06/03	16,660	16,660	16,660	16,660	2.97	87	1M	24B
1405/06/02	16,180	16,180	16,180	16,180	2.99	110	2M	28B
1405/06/01	15,710	15,500	15,710	15,710	2.95	375	6M	92B
1405/05/31	15,260	15,240	15,260	15,260	2.97	196	3M	43B
1405/05/28	14,770	14,500	14,840	14,820	2.85	274	3M	48B
1405/05/27	14,440	13,650	14,470	14,410	2.56	603	7M	99B
1405/05/26	14,050	13,910	14,050	14,050	2.93	214	4M	60B
1405/05/25	13,060	13,060	13,720	13,650	2.40	186	2M	30B
1405/05/24	13,110	13,050	13,600	13,330	(0.45)	141	712K	9B
1405/05/21	13,690	13,030	13,690	13,390	(0.15)	181	2M	22B
1405/05/20	13,690	13,030	13,690	13,390	(0.15)	181	2M	22B
1405/05/19	13,350	13,270	13,800	13,410	(1.97)	288	3M	35B
1405/05/18	14,380	13,600	14,380	13,680	(2.43)	326	4M	59B
1405/05/17	14,060	13,680	14,060	14,020	2.64	408	5M	72B
1405/05/14	13,660	13,660	13,660	13,660	2.94	98	2M	24B
1405/05/13	13,270	13,270	13,270	13,270	2.95	61	1M	15B
1405/05/12	13,270	13,270	13,270	13,270	2.95	61	1M	15B
1405/05/11	12,890	12,710	12,890	12,890	2.96	89	1M	15B
1405/05/10	12,570	12,100	12,610	12,520	2.20	189	3M	39B
1405/05/07	11,700	11,630	12,330	12,250	2.25	190	2M	27B
1405/05/06	11,990	11,730	12,070	11,980	2.22	129	2M	18B
1405/05/05	11,940	11,570	12,100	11,720	(1.68)	150	1M	14B
1405/05/04	11,870	11,870	11,930	11,920	2.85	162	2M	19B
1405/05/03	11,480	11,220	11,820	11,590	0.96	123	1M	14B
1405/04/31	12,150	11,470	12,150	11,480	(2.88)	203	2M	28B
1405/04/30	11,600	11,470	11,840	11,820	2.78	155	2M	18B
1405/04/29	11,580	11,090	11,610	11,500	1.95	122	1M	16B
1405/04/28	11,280	11,280	11,460	11,280	(2.93)	177	3M	32B
1405/04/27	11,640	11,620	11,640	11,620	(2.92)	29	410K	5B
1405/04/24	11,930	11,890	12,470	11,970	(2.29)	214	3M	32B
1405/04/23	12,600	12,060	12,600	12,250	(0.16)	172	2M	20B
1405/04/22	12,230	12,230	12,740	12,270	(2.62)	229	3M	43B
1405/04/21	12,580	12,580	12,710	12,600	(2.78)	195	2M	31B
1405/04/20	12,960	12,940	13,210	12,960	(2.78)	208	2M	24B
1405/04/17	13,260	13,260	13,830	13,330	(2.49)	221	3M	42B
1405/04/16	13,220	13,220	13,680	13,670	2.86	210	3M	47B
1405/04/15	12,710	12,710	13,430	13,290	1.92	251	2M	33B
1405/04/14	12,710	12,710	13,430	13,290	1.92	251	2M	33B
1405/04/13	12,710	12,710	13,430	13,290	1.92	251	2M	33B
1405/04/10	12,710	12,710	13,430	13,290	1.92	251	2M	33B
1405/04/09	13,010	12,760	13,420	13,040	(0.84)	267	2M	30B
1405/04/08	13,770	13,030	13,810	13,150	(2.08)	282	3M	35B
1405/04/07	13,420	13,420	13,790	13,430	(2.89)	214	2M	33B
1405/04/06	13,830	13,810	14,220	13,830	(2.81)	279	3M	48B
1405/04/03	14,440	13,830	14,460	14,230	1.35	330	3M	39B
1405/04/01	13,310	13,310	14,060	14,040	2.78	336	5M	72B
1405/03/31	13,250	13,150	13,950	13,660	0.81	630	7M	100B
1405/03/30	13,500	13,500	13,820	13,550	(2.59)	132	1M	20B
1405/03/27	13,920	13,880	14,180	13,910	(2.73)	371	4M	49B
1405/03/26	14,890	14,150	14,890	14,300	(1.92)	418	5M	66B
1405/03/25	14,580	14,580	14,580	14,580	2.97	185	3M	43B
1405/03/24	14,170	13,940	14,170	14,160	2.91	258	3M	49B
1405/03/23	13,760	13,740	13,760	13,760	2.99	177	3M	39B
1405/03/20	13,290	13,180	13,860	13,360	(1.55)	247	2M	29B
1405/03/19	13,250	13,250	13,590	13,570	2.80	231	3M	38B
1405/03/18	13,200	13,200	13,200	13,200	(2.94)	12	110K	1B
1405/03/17	13,150	13,150	13,610	13,600	2.87	214	3M	35B
1405/03/16	13,280	13,180	13,580	13,220	(2.65)	263	3M	36B
1405/03/13	13,580	13,580	13,680	13,580	(3.0)	218	2M	31B
1405/03/12	13,970	13,930	14,460	14,000	(2.51)	452	3M	41B
1405/03/11	14,870	14,200	14,870	14,480	(0.21)	566	4M	54B
1405/03/10	14,510	14,480	14,510	14,510	2.98	351	3M	46B
1405/03/09	14,000	13,990	14,090	14,090	3.00	248	2M	29B
1405/03/06	13,720	13,580	13,960	13,680	(2.22)	756	6M	81B
1405/03/05	13,720	13,580	13,960	13,680	(2.22)	756	6M	81B
1405/03/04	14,060	13,700	14,060	13,990	2.42	758	5M	74B
1405/03/03	14,060	14,060	14,060	14,060	2.93	9	7K	96M
1405/03/02	13,660	13,660	13,660	13,660	2.94	36	304K	4B
1405/02/30	13,270	13,270	13,270	13,270	2.95	49	360K	5B
1405/02/29	12,500	12,500	13,060	12,890	1.66	318	3M	43B
1404/12/09	12,800	12,300	12,800	12,440	(1.89)	190	1M	18B
1404/12/06	12,250	12,250	12,920	12,680	1.04	541	3M	42B
1404/12/05	12,540	12,400	12,550	12,550	2.95	255	2M	23B
1404/12/04	12,010	12,010	12,750	12,190	(1.53)	1,611	14M	166B
1404/12/03	12,380	12,380	12,380	12,380	(2.98)	11	55K	681M
1404/12/02	12,560	12,560	12,560	12,760	(1.39)	7	25K	315M
1404/11/29	12,940	12,940	12,940	12,940	(2.93)	10	46K	593M
1404/11/28	13,330	13,330	13,330	13,330	(2.98)	32	200K	3B
1404/11/27	13,740	13,740	13,740	13,740	(2.97)	15	82K	1B
1404/11/26	14,160	14,160	14,160	14,160	(2.95)	12	81K	1B
1404/11/25	14,590	14,590	14,590	14,590	(2.99)	20	162K	2B
1404/11/21	15,040	15,040	15,040	15,040	(2.97)	34	223K	3B
1404/11/20	15,500	15,500	15,500	15,500	(2.94)	43	315K	5B
1404/11/19	15,970	15,970	15,970	15,970	(2.98)	22	148K	2B
1404/11/07	16,490	16,490	16,490	16,490	(3.0)	38	202K	3B
1404/11/06	17,000	17,000	17,000	17,000	(2.97)	5	24K	406M
1404/11/05	17,520	17,520	17,520	17,520	(2.99)	34	245K	4B
1404/11/04	18,060	18,060	18,060	18,060	(2.96)	5	22K	404M
1404/10/28	18,560	18,530	19,000	18,610	(2.57)	419	3M	51B
1404/10/24	19,100	19,100	19,100	19,100	(2.8)	103	970K	19B
1404/10/23	19,850	19,650	19,850	19,650	(2.96)	278	2M	37B
1404/10/22	20,200	20,200	21,100	20,250	(2.64)	692	4M	91B
1404/10/21	20,800	20,800	20,800	20,800	(2.8)	18	77K	2B
1404/10/20	21,400	21,400	21,400	21,400	(2.95)	21	92K	2B
1404/10/17	22,250	22,000	22,850	22,050	(2.65)	456	3M	63B
1404/10/16	23,150	22,550	23,300	22,650	(2.37)	1,150	7M	155B
1404/10/15	23,400	22,350	23,500	23,200	1.53	882	6M	136B
1404/10/14	21,850	21,850	22,850	22,850	2.93	696	5M	113B
1404/10/10	22,050	22,050	22,900	22,200	(2.2)	1,280	8M	186B
1404/10/09	22,700	22,700	22,700	22,700	(2.99)	33	195K	4B
1404/10/08	23,900	23,300	23,950	23,400	(2.5)	319	2M	43B
1404/10/07	24,500	23,850	24,700	24,000	(2.24)	1,369	7M	178B
1404/10/06	25,600	24,350	25,600	24,550	(2.19)	2,512	16M	392B
1404/10/03	24,750	24,750	26,000	25,100	(1.57)	2,421	14M	363B
1404/10/02	25,500	25,500	25,500	25,500	(2.86)	69	395K	10B
1404/10/01	26,500	26,200	26,500	26,250	(2.78)	358	3M	67B
1404/09/30	27,700	26,850	27,700	27,000	(2.35)	1,003	6M	152B
1404/09/29	27,300	27,300	27,700	27,650	2.79	609	4M	117B
1404/09/26	26,900	26,600	27,950	26,900	(1.82)	1,104	6M	169B
1404/09/25	28,000	27,150	28,550	27,400	(1.97)	1,277	7M	203B
1404/09/24	27,100	27,100	28,250	27,950	1.82	675	4M	104B
1404/09/23	28,200	27,100	28,200	27,450	(1.61)	816	4M	112B
1404/09/22	29,050	27,450	29,050	27,900	(1.24)	1,915	11M	310B
1404/09/19	27,150	27,150	28,750	28,250	1.07	701	5M	150B
1404/09/18	27,950	27,950	27,950	27,950	(2.95)	30	94K	3B
1404/09/17	28,800	28,800	28,800	28,800	(2.87)	16	45K	1B
1404/09/16	29,650	29,650	29,650	29,650	(2.95)	11	48K	1B
1404/09/15	30,550	30,550	30,550	30,550	(2.86)	47	194K	6B
1404/09/12	31,450	31,450	31,450	31,450	(2.93)	29	140K	4B
1404/09/11	32,400	32,400	32,400	32,400	(2.99)	10	39K	1B
1404/09/08	33,400	33,400	33,400	33,400	(2.91)	11	23K	777M
1404/09/05	34,400	34,400	34,400	34,400	(2.96)	7	16K	565M
1404/09/04	35,450	35,450	35,450	35,450	(2.88)	32	119K	4B
1404/09/02	36,500	36,500	36,500	36,500	(2.93)	44	174K	6B
1404/09/01	37,600	37,600	38,650	37,600	(2.97)	208	1M	49B
1404/08/28	38,750	38,450	40,200	38,750	(2.15)	364	2M	66B
1404/08/27	41,350	39,000	41,350	39,600	(1.49)	1,465	8M	319B
1404/08/26	40,200	40,200	40,200	40,200	2.94	146	912K	37B
1404/08/25	37,600	37,600	39,850	39,050	0.90	502	3M	125B
1404/08/24	38,650	38,650	39,700	38,700	(2.76)	481	4M	148B
1404/08/21	39,800	39,800	39,900	39,800	(2.93)	977	7M	276B
1404/08/19	39,850	39,850	39,850	41,000	(0.12)	1	1K	50M
1404/08/18	39,900	39,900	39,900	41,050	(0.12)	1	1K	50M
1404/08/17	40,400	40,400	40,400	41,100	(1.2)	6	23K	947M
1404/08/14	41,600	41,600	41,600	41,600	(4.91)	4	14K	575M
1404/08/12	42,500	42,500	42,500	43,750	(0.11)	1	1K	51M
1404/08/11	42,600	42,600	42,600	43,800	(0.23)	3	4K	161M
1404/08/10	42,650	42,650	42,650	43,900	(0.11)	2	1K	58M
1404/08/06	42,950	42,950	42,950	43,950	(0.68)	4	13K	569M
1404/08/05	43,150	43,150	43,150	44,250	(0.45)	4	9K	384M
1404/08/04	44,450	44,450	44,450	44,450	(2.95)	8	81K	4B
1404/07/30	44,500	44,500	44,500	45,800	(0.11)	2	1K	50M
1404/07/29	45,000	45,000	45,000	45,850	(1.08)	3	20K	886M
1404/07/27	45,150	45,150	45,150	46,350	(0.32)	1	6K	271M
1404/07/26	45,800	45,800	45,800	46,500	(1.48)	9	27K	1B
1404/07/23	47,200	47,200	47,200	47,200	(2.98)	7	15K	702M
1404/07/20	48,650	48,650	48,650	48,650	(2.99)	2	28K	1B
1404/07/19	50,150	50,150	50,150	50,150	(3.0)	4	23K	1B
1404/07/15	50,150	50,150	50,150	51,700	0.0	3	1K	65M
1404/07/13	50,200	50,200	50,200	51,700	(0.1)	5	7K	367M
1404/07/12	50,250	50,250	50,250	51,750	(0.1)	9	18K	880M
1404/07/07	50,250	50,250	50,250	51,800	0.0	1	1K	50M
1404/07/05	51,800	51,800	51,800	51,800	(4.95)	2	2K	104M
1404/06/31	52,950	52,950	52,950	54,500	(0.09)	14	15K	794M
1404/06/25	52,950	52,950	52,950	54,550	0.0	4	3K	159M
1404/06/16	52,950	52,950	52,950	54,550	0.0	1	1K	53M
1404/05/28	54,550	54,550	54,550	54,550	(4.97)	2	2K	109M
1404/05/21	55,700	55,700	55,700	57,400	0.0	3	50K	3B
1404/05/15	55,700	55,700	55,700	57,400	0.0	4	25K	1B
1404/05/04	54,550	54,550	54,550	57,400	0.0	8	50K	3B
1404/04/25	54,550	54,550	54,550	57,400	0.0	10	39K	2B
1404/04/24	55,700	55,700	55,700	57,400	0.0	4	31K	2B
1404/04/23	55,700	55,700	55,700	57,400	0.0	13	131K	7B
1404/04/22	55,700	55,700	55,700	57,400	0.0	2	4K	217M
1404/04/21	55,700	55,700	55,700	57,400	0.0	5	6K	340M
1404/03/21	54,550	54,550	54,550	57,400	0.0	29	103K	6B
1404/03/20	55,700	55,700	55,700	57,400	0.0	11	33K	2B
1404/03/19	55,700	55,700	55,700	57,400	0.0	2	2K	111M
1404/03/17	55,700	55,700	55,700	57,400	0.0	1	1K	56M
1404/03/13	55,700	55,700	55,700	57,400	0.0	8	9K	479M
1404/03/12	54,600	54,600	54,600	57,400	(0.09)	45	121K	7B
1404/03/11	55,750	55,750	55,750	57,450	0.0	5	28K	2B
1404/03/10	55,750	55,750	55,750	57,450	0.0	16	28K	2B
1404/03/07	55,750	55,750	55,750	57,450	0.0	5	36K	2B
1404/03/06	55,800	55,800	55,800	57,450	(0.09)	76	441K	25B
1404/03/05	55,800	55,800	55,800	57,500	0.0	39	173K	10B
1404/03/04	55,800	55,800	55,800	57,500	0.0	6	111K	6B
1404/02/28	55,800	55,800	55,800	57,500	0.0	11	20K	1B
1404/02/27	55,800	55,800	55,800	57,500	0.0	19	88K	5B
1404/02/24	55,800	55,800	55,800	57,500	0.0	16	50K	3B
1404/02/23	55,800	55,800	55,800	57,500	0.0	46	182K	10B
1404/02/22	55,850	55,850	55,850	57,500	(0.09)	80	432K	24B
1404/02/21	54,750	54,750	54,750	57,550	(0.09)	57	268K	15B
1404/02/20	55,900	55,900	55,900	57,600	0.0	28	170K	9B
1404/02/17	56,950	56,950	56,950	57,600	(1.87)	47	202K	12B
1404/02/16	58,100	58,100	58,100	58,700	(1.92)	48	210K	12B
1404/02/15	58,950	58,950	58,950	59,850	(1.48)	35	163K	10B
1404/02/14	60,000	60,000	60,000	60,750	(1.78)	39	193K	12B
1404/02/13	61,000	61,000	61,000	61,850	(1.59)	31	169K	10B
1404/02/10	63,550	61,850	63,800	62,850	(0.08)	266	1M	71B
1404/02/09	61,950	60,750	63,700	62,900	1.37	241	1M	72B
1404/02/08	62,250	61,850	63,750	62,050	(2.67)	424	2M	128B
1404/02/07	62,000	61,200	64,750	63,750	1.11	196	699K	45B
1404/02/06	63,400	61,500	64,700	63,050	(0.47)	373	1M	83B
1404/02/03	63,750	61,300	63,750	63,350	2.34	629	5M	303B
1404/02/02	61,950	61,950	61,950	61,900	2.91	39	321K	20B
1404/01/26	60,150	60,150	60,150	60,150	3.00	85	1M	65B
1404/01/25	59,150	57,500	59,150	58,400	1.48	371	1M	71B
1404/01/24	56,650	56,600	58,450	57,550	1.41	466	4M	219B
1404/01/23	57,900	55,500	58,450	56,750	(0.09)	291	991K	56B
1404/01/20	56,900	55,300	56,950	56,800	2.71	337	1M	84B
1404/01/19	53,600	53,600	56,650	55,300	0.55	358	3M	140B
1404/01/18	54,150	54,050	55,000	55,000	(0.18)	17	86K	5B
1404/01/17	56,000	55,000	56,000	55,100	(2.74)	183	757K	42B
1404/01/16	57,150	55,100	57,150	56,650	2.07	293	2M	104B
1404/01/10	57,250	55,050	57,250	55,500	(2.2)	226	797K	44B
1404/01/09	56,700	56,500	58,150	56,750	(2.49)	253	718K	41B
1404/01/06	58,450	56,300	58,550	58,200	2.37	301	957K	56B
1404/01/05	56,450	55,500	57,450	56,850	1.88	225	1M	77B
1403/12/28	56,300	55,050	56,400	55,800	(0.36)	171	397K	22B
1403/12/27	57,200	54,300	57,200	56,000	0.63	172	616K	35B
1403/12/26	55,800	54,950	55,850	55,650	2.58	91	560K	31B
1403/12/25	54,850	52,250	55,450	54,250	0.74	381	3M	137B
1403/12/22	55,700	53,350	55,700	53,850	(2.0)	123	342K	18B
1403/12/21	54,700	54,050	56,100	54,950	(0.72)	115	253K	14B
1403/12/20	53,450	53,450	56,050	55,350	1.28	176	878K	49B
1403/12/19	55,800	53,550	56,000	54,650	(1.0)	157	782K	43B
1403/12/15	55,100	54,850	55,900	55,200	1.38	54	232K	13B
1403/12/14	53,250	53,100	55,350	54,450	(0.18)	204	2M	83B
1403/12/13	53,600	53,100	55,250	54,550	(0.27)	169	1M	60B
1403/12/12	54,300	54,050	56,450	54,700	(1.8)	381	2M	114B
1403/12/11	53,950	53,950	57,250	55,700	0.18	463	3M	159B
1403/12/08	57,700	55,400	57,700	55,600	(2.63)	201	2M	131B
1403/12/07	57,650	55,250	57,650	57,100	1.96	403	3M	195B
1403/11/28	56,050	55,300	56,100	56,000	2.75	438	2M	115B
1403/11/27	54,550	54,200	54,550	54,500	2.83	357	2M	103B
1403/11/23	53,000	53,000	53,000	53,000	2.91	104	918K	49B
1403/11/21	51,500	51,500	51,500	51,500	3.00	149	2M	87B
1403/11/17	50,950	49,000	50,950	50,000	1.01	429	6M	290B
1403/11/16	50,450	49,200	50,500	49,500	(0.6)	155	757K	37B
1403/11/15	49,050	49,050	50,000	49,800	(0.4)	193	1M	63B
1403/11/14	49,750	49,650	51,100	50,000	0.40	220	1M	52B
1403/11/13	52,500	49,550	52,500	49,800	(2.45)	423	3M	153B
1403/11/10	51,100	48,550	51,100	51,050	2.82	735	7M	345B
1403/11/08	49,650	49,650	49,650	49,650	2.90	95	841K	42B
1403/11/07	48,250	48,200	48,250	48,250	2.99	232	3M	122B
1403/11/06	46,850	46,850	46,850	46,850	2.97	67	474K	22B
1403/11/03	45,500	45,500	45,500	45,500	2.94	55	469K	21B
1403/11/02	44,200	44,200	44,200	44,200	2.91	58	527K	23B
1403/11/01	42,950	42,950	42,950	42,950	3.00	60	590K	25B
1403/10/30	41,200	40,900	43,250	41,700	(0.71)	353	5M	207B
1403/10/29	42,100	41,900	43,350	42,000	(2.67)	302	2M	73B
1403/10/26	42,650	42,650	44,150	43,150	(1.15)	297	1M	59B
1403/10/24	42,650	42,650	45,250	43,650	(0.68)	1,032	9M	404B
1403/10/23	43,950	43,950	43,950	43,950	(2.98)	52	477K	21B
1403/10/22	45,300	45,300	45,300	45,300	(3.0)	101	439K	20B
1403/10/19	45,950	44,800	47,350	46,700	1.52	348	1M	55B
1403/10/11	47,450	44,750	47,450	46,000	(0.22)	582	4M	164B
1403/10/10	46,100	46,100	46,100	46,100	2.90	99	508K	23B
1403/10/09	44,800	44,350	44,800	44,800	2.99	158	743K	33B
1403/10/08	43,550	41,900	43,650	43,500	2.59	330	2M	78B
1403/10/05	42,550	40,200	42,550	42,400	2.54	585	5M	225B
1403/10/04	40,300	40,300	41,500	41,350	2.61	306	2M	86B
1403/10/03	40,300	40,200	40,300	40,300	2.94	270	5M	190B
1403/10/02	39,500	37,200	39,500	39,150	2.09	255	4M	161B
1403/10/01	36,800	36,800	39,000	38,350	1.19	327	4M	160B
1403/09/28	37,400	37,400	37,400	37,900	(1.69)	45	322K	12B
1403/09/27	40,150	37,850	40,150	38,550	(1.15)	351	3M	126B
1403/09/26	39,000	39,000	39,000	39,000	2.90	99	1M	43B
1403/09/25	37,900	37,900	37,900	37,900	2.99	92	1M	41B
1403/09/24	36,950	36,000	36,950	36,800	2.51	313	4M	143B
1403/09/21	36,150	34,050	36,150	35,900	2.28	378	5M	165B
1403/09/20	35,100	35,100	35,100	35,100	2.93	84	739K	26B
1403/09/19	34,100	34,100	34,100	34,100	2.87	64	672K	23B
1403/09/18	31,650	31,550	33,350	33,150	2.31	411	5M	155B
1403/09/17	33,050	31,150	33,050	32,400	0.93	568	6M	194B
1403/09/14	32,100	32,100	32,100	32,100	2.88	138	2M	50B
1403/09/13	31,200	31,200	31,200	31,200	2.97	101	755K	24B
1403/09/12	30,300	30,300	30,300	30,300	2.89	68	840K	25B
1403/09/11	29,450	29,450	29,450	29,450	2.97	226	4M	108B
1403/09/10	28,600	28,600	28,600	28,600	2.88	59	706K	20B
1403/09/07	27,800	27,800	27,800	27,800	2.96	73	1M	33B
1403/09/06	26,050	26,050	27,650	27,000	0.56	802	14M	372B
1403/09/05	26,850	26,850	26,850	26,850	(2.89)	86	818K	22B
1403/09/04	26,850	26,850	26,850	27,650	0.0	5	9K	245M
1403/09/03	26,850	26,850	26,850	27,650	0.0	1	5K	146M
1403/08/30	26,850	26,850	26,850	27,650	0.0	1	2K	51M
1403/08/29	26,350	26,350	26,350	27,650	(0.18)	11	29K	761M
1403/08/28	26,950	26,950	26,950	27,700	(0.18)	5	64K	2B
1403/08/27	26,950	26,950	26,950	27,750	0.0	3	12K	323M
1403/08/26	27,000	27,000	27,000	27,750	(0.18)	11	40K	1B
1403/08/22	27,000	27,000	27,000	27,800	0.0	1	2K	50M
1403/08/21	26,450	26,450	26,450	27,800	0.0	2	4K	108M
1403/08/19	27,000	27,000	27,000	27,800	0.0	2	10K	270M
1403/08/13	26,500	26,500	26,500	27,800	(0.18)	6	16K	426M
1403/08/12	27,050	27,050	27,050	27,850	0.0	5	11K	295M
1403/08/06	27,850	27,850	27,850	27,850	(2.96)	2	15K	418M
1403/08/01	28,700	28,700	28,700	28,700	(2.88)	4	19K	550M
1403/07/30	28,750	28,750	28,750	29,550	(0.17)	4	26K	745M
1403/07/29	28,800	28,800	28,800	29,600	(0.17)	2	30K	864M
1403/07/28	28,850	28,850	28,850	29,650	(0.17)	3	29K	839M
1403/07/25	28,900	28,900	28,900	29,700	(0.17)	4	38K	1B
1403/07/24	29,100	29,100	29,100	29,750	(0.67)	8	139K	4B
1403/07/23	29,100	29,100	29,100	29,950	(0.17)	4	46K	1B
1403/07/22	29,250	29,250	29,250	30,000	(0.5)	5	99K	3B
1403/07/21	29,300	29,300	29,300	30,150	(0.17)	2	21K	601M
1403/07/18	29,900	29,900	29,900	30,200	0.0	4	31K	935M
1403/07/17	29,900	29,900	29,900	30,200	0.0	1	18K	551M
1403/07/16	29,900	29,900	29,900	30,200	0.0	3	22K	667M
1403/07/15	29,900	29,900	29,900	30,200	0.0	2	20K	601M
1403/07/14	29,900	29,900	29,900	30,200	0.0	1	18K	551M
1403/07/11	29,900	29,900	29,900	30,200	0.0	1	18K	551M
1403/07/10	29,950	29,950	29,950	30,200	(0.17)	6	153K	5B
1403/07/09	29,950	29,950	29,950	30,250	0.0	3	20K	610M
1403/07/08	29,950	29,950	29,950	30,250	0.0	2	18K	551M
1403/07/07	29,950	29,950	29,950	30,250	0.0	4	20K	593M
1403/07/04	29,450	29,450	29,450	30,250	(0.33)	8	83K	2B
1403/07/03	29,800	29,800	29,800	30,350	(1.14)	18	269K	8B
1403/07/02	29,950	29,950	29,950	30,700	(0.49)	13	116K	3B
1403/07/01	31,700	29,900	31,700	30,850	0.16	264	5M	139B
1403/06/28	30,800	30,800	30,800	30,800	2.84	59	745K	23B
1403/06/20	30,050	30,050	30,050	29,950	2.57	131	613K	18B
1403/06/19	29,450	29,450	29,450	29,200	2.10	52	489K	14B
1403/06/18	28,850	28,850	28,850	28,600	1.96	31	478K	14B
1403/06/13	28,450	28,450	28,450	28,050	0.54	15	222K	6B
1403/06/11	28,250	28,250	28,250	27,900	0.72	19	299K	8B
1403/06/10	27,800	27,800	27,800	27,700	1.47	32	579K	16B
1403/06/07	27,700	27,700	27,700	27,300	0.37	20	182K	5B
1403/06/06	27,700	27,700	27,700	27,200	0.0	3	20K	558M
1403/06/03	27,400	27,400	27,400	27,200	1.12	35	439K	12B
1403/05/31	27,400	27,400	27,400	26,900	0.0	12	20K	561M
1403/05/30	26,650	26,400	27,400	26,900	0.0	66	1M	35B
1403/05/29	26,400	26,400	26,650	26,900	0.0	8	14K	360M
1403/05/10	66,450	66,450	66,450	68,500	0.0	22	24K	2B
1403/05/09	66,450	66,450	66,450	68,500	0.0	17	31K	2B
1403/05/08	66,450	66,450	66,450	68,500	0.0	12	50K	3B
1403/05/06	66,450	66,450	66,450	68,500	0.0	16	31K	2B
1403/05/03	66,500	66,500	66,550	68,500	(0.07)	42	136K	9B
1403/05/02	66,550	66,550	66,550	68,550	(0.07)	8	127K	8B
1403/05/01	66,600	66,600	66,600	68,600	(0.07)	12	210K	14B
1403/04/31	66,600	66,600	66,600	68,650	0.0	22	111K	7B
1403/04/30	66,600	66,600	66,600	68,650	0.0	23	113K	8B
1403/04/27	69,000	66,650	70,500	68,650	(0.07)	64	379K	26B
1403/04/24	66,650	66,650	70,300	68,700	0.0	44	300K	21B
1403/04/23	66,900	66,650	69,250	68,700	0.0	55	199K	13B
1403/04/20	66,750	66,700	70,450	68,700	(0.07)	128	619K	42B
1403/04/19	68,100	66,750	70,400	68,750	(0.07)	78	395K	27B
1403/04/18	70,400	66,750	70,400	68,800	0.0	53	162K	11B
1403/04/17	67,050	67,050	69,950	68,800	(0.43)	96	1M	93B
1403/04/16	67,050	67,050	70,700	69,100	0.0	55	167K	11B
1403/04/13	67,050	67,050	67,050	69,100	0.0	3	9K	636M
1403/04/12	67,050	67,050	67,050	69,100	0.0	3	2K	155M
1403/04/11	65,700	65,700	67,000	69,100	(0.07)	40	71K	5B
1403/04/10	67,100	67,100	67,100	69,150	0.0	1	749	50M
1403/04/09	67,100	67,100	67,100	69,150	0.0	33	30K	2B
1403/04/06	67,800	67,800	67,800	69,150	0.0	20	33K	2B
1403/04/04	67,800	67,800	67,800	69,150	0.0	19	44K	3B
1403/04/03	67,800	67,800	67,800	69,150	0.0	8	7K	442M
1403/04/02	67,800	67,800	69,000	69,150	0.0	51	80K	5B
1403/03/30	67,800	67,800	70,250	69,150	0.0	57	161K	11B
1403/03/29	67,750	67,750	70,450	69,150	0.07	101	398K	28B
1403/03/27	70,250	67,750	70,350	69,100	0.0	43	137K	9B
1403/03/26	67,800	67,800	67,950	69,100	(0.07)	90	313K	21B
1403/03/23	67,800	67,800	67,900	69,150	0.0	8	9K	618M
1403/03/22	70,400	67,850	70,400	69,150	0.0	44	96K	7B
1403/03/21	70,350	68,900	70,450	69,150	0.07	46	322K	23B
1403/03/20	67,700	67,700	70,400	69,100	0.07	175	1M	70B
1403/03/19	67,700	67,700	67,700	69,050	0.0	26	52K	4B
1403/03/16	67,700	67,700	68,000	69,050	0.0	53	149K	10B
1403/03/13	69,900	67,700	69,900	69,050	0.0	58	94K	6B
1403/03/12	68,500	67,700	70,150	69,050	0.0	97	222K	15B
1403/03/09	68,300	67,750	70,150	69,050	0.0	130	352K	24B
1403/03/08	70,000	68,200	70,200	69,050	0.0	86	271K	19B
1403/03/07	68,150	67,700	70,300	69,050	0.0	187	409K	28B
1403/03/06	70,350	69,350	70,350	69,050	0.07	107	410K	29B
1403/03/05	70,350	67,650	70,350	69,000	0.0	266	846K	59B
1403/03/01	70,200	67,550	70,200	69,000	0.22	258	1M	86B
1403/02/30	70,800	70,800	70,800	68,850	0.15	52	419K	30B
1403/02/29	70,800	70,800	70,800	68,750	0.0	17	17K	1B
1403/02/26	71,550	71,000	71,550	68,750	0.88	204	2M	118B
1403/02/25	70,150	70,150	70,150	68,150	0.0	16	46K	3B
1403/02/24	70,100	70,100	70,100	68,150	0.07	29	181K	13B
1403/02/23	70,050	70,050	70,050	68,100	0.07	29	261K	18B
1403/02/22	70,000	70,000	70,000	68,050	0.07	40	340K	24B
1403/02/19	70,000	70,000	70,000	68,000	0.0	23	68K	5B
1403/02/18	69,950	69,950	69,950	68,000	0.07	45	239K	17B
1403/02/11	67,950	67,950	67,950	67,950	4.94	18	48K	3B
1403/02/10	66,650	66,650	66,650	64,750	0.0	15	31K	2B
1403/02/09	66,650	66,650	66,650	64,750	0.0	20	14K	928M
1403/02/08	66,650	66,650	66,650	64,750	0.0	20	88K	6B
1403/02/05	66,650	66,650	66,650	64,750	0.0	25	18K	1B
1403/02/04	66,600	66,600	66,600	64,750	0.08	50	311K	21B
1403/02/03	64,700	64,700	64,700	64,700	4.95	30	152K	10B
1403/02/02	63,450	63,450	63,450	61,650	0.0	26	127K	8B
1403/02/01	63,400	63,400	63,400	61,650	0.08	31	273K	17B
1403/01/29	62,200	62,200	62,200	61,600	0.0	41	240K	15B
1403/01/28	62,200	62,200	62,200	61,600	0.0	21	127K	8B
1403/01/27	62,200	62,200	62,200	61,600	0.0	29	115K	7B
1403/01/26	61,950	60,800	61,950	61,600	0.41	444	4M	275B
1403/01/25	61,350	61,350	61,350	61,350	4.96	42	116K	7B
1403/01/21	60,150	60,150	60,150	58,450	0.09	37	223K	13B
1403/01/20	60,000	60,000	60,000	58,400	0.17	77	515K	31B
1403/01/19	59,950	59,950	59,950	58,300	0.09	37	149K	9B
1403/01/18	59,950	59,950	59,950	58,250	0.0	34	125K	8B
1403/01/15	59,950	59,950	59,950	58,250	0.0	28	33K	2B
1403/01/14	58,250	58,250	58,250	58,250	4.95	18	15K	887M
1403/01/11	57,150	57,150	57,150	55,500	0.0	18	100K	6B
1403/01/08	57,150	57,150	57,150	55,500	0.0	29	75K	4B
1403/01/07	57,100	57,100	57,100	55,500	0.09	38	424K	24B
1403/01/06	57,050	57,050	57,050	55,450	0.09	51	358K	20B
1403/01/05	56,900	56,900	56,900	55,400	0.27	76	910K	52B
1402/12/28	54,550	54,550	56,850	55,250	0.09	47	373K	21B
1402/12/27	55,200	53,550	56,700	55,200	0.27	103	907K	51B
1402/12/26	53,700	53,450	56,750	55,050	(0.09)	261	2M	99B
1402/12/23	54,000	53,650	56,950	55,100	(0.36)	305	2M	132B
1402/12/22	53,800	53,800	56,950	55,300	0.0	128	436K	24B
1402/12/21	55,300	53,650	56,950	55,300	0.0	291	952K	52B
1402/12/20	55,500	53,950	55,500	55,300	2.60	194	1M	63B
1402/12/16	53,900	53,900	53,900	53,900	2.96	116	754K	41B
1402/12/15	51,550	51,550	54,650	52,350	(1.41)	509	5M	270B
1402/12/14	54,300	51,200	54,300	53,100	0.66	297	3M	162B
1402/12/13	53,300	53,300	53,300	52,750	1.93	39	251K	13B
1402/12/12	52,450	52,450	52,450	51,750	1.57	47	212K	11B
1402/12/09	52,000	52,000	52,000	50,950	0.89	28	122K	6B
1402/12/08	51,850	51,850	51,850	50,500	0.30	37	38K	2B
1402/12/07	51,550	51,550	51,550	50,350	0.60	38	77K	4B
1402/12/05	50,600	50,600	50,600	50,050	1.83	43	248K	13B
1402/12/02	49,150	49,150	49,150	49,150	2.93	45	512K	25B
1402/12/01	49,050	49,050	49,050	47,750	0.21	14	24K	1B
1402/11/24	47,700	47,700	47,700	47,650	2.80	47	413K	20B
1402/11/23	47,450	47,450	47,450	46,350	0.54	30	80K	4B
1402/11/21	47,250	47,250	47,250	46,100	0.44	28	59K	3B
1402/11/18	47,100	47,100	47,100	45,900	0.33	33	57K	3B
1402/11/17	47,000	47,000	47,000	45,750	0.22	31	37K	2B
1402/11/16	46,850	46,850	46,850	45,650	0.33	16	47K	2B
1402/11/15	46,850	46,850	46,850	45,500	0.0	8	5K	243M
1402/11/14	45,500	45,450	45,500	45,500	2.94	155	1M	67B
1402/11/11	44,200	41,700	44,200	44,200	2.91	144	2M	84B
1402/11/10	44,000	44,000	44,000	42,950	0.47	42	68K	3B
1402/11/09	43,650	43,650	43,650	42,750	0.83	30	131K	6B
1402/11/08	43,400	43,400	43,400	42,400	0.59	26	90K	4B
1402/11/07	43,300	43,300	43,300	42,150	0.24	28	42K	2B
1402/11/04	43,150	43,150	43,150	42,050	0.36	26	67K	3B
1402/11/03	42,750	42,750	42,750	41,900	0.84	37	145K	6B
1402/11/02	42,700	42,700	42,700	41,550	0.12	27	30K	1B
1402/11/01	42,500	42,500	42,500	41,500	0.48	45	90K	4B
1402/10/30	42,250	42,250	42,250	41,300	0.61	61	95K	4B
1402/10/27	39,000	39,000	41,050	41,050	2.88	153	1M	45B
1402/10/26	39,850	39,850	41,000	39,900	(2.8)	185	1M	51B
1402/10/25	39,900	39,900	39,900	41,050	(0.12)	8	16K	620M
1402/10/24	40,000	40,000	40,000	41,100	(0.24)	12	38K	2B
1402/10/23	41,600	40,250	41,600	41,200	(0.6)	43	123K	5B
1402/10/20	41,450	40,450	41,450	41,450	2.98	338	3M	124B
1402/10/19	40,450	40,450	40,450	40,250	2.42	52	427K	17B
1402/10/18	40,100	40,100	40,100	39,300	0.90	30	150K	6B
1402/10/17	39,700	39,700	39,700	38,950	1.04	162	186K	7B
1402/10/16	39,350	39,350	39,350	38,550	0.78	32	140K	6B
1402/10/13	39,150	39,150	39,150	38,250	0.53	32	111K	4B
1402/10/12	38,400	38,400	38,400	38,050	2.01	67	387K	15B
1402/10/11	36,200	36,200	38,150	37,300	0.67	79	186K	7B
1402/10/10	37,300	35,600	37,650	37,050	1.23	136	414K	15B
1402/10/09	36,900	36,600	36,900	36,600	2.09	75	409K	15B
1402/10/06	35,550	35,550	36,500	35,850	1.13	80	215K	8B
1402/10/05	35,950	35,950	35,950	35,450	1.43	61	276K	10B
1402/10/04	33,500	33,500	35,500	34,950	1.30	101	330K	12B
1402/10/03	33,750	33,750	35,550	34,500	(0.72)	52	166K	6B
1402/10/02	34,800	34,650	34,800	34,750	(2.66)	71	515K	18B
1402/09/29	35,850	34,800	35,850	35,700	(0.42)	42	98K	3B
1402/09/28	35,150	35,150	35,350	35,850	(0.97)	78	198K	7B
1402/09/27	35,400	35,400	36,500	36,200	(0.14)	34	70K	2B
1402/09/18	34,250	34,200	36,300	36,250	2.84	136	764K	28B
1402/09/15	35,050	35,050	36,100	35,250	0.57	73	146K	5B
1402/09/14	34,000	33,950	35,950	35,050	0.29	130	277K	10B
1402/09/13	35,900	34,000	35,900	34,950	0.14	83	269K	9B
1402/09/12	34,000	33,950	35,900	34,900	(0.14)	64	109K	4B
1402/09/11	34,650	34,650	34,950	34,950	(2.1)	94	390K	14B
1402/09/08	35,150	35,150	35,300	35,700	(1.38)	60	249K	9B
1402/09/07	35,350	35,350	35,400	36,200	(0.55)	31	112K	4B
1402/09/06	35,650	35,650	36,000	36,400	(0.95)	54	167K	6B
1402/09/05	36,000	35,850	36,400	36,750	(0.54)	69	104K	4B
1402/09/04	36,500	36,150	37,900	36,950	(0.81)	87	239K	9B
1402/09/01	37,750	36,750	38,000	37,250	0.27	75	174K	7B
1402/08/30	36,600	36,300	37,800	37,150	(0.13)	50	118K	4B
1402/08/29	36,750	36,600	38,400	37,200	(1.33)	131	362K	13B
1402/08/28	37,700	37,700	37,850	37,700	(2.96)	132	587K	22B
1402/08/27	39,950	38,650	40,000	38,850	(2.39)	152	497K	19B
1402/08/24	39,150	38,950	39,900	39,800	2.71	231	804K	32B
1402/08/23	37,250	37,250	39,100	38,750	1.97	174	542K	21B
1402/08/22	36,250	36,250	38,250	38,000	2.29	216	1M	45B
1402/08/21	35,900	35,900	37,900	37,150	0.41	139	242K	9B
1402/08/20	37,200	37,000	37,400	37,000	(2.89)	231	966K	36B
1402/08/17	37,300	37,200	39,100	38,100	(0.52)	543	2M	77B
1402/08/16	39,750	37,750	40,000	38,300	(1.54)	420	2M	79B
1402/08/15	39,700	39,700	39,700	38,900	0.91	61	162K	6B
1402/08/14	39,250	39,250	39,250	38,550	1.05	37	199K	8B
1402/08/13	39,100	39,100	39,100	38,150	0.39	24	68K	3B
1402/08/10	38,800	38,800	38,800	38,000	0.80	36	144K	6B
1402/08/09	38,400	38,400	38,400	37,700	1.07	62	205K	8B
1402/08/08	38,200	38,200	38,200	37,300	0.54	36	102K	4B
1402/08/07	37,950	37,950	37,950	37,100	0.68	49	138K	5B
1402/08/06	36,900	35,050	36,900	36,850	2.79	268	3M	95B
1402/08/03	36,250	36,250	36,250	35,850	1.85	48	376K	14B
1402/08/02	35,550	35,550	35,550	35,200	1.88	46	381K	14B
1402/08/01	35,100	35,100	35,100	34,550	1.32	37	266K	9B
1402/07/30	34,700	34,700	34,700	34,100	1.19	40	249K	9B
1402/07/29	34,350	34,350	34,350	33,700	1.05	52	199K	7B
1402/07/26	33,350	33,300	33,350	33,350	2.93	85	848K	28B
1402/07/25	33,150	33,150	33,150	32,400	0.62	32	122K	4B
1402/07/24	32,800	32,800	32,800	32,200	1.10	35	239K	8B
1402/07/23	32,200	32,200	32,200	31,850	1.76	44	408K	13B
1402/07/22	31,550	31,250	31,550	31,300	2.12	87	468K	15B
1402/07/19	31,400	31,400	31,400	30,650	0.49	26	112K	4B
1402/07/18	31,250	31,250	31,250	30,500	0.49	44	125K	4B
1402/07/17	31,100	31,100	31,100	30,350	0.50	55	129K	4B
1402/07/16	28,750	28,750	30,450	30,200	2.03	176	715K	22B
1402/07/15	29,200	29,050	29,650	29,600	(1.0)	91	265K	8B
1402/07/12	29,400	29,300	30,100	29,900	(0.99)	102	285K	8B
1402/07/10	29,600	29,600	30,150	30,200	(0.98)	92	286K	9B
1402/07/09	30,200	30,200	30,350	30,500	(1.93)	85	450K	14B
1402/07/08	30,400	30,350	30,400	31,100	(0.48)	34	93K	3B
1402/07/05	30,950	30,750	31,300	31,250	(1.42)	90	342K	11B
1402/07/04	31,100	31,050	32,400	31,700	(0.94)	144	308K	10B
1402/07/03	32,050	31,900	32,050	32,000	(2.59)	113	553K	18B
1402/07/01	32,800	32,400	32,950	32,850	(1.65)	104	373K	12B
1402/06/29	33,100	32,700	33,750	33,400	(0.3)	61	169K	6B
1402/06/28	33,000	33,000	33,900	33,500	1.06	142	416K	14B
1402/06/27	32,500	32,400	33,100	33,150	(0.75)	84	179K	6B
1402/06/26	32,550	32,500	34,200	33,400	(0.15)	144	248K	8B
1402/06/22	34,850	33,250	34,850	33,450	(2.34)	164	499K	17B
1402/06/21	33,900	33,850	35,000	34,250	(1.72)	165	432K	15B
1402/06/20	35,200	34,000	35,250	34,850	1.75	218	556K	19B
1402/06/19	33,550	32,950	34,400	34,250	2.54	129	682K	23B
1402/06/18	32,200	32,150	34,050	33,400	0.91	310	1M	35B
1402/06/14	33,000	32,150	33,400	33,100	0.30	220	1M	35B
1402/06/13	32,900	32,450	34,300	33,000	(1.35)	218	425K	14B
1402/06/12	32,400	32,350	34,200	33,450	0.45	384	1M	45B
1402/06/11	34,200	32,650	34,400	33,300	(1.04)	356	2M	51B
1402/06/08	33,750	32,800	33,750	33,650	2.59	215	784K	26B
1402/06/07	33,400	33,400	33,400	32,800	1.08	55	233K	8B
1402/06/06	32,150	32,150	32,850	32,450	1.72	112	371K	12B
1402/06/05	31,700	31,700	33,100	31,900	(2.3)	335	1M	35B
1402/06/04	31,900	31,800	33,700	32,650	(0.31)	239	563K	18B
1402/06/01	32,750	32,750	33,200	32,750	(2.96)	385	2M	67B
1402/05/30	32,800	32,800	32,800	33,750	(0.15)	8	24K	794M
1402/05/29	32,850	32,850	32,850	33,800	(0.15)	9	24K	788M
1402/05/28	33,850	33,850	34,400	33,850	(2.87)	204	909K	31B
1402/05/25	36,200	34,800	36,200	34,850	(2.79)	270	1M	38B
1402/05/24	35,800	35,800	36,750	35,850	(2.85)	739	5M	179B
1402/05/23	36,850	36,700	38,000	36,900	(2.38)	173	519K	19B
1402/05/22	37,800	37,700	38,850	37,800	(2.7)	587	3M	131B
1402/05/21	38,850	38,850	39,150	38,850	(3.0)	668	6M	222B
1402/05/18	40,100	38,800	41,200	40,050	0.13	1,084	5M	192B
1402/05/17	40,000	38,400	40,700	40,000	1.14	1,420	8M	304B
1402/05/16	39,450	39,450	40,250	39,550	(2.71)	1,819	8M	312B
1402/05/15	39,650	39,650	39,650	40,650	(0.49)	26	82K	3B
1402/05/14	40,250	40,250	40,250	40,850	(1.45)	53	246K	10B
1402/05/10	40,350	40,350	40,350	41,450	(0.24)	15	36K	1B
1402/05/09	40,450	40,450	40,450	41,550	(0.24)	15	34K	1B
1402/05/07	42,550	40,150	42,550	41,650	0.73	274	2M	74B
1402/05/04	41,400	41,400	41,400	41,350	2.86	89	508K	21B
1402/05/03	40,650	40,650	40,650	40,200	1.77	74	334K	14B
1402/05/02	39,500	38,400	39,650	39,500	2.60	241	1M	40B
1402/05/01	38,600	38,000	38,650	38,500	2.53	400	2M	83B
1402/04/31	36,400	36,400	38,600	37,550	0.13	773	7M	249B
1402/04/28	36,550	36,550	36,550	37,500	(0.4)	6	62K	2B
1402/04/27	36,600	36,600	36,600	37,650	(0.13)	11	26K	956M
1402/04/26	36,700	36,700	36,700	37,700	(0.26)	6	44K	2B
1402/04/25	38,400	37,250	38,400	37,800	(1.56)	128	402K	15B
1402/04/24	38,700	37,000	38,750	38,400	1.99	464	2M	65B
1402/04/21	37,400	35,850	38,050	37,650	1.89	701	3M	116B
1402/04/20	36,950	36,800	36,950	36,950	2.92	194	1M	43B
1402/04/19	36,100	34,100	36,100	35,900	2.43	317	1M	44B
1402/04/18	35,300	35,300	35,300	35,050	2.19	93	442K	16B
1402/04/17	35,300	33,400	35,400	34,300	(0.29)	783	4M	136B
1402/04/14	33,550	33,550	34,400	34,400	2.99	320	1M	51B
1402/04/13	33,450	32,500	33,450	33,400	2.77	261	1M	46B
1402/04/12	32,450	32,300	32,500	32,500	2.85	163	682K	22B
1402/04/11	31,050	31,050	31,650	31,600	2.76	209	1M	32B
1402/04/10	30,900	29,750	30,900	30,750	2.50	432	3M	81B
1402/04/07	30,000	30,000	30,000	30,000	2.92	113	735K	22B
1402/04/06	28,550	27,800	29,450	29,150	1.92	380	2M	65B
1402/04/05	28,950	27,450	28,950	28,600	1.60	325	2M	62B
1402/04/04	28,150	28,150	28,150	28,150	2.93	177	1M	37B
1402/04/03	27,350	26,800	27,350	27,350	2.82	219	2M	46B
1402/03/31	25,900	25,900	27,400	26,600	(0.19)	553	5M	130B
1402/03/28	25,900	25,900	25,900	26,650	0.0	1	3K	84M
1402/03/27	25,900	25,900	25,900	26,650	0.0	4	9K	235M
1402/03/24	25,500	25,500	25,500	26,650	(0.56)	17	73K	2B
1402/03/23	26,000	26,000	26,000	26,800	0.0	1	6K	156M
1402/03/22	26,000	26,000	26,000	26,800	0.0	1	2K	52M
1402/03/21	26,000	26,000	26,000	26,800	0.0	2	16K	429M
1402/03/20	26,050	26,050	26,050	26,800	(0.19)	3	27K	712M
1402/03/17	26,100	26,100	26,100	26,850	(0.19)	6	34K	895M
1402/03/16	25,950	25,950	25,950	26,900	(1.47)	38	208K	5B
1402/03/13	26,550	26,550	26,550	27,300	(0.18)	10	39K	1B
1402/03/10	26,550	26,550	26,550	27,350	0.0	2	5K	133M
1402/03/09	26,650	26,650	26,650	27,350	(0.36)	13	83K	2B
1402/03/08	26,700	26,700	26,700	27,450	(0.18)	10	28K	740M
1402/03/07	26,700	26,700	26,700	27,500	0.0	7	21K	557M
1402/03/06	28,350	26,750	28,350	27,500	(0.18)	378	3M	74B
1402/03/03	27,550	27,550	27,550	27,550	2.99	44	176K	5B
1402/03/02	26,750	26,750	26,750	26,750	2.88	22	137K	4B
1402/03/01	26,000	26,000	26,000	26,000	2.97	24	102K	3B
1402/02/31	25,250	25,250	25,250	25,250	2.85	35	112K	3B
1402/02/27	24,550	24,550	24,550	24,550	2.94	43	304K	7B
1402/02/24	24,450	24,450	24,450	23,850	0.42	33	145K	4B
1402/02/23	24,350	24,350	24,350	23,750	0.42	49	109K	3B
1402/02/20	24,150	24,150	24,150	23,650	0.85	50	283K	7B
1402/02/19	23,950	23,950	23,950	23,450	0.64	41	217K	5B
1402/02/18	23,650	23,650	23,650	23,300	1.30	75	378K	9B
1402/02/17	23,350	23,350	23,350	23,000	1.32	77	388K	9B
1402/02/16	23,200	23,200	23,200	22,700	0.67	48	229K	5B
1402/02/13	23,050	23,050	23,050	22,550	0.67	59	188K	4B
1402/02/12	22,950	22,950	22,950	22,400	0.45	46	123K	3B
1402/02/11	22,850	22,850	22,850	22,300	0.45	39	141K	3B
1402/02/10	22,750	22,750	22,750	22,200	0.45	63	155K	4B
1402/02/09	22,450	22,450	22,450	22,100	1.38	74	394K	9B
1402/02/06	22,150	22,150	22,150	21,800	1.16	63	368K	8B
1402/02/05	21,900	21,900	21,900	21,550	1.17	55	425K	9B
1402/02/04	21,750	21,750	21,750	21,300	0.71	62	267K	6B
1402/01/30	21,650	21,650	21,650	21,150	0.48	64	130K	3B
1402/01/29	21,550	21,550	21,550	21,050	0.48	63	194K	4B
1402/01/28	21,350	21,350	21,350	20,950	0.96	48	294K	6B
1402/01/27	21,250	21,250	21,250	20,750	0.48	59	192K	4B
1402/01/26	21,050	21,050	21,050	20,650	0.88	103	300K	6B
1402/01/22	20,800	20,310	20,800	20,470	1.34	128	437K	9B
1402/01/21	20,370	19,460	20,370	20,200	2.12	320	2M	39B
1402/01/20	19,290	19,150	20,050	19,780	1.59	341	1M	24B
1402/01/19	19,350	19,060	19,490	19,470	2.85	221	1M	24B
1402/01/16	19,120	18,800	19,460	18,930	(2.32)	392	2M	33B
1402/01/15	19,490	18,400	19,490	19,380	2.38	318	1M	25B
1402/01/14	19,290	19,290	19,290	18,930	1.07	98	350K	7B
1402/01/09	18,900	18,490	18,930	18,730	1.90	104	610K	12B
1402/01/08	18,010	17,900	18,470	18,380	2.45	212	1M	18B
1402/01/06	17,370	17,370	17,800	17,880	(0.11)	13	39K	684M
1402/01/05	17,440	17,440	17,930	17,900	2.81	208	977K	17B
1401/12/28	17,710	17,100	17,710	17,410	1.22	113	591K	10B
1401/12/27	17,060	17,050	17,520	17,200	1.12	113	396K	7B
1401/12/24	16,750	16,750	17,300	17,010	0.41	103	337K	6B
1401/12/23	16,800	16,750	17,130	16,940	(1.85)	241	651K	11B
1401/12/22	17,190	17,050	17,400	17,260	(1.76)	185	622K	11B
1401/12/21	17,200	17,190	17,200	17,570	(0.85)	53	271K	5B
1401/12/20	17,020	17,000	18,020	17,720	1.26	174	669K	12B
1401/12/16	17,580	17,540	17,580	17,500	2.52	107	819K	14B
1401/12/15	16,550	16,460	17,460	17,070	0.65	196	885K	15B
1401/12/14	16,720	16,590	17,190	16,960	(0.53)	106	413K	7B
1401/12/13	16,590	16,590	17,360	17,050	(0.23)	82	242K	4B
1401/12/10	16,610	16,600	17,470	17,090	0.0	123	410K	7B
1401/12/09	16,900	16,880	17,450	17,090	(1.78)	211	787K	13B
1401/12/08	17,350	17,170	17,350	17,400	(1.69)	113	544K	9B
1401/12/07	17,650	17,620	18,490	17,700	(2.53)	221	1M	20B
1401/12/06	18,500	17,950	18,560	18,160	0.78	228	2M	30B
1401/12/03	18,180	17,360	18,220	18,020	1.87	295	2M	32B
1401/12/02	17,400	17,400	17,700	17,690	2.91	212	1M	23B
1401/12/01	17,160	16,700	17,450	17,190	0.59	218	854K	15B
1401/11/30	17,120	16,640	17,120	17,090	2.77	385	3M	54B
1401/11/26	17,040	17,040	17,040	16,630	0.48	34	158K	3B
1401/11/25	17,010	17,010	17,010	16,550	0.18	23	60K	1B
1401/11/24	16,960	16,960	16,960	16,520	0.30	13	92K	2B
1401/11/23	16,930	16,930	16,930	16,470	0.18	34	66K	1B
1401/11/19	16,860	16,860	16,860	16,440	0.43	29	133K	2B
1401/11/18	16,810	16,810	16,810	16,370	0.24	28	77K	1B
1401/11/17	16,280	16,270	16,700	16,330	(2.62)	261	1M	22B
1401/11/16	16,760	16,520	16,760	16,770	(1.53)	108	505K	8B
1401/11/12	16,760	16,760	17,230	17,030	(1.39)	129	508K	9B
1401/11/11	17,210	17,210	17,750	17,270	(2.65)	167	1M	22B
1401/11/10	17,460	17,460	17,460	17,740	(1.39)	59	451K	8B
1401/11/09	17,500	17,500	17,500	17,990	(0.28)	13	83K	1B
1401/11/08	18,000	17,760	18,000	18,040	(1.42)	54	460K	8B
1401/11/05	18,720	18,160	18,720	18,300	(2.24)	172	376K	7B
1401/11/04	19,570	18,710	19,570	18,720	(2.9)	316	1M	23B
1401/11/03	19,600	18,950	20,110	19,280	(1.28)	493	948K	18B
1401/11/02	19,790	18,830	19,790	19,530	1.61	530	2M	34B
1401/11/01	19,440	19,440	19,440	19,220	1.80	82	290K	6B
1401/10/28	18,480	18,310	19,020	18,880	2.22	199	593K	11B
1401/10/27	18,920	18,100	18,920	18,470	0.11	430	1M	20B
1401/10/26	18,740	18,150	19,260	18,450	(1.39)	483	1M	23B
1401/10/24	18,500	18,250	19,250	18,710	(0.53)	276	569K	11B
1401/10/21	18,270	18,270	19,230	18,810	0.11	263	536K	10B
1401/10/20	18,800	18,400	18,800	18,790	2.90	285	1M	19B
1401/10/19	18,330	17,750	18,330	18,260	2.58	367	2M	28B
1401/10/18	17,110	17,110	18,060	17,800	1.48	306	1M	21B
1401/10/17	18,480	17,430	18,480	17,540	(2.34)	535	1M	23B
1401/10/14	17,960	17,960	17,960	17,960	2.98	176	724K	13B
1401/10/13	17,430	17,430	17,440	17,440	2.95	174	966K	17B
1401/10/12	16,970	16,510	17,050	16,940	2.29	83	395K	7B
1401/10/11	16,800	16,470	17,000	16,560	(2.42)	380	1M	17B
1401/10/10	17,100	16,940	17,400	16,970	(2.81)	364	1M	18B
1401/10/07	17,120	17,120	17,780	17,460	(0.51)	371	602K	11B
1401/10/05	17,810	17,170	17,810	17,550	1.39	337	756K	13B
1401/10/04	17,200	17,000	17,370	17,310	2.61	506	2M	29B
1401/10/03	17,460	16,510	17,460	16,870	(0.65)	324	760K	13B
1401/09/30	16,950	16,650	17,040	16,980	2.60	283	763K	13B
1401/09/29	16,500	16,500	16,860	16,550	(2.7)	253	690K	11B
1401/09/28	17,000	16,600	17,150	17,010	2.10	378	1M	19B
1401/09/27	16,670	16,420	16,670	16,660	2.90	141	645K	11B
1401/09/26	16,200	15,960	16,240	16,190	2.66	226	885K	14B
1401/09/23	14,950	14,950	15,850	15,770	2.47	286	1M	19B
1401/09/14	15,170	14,990	15,510	15,390	2.19	516	3M	43B
1401/09/13	15,000	14,890	15,090	15,060	2.73	247	596K	9B
1401/09/12	14,020	14,020	14,720	14,660	2.52	221	666K	10B
1401/09/09	14,550	14,170	14,640	14,300	0.35	107	146K	2B
1401/09/08	14,240	14,170	14,650	14,250	(2.4)	381	980K	14B
1401/09/07	14,550	14,540	15,190	14,600	(2.54)	189	530K	8B
1401/09/06	15,170	14,600	15,170	14,980	(0.07)	26	32K	475M
1401/09/01	15,020	14,680	15,350	14,990	(0.46)	134	209K	3B
1401/08/30	14,750	14,730	15,160	15,060	2.31	197	659K	10B
1401/08/29	14,830	14,590	15,000	14,720	(0.14)	126	261K	4B
1401/08/28	14,860	14,440	15,040	14,740	0.89	113	270K	4B
1401/08/25	14,240	14,240	15,000	14,610	0.21	98	163K	2B
1401/08/24	14,620	14,230	14,840	14,580	(0.61)	161	333K	5B
1401/08/23	15,070	14,610	15,070	14,670	(2.59)	119	472K	7B
1401/08/22	15,470	14,830	15,470	15,060	0.13	115	388K	6B
1401/08/21	15,010	14,810	15,120	15,040	2.45	246	974K	15B
1401/08/18	14,140	13,980	14,840	14,680	1.87	225	697K	10B
1401/08/17	14,790	14,150	14,790	14,410	0.14	122	208K	3B
1401/08/16	13,830	13,830	14,440	14,390	2.64	162	802K	12B
1401/08/15	14,000	13,990	14,500	14,020	(2.77)	229	992K	14B
1401/08/14	14,410	14,210	14,820	14,420	(1.5)	192	441K	6B
1401/08/11	15,120	14,300	15,120	14,640	(0.68)	119	206K	3B
1401/08/10	14,750	14,600	14,750	14,740	2.86	167	516K	8B
1401/08/09	13,660	13,660	14,500	14,330	1.78	220	753K	11B
1401/08/08	13,710	13,710	13,710	14,080	(0.35)	21	55K	749M
1401/08/07	13,880	13,880	14,140	14,130	(1.19)	62	218K	3B
1401/08/04	14,060	14,050	14,080	14,300	(1.24)	47	210K	3B
1401/08/03	14,470	14,200	14,530	14,480	(1.03)	78	206K	3B
1401/08/02	14,850	14,450	14,860	14,630	(1.75)	83	373K	5B
1401/08/01	15,170	14,640	15,230	14,890	0.13	57	125K	2B
1401/07/30	15,200	14,460	15,230	14,870	0.54	83	251K	4B
1401/07/27	14,700	14,700	15,140	14,790	0.61	81	211K	3B
1401/07/26	14,700	14,700	15,010	14,700	0.82	87	145K	2B
1401/07/25	14,530	14,530	14,910	14,580	(2.61)	133	468K	7B
1401/07/24	14,750	14,720	14,900	14,970	(1.32)	70	232K	3B
1401/07/23	15,060	15,040	15,490	15,170	(2.13)	123	368K	6B
1401/07/20	15,280	15,280	15,920	15,500	(1.59)	161	331K	5B
1401/07/19	16,380	15,700	16,380	15,750	(2.66)	133	498K	8B
1401/07/18	16,210	15,850	16,500	16,180	(0.31)	82	158K	3B
1401/07/17	15,580	15,580	16,530	16,230	1.06	185	666K	11B
1401/07/16	15,850	15,850	16,570	16,060	(1.65)	125	301K	5B
1401/07/12	15,880	15,880	15,880	16,330	(0.24)	23	38K	601M
1401/07/11	15,970	15,970	15,980	16,370	(0.55)	34	85K	1B
1401/07/10	16,070	16,070	16,960	16,460	(0.6)	64	106K	2B
1401/07/09	16,310	16,130	17,000	16,560	(0.36)	53	62K	995M
1401/07/06	17,010	16,430	17,030	16,620	0.48	66	154K	3B
1401/07/04	16,310	16,310	17,300	16,540	(1.61)	94	398K	7B
1401/07/02	16,560	16,410	16,600	16,810	(0.59)	26	95K	2B
1401/06/30	16,820	16,810	17,300	16,910	(2.37)	106	389K	7B
1401/06/29	17,680	17,050	17,680	17,320	(1.42)	66	240K	4B
1401/06/28	17,460	17,450	18,430	17,570	(2.28)	148	517K	9B
1401/06/27	17,810	17,790	18,680	17,980	(1.96)	163	731K	13B
1401/06/23	18,160	17,650	18,700	18,340	0.99	183	409K	8B
1401/06/22	17,810	17,810	18,160	18,160	2.95	138	569K	10B
1401/06/21	16,950	16,880	17,910	17,640	1.44	172	435K	8B
1401/06/20	17,610	17,360	17,970	17,390	(2.79)	143	525K	9B
1401/06/19	17,850	17,790	18,370	17,890	(2.4)	117	411K	7B
1401/06/16	18,160	17,930	18,570	18,330	(0.38)	82	172K	3B
1401/06/15	18,370	17,930	18,830	18,400	0.22	115	351K	6B
1401/06/14	18,680	18,090	18,890	18,360	(1.5)	224	489K	9B
1401/06/13	19,190	18,300	19,190	18,640	(0.11)	157	308K	6B
1401/06/12	17,690	17,680	18,700	18,660	2.75	374	1M	28B
1401/06/09	17,600	17,600	18,580	18,160	0.11	195	521K	9B
1401/06/08	18,620	17,560	18,640	18,140	0.22	199	320K	6B
1401/06/07	17,410	17,410	18,470	18,100	0.89	447	2M	30B
1401/06/06	18,570	17,860	18,570	17,940	(2.55)	118	415K	7B
1401/06/05	18,890	18,190	19,250	18,410	(1.81)	402	1M	25B
1401/06/02	19,320	18,220	19,320	18,750	(0.05)	589	1M	27B
1401/06/01	18,790	18,510	18,790	18,760	2.79	93	456K	9B
1401/05/31	18,670	17,590	18,670	18,250	0.66	645	2M	32B
1401/05/30	18,140	18,140	18,140	18,130	2.89	124	475K	9B
1401/05/29	16,760	16,760	17,770	17,620	2.09	376	2M	27B
1401/05/26	17,240	17,240	17,770	17,260	(2.87)	269	707K	12B
1401/05/25	18,330	17,270	18,330	17,770	(0.17)	813	3M	50B
1401/05/24	17,490	17,490	17,800	17,800	2.95	181	670K	12B
1401/05/23	17,310	16,820	17,310	17,290	2.86	539	2M	36B
1401/05/22	16,710	16,700	16,810	16,810	2.94	137	570K	10B
1401/05/19	16,400	15,800	16,490	16,330	2.00	477	1M	22B
1401/05/18	16,040	15,370	16,050	16,010	2.69	290	1M	17B
1401/05/15	15,310	15,300	15,600	15,590	2.90	244	968K	15B
1401/05/12	15,310	14,670	15,320	15,150	1.81	255	456K	7B
1401/05/11	14,880	14,310	14,880	14,880	2.98	230	624K	9B
1401/05/10	13,660	13,660	14,490	14,450	2.70	219	509K	7B
1401/05/09	13,960	13,960	14,160	14,070	(2.22)	104	360K	5B
1401/05/08	14,210	14,200	14,990	14,390	(1.64)	215	684K	10B
1401/05/05	15,040	14,340	15,180	14,630	(1.01)	261	779K	11B
1401/05/04	14,880	14,400	14,960	14,780	1.72	268	734K	11B
1401/05/03	14,450	14,010	14,530	14,530	2.98	307	1M	20B
1401/05/02	13,700	13,700	14,120	14,110	2.92	167	577K	8B
1401/05/01	13,800	13,220	14,020	13,710	0.66	267	1M	15B
1401/04/29	13,500	13,500	14,090	13,620	(2.08)	191	579K	8B
1401/04/28	13,910	13,910	14,350	13,910	(2.93)	169	841K	12B
1401/04/26	14,260	14,240	14,500	14,330	(2.38)	68	394K	6B
1401/04/25	14,820	14,340	15,210	14,680	(0.68)	359	1M	17B
1401/04/22	14,580	14,430	14,830	14,780	2.64	305	937K	14B
1401/04/21	14,000	14,000	14,520	14,400	2.13	227	1M	16B
1401/04/20	13,600	13,600	14,400	14,100	0.79	293	1M	20B
1401/04/18	14,800	13,980	14,800	13,990	(2.91)	225	1M	16B
1401/04/15	14,430	14,150	14,440	14,410	2.78	326	992K	14B
1401/04/14	14,390	13,580	14,400	14,020	0.21	493	2M	28B
1401/04/13	13,990	13,660	14,000	13,990	2.87	242	1M	17B
1401/04/12	13,610	13,260	13,610	13,600	2.87	163	662K	9B
1401/04/11	12,970	12,960	13,250	13,220	2.72	101	617K	8B
1401/04/07	12,800	12,190	12,930	12,870	2.47	299	1M	18B
1401/04/06	11,900	11,900	12,600	12,560	2.61	167	852K	11B
1401/04/05	12,560	11,890	12,560	12,240	0.08	177	342K	4B
1401/04/04	12,150	11,980	12,270	12,230	2.60	213	969K	12B
1401/04/01	11,370	11,370	11,920	11,920	2.94	233	845K	10B
1401/03/31	11,460	11,430	11,840	11,580	(1.7)	179	314K	4B
1401/03/30	11,720	11,680	12,150	11,780	(2.16)	189	388K	5B
1401/03/29	12,200	11,960	12,200	12,040	(2.27)	206	406K	5B
1401/03/28	12,240	12,200	12,590	12,320	(1.99)	163	415K	5B
1401/03/25	12,040	12,040	12,650	12,570	2.28	290	916K	12B
1401/03/24	12,380	12,020	12,660	12,290	(0.73)	146	360K	4B
1401/03/23	12,630	11,990	12,630	12,380	0.32	163	355K	4B
1401/03/22	12,790	12,240	12,790	12,340	(2.14)	291	773K	10B
1401/03/21	12,410	12,280	13,000	12,610	(0.32)	206	387K	5B
1401/03/18	12,010	12,010	12,690	12,650	2.60	291	940K	12B
1401/03/17	12,340	12,330	12,550	12,330	(2.99)	256	528K	7B
1401/03/16	13,200	12,620	13,200	12,710	(2.31)	185	401K	5B
1401/03/11	13,150	12,930	13,550	13,010	(2.33)	264	784K	10B
1401/03/10	13,280	13,280	13,800	13,320	(2.7)	291	779K	10B
1401/03/09	13,690	13,670	14,000	13,690	(2.84)	179	545K	7B
1401/03/08	14,100	14,090	14,740	14,090	(2.96)	151	543K	8B
1401/03/07	14,800	14,500	15,270	14,520	(2.81)	305	1M	15B
1401/03/04	14,310	14,300	15,170	14,940	1.36	292	518K	8B
1401/03/03	14,740	14,740	15,200	14,740	(2.96)	228	674K	10B
1401/03/02	15,700	15,160	15,700	15,190	(2.75)	262	899K	14B
1401/03/01	15,710	15,400	15,970	15,620	(0.57)	192	346K	5B
1401/02/31	16,190	15,340	16,190	15,710	(0.57)	292	677K	11B
1401/02/28	15,750	15,650	16,300	15,800	(2.05)	440	2M	26B
1401/02/27	16,070	15,570	16,190	16,130	2.61	448	1M	20B
1401/02/26	14,920	14,920	15,800	15,720	2.48	545	2M	32B
1401/02/25	15,980	15,140	15,980	15,340	(1.67)	346	874K	13B
1401/02/24	16,220	15,480	16,230	15,600	(2.19)	468	2M	25B
1401/02/21	15,520	15,520	16,200	15,950	1.27	223	664K	11B
1401/02/20	16,430	15,520	16,430	15,750	(1.32)	232	476K	7B
1401/02/19	16,070	15,330	16,090	15,960	2.11	317	901K	14B
1401/02/18	15,430	15,180	15,660	15,630	2.76	413	2M	29B
1401/02/17	15,010	14,930	15,480	15,210	(1.17)	302	949K	14B
1401/02/12	15,600	15,210	15,600	15,390	0.0	109	181K	3B
1401/02/11	15,290	14,950	15,670	15,390	0.92	164	305K	5B
1401/02/10	15,630	15,240	15,630	15,250	(2.93)	328	887K	14B
1401/02/07	16,420	15,630	16,420	15,710	(2.48)	287	721K	11B
1401/02/06	16,150	16,140	16,150	16,110	2.74	103	440K	7B
1401/02/05	15,690	15,560	15,690	15,680	2.89	108	470K	7B
1401/02/04	14,860	14,860	15,260	15,240	2.83	212	849K	13B
1401/01/31	15,120	14,540	15,120	14,820	(0.67)	211	688K	10B
1401/01/30	15,480	14,650	15,480	14,920	(1.06)	195	362K	5B
1401/01/29	14,500	14,500	15,210	15,080	2.10	210	445K	7B
1401/01/28	14,980	14,670	15,550	14,770	(2.31)	370	902K	13B
1401/01/27	14,980	14,920	15,740	15,120	(1.69)	257	381K	6B
1401/01/24	15,340	15,340	16,250	15,380	(2.72)	229	751K	12B
1401/01/23	16,520	15,770	16,520	15,810	(2.71)	182	701K	11B
1401/01/22	16,320	15,950	16,320	16,250	2.52	321	708K	12B
1401/01/21	15,870	15,870	15,870	15,850	2.86	83	455K	7B
1401/01/20	15,100	15,100	15,420	15,410	2.87	179	745K	11B
1401/01/17	14,480	14,480	15,190	14,980	0.94	205	612K	9B
1401/01/16	15,280	14,820	15,280	14,840	(2.82)	371	2M	26B
1401/01/15	15,220	15,110	15,850	15,270	(1.93)	380	1M	16B
1401/01/14	15,690	15,530	16,290	15,570	(2.75)	574	2M	29B
1401/01/10	16,730	15,800	16,730	16,010	(1.66)	642	2M	30B
1401/01/09	16,300	15,680	16,360	16,280	4.43	520	1M	17B
1401/01/08	0	0	0	15,590	0.0	564	2M	37B
1401/01/07	15,610	15,010	15,610	15,590	2.84	564	2M	37B
1401/01/06	14,410	14,410	15,220	15,160	2.57	121	591K	9B
1400/12/28	15,000	14,170	15,030	14,780	1.23	567	2M	35B
1400/12/25	14,600	14,300	14,620	14,600	4.81	222	716K	10B
1400/12/24	13,870	13,600	13,940	13,930	2.88	210	785K	11B
1400/12/23	13,540	13,360	13,540	13,540	2.97	277	1M	14B
1400/12/22	13,150	13,000	13,160	13,150	2.90	412	1M	18B
1400/12/21	12,450	12,450	13,160	12,780	(0.39)	489	1M	19B
1400/12/18	12,810	12,810	13,030	12,830	(2.8)	499	2M	20B
1400/12/17	13,700	13,050	13,700	13,200	(1.86)	394	1M	17B
1400/12/16	13,360	13,360	13,720	13,450	(2.32)	1,022	4M	53B
1400/12/15	14,210	13,390	14,210	13,770	(0.22)	437	2M	29B
1400/12/14	13,840	13,840	13,840	13,800	2.68	53	436K	6B
1400/12/11	13,440	13,440	13,440	13,440	5.00	107	490K	7B
1400/12/09	12,920	12,920	12,920	12,800	1.99	81	323K	4B
1400/12/08	12,550	12,550	12,550	12,550	2.95	125	529K	7B
1400/12/07	12,190	12,190	12,190	12,190	2.96	154	650K	8B
1400/12/04	11,540	11,530	11,870	11,840	4.69	193	719K	9B
1400/12/03	11,390	10,730	11,390	11,310	2.26	968	4M	44B
1400/12/02	11,120	11,120	11,120	11,060	2.41	53	392K	4B
1400/12/01	10,800	10,800	10,800	10,800	2.96	57	482K	5B
1400/11/30	10,610	10,610	10,610	10,490	1.75	29	290K	3B
1400/11/25	10,350	10,170	10,410	10,310	1.98	99	324K	3B
1400/11/24	9,890	9,720	10,170	10,110	2.33	269	905K	9B
1400/11/23	9,920	9,380	9,920	9,880	2.49	417	2M	16B
1400/11/20	9,690	9,360	9,730	9,640	2.01	314	1M	12B
1400/11/19	9,560	9,330	9,850	9,450	(1.66)	298	1M	10B
1400/11/18	9,530	9,530	10,020	9,610	(4.19)	380	2M	15B
1400/11/17	9,890	9,860	9,890	10,030	(1.28)	58	213K	2B
1400/11/16	10,070	10,060	10,350	10,160	(2.03)	146	332K	3B
1400/11/13	10,800	10,350	10,800	10,370	(2.81)	326	1M	12B
1400/11/12	10,930	10,560	10,930	10,670	(1.93)	515	2M	16B
1400/11/11	10,920	10,710	11,220	10,880	(1.45)	688	2M	26B
1400/11/10	10,840	10,760	11,660	11,040	(2.47)	1,549	6M	66B
1400/11/09	11,320	11,320	11,320	11,320	(2.92)	218	1M	12B
1400/11/06	11,320	11,320	11,320	11,660	0.0	4	4K	46M
1400/11/04	11,110	11,110	11,110	11,660	(0.26)	8	21K	238M
1400/11/03	11,340	11,340	11,340	11,690	0.0	1	450	5M
1400/11/02	11,340	11,340	11,340	11,690	0.0	4	4K	45M
1400/10/29	11,340	11,340	11,340	11,690	0.0	6	6K	67M
1400/10/28	11,240	11,240	11,240	11,690	(1.18)	25	112K	1B
1400/10/27	11,690	11,690	12,100	11,830	(1.83)	140	302K	4B
1400/10/26	12,050	12,050	12,100	12,050	(2.98)	135	744K	9B
1400/10/25	12,250	12,190	12,610	12,420	(1.11)	157	301K	4B
1400/10/22	12,450	12,300	12,850	12,560	(2.26)	517	1M	17B
1400/10/21	12,810	12,810	13,290	12,850	(2.65)	615	1M	17B
1400/10/20	12,880	12,880	12,880	13,200	(0.53)	49	81K	1B
1400/10/19	13,700	13,050	13,700	13,270	(1.34)	107	255K	3B
1400/10/18	13,440	13,080	13,470	13,450	2.80	559	2M	21B
1400/10/15	12,824	12,824	13,450	13,084	(3.07)	794	2M	32B
1400/10/14	13,107	13,107	13,107	13,498	(0.1)	16	16K	212M
1400/10/13	13,501	13,501	13,561	13,512	(2.92)	85	467K	6B
1400/10/12	14,397	13,559	14,397	13,918	(0.43)	901	3M	37B
1400/10/11	13,027	13,027	14,397	13,978	1.94	1,129	4M	53B
1400/10/08	13,706	13,704	14,100	13,712	(2.94)	399	1M	18B
1400/10/07	14,053	14,053	14,469	14,127	(2.48)	443	1M	20B
1400/10/06	14,071	14,071	14,071	14,487	(0.13)	16	21K	298M
1400/10/05	13,927	13,927	13,927	14,506	(1.04)	30	100K	1B
1400/10/04	14,234	14,234	14,234	14,659	(0.1)	14	16K	231M
1400/10/01	14,347	14,347	14,347	14,674	(0.78)	45	126K	2B
1400/09/29	14,351	14,351	14,351	14,790	(0.03)	3	4K	56M
1400/09/16	14,373	14,373	14,373	14,794	(0.16)	12	25K	352M
1400/09/15	14,391	14,391	14,391	14,817	(0.13)	7	21K	301M
1400/09/14	14,155	14,155	14,155	14,836	(0.43)	31	41K	584M
1400/09/13	14,456	14,456	14,456	14,900	(0.02)	5	3K	50M
1400/09/10	14,485	14,485	14,485	14,903	(0.19)	17	31K	450M
1400/09/09	14,513	14,513	14,513	14,932	(0.19)	18	31K	452M
1400/09/08	14,810	14,810	14,810	14,961	(2.01)	91	322K	5B
1400/09/02	15,267	15,267	15,310	15,268	(2.99)	637	872K	13B
1400/09/01	15,481	15,481	15,481	15,739	(1.38)	78	221K	3B
1400/08/30	16,010	15,953	16,050	15,959	(2.96)	179	707K	11B
1400/08/29	16,600	16,141	17,350	16,446	(3.2)	417	911K	15B
1400/08/26	16,941	16,921	17,250	16,990	(2.6)	512	928K	16B
1400/08/25	17,430	17,428	17,900	17,444	(2.91)	247	561K	10B
1400/08/24	17,740	17,716	18,690	17,967	(1.62)	274	514K	9B
1400/08/23	17,951	17,400	18,453	18,263	1.94	502	1M	24B
1400/08/22	17,100	17,100	17,936	17,916	2.88	379	1M	25B
1400/08/19	18,045	17,051	18,250	17,414	(2.98)	861	2M	34B
1400/08/18	17,893	17,893	18,500	17,948	(2.7)	367	998K	18B
1400/08/17	18,301	18,301	18,998	18,446	(2.23)	357	788K	15B
1400/08/16	19,604	18,715	19,604	18,866	(2.21)	332	678K	13B
1400/08/15	18,890	18,624	19,471	19,293	2.06	735	2M	36B
1400/08/12	18,510	18,510	19,399	18,904	(0.93)	1,071	2M	47B
1400/08/11	18,567	18,567	18,567	19,082	(0.31)	33	49K	914M
1400/08/10	19,082	19,082	20,085	19,141	(4.7)	426	1M	25B
1400/08/09	19,486	19,486	19,486	20,086	(0.01)	5	2K	35M
1400/08/08	19,493	19,493	19,493	20,088	(0.03)	8	5K	103M
1400/08/05	19,582	19,582	19,582	20,095	(0.46)	36	71K	1B
1400/08/04	20,184	20,184	20,600	20,187	(4.98)	224	504K	10B
1400/08/03	20,739	20,739	20,739	21,246	(0.63)	37	97K	2B
1400/08/01	21,150	20,911	22,181	21,380	(0.82)	84	137K	3B
1400/07/28	22,350	21,547	22,350	21,557	(2.95)	244	711K	15B
1400/07/27	22,200	21,710	22,318	22,213	2.52	885	2M	41B
1400/07/26	21,651	21,651	22,187	21,668	(2.92)	209	497K	11B
1400/07/25	21,855	21,855	21,855	22,320	(0.93)	74	141K	3B
1400/07/24	22,150	21,710	22,802	22,530	1.77	878	1M	32B
1400/07/21	22,600	21,749	22,600	22,138	(1.26)	922	2M	38B
1400/07/20	22,216	22,214	23,580	22,421	(2.1)	435	795K	18B
1400/07/19	22,758	22,758	23,500	22,901	(4.4)	759	1M	31B
1400/07/18	23,424	23,424	23,424	23,955	(0.8)	69	108K	3B
1400/07/17	23,950	23,920	24,893	24,148	(2.07)	187	312K	7B
1400/07/14	25,800	24,400	25,800	24,659	(1.97)	1,073	1M	33B
1400/07/12	24,656	24,656	25,990	25,154	(1.04)	856	1M	34B
1400/07/11	24,950	24,925	25,010	25,418	(1.08)	178	140K	3B
1400/07/10	26,900	25,433	26,900	25,695	(2.0)	783	1M	35B
1400/07/07	25,099	25,096	26,648	26,219	1.34	1,043	2M	47B
1400/07/06	25,794	25,794	26,980	25,872	(4.71)	1,595	3M	68B
1400/07/04	27,151	27,151	27,151	27,151	(3.0)	132	400K	11B
1400/07/03	27,891	27,891	28,795	27,990	(2.65)	397	654K	18B
1400/06/31	29,559	28,673	29,559	28,753	(2.73)	340	447K	13B
1400/06/30	30,586	28,808	30,588	29,559	(0.47)	1,271	2M	62B
1400/06/29	28,700	28,687	30,461	29,698	0.42	1,681	3M	95B
1400/06/28	29,900	29,111	29,983	29,574	1.59	1,439	2M	52B
1400/06/27	29,298	28,445	29,298	29,110	2.34	1,254	2M	61B
1400/06/24	26,383	26,383	29,159	28,445	2.43	3,052	5M	140B
1400/06/23	27,173	27,173	27,173	27,771	(0.86)	73	96K	3B
1400/06/22	27,304	27,304	27,304	28,013	(0.48)	53	53K	1B
1400/06/21	28,145	28,145	28,435	28,148	(2.99)	252	427K	12B
1400/06/20	28,530	28,485	31,000	29,015	(3.23)	1,558	2M	70B
1400/06/17	29,933	29,932	30,500	29,984	(2.83)	222	312K	9B
1400/06/16	30,843	30,843	31,380	30,857	(2.95)	438	724K	22B
1400/06/15	33,083	31,157	33,083	31,796	(1.01)	2,149	3M	92B
1400/06/14	32,290	30,486	32,370	32,120	2.20	736	2M	49B
1400/06/13	31,429	31,240	31,429	31,428	3.00	1,048	2M	54B
1400/06/10	29,983	29,983	31,700	30,514	(1.28)	4,075	7M	214B
1400/06/09	30,154	30,154	30,154	30,910	(0.57)	50	50K	2B
1400/06/08	31,040	31,040	31,040	31,086	(2.86)	113	254K	8B
1400/06/07	32,000	32,000	32,000	32,000	(14.67)	160	526K	17B
1400/06/03	36,478	36,478	36,478	37,503	(0.27)	35	24K	887M
1400/05/31	36,493	36,493	36,493	37,606	(0.04)	4	4K	133M
1400/05/24	36,540	36,540	36,540	37,621	(0.13)	13	11K	419M
1400/05/20	36,556	36,556	36,556	37,670	(0.04)	12	4K	140M
1400/05/19	36,571	36,571	36,571	37,686	(0.04)	3	4K	141M
1400/05/18	36,575	36,575	36,575	37,702	(0.01)	6	1K	38M
1400/05/17	36,605	36,605	36,605	37,706	(0.08)	11	7K	269M
1400/05/11	35,903	35,903	35,903	37,737	(0.15)	8	8K	277M
1400/05/10	36,668	36,668	36,668	37,792	(0.03)	3	2K	86M
1400/05/09	36,672	36,672	36,672	37,802	(0.01)	1	1K	37M
1400/05/06	0	36,717	36,717	37,806	(0.12)	15	11K	394M
1400/05/05	35,973	35,973	35,973	37,852	(0.04)	6	2K	71M
1400/05/04	36,772	36,772	36,772	37,866	(0.11)	10	10K	370M
1400/04/28	36,916	36,916	36,916	37,909	(0.39)	21	34K	1B
1400/04/27	36,925	36,925	36,925	38,057	(0.03)	7	2K	86M
1400/04/26	36,405	36,405	36,405	38,067	(0.66)	50	35K	1B
1400/04/23	37,207	37,207	37,207	38,321	(0.09)	12	8K	299M
1400/04/22	37,351	37,351	37,351	38,357	(0.39)	30	34K	1B
1400/04/21	37,360	37,360	37,360	38,506	(0.02)	2	2K	73M
1400/04/20	36,613	36,613	36,613	38,515	(0.06)	11	3K	119M
1400/04/19	37,393	37,393	37,393	38,539	(0.03)	7	2K	88M
1400/04/16	37,404	37,404	37,404	38,549	(0.03)	5	3K	96M
1400/04/14	36,839	36,839	36,839	38,560	(0.56)	15	29K	1B
1400/04/12	37,638	37,638	37,638	38,777	(0.06)	2	5K	205M
1400/04/09	37,639	37,639	37,639	38,802	0.0	1	134	5M
1400/04/07	37,642	37,642	37,642	38,803	(0.01)	3	614	23M
1400/04/06	37,656	37,656	37,656	38,806	(0.04)	4	3K	113M
1400/04/05	37,658	37,658	37,658	38,820	(0.01)	2	349	13M
1400/04/02	36,891	36,891	36,891	38,822	(0.03)	3	1K	49M
1400/04/01	37,671	37,671	37,671	38,832	(0.01)	2	850	32M
1400/03/31	37,675	37,675	37,675	38,836	(0.01)	2	990	37M
1400/03/18	37,678	37,678	37,678	38,840	(0.01)	3	619	23M
1400/03/17	36,904	36,904	36,904	38,843	(0.01)	3	460	17M
1400/03/12	37,682	37,682	37,682	38,846	0.0	1	200	8M
1400/03/09	36,906	36,906	36,906	38,847	0.0	1	140	5M
1400/03/08	37,698	37,698	37,698	38,848	(0.04)	2	3K	125M
1400/03/03	36,922	36,922	36,922	38,863	(0.01)	1	244	9M
1400/03/02	37,701	37,701	37,701	38,865	(0.01)	1	500	19M
1400/03/01	37,746	37,746	37,746	38,867	(0.12)	3	10K	383M
1400/02/26	37,747	37,747	37,747	38,913	0.0	1	263	10M
1400/02/22	37,359	37,359	37,359	38,914	0.0	1	200	7M
1400/02/21	38,138	38,138	38,138	38,915	0.0	2	410	16M
1400/02/19	38,139	38,139	38,139	38,916	0.0	3	545	21M
1400/02/18	37,416	37,416	37,416	38,917	(0.15)	11	19K	702M
1400/02/15	38,974	38,974	38,974	38,974	(2.0)	506	2M	77B
1400/02/13	38,977	38,977	38,977	39,769	(0.01)	3	2K	78M
1400/02/11	38,182	38,182	38,182	39,772	0.0	1	140	5M
1400/02/08	38,977	38,977	38,977	39,772	0.0	1	137	5M
1400/02/06	38,980	38,980	38,980	39,772	(0.01)	1	2K	62M
1400/02/04	38,981	38,981	38,981	39,775	0.0	1	386	15M
1400/02/01	38,982	38,982	38,982	39,776	0.0	2	757	30M
1400/01/31	38,982	38,982	38,982	39,777	0.0	1	255	10M
1400/01/30	38,187	38,187	38,187	39,777	0.0	2	313	12M
1400/01/29	39,219	39,219	39,219	39,778	(0.6)	19	150K	6B
1400/01/28	39,219	39,219	39,219	40,019	0.0	1	150	6M
1400/01/24	38,465	38,465	38,465	40,019	(0.12)	12	15K	571M
1400/01/23	39,266	39,266	39,266	40,067	0.0	1	214	8M
1400/01/18	38,477	38,477	38,477	40,067	(0.03)	5	4K	156M
1400/01/17	39,281	39,281	39,281	40,080	0.0	6	1K	45M
1400/01/16	39,282	39,282	39,282	40,082	0.0	1	400	16M
1400/01/15	39,283	39,283	39,283	40,083	0.0	5	830	33M
1400/01/14	38,520	38,520	38,520	40,084	(0.1)	21	12K	477M
1400/01/11	39,337	39,337	39,337	40,124	(0.04)	12	9K	360M
1400/01/10	39,345	39,345	39,345	40,139	(0.02)	9	5K	183M
1400/01/08	39,353	39,353	39,353	40,147	(0.02)	11	6K	226M
1400/01/07	38,731	38,731	38,731	40,156	(0.47)	80	58K	2B
1399/12/27	39,598	39,598	39,598	40,344	(0.15)	41	38K	1B
1399/12/26	39,620	39,620	39,620	40,406	(0.05)	18	13K	524M
1399/12/25	39,660	39,660	39,660	40,428	(0.1)	34	25K	980M
1399/12/24	39,037	39,037	39,037	40,469	(0.48)	79	58K	2B
1399/12/23	39,987	39,987	39,987	40,663	(0.34)	55	84K	3B
1399/12/20	40,447	40,447	40,447	40,803	(1.14)	93	256K	10B
1399/12/19	40,857	40,857	40,857	41,272	(1.0)	52	226K	9B
1399/12/18	41,669	41,669	43,140	41,690	(3.95)	480	1M	49B
1399/12/17	43,140	43,140	43,140	43,405	(1.4)	75	314K	14B
1399/12/16	43,554	43,554	43,554	44,020	(0.95)	41	214K	9B
1399/12/13	43,924	43,924	44,000	44,442	(0.84)	117	177K	8B
1399/12/12	44,672	44,662	46,705	44,820	(3.66)	1,249	2M	77B
1399/12/11	46,441	46,441	47,080	46,522	(1.83)	1,039	1M	58B
1399/12/10	47,012	47,012	47,012	47,388	(1.22)	123	255K	12B
1399/12/09	49,079	46,697	49,079	47,971	0.67	3,191	4M	200B
1399/12/06	47,714	46,501	47,714	47,650	2.86	1,124	1M	55B
1399/12/05	46,100	45,160	46,490	46,325	2.63	2,856	3M	146B
1399/12/04	44,285	44,285	46,500	45,136	(0.12)	1,835	2M	97B
1399/12/03	45,163	45,163	46,000	45,188	(1.94)	413	548K	25B
1399/12/02	47,001	44,721	47,001	46,084	0.99	3,827	4M	194B
1399/11/29	44,604	44,604	46,879	45,633	0.26	1,865	4M	187B
1399/11/28	44,853	44,853	44,853	45,514	(0.55)	92	120K	5B
1399/11/27	44,993	44,993	44,993	45,768	(0.31)	47	68K	3B
1399/11/26	45,167	45,167	45,167	45,911	(0.38)	48	83K	4B
1399/11/25	45,400	45,345	47,658	46,088	(0.39)	2,005	3M	125B
1399/11/21	47,890	45,660	47,890	46,270	(1.7)	2,014	4M	198B
1399/11/19	48,208	45,400	48,208	47,072	0.57	1,082	2M	107B
1399/11/18	46,804	46,804	46,804	46,804	5.00	365	940K	44B
1399/11/15	44,576	44,576	44,576	44,576	3.00	369	816K	36B
1399/11/14	43,282	42,231	43,282	43,278	2.99	777	1M	62B
1399/11/13	40,839	40,839	43,365	42,022	(0.19)	4,496	6M	256B
1399/11/12	43,000	41,480	43,000	42,102	(3.58)	569	725K	31B
1399/11/11	43,663	43,663	43,663	43,663	3.00	465	894K	39B
1399/11/08	42,392	42,392	42,392	42,392	3.00	426	780K	33B
1399/11/07	41,158	41,158	41,158	41,158	3.00	494	919K	38B
1399/11/06	38,258	38,258	41,980	39,960	(0.77)	4,309	7M	292B
1399/11/05	40,271	40,271	40,271	40,271	(3.0)	226	661K	27B
1399/11/04	40,891	40,891	40,891	41,516	(1.52)	156	240K	10B
1399/11/01	43,600	41,681	43,600	42,155	(1.9)	444	524K	22B
1399/10/30	42,529	42,529	46,000	42,970	(4.01)	2,498	3M	147B
1399/10/29	44,279	44,279	44,279	44,767	(1.93)	67	274K	12B
1399/10/27	45,602	45,602	46,836	45,648	(2.9)	686	891K	41B
1399/10/24	46,846	46,836	48,280	47,012	(2.63)	2,281	3M	126B
1399/10/23	49,500	47,091	49,980	48,284	(0.54)	4,682	5M	252B
1399/10/22	48,598	47,501	48,624	48,547	2.84	3,259	5M	237B
1399/10/21	46,298	46,298	49,950	47,208	(3.13)	8,062	10M	489B
1399/10/20	48,176	48,176	48,176	48,734	(1.87)	93	252K	12B
1399/10/17	49,628	49,628	50,435	49,665	(2.93)	1,119	2M	80B
1399/10/16	53,494	50,378	53,494	51,162	(1.49)	6,173	9M	476B
1399/10/15	51,936	51,936	51,936	51,936	5.00	989	2M	89B
1399/10/14	49,463	49,463	49,463	49,463	3.00	267	495K	24B
1399/10/13	48,023	48,023	48,023	48,023	3.00	332	521K	25B
1399/10/10	46,625	46,625	46,625	46,625	3.00	1,057	1M	61B
1399/10/09	46,000	44,620	47,380	45,267	(11.26)	6,237	12M	532B
1399/10/01	50,790	50,790	50,790	51,012	(2.57)	99	306K	16B
1399/09/30	51,878	51,878	51,878	52,360	(2.1)	40	249K	13B
1399/09/29	53,275	53,275	53,275	53,482	(4.63)	75	330K	18B
1399/09/26	55,391	55,391	55,391	56,078	(1.8)	26	206K	11B
1399/09/25	56,398	56,398	56,398	57,104	(1.79)	25	204K	12B
1399/09/24	56,469	56,469	56,469	58,142	(0.13)	28	14K	810M
1399/09/23	56,519	56,519	56,519	58,215	(0.09)	33	10K	562M
1399/09/18	57,920	57,920	57,920	58,266	(2.42)	84	253K	15B
1399/09/17	59,281	59,281	59,281	59,711	(2.3)	64	240K	14B
1399/09/16	60,666	60,666	60,666	61,114	(4.3)	130	269K	16B
1399/09/15	61,957	61,957	61,957	63,858	(0.02)	14	2K	152M
1399/09/12	61,983	61,983	61,983	63,873	(0.04)	15	4K	258M
1399/09/11	62,003	62,003	62,003	63,899	(0.03)	12	3K	210M
1399/09/10	61,468	61,468	61,468	63,920	(1.21)	98	75K	5B
1399/09/09	62,875	62,875	62,875	64,703	(0.18)	42	18K	1B
1399/09/08	62,878	62,878	62,878	64,819	0.0	3	410	26M
1399/09/05	62,881	62,881	62,881	64,822	0.0	3	506	32M
1399/09/04	61,628	61,628	61,628	64,825	(0.07)	26	4K	265M
1399/09/03	64,245	64,245	64,245	64,871	(2.05)	23	207K	13B
1399/09/02	64,256	64,256	64,256	66,231	(0.02)	5	2K	115M
1399/09/01	64,262	64,262	64,262	66,243	(0.01)	7	863	55M
1399/08/28	63,099	63,099	63,099	66,249	(0.26)	28	15K	939M
1399/08/27	64,430	64,430	64,430	66,419	0.0	4	424	27M
1399/08/26	64,441	64,441	64,441	66,422	(0.02)	5	2K	100M
1399/08/25	64,451	64,451	64,451	66,433	(0.02)	5	2K	105M
1399/08/24	65,401	65,401	65,401	66,444	(3.48)	18	202K	13B
1399/08/21	68,390	68,390	68,390	68,843	(2.36)	25	213K	15B
1399/08/20	69,938	69,938	69,938	70,505	(2.21)	11	200K	14B
1399/08/19	71,522	71,522	71,522	72,101	(2.21)	13	200K	14B
1399/08/18	70,057	70,057	70,057	73,734	(0.01)	6	758	53M
1399/08/17	71,533	71,533	71,533	73,744	0.0	2	155	11M
1399/08/11	70,066	70,066	70,066	73,745	(0.01)	5	587	41M
1399/08/10	71,547	71,547	71,547	73,753	(0.01)	2	779	56M
1399/08/05	70,073	70,073	70,073	73,759	0.0	2	165	12M
1399/08/03	71,551	71,551	71,551	73,761	0.0	1	292	21M
1399/07/30	73,220	73,220	73,220	73,763	(2.28)	16	201K	15B
1399/07/29	73,223	73,223	73,223	75,484	0.0	3	334	24M
1399/07/28	71,716	71,716	71,716	75,487	0.0	2	210	15M
1399/07/27	73,229	73,229	73,229	75,490	0.0	3	350	26M
1399/07/23	73,318	73,318	73,318	75,493	(0.12)	12	11K	784M
1399/07/22	73,367	73,367	73,367	75,585	(0.07)	9	6K	435M
1399/07/20	71,966	71,966	71,966	75,636	(0.15)	25	8K	587M
1399/07/19	73,571	73,571	73,571	75,753	(0.12)	36	11K	790M
1399/07/16	73,661	73,661	73,661	75,846	(0.12)	23	11K	794M
1399/07/13	72,220	72,220	72,220	75,939	(0.11)	15	6K	411M
1399/07/12	73,782	73,782	73,782	76,021	(0.06)	27	5K	354M
1399/07/09	73,795	73,795	73,795	76,063	(0.02)	5	2K	118M
1399/07/08	73,806	73,806	73,806	76,077	(0.01)	7	1K	92M
1399/07/06	73,810	73,810	73,810	76,088	(0.01)	1	404	30M
1399/07/05	73,814	73,814	73,814	76,092	(0.01)	5	494	36M
1399/07/02	72,436	72,436	72,436	76,096	(0.2)	16	10K	760M
1399/07/01	73,964	73,964	73,964	76,248	0.0	2	364	27M
1399/06/31	73,976	73,976	73,976	76,251	(0.02)	5	1K	98M
1399/06/30	73,995	73,995	73,995	76,263	(0.03)	8	2K	167M
1399/06/29	73,998	73,998	73,998	76,283	0.0	4	363	27M
1399/06/26	74,069	74,069	74,069	76,286	(0.1)	12	8K	595M
1399/06/25	72,637	72,637	72,637	76,359	(0.13)	27	7K	486M
1399/06/24	74,211	74,211	74,211	76,460	(0.06)	7	5K	376M
1399/06/23	74,238	74,238	74,238	76,506	(0.04)	10	3K	220M
1399/06/22	76,533	76,533	76,533	76,533	(3.0)	311	762K	58B
1399/06/19	76,608	76,608	76,608	78,899	(0.1)	14	8K	640M
1399/06/17	76,812	76,812	76,812	78,977	(0.27)	27	22K	2B
1399/06/12	76,817	76,817	76,817	79,187	(0.01)	6	522	40M
1399/06/11	75,493	75,493	75,493	79,192	(0.34)	24	17K	1B
1399/06/10	77,834	77,834	77,834	79,466	(0.97)	111	80K	6B
1399/06/05	79,314	79,314	84,000	80,241	(1.87)	1,852	2M	133B
1399/06/04	81,642	81,642	85,100	81,766	(2.85)	2,270	3M	237B
1399/06/03	80,092	80,092	80,092	84,167	(0.17)	29	8K	623M
1399/06/02	81,888	81,888	81,888	84,307	(0.13)	36	10K	856M
1399/06/01	82,959	82,959	82,959	84,420	(1.29)	141	101K	8B
1399/05/29	85,524	85,524	85,524	85,524	(3.0)	476	475K	41B
1399/05/28	86,761	86,761	86,761	88,169	(3.46)	273	145K	13B
1399/05/27	89,345	89,345	89,345	91,327	(0.85)	159	59K	5B
1399/05/26	92,108	92,108	92,108	92,108	(3.0)	446	353K	32B
1399/05/25	98,350	92,702	98,350	94,956	(0.64)	4,389	3M	261B
1399/05/22	96,290	87,392	96,590	95,569	3.89	4,659	3M	334B
1399/05/21	92,163	87,000	92,163	91,991	2.81	2,266	2M	173B
1399/05/20	89,743	84,520	89,743	89,479	2.70	1,341	1M	111B
1399/05/19	89,606	84,388	89,606	87,130	0.15	5,267	5M	407B
1399/05/15	85,000	85,000	87,550	86,997	26.98	2,602	3M	250B
1399/05/12	68,512	68,512	68,512	68,512	3.00	219	339K	23B
1399/05/11	66,937	66,937	66,937	66,517	2.35	305	241K	16B
1399/05/08	64,988	64,988	64,988	64,988	5.00	379	362K	24B
1399/05/07	62,609	62,609	62,609	61,894	1.82	291	220K	14B
1399/05/06	60,786	60,786	60,786	60,786	3.00	445	625K	38B
1399/05/05	59,765	59,765	59,765	59,016	1.71	196	206K	12B
1399/05/04	58,141	58,141	58,141	58,025	4.79	299	346K	20B
1399/05/01	56,277	56,277	56,277	55,373	1.35	203	177K	10B
1399/04/31	54,638	54,638	54,638	54,638	3.00	338	425K	23B
1399/04/30	53,249	53,249	53,249	53,047	2.61	355	344K	18B
1399/04/29	52,114	52,114	52,114	51,699	2.18	155	287K	15B
1399/04/25	50,597	50,597	50,597	50,597	3.00	361	560K	28B
1399/04/24	49,124	49,124	49,124	49,124	5.00	413	547K	27B
1399/04/23	46,785	46,785	46,785	46,785	3.00	489	497K	23B
1399/04/22	45,423	45,423	45,423	45,423	3.00	805	851K	39B
1399/04/21	42,740	42,740	45,382	44,100	0.09	1,866	2M	109B
1399/04/18	45,545	41,209	45,545	44,061	1.58	2,697	3M	148B
1399/04/17	43,447	43,447	43,447	43,377	2.83	247	475K	21B
1399/04/16	42,306	42,306	42,306	42,182	2.70	195	452K	19B
1399/04/15	41,506	39,500	41,506	41,074	1.93	1,258	2M	68B
1399/04/14	40,990	38,604	40,990	40,298	1.26	2,761	6M	240B
1399/04/11	39,797	39,797	39,797	39,797	3.00	382	1M	52B
1399/04/10	39,480	39,480	39,480	38,638	0.80	102	152K	6B
1399/04/09	38,331	38,331	38,331	38,331	3.00	212	705K	27B
1399/04/08	37,574	37,574	37,574	37,215	2.01	137	383K	14B
1399/04/07	36,849	36,849	36,849	36,480	3.95	161	450K	17B
1399/04/04	35,375	35,375	35,375	35,095	2.18	213	465K	16B
1399/04/03	34,345	34,345	34,345	34,345	3.00	381	950K	33B
1399/04/02	33,613	33,613	33,613	33,345	2.18	342	464K	16B
1399/04/01	33,212	33,212	33,212	32,634	1.21	287	257K	9B
1399/03/31	32,245	32,245	32,245	32,245	3.00	439	1M	36B
1399/03/27	31,306	31,306	31,306	31,306	3.00	352	761K	24B
1399/03/26	30,395	30,395	30,395	30,395	3.00	293	733K	22B
1399/03/25	29,589	28,190	29,589	29,510	4.72	1,429	3M	90B
1399/03/24	28,180	28,180	28,180	28,180	3.00	519	968K	27B
1399/03/21	27,445	27,445	27,445	27,360	2.68	494	748K	21B
1399/03/20	26,657	26,000	26,657	26,646	2.96	800	1M	37B
1399/03/19	25,925	25,308	25,925	25,881	2.82	908	2M	43B
1399/03/18	25,307	24,888	25,307	25,170	2.44	394	684K	17B
1399/03/17	24,600	24,600	24,600	24,570	2.87	377	803K	20B
1399/03/13	24,584	24,584	24,584	23,884	0.07	17	20K	488M
1399/03/12	23,930	23,500	23,934	23,868	2.72	665	1M	32B
1399/03/11	23,375	22,050	23,376	23,237	2.38	771	1M	27B
1399/03/10	22,400	22,400	22,840	22,696	2.35	423	749K	17B
1399/03/07	22,105	22,105	22,834	22,175	(2.69)	758	1M	27B
1399/03/06	22,914	22,227	23,601	22,788	(3.53)	339	648K	15B
1399/02/31	24,501	22,400	24,501	23,622	1.23	624	869K	21B
1399/02/30	23,379	23,379	23,379	23,335	2.80	328	855K	20B
1399/02/29	22,699	22,699	22,699	22,699	3.00	298	953K	22B
1399/02/28	20,845	20,845	22,109	22,038	2.66	723	1M	32B
1399/02/27	21,231	21,231	22,528	21,466	(1.92)	1,686	3M	71B
1399/02/24	21,509	21,509	21,509	21,887	(3.33)	313	541K	12B
1399/02/23	22,109	22,109	22,109	22,641	(0.66)	113	179K	4B
1399/02/22	22,426	22,426	22,426	22,792	(1.41)	226	383K	9B
1399/02/21	23,099	23,099	23,600	23,119	(2.91)	754	1M	31B
1399/02/20	23,403	23,403	25,500	23,813	(3.33)	1,810	3M	76B
1399/02/17	24,633	24,633	24,633	24,634	(2.99)	476	784K	19B
1399/02/16	25,328	25,328	25,966	25,394	(2.75)	505	727K	18B
1399/02/15	26,111	26,111	26,200	26,111	(3.0)	1,014	2M	44B
1399/02/14	26,934	26,250	26,934	26,918	2.94	2,084	3M	74B
1399/02/13	25,923	25,011	26,265	26,150	2.55	2,154	4M	101B
1399/02/10	24,939	24,939	26,399	25,500	(0.82)	2,352	5M	128B
1399/02/09	25,431	25,431	25,431	25,710	(1.93)	335	499K	13B
1399/02/08	27,584	25,987	27,584	26,217	(2.14)	1,384	2M	43B
1399/02/07	27,968	25,322	27,968	26,790	0.51	1,681	2M	64B
1399/02/06	26,654	26,601	26,654	26,654	3.00	817	2M	49B
1399/02/03	25,882	25,767	25,882	25,878	2.98	441	1M	30B
1399/02/02	24,800	24,800	25,191	25,129	2.74	486	1M	27B
1399/02/01	25,168	24,003	25,168	24,458	(1.16)	1,252	2M	48B
1399/01/31	25,755	24,415	25,900	24,745	(1.69)	1,643	4M	99B
1399/01/30	26,693	24,200	26,693	25,170	(0.99)	2,106	4M	96B
1399/01/27	25,190	25,190	26,000	25,422	(2.11)	1,056	2M	56B
1399/01/26	25,265	25,265	25,265	25,969	(0.3)	88	71K	2B
1399/01/25	26,070	26,005	26,650	26,046	(2.85)	543	900K	23B
1399/01/24	26,609	26,609	28,000	26,809	(2.27)	1,149	2M	44B
1399/01/23	27,999	27,010	28,670	27,431	(1.49)	1,337	2M	49B
1399/01/20	27,909	27,379	27,909	27,845	4.76	733	1M	39B
1399/01/19	26,900	26,900	26,900	26,580	1.77	383	495K	13B
1399/01/18	26,347	26,347	26,347	26,117	2.10	209	586K	15B
1399/01/17	25,829	25,829	25,829	25,580	2.01	243	560K	14B
1399/01/16	25,077	25,077	25,077	25,077	5.00	324	841K	21B
1399/01/11	24,029	24,029	24,029	23,883	2.37	375	718K	17B
1399/01/10	23,373	23,370	23,373	23,330	2.81	343	851K	20B
1399/01/09	22,696	22,580	22,696	22,693	2.99	701	1M	24B
1399/01/06	20,899	20,899	22,242	22,035	4.02	504	1M	26B
1399/01/05	21,346	21,345	21,346	21,183	2.21	350	712K	15B
1398/12/28	20,743	20,400	20,743	20,725	2.91	794	3M	60B
1398/12/27	20,446	20,446	20,446	20,139	1.45	86	526K	11B
1398/12/26	19,457	19,457	20,040	19,851	5.08	283	922K	18B
1398/12/25	18,973	18,350	19,417	18,891	0.21	493	946K	18B
1398/12/24	18,973	17,869	18,973	18,852	2.34	1,090	3M	56B
1398/12/21	18,676	18,676	18,676	18,421	1.59	259	587K	11B
1398/12/20	17,348	17,301	18,208	18,133	2.57	932	2M	30B
1398/12/19	18,590	17,538	18,590	17,678	(2.22)	832	2M	39B
1398/12/17	18,000	17,544	18,619	18,080	(0.03)	853	1M	27B
1398/12/14	17,320	17,320	18,326	18,085	1.64	935	3M	48B
1398/12/13	18,250	17,636	18,250	17,793	(2.13)	1,063	3M	53B
1398/12/12	18,315	17,260	18,315	18,181	2.24	643	2M	37B
1398/12/11	17,807	17,370	17,807	17,782	2.85	754	2M	40B
1398/12/10	16,970	16,970	17,976	17,289	(1.17)	771	2M	34B
1398/12/07	17,750	17,101	17,998	17,494	(0.66)	1,335	3M	50B
1398/12/06	18,000	17,460	18,538	17,611	12.04	943	3M	52B
1398/12/03	15,618	15,618	16,260	15,718	(2.38)	964	2M	31B
1398/11/30	16,045	16,045	16,399	16,101	(2.66)	1,022	2M	38B
1398/11/29	17,146	16,148	17,146	16,541	(0.64)	1,877	4M	65B
1398/11/28	16,647	16,647	16,647	16,647	2.99	129	359K	6B
1398/11/27	16,163	16,163	16,163	16,163	2.99	71	144K	2B
1398/11/26	15,696	15,500	15,696	15,693	4.98	765	2M	31B
1398/11/23	14,949	14,949	14,949	14,949	3.00	138	513K	8B
1398/11/21	14,549	13,704	14,549	14,514	2.75	832	3M	38B
1398/11/20	13,961	13,700	14,408	14,126	0.98	584	1M	16B
1398/11/19	13,959	13,958	14,380	13,989	(2.78)	988	2M	32B
1398/11/16	14,755	14,081	14,755	14,389	(0.87)	1,116	3M	37B
1398/11/15	15,101	13,680	15,101	14,516	0.93	2,551	7M	102B
1398/11/14	14,382	14,382	14,382	14,382	2.99	73	207K	3B
1398/11/13	13,964	13,964	13,964	13,964	2.99	91	226K	3B
1398/11/12	13,558	13,558	13,558	13,558	2.99	70	218K	3B
1398/11/08	13,168	12,981	13,168	13,164	4.97	286	809K	11B
1398/11/07	12,551	12,202	12,551	12,541	2.91	345	1M	15B
1398/11/06	12,186	12,186	12,186	12,186	2.99	73	265K	3B
1398/11/05	11,832	11,832	11,832	11,832	2.99	54	106K	1B
1398/11/02	11,488	11,488	11,488	11,488	5.00	124	353K	4B
1398/11/01	10,941	10,941	10,941	10,941	2.99	143	337K	4B
1398/10/30	10,598	10,598	10,628	10,623	2.95	270	876K	9B
1398/10/29	10,351	9,912	10,351	10,319	2.68	345	981K	10B
1398/10/28	9,603	9,603	10,158	10,050	1.90	808	3M	27B
1398/10/25	9,863	9,863	10,100	9,863	(3.0)	747	4M	38B
1398/10/24	10,620	10,145	10,620	10,168	(2.77)	561	2M	20B
1398/10/23	10,696	10,074	10,696	10,458	0.70	1,043	3M	33B
1398/10/22	10,183	10,183	10,488	10,385	5.04	26	125K	1B
1398/10/17	9,861	9,861	10,000	9,887	(2.73)	231	653K	6B
1398/10/15	10,107	10,107	10,501	10,165	(2.44)	694	2M	24B
1398/10/14	10,419	10,419	10,419	10,419	(3.0)	67	127K	1B
1398/10/11	10,744	10,511	10,744	10,741	2.96	388	1M	11B
1398/10/10	10,479	10,016	10,480	10,432	4.52	971	3M	34B
1398/10/09	9,987	9,800	9,987	9,981	2.93	496	2M	18B
1398/10/08	9,747	9,400	9,747	9,697	2.46	555	2M	21B
1398/10/07	9,464	9,464	9,464	9,464	2.99	86	275K	3B
1398/10/04	9,189	9,189	9,189	9,189	4.99	110	364K	3B
1398/10/03	8,752	8,752	8,752	8,752	2.99	131	543K	5B
1398/10/02	8,688	8,182	8,688	8,498	0.75	645	3M	27B
1398/10/01	8,435	8,435	8,435	8,435	2.99	123	505K	4B
1398/09/30	8,190	8,190	8,190	8,190	2.99	30	243K	2B
1398/09/23	7,953	7,901	7,953	7,952	2.98	370	1M	10B
1398/09/20	7,799	7,454	7,914	7,722	0.49	540	2M	14B
1398/09/19	7,789	7,403	7,789	7,684	1.60	749	2M	17B
1398/09/18	7,563	7,563	7,563	7,563	3.00	72	251K	2B
1398/09/17	7,144	7,144	7,358	7,343	5.87	27	69K	507M
1398/09/11	6,984	6,650	6,984	6,936	2.29	478	2M	13B
1398/09/10	6,781	6,781	6,781	6,781	2.99	76	300K	2B
1398/09/09	6,652	6,315	6,654	6,584	1.90	358	1M	7B
1398/09/06	6,564	6,400	6,564	6,461	(1.51)	249	667K	4B
1398/09/05	6,747	6,355	6,747	6,560	0.14	331	739K	5B
1398/09/04	6,551	6,550	6,551	6,551	2.99	76	283K	2B
1398/09/03	6,330	6,181	6,431	6,361	1.87	366	1M	8B
1398/09/02	6,480	6,160	6,485	6,244	(1.22)	268	818K	5B
1398/08/29	6,400	6,250	6,400	6,321	0.22	143	307K	2B
1398/08/28	6,580	6,238	6,580	6,307	(1.91)	414	1M	7B
1398/08/27	6,243	6,243	6,629	6,430	(0.09)	233	983K	6B
1398/08/26	6,436	6,436	6,436	6,436	(3.0)	53	123K	794M
1398/08/25	6,909	6,507	6,909	6,635	(1.09)	466	1M	9B
1398/08/22	6,535	6,535	6,731	6,708	5.72	42	109K	729M
1398/08/19	6,634	6,050	6,634	6,345	0.41	520	1M	7B
1398/08/18	6,320	6,200	6,320	6,319	2.98	175	780K	5B
1398/08/14	6,139	5,962	6,139	6,136	2.94	44	115K	707M
1398/08/13	5,936	5,801	5,963	5,961	2.95	212	571K	3B
1398/08/12	5,894	5,604	5,949	5,790	0.23	319	1M	7B
1398/08/11	5,810	5,500	5,810	5,777	2.41	389	1M	6B
1398/08/08	5,669	5,446	5,669	5,641	2.49	64	221K	1B
1398/08/06	5,350	5,350	5,518	5,504	2.72	210	848K	5B
1398/08/04	5,330	5,330	5,530	5,358	(4.49)	447	1M	8B
1398/08/01	5,610	5,610	5,610	5,610	(2.99)	25	18K	98M
1398/07/30	5,764	5,764	6,080	5,783	(2.68)	275	918K	5B
1398/07/29	5,942	5,942	5,942	5,942	(2.99)	13	29K	172M
1398/07/28	6,125	6,125	6,125	6,125	(4.99)	23	29K	177M
1398/07/24	6,447	6,447	6,447	6,447	(2.99)	18	21K	135M
1398/07/23	6,646	6,646	6,646	6,646	(2.99)	14	43K	285M
1398/07/22	6,848	6,847	6,999	6,851	(2.93)	72	167K	1B
1398/07/21	7,388	6,992	7,388	7,058	(2.08)	297	502K	4B
1398/07/20	7,298	7,010	7,298	7,208	1.72	336	632K	5B
1398/07/17	7,090	6,920	7,090	7,086	2.93	207	561K	4B
1398/07/16	6,920	6,586	6,920	6,884	2.46	511	2M	15B
1398/07/15	6,719	6,719	6,719	6,719	2.99	119	687K	5B
1398/07/14	6,525	6,500	6,525	6,524	2.98	345	2M	10B
1398/07/13	6,400	6,079	6,453	6,335	1.10	554	2M	15B
1398/07/10	6,292	6,264	6,292	6,266	(2.96)	367	1M	9B
1398/07/09	6,687	6,299	6,687	6,457	(0.55)	653	2M	13B
1398/07/08	6,499	6,400	6,499	6,493	2.90	373	1M	9B
1398/07/07	6,200	6,200	6,581	6,310	(1.27)	796	4M	22B
1398/07/06	6,391	6,391	6,391	6,391	(2.99)	36	123K	784M
1398/07/03	6,588	6,588	6,588	6,588	(2.99)	67	170K	1B
1398/07/02	6,840	6,784	6,840	6,791	(2.89)	60	212K	1B
1398/07/01	6,993	6,993	7,200	6,993	0.0	288	2M	12B
1398/06/31	6,993	6,993	6,993	6,993	0.0	3	500	3M
1398/06/30	6,993	6,993	6,993	6,993	0.0	9	32K	227M
1398/06/27	6,993	6,993	6,993	6,993	0.0	11	10K	71M
1398/06/26	6,993	6,993	6,993	6,993	(3.0)	40	102K	716M
1398/06/25	7,209	7,209	7,209	7,209	(6.0)	63	387K	3B
1398/06/13	7,663	7,663	7,899	7,669	(2.92)	666	3M	21B
1398/06/12	7,900	7,900	7,900	7,900	(3.0)	63	163K	1B
1398/06/10	8,144	8,144	8,144	8,144	(2.99)	32	53K	435M
1398/06/09	8,395	8,395	8,395	8,395	(9.99)	64	144K	1B
1398/06/06	9,327	9,327	9,327	9,327	(10.0)	179	409K	4B
1398/06/05	11,721	10,000	11,721	10,363	(5.72)	840	2M	23B
1398/06/04	10,575	10,575	11,116	10,992	8.77	732	3M	28B
1398/06/03	10,575	9,518	10,575	10,106	(4.43)	713	2M	21B
1398/06/02	11,045	10,150	11,045	10,575	4.08	717	2M	22B
1398/05/30	10,160	9,550	10,470	10,160	6.28	584	2M	16B
1398/05/28	9,150	9,100	9,999	9,560	3.32	808	2M	17B
1398/05/27	9,480	9,000	9,480	9,253	(4.34)	585	1M	11B
1398/05/26	10,200	9,485	10,200	9,673	(8.21)	1,004	3M	27B
1398/05/23	10,900	10,182	10,900	10,538	4.89	699	2M	20B
1398/05/22	9,550	8,940	10,920	10,047	1.16	1,351	4M	40B
1398/05/20	10,600	9,500	10,600	9,932	1.95	1,043	3M	25B
1398/05/19	9,732	9,200	9,830	9,742	9.01	821	3M	26B
1398/05/16	9,100	8,550	9,100	8,937	0.99	816	2M	20B
1398/05/15	8,820	8,519	9,200	8,849	3.87	1,119	3M	28B
1398/05/14	8,001	8,001	8,683	8,519	7.92	700	3M	24B
1398/05/13	8,050	7,762	8,050	7,894	(0.97)	534	2M	14B
1398/05/12	8,130	7,800	8,180	7,971	1.76	533	1M	11B
1398/05/09	8,010	7,601	8,050	7,833	(2.78)	509	1M	11B
1398/05/08	7,980	7,878	8,200	8,057	1.41	451	1M	9B
1398/05/07	7,950	7,500	8,200	7,945	1.75	421	960K	8B
1398/05/06	7,868	7,500	8,130	7,808	0.55	579	2M	12B
1398/05/05	8,098	7,600	8,200	7,765	(3.58)	732	2M	15B
1398/05/02	8,450	7,710	8,500	8,053	(0.1)	1,034	2M	20B
1398/05/01	7,896	7,700	8,110	8,061	9.33	826	3M	25B
1398/04/31	6,900	6,900	7,700	7,373	4.57	742	2M	13B
1398/04/30	7,280	6,920	7,280	7,051	(1.11)	422	1M	7B
1398/04/29	7,001	7,001	7,340	7,130	1.54	332	1M	8B
1398/04/26	6,400	6,400	7,499	7,022	0.0	517	1M	10B
1398/04/25	7,400	6,941	7,499	7,022	(8.95)	326	802K	6B
1398/04/24	8,000	7,513	8,000	7,712	(3.8)	402	967K	7B
1398/04/23	8,099	7,790	8,147	8,017	1.83	417	1M	9B
1398/04/22	7,641	7,501	8,099	7,873	4.90	643	2M	14B
1398/04/19	7,880	7,304	7,880	7,505	(6.12)	909	3M	19B
1398/04/18	8,449	7,510	8,460	7,994	(0.95)	823	2M	19B
1398/04/17	8,109	7,770	8,464	8,071	(1.85)	1,527	5M	43B
1398/04/16	8,384	7,810	8,680	8,223	2.98	1,221	4M	31B
1398/04/15	8,100	7,654	8,218	7,985	6.88	1,247	5M	36B
1398/04/12	7,075	7,075	7,654	7,471	7.36	867	3M	25B
1398/04/11	6,621	6,621	7,098	6,959	7.51	1,079	4M	27B
1398/04/10	6,800	6,150	6,800	6,473	(5.21)	840	3M	20B
1398/04/09	7,100	6,570	7,100	6,829	2.91	956	3M	22B
1398/04/05	6,640	6,350	6,705	6,636	8.86	1,353	7M	46B
1398/04/04	5,700	5,341	6,328	6,096	5.96	1,360	5M	32B
1398/04/03	6,157	5,622	6,157	5,753	(3.94)	275	906K	5B
1398/03/27	5,951	5,701	6,299	5,989	2.97	693	2M	14B
1398/03/26	5,238	5,238	5,866	5,816	9.06	504	3M	15B
1398/03/25	5,200	5,200	5,400	5,333	(0.19)	234	731K	4B
1398/03/22	5,290	5,200	5,415	5,343	1.89	316	1M	6B
1398/03/21	5,251	5,180	5,450	5,244	(2.58)	317	1M	5B
1398/03/20	5,551	5,210	5,580	5,383	3.22	363	1M	6B
1398/03/19	5,277	5,000	5,425	5,215	5.67	420	1M	8B
1398/03/18	5,100	4,750	5,270	4,935	(6.39)	672	2M	10B
1398/03/13	5,645	5,100	5,645	5,272	(4.84)	880	3M	17B
1398/03/12	5,594	5,390	5,720	5,540	(2.41)	669	2M	13B
1398/03/11	5,700	5,501	5,875	5,677	(0.3)	291	834K	5B
1398/03/08	5,936	5,600	5,936	5,694	(2.13)	337	977K	6B
1398/03/07	5,651	5,651	5,990	5,818	4.00	528	1M	9B
1398/03/05	5,800	5,511	5,800	5,594	(0.23)	471	2M	9B
1398/03/04	5,551	5,551	5,880	5,607	(0.53)	200	746K	4B
1398/03/01	6,170	5,500	6,170	5,637	(2.03)	139	432K	2B
1398/02/28	5,700	5,602	5,880	5,754	2.57	478	2M	12B
1398/02/25	5,890	5,555	5,897	5,610	(3.03)	413	2M	9B
1398/02/24	5,984	5,699	5,984	5,785	2.55	450	2M	10B
1398/02/23	5,599	5,500	5,735	5,641	2.94	311	965K	5B
1398/02/22	6,000	5,365	6,000	5,480	(8.07)	490	1M	8B
1398/02/21	6,002	5,650	6,189	5,961	0.56	733	3M	18B
1398/02/18	5,620	5,599	6,170	5,928	4.83	480	2M	10B
1398/02/17	5,800	5,605	6,211	5,655	(9.19)	431	2M	10B
1398/02/16	6,690	6,022	6,800	6,227	(6.93)	604	2M	13B
1398/02/15	7,198	6,221	7,198	6,691	0.71	759	3M	19B
1398/02/14	6,529	6,500	6,730	6,644	5.36	708	2M	17B
1398/02/11	5,953	5,700	6,436	6,306	7.78	1,072	5M	29B
1398/02/10	6,070	5,711	6,070	5,851	(0.65)	635	2M	11B
1398/02/09	5,901	5,850	6,000	5,889	(1.32)	618	2M	10B
1398/02/08	6,090	5,880	6,090	5,968	0.66	536	2M	11B
1398/02/07	6,097	5,760	6,200	5,929	(2.03)	820	3M	18B
1398/02/04	6,169	5,950	6,169	6,052	(0.49)	349	1M	8B
1398/02/03	5,820	5,820	6,245	6,082	1.18	302	1M	7B
1398/02/02	6,300	5,870	6,300	6,011	(3.5)	684	2M	13B
1398/01/31	6,269	6,020	6,417	6,229	2.53	494	2M	10B
1398/01/28	6,000	5,872	6,218	6,075	(0.62)	388	1M	8B
1398/01/27	6,008	6,008	6,368	6,113	(2.92)	410	1M	9B
1398/01/26	6,255	6,152	6,480	6,297	2.51	847	4M	25B
1398/01/25	6,061	5,955	6,300	6,143	0.44	526	2M	10B
1398/01/24	5,985	5,700	6,380	6,116	4.26	817	3M	20B
1398/01/21	5,477	5,468	6,000	5,866	7.10	778	4M	26B
1398/01/20	5,500	5,355	5,625	5,477	(2.63)	697	3M	15B
1398/01/19	5,850	5,450	5,850	5,625	(4.09)	642	3M	15B
1398/01/18	5,899	5,700	6,042	5,865	(1.61)	737	2M	14B
1398/01/17	5,800	5,721	6,099	5,961	3.83	654	2M	12B
1398/01/11	5,969	5,510	6,100	5,741	1.68	1,034	4M	20B
1398/01/10	5,430	5,336	5,760	5,646	7.81	1,049	5M	28B
1398/01/07	5,497	5,166	5,497	5,237	(3.25)	560	2M	13B
1398/01/06	5,165	5,131	5,499	5,413	7.12	752	4M	22B
1398/01/05	5,160	4,852	5,273	5,053	(1.98)	666	3M	16B
1397/12/28	4,550	4,550	5,254	5,155	7.91	1,572	9M	47B
1397/12/27	4,830	4,523	4,948	4,777	2.64	868	3M	15B
1397/12/26	4,260	4,260	4,766	4,654	7.41	884	4M	18B
1397/12/25	4,202	4,202	4,432	4,333	2.56	361	868K	4B
1397/12/22	4,281	4,180	4,296	4,225	(0.82)	342	1M	4B
1397/12/21	4,300	4,203	4,370	4,260	(1.41)	221	813K	3B
1397/12/20	4,444	4,201	4,480	4,321	(2.11)	276	792K	3B
1397/12/19	4,590	4,375	4,590	4,414	(1.34)	281	820K	4B
1397/12/18	4,371	4,310	4,600	4,474	2.90	350	1M	5B
1397/12/15	4,530	4,310	4,530	4,348	(1.18)	221	777K	3B
1397/12/14	4,513	4,270	4,599	4,400	(3.51)	396	1M	5B
1397/12/13	4,711	4,450	4,749	4,560	(5.18)	697	2M	11B
1397/12/12	4,800	4,620	4,847	4,809	9.12	1,310	6M	30B
1397/12/11	4,170	4,150	4,526	4,407	7.10	724	3M	13B
1397/12/08	4,178	4,072	4,178	4,115	(0.29)	375	2M	6B
1397/12/07	4,149	4,054	4,199	4,127	(0.86)	334	986K	4B
1397/12/06	4,235	4,051	4,290	4,163	(1.61)	405	2M	7B
1397/12/05	4,289	4,190	4,329	4,231	1.00	249	653K	3B
1397/12/04	4,348	4,156	4,399	4,189	(1.8)	340	2M	6B
1397/12/01	4,240	4,100	4,400	4,266	1.81	413	2M	7B
1397/11/30	4,224	4,150	4,360	4,190	(0.8)	397	1M	6B
1397/11/29	4,290	4,180	4,444	4,224	(1.35)	293	626K	3B
1397/11/28	4,380	4,250	4,380	4,282	(2.33)	242	854K	4B
1397/11/27	4,484	4,303	4,532	4,384	(2.23)	318	785K	3B
1397/11/24	4,650	4,402	4,690	4,484	(2.61)	379	1M	6B
1397/11/23	4,440	4,400	4,665	4,604	5.07	399	2M	7B
1397/11/21	4,509	4,351	4,509	4,382	(1.15)	258	827K	4B
1397/11/17	4,601	4,400	4,601	4,433	(3.32)	510	2M	9B
1397/11/16	4,744	4,502	4,800	4,585	(3.41)	403	2M	7B
1397/11/15	4,675	4,675	4,958	4,747	0.70	236	590K	3B
1397/11/14	5,130	4,600	5,130	4,714	(6.76)	459	1M	6B
1397/11/13	5,140	4,924	5,185	5,056	(0.57)	268	918K	5B
1397/11/10	4,950	4,950	5,199	5,085	1.74	409	1M	6B
1397/11/09	4,800	4,800	5,080	4,998	3.33	473	1M	6B
1397/11/08	5,185	4,707	5,185	4,837	(4.07)	571	2M	9B
1397/11/07	5,290	4,920	5,290	5,042	(2.72)	418	1M	5B
1397/11/06	5,340	5,012	5,340	5,183	(2.94)	307	798K	4B
1397/11/03	5,399	5,230	5,480	5,340	2.16	501	1M	7B
1397/11/02	4,911	4,911	5,359	5,227	6.43	482	1M	7B
1397/11/01	5,210	4,681	5,210	4,911	(4.9)	537	2M	11B
1397/10/30	5,391	5,100	5,391	5,164	(2.36)	513	2M	11B
1397/10/29	5,150	5,036	5,498	5,289	0.57	1,069	4M	20B
1397/10/26	5,513	5,015	5,698	5,259	(1.24)	1,603	5M	29B
1397/10/25	5,240	5,050	5,369	5,325	9.10	1,047	5M	25B
1397/10/24	4,562	4,562	5,024	4,881	6.85	1,322	4M	21B
1397/10/23	4,463	4,463	4,639	4,568	2.31	710	2M	11B
1397/10/22	4,280	4,280	4,575	4,465	3.55	535	2M	10B
1397/10/19	4,257	4,251	4,396	4,312	0.47	276	1M	4B
1397/10/18	4,310	4,250	4,360	4,292	(0.21)	196	717K	3B
1397/10/17	4,310	4,251	4,398	4,301	(1.51)	301	785K	3B
1397/10/16	4,410	4,323	4,500	4,367	(2.98)	208	643K	3B
1397/10/15	4,300	4,300	4,590	4,501	4.09	590	2M	11B
1397/10/12	4,380	4,231	4,444	4,324	0.96	378	2M	7B
1397/10/11	4,442	4,250	4,442	4,283	(2.13)	305	1M	4B
1397/10/10	4,312	4,299	4,468	4,376	1.81	268	983K	4B
1397/10/09	4,437	4,221	4,437	4,298	(2.1)	219	694K	3B
1397/10/08	4,474	4,312	4,474	4,390	0.55	236	768K	3B
1397/10/05	4,499	4,301	4,499	4,366	(0.32)	220	718K	3B
1397/10/04	4,400	4,300	4,549	4,380	(2.3)	254	1M	4B
1397/10/03	4,436	4,380	4,600	4,483	3.56	492	2M	9B
1397/10/02	4,054	4,050	4,500	4,329	3.99	387	1M	6B
1397/10/01	4,300	4,050	4,320	4,163	(0.12)	89	313K	1B
1397/09/26	4,150	4,100	4,299	4,168	(1.7)	455	2M	8B
1397/09/25	4,381	4,160	4,381	4,240	(5.29)	492	2M	8B
1397/09/24	4,649	4,376	4,650	4,477	(3.33)	423	1M	6B
1397/09/21	4,870	4,500	4,890	4,631	(0.32)	581	2M	9B
1397/09/19	4,550	4,020	4,834	4,646	4.15	1,112	4M	21B
1397/09/18	4,402	4,402	4,666	4,461	1.69	204	941K	4B
1397/09/13	4,613	4,269	4,613	4,387	(7.51)	991	4M	18B
1397/09/12	4,777	4,605	4,933	4,743	3.99	921	3M	16B
1397/09/11	4,399	4,320	4,660	4,561	7.32	814	3M	16B
1397/09/10	4,070	4,050	4,380	4,250	5.99	782	3M	12B
1397/09/07	4,100	3,946	4,100	4,010	(2.08)	328	1M	5B
1397/09/06	4,000	4,000	4,299	4,095	(1.68)	462	1M	5B
1397/09/05	4,640	4,105	4,640	4,165	(8.68)	523	2M	8B
1397/09/03	4,550	4,222	4,880	4,561	2.22	815	3M	14B
1397/08/30	4,492	4,306	4,496	4,462	9.15	856	4M	19B
1397/08/29	4,000	3,702	4,305	4,088	4.45	1,023	6M	23B
1397/08/28	4,069	3,800	4,069	3,914	(1.19)	480	2M	8B
1397/08/27	4,220	3,805	4,220	3,961	(4.49)	590	2M	9B
1397/08/26	4,120	4,052	4,300	4,147	0.75	574	2M	8B
1397/08/23	4,200	4,051	4,249	4,116	(4.39)	456	2M	7B
1397/08/22	4,442	4,180	4,498	4,305	0.91	548	2M	9B
1397/08/21	4,030	4,030	4,386	4,266	2.84	733	3M	13B
1397/08/20	4,330	4,022	4,330	4,148	(4.27)	632	3M	12B
1397/08/19	4,500	4,180	4,600	4,333	(5.29)	1,181	5M	20B
1397/08/15	4,900	4,306	4,920	4,575	(1.44)	785	4M	17B
1397/08/14	4,232	4,232	4,860	4,642	1.29	956	6M	30B
1397/08/13	5,001	4,481	5,001	4,583	(7.93)	734	4M	18B
1397/08/12	5,100	4,803	5,289	4,978	(5.18)	443	2M	9B
1397/08/09	5,300	5,160	5,400	5,250	3.57	562	3M	14B
1397/08/07	4,840	4,700	5,400	5,069	1.62	1,865	11M	54B
1397/08/06	5,338	4,847	5,567	4,988	(7.37)	1,365	9M	45B
1397/08/05	5,600	5,000	5,600	5,385	5.75	1,160	7M	38B
1397/08/02	5,091	4,582	5,600	5,092	(9.97)	1,775	11M	58B
1397/07/30	5,656	5,656	5,656	5,656	(9.99)	15	61K	344M
1397/07/29	6,284	6,284	6,284	6,284	(10.0)	72	189K	1B
1397/07/28	6,982	6,982	6,982	6,982	(9.99)	222	813K	6B
1397/07/25	7,757	7,757	7,757	7,757	(9.99)	44	63K	488M
1397/07/24	8,555	8,555	9,650	8,618	(9.33)	1,702	10M	88B
1397/07/23	9,037	9,037	9,940	9,505	15.69	852	9M	86B
1397/07/21	8,219	8,000	8,219	8,216	9.91	116	2M	15B
1397/07/18	7,077	6,520	7,784	7,475	5.62	1,294	9M	69B
1397/07/17	7,077	7,077	7,077	7,077	9.99	41	485K	3B
1397/07/16	5,560	5,556	6,553	6,434	7.99	1,035	6M	38B
1397/07/15	5,979	5,452	5,979	5,958	9.60	791	6M	38B
1397/07/14	5,527	4,820	5,527	5,436	8.18	784	8M	44B
1397/07/11	4,986	4,523	5,393	5,025	10.85	997	10M	48B
1397/07/09	4,533	4,533	4,533	4,533	10.00	43	596K	3B
1397/07/08	4,121	4,121	4,121	4,121	9.98	59	709K	3B
1397/07/07	3,450	3,326	3,853	3,747	6.97	377	4M	14B
1397/07/04	3,599	3,342	3,698	3,503	0.69	520	2M	8B
1397/07/03	3,370	3,301	3,534	3,479	8.28	565	3M	10B
1397/07/02	3,061	3,061	3,340	3,213	2.85	670	4M	12B
1397/07/01	3,281	3,043	3,300	3,124	(4.61)	721	4M	13B
1397/06/31	3,400	3,211	3,400	3,275	(0.37)	547	3M	10B
1397/06/27	3,580	3,200	3,580	3,287	(2.92)	422	2M	6B
1397/06/26	3,389	3,224	3,464	3,386	6.01	412	3M	9B
1397/06/25	3,449	2,921	3,449	3,194	(1.39)	408	2M	7B
1397/06/24	3,099	3,005	3,264	3,239	9.13	735	5M	15B
1397/06/21	2,899	2,863	3,040	2,968	5.32	450	2M	7B
1397/06/20	2,796	2,650	2,900	2,818	(0.74)	508	4M	12B
1397/06/19	2,840	2,772	2,921	2,839	0.89	326	2M	5B
1397/06/18	2,930	2,750	2,930	2,814	4.77	476	3M	7B
1397/06/17	2,519	2,510	2,770	2,686	6.63	802	3M	9B
1397/06/14	2,547	2,488	2,555	2,519	0.56	326	1M	3B
1397/06/13	2,469	2,423	2,547	2,505	2.79	276	1M	3B
1397/06/12	2,475	2,400	2,475	2,437	0.99	312	2M	5B
1397/06/11	2,470	2,350	2,470	2,413	(0.33)	233	1M	3B
1397/06/10	2,300	2,300	2,500	2,421	3.51	388	2M	4B
1397/06/07	2,302	2,300	2,438	2,339	(1.97)	254	1M	3B
1397/06/06	2,520	2,300	2,520	2,386	(1.97)	232	1M	3B
1397/06/05	2,498	2,385	2,559	2,434	(2.41)	266	1M	3B
1397/06/04	2,432	2,400	2,574	2,494	2.00	221	957K	2B
1397/06/03	2,527	2,401	2,527	2,445	0.33	250	1M	2B
1397/05/30	2,452	2,375	2,490	2,437	(0.53)	190	933K	2B
1397/05/29	2,570	2,360	2,588	2,450	(6.38)	369	2M	5B
1397/05/28	2,681	2,510	2,697	2,617	2.79	218	929K	2B
1397/05/27	2,451	2,357	2,577	2,546	8.66	249	1M	3B
1397/05/24	2,380	2,310	2,449	2,343	(2.54)	116	368K	863M
1397/05/23	2,570	2,363	2,570	2,404	(2.79)	110	283K	680M
1397/05/22	2,515	2,450	2,600	2,473	(3.85)	113	457K	1B
1397/05/21	2,610	2,517	2,679	2,572	(1.23)	171	1M	3B
1397/05/20	2,698	2,555	2,698	2,604	0.35	183	718K	2B
1397/05/17	2,578	2,480	2,697	2,595	4.89	223	1M	3B
1397/05/16	2,400	2,311	2,550	2,474	3.08	250	970K	2B
1397/05/15	2,250	2,200	2,490	2,400	4.80	248	1M	3B
1397/05/14	2,290	2,222	2,395	2,290	(4.02)	208	886K	2B
1397/05/13	2,430	2,305	2,530	2,386	(5.65)	134	564K	1B
1397/05/10	2,512	2,320	2,659	2,529	4.50	200	589K	1B
1397/05/09	2,250	2,250	2,491	2,420	6.84	299	1M	3B
1397/05/08	2,301	2,200	2,363	2,265	(7.21)	255	1M	2B
1397/05/07	2,555	2,352	2,589	2,441	(4.98)	296	1M	3B
1397/05/06	2,790	2,550	2,790	2,569	(4.25)	228	1M	3B
1397/05/03	2,638	2,610	2,798	2,683	4.23	253	603K	2B
1397/05/02	2,586	2,529	2,635	2,574	(0.89)	261	2M	4B
1397/05/01	2,790	2,500	2,790	2,597	(3.17)	328	2M	4B
1397/04/31	2,741	2,537	2,810	2,682	(4.62)	448	2M	5B
1397/04/30	2,948	2,732	2,948	2,812	(4.42)	348	1M	4B
1397/04/27	2,990	2,730	3,029	2,942	(0.91)	282	2M	6B
1397/04/26	2,992	2,851	3,088	2,969	1.02	378	1M	4B
1397/04/25	2,900	2,720	3,095	2,939	2.16	417	2M	6B
1397/04/24	2,890	2,736	3,050	2,877	(0.79)	20	36K	102M
1397/04/20	2,900	2,900	2,900	2,900	7.37	6	33K	97M
1397/04/19	2,714	2,649	2,799	2,701	5.59	168	494K	1B
1397/04/17	2,469	2,450	2,650	2,558	5.53	325	1M	3B
1397/04/16	2,360	2,360	2,478	2,424	0.71	110	397K	962M
1397/04/13	2,400	2,371	2,480	2,407	(2.83)	187	867K	2B
1397/04/12	2,451	2,400	2,640	2,477	0.36	267	2M	4B
1397/04/11	2,340	2,340	2,550	2,468	5.88	279	2M	5B
1397/04/10	2,330	2,279	2,393	2,331	(0.34)	192	2M	4B
1397/04/09	2,170	2,160	2,456	2,339	2.68	208	2M	4B
1397/04/06	2,355	2,113	2,400	2,278	(1.47)	320	2M	4B
1397/04/05	2,270	2,170	2,370	2,312	7.29	689	6M	15B
1397/04/04	2,150	2,150	2,156	2,155	9.95	215	3M	5B
1397/04/03	1,771	1,771	1,996	1,960	7.99	429	4M	7B
1397/04/02	1,800	1,800	1,850	1,815	2.20	109	770K	1B
1397/03/30	1,760	1,745	1,813	1,776	(0.28)	200	2M	3B
1397/03/29	1,752	1,752	1,819	1,781	(1.33)	108	617K	1B
1397/03/28	1,910	1,757	1,920	1,805	(3.94)	214	1M	3B
1397/03/27	1,850	1,838	1,925	1,879	4.68	303	1M	3B
1397/03/23	1,799	1,775	1,840	1,795	1.47	119	822K	1B
1397/03/22	1,726	1,726	1,819	1,769	0.17	99	629K	1B
1397/03/21	1,798	1,726	1,799	1,766	(0.45)	147	658K	1B
1397/03/20	1,838	1,750	1,838	1,774	(2.37)	206	1M	2B
1397/03/19	1,800	1,770	1,880	1,817	(1.73)	210	950K	2B
1397/03/13	1,901	1,810	1,901	1,849	(1.49)	155	691K	1B
1397/03/12	1,846	1,805	1,919	1,877	2.18	183	902K	2B
1397/03/09	1,810	1,765	1,889	1,837	0.88	148	854K	2B
1397/03/08	1,835	1,790	1,880	1,821	(2.25)	175	676K	1B
1397/03/07	1,950	1,820	1,950	1,863	(0.11)	429	3M	6B
1397/03/06	1,822	1,782	1,930	1,865	4.48	513	2M	4B
1397/03/05	1,741	1,741	1,831	1,785	3.96	446	2M	4B
1397/03/02	1,663	1,663	1,740	1,717	0.70	81	269K	462M
1397/03/01	1,733	1,662	1,749	1,705	0.12	71	399K	680M
1397/02/31	1,695	1,665	1,749	1,703	1.13	129	1M	2B
1397/02/30	1,748	1,666	1,771	1,684	(2.94)	147	657K	1B
1397/02/29	1,720	1,700	1,772	1,735	4.08	237	1M	2B
1397/02/26	1,601	1,582	1,709	1,667	2.40	204	863K	1B
1397/02/25	1,680	1,585	1,700	1,628	(4.52)	237	1M	2B
1397/02/24	1,698	1,660	1,738	1,705	0.41	247	1M	2B
1397/02/23	1,730	1,659	1,770	1,698	1.68	177	1M	2B
1397/02/22	1,660	1,630	1,721	1,670	6.71	254	2M	3B
1397/02/19	1,550	1,521	1,591	1,565	(0.63)	63	501K	785M
1397/02/18	1,630	1,565	1,660	1,575	(0.51)	87	496K	781M
1397/02/17	1,580	1,563	1,615	1,583	(1.92)	79	351K	556M
1397/02/16	1,620	1,580	1,645	1,614	(2.6)	84	416K	672M
1397/02/15	1,735	1,640	1,735	1,657	(0.3)	94	272K	450M
1397/02/11	1,729	1,645	1,729	1,662	(0.48)	37	154K	256M
1397/02/10	1,604	1,604	1,697	1,670	1.03	68	222K	371M
1397/02/09	1,597	1,592	1,687	1,653	(1.78)	108	500K	826M
1397/02/08	1,666	1,600	1,769	1,683	(2.32)	147	835K	1B
1397/02/05	1,780	1,677	1,780	1,723	(0.69)	151	875K	2B
1397/02/04	1,610	1,609	1,751	1,735	8.98	602	4M	7B
1397/02/03	1,600	1,570	1,639	1,592	(3.92)	140	816K	1B
1397/02/02	1,670	1,590	1,700	1,657	(2.76)	150	462K	766M
1397/02/01	1,659	1,659	1,759	1,704	4.67	312	2M	3B
1397/01/29	1,531	1,531	1,658	1,628	2.84	262	2M	4B
1397/01/28	1,544	1,531	1,640	1,583	4.49	207	1M	2B
1397/01/27	1,400	1,400	1,531	1,515	8.84	285	2M	3B
1397/01/26	1,400	1,350	1,422	1,392	(1.28)	55	271K	377M
1397/01/22	1,467	1,365	1,465	1,410	(1.74)	55	469K	662M
1397/01/21	1,440	1,403	1,513	1,435	2.50	52	294K	421M
1397/01/20	1,460	1,359	1,460	1,400	(7.22)	137	853K	1B
1397/01/19	1,570	1,462	1,580	1,509	(2.77)	61	465K	702M
1397/01/18	1,571	1,526	1,571	1,552	(0.45)	49	333K	517M
1397/01/15	1,620	1,540	1,623	1,559	(0.89)	42	187K	292M
1397/01/14	1,520	1,520	1,590	1,573	3.15	62	210K	331M
1397/01/08	1,513	1,513	1,542	1,525	(0.26)	29	137K	209M
1397/01/07	1,569	1,521	1,569	1,529	(1.29)	35	89K	135M
1397/01/06	1,571	1,542	1,573	1,549	(0.26)	55	209K	323M
1397/01/05	1,567	1,542	1,576	1,553	(0.32)	14	63K	98M
1396/12/28	1,576	1,531	1,579	1,558	1.63	48	203K	316M
1396/12/27	1,510	1,500	1,578	1,533	1.05	50	187K	286M
1396/12/26	1,544	1,500	1,595	1,517	(2.57)	45	233K	354M
1396/12/23	1,520	1,510	1,620	1,557	0.13	91	595K	926M
1396/12/22	1,670	1,521	1,670	1,555	(3.83)	136	669K	1B
1396/12/21	1,688	1,600	1,689	1,617	(3.64)	106	834K	1B
1396/12/20	1,627	1,610	1,739	1,678	1.76	186	975K	2B
1396/12/19	1,512	1,512	1,673	1,649	8.42	278	2M	3B
1396/12/16	1,543	1,498	1,550	1,521	(2.56)	111	655K	996M
1396/12/15	1,576	1,540	1,600	1,561	1.63	57	272K	425M
1396/12/14	1,594	1,511	1,594	1,536	(3.64)	93	429K	659M
1396/12/13	1,646	1,566	1,646	1,594	(1.67)	41	144K	229M
1396/12/12	1,607	1,581	1,658	1,621	1.89	105	606K	982M
1396/12/09	1,600	1,570	1,620	1,591	0.44	73	318K	506M
1396/12/08	1,618	1,551	1,619	1,584	(1.68)	98	340K	539M
1396/12/07	1,574	1,574	1,630	1,611	0.31	85	441K	711M
1396/12/06	1,603	1,600	1,639	1,606	(3.02)	103	467K	750M
1396/12/05	1,734	1,601	1,734	1,656	(3.44)	91	389K	645M
1396/12/02	1,704	1,690	1,766	1,715	0.76	70	238K	409M
1396/11/30	1,700	1,680	1,735	1,702	(0.18)	47	194K	330M
1396/11/29	1,720	1,680	1,779	1,705	(4.37)	155	766K	1B
1396/11/28	1,820	1,702	1,850	1,783	0.73	290	2M	3B
1396/11/25	1,759	1,732	1,814	1,770	2.14	181	1M	2B
1396/11/24	1,661	1,661	1,787	1,733	3.34	222	910K	2B
1396/11/23	1,718	1,662	1,719	1,677	(4.5)	168	1M	2B
1396/11/21	1,790	1,702	1,804	1,756	(1.62)	188	995K	2B
1396/11/18	1,844	1,730	1,844	1,785	(1.65)	281	2M	3B
1396/11/17	1,833	1,774	1,860	1,815	0.89	196	1M	2B
1396/11/16	1,848	1,760	1,848	1,799	0.11	178	1M	2B
1396/11/15	1,759	1,741	1,850	1,797	3.51	453	2M	4B
1396/11/14	1,671	1,671	1,767	1,736	1.64	241	1M	2B
1396/11/11	1,784	1,666	1,784	1,708	(0.35)	227	1M	3B
1396/11/10	1,655	1,631	1,798	1,714	2.15	270	1M	3B
1396/11/09	1,640	1,640	1,728	1,678	1.39	107	810K	1B
1396/11/08	1,654	1,582	1,711	1,655	2.92	229	2M	3B
1396/11/07	1,533	1,533	1,660	1,608	3.21	169	1M	2B
1396/11/04	1,496	1,490	1,649	1,558	(1.2)	363	2M	4B
1396/11/03	1,610	1,490	1,659	1,577	(4.13)	219	2M	2B
1396/11/02	1,650	1,580	1,689	1,645	1.92	159	682K	1B
1396/11/01	1,643	1,566	1,669	1,614	(7.19)	367	3M	4B
1396/10/30	1,858	1,700	1,890	1,739	(7.79)	360	2M	4B
1396/10/27	1,820	1,820	1,954	1,886	6.13	358	2M	3B
1396/10/26	1,692	1,560	1,854	1,777	5.40	927	7M	12B
1396/10/25	1,787	1,660	1,788	1,686	(6.44)	224	1M	2B
1396/10/24	1,788	1,740	1,899	1,802	3.98	612	4M	6B
1396/10/23	1,620	1,604	1,780	1,733	6.91	534	3M	6B
1396/10/20	1,598	1,560	1,650	1,621	6.30	250	2M	3B
1396/10/19	1,415	1,415	1,590	1,525	4.81	371	2M	3B
1396/10/18	1,540	1,433	1,540	1,455	(1.49)	79	381K	555M
1396/10/17	1,451	1,450	1,534	1,477	1.93	156	903K	1B
1396/10/16	1,394	1,394	1,468	1,449	3.95	77	383K	554M
1396/10/13	1,312	1,312	1,441	1,394	0.29	101	705K	983M
1396/10/12	1,470	1,350	1,519	1,390	(4.73)	217	1M	2B
1396/10/11	1,300	1,300	1,539	1,459	1.74	142	966K	1B
1396/10/10	1,531	1,414	1,531	1,434	(8.72)	82	308K	442M
1396/10/09	1,585	1,530	1,620	1,571	(2.66)	109	507K	796M
1396/10/06	1,527	1,526	1,634	1,614	1.83	138	714K	1B
1396/10/05	1,602	1,551	1,640	1,585	(2.1)	199	969K	2B
1396/10/04	1,628	1,601	1,660	1,619	(2.94)	182	1M	2B
1396/10/03	1,690	1,620	1,698	1,668	(0.71)	168	628K	1B
1396/10/02	1,601	1,601	1,722	1,680	3.00	217	935K	2B
1396/09/29	1,598	1,597	1,679	1,631	2.32	318	2M	3B
1396/09/28	1,571	1,570	1,630	1,594	(2.27)	95	531K	846M
1396/09/27	1,569	1,550	1,690	1,631	2.45	217	984K	2B
1396/09/26	1,603	1,550	1,662	1,592	(4.56)	222	915K	1B
1396/09/25	1,668	1,668	1,668	1,668	6.85	31	100K	167M
1396/09/11	1,530	1,525	1,635	1,561	(1.51)	231	1M	2B
1396/09/08	1,601	1,550	1,614	1,585	(3.18)	156	573K	907M
1396/09/07	1,610	1,551	1,680	1,637	2.70	282	954K	2B
1396/09/05	1,699	1,535	1,719	1,594	(6.07)	498	2M	4B
1396/09/04	1,700	1,661	1,796	1,697	(7.27)	475	3M	5B
1396/09/01	1,994	1,796	1,995	1,830	(8.27)	387	2M	4B
1396/08/30	2,019	1,924	2,055	1,995	(0.7)	187	896K	2B
1396/08/29	2,122	1,943	2,122	2,009	(1.9)	170	708K	1B
1396/08/27	2,020	2,016	2,090	2,048	1.29	102	434K	889M
1396/08/24	1,950	1,921	2,100	2,022	2.17	312	1M	3B
1396/08/23	2,001	1,920	2,039	1,979	(2.61)	421	2M	4B
1396/08/22	2,074	2,000	2,098	2,032	(4.02)	383	2M	4B
1396/08/21	2,124	2,071	2,198	2,117	(1.35)	288	1M	2B
1396/08/20	2,232	2,080	2,254	2,146	(3.38)	291	1M	3B
1396/08/17	2,250	2,170	2,297	2,221	(2.84)	284	1M	3B
1396/08/16	2,250	2,200	2,359	2,286	2.33	610	2M	6B
1396/08/15	2,350	2,191	2,350	2,234	(6.88)	637	3M	7B
1396/08/14	2,513	2,319	2,550	2,399	(6.87)	780	4M	9B
1396/08/13	2,569	2,495	2,631	2,576	0.16	365	2M	4B
1396/08/10	2,480	2,460	2,630	2,572	2.39	663	4M	10B
1396/08/09	2,490	2,470	2,570	2,512	0.52	596	3M	8B
1396/08/08	2,597	2,400	2,597	2,499	(3.29)	1,008	6M	15B
1396/08/07	2,722	2,500	2,722	2,584	(2.12)	639	3M	8B
1396/08/06	2,540	2,540	2,713	2,640	4.93	752	4M	11B
1396/08/03	2,490	2,350	2,630	2,516	1.41	887	4M	11B
1396/08/02	2,450	2,353	2,520	2,481	8.29	1,028	6M	14B
1396/08/01	2,180	2,150	2,380	2,291	5.87	920	5M	12B
1396/07/30	2,310	2,067	2,335	2,164	(5.75)	837	4M	9B
1396/07/29	2,388	2,190	2,451	2,296	(4.53)	707	4M	10B
1396/07/26	2,351	2,314	2,550	2,405	(0.04)	797	3M	8B
1396/07/25	2,320	2,222	2,548	2,406	1.18	1,466	9M	22B
1396/07/24	2,500	2,216	2,520	2,378	1.71	935	7M	16B
1396/07/23	2,280	2,204	2,376	2,338	8.24	633	6M	13B
1396/07/22	1,908	1,901	2,191	2,160	8.43	650	5M	10B
1396/07/19	1,996	1,959	2,074	1,992	1.89	405	4M	8B
1396/07/18	2,006	1,908	2,065	1,955	(7.78)	474	4M	7B
1396/07/17	2,205	1,931	2,290	2,120	0.28	707	7M	15B
1396/07/16	2,050	1,945	2,140	2,114	8.63	513	4M	9B
1396/07/15	1,800	1,800	1,999	1,946	7.04	684	8M	15B
1396/07/12	1,779	1,751	1,859	1,818	3.06	225	2M	4B
1396/07/11	1,728	1,680	1,820	1,764	5.38	310	3M	5B
1396/07/10	1,720	1,582	1,720	1,674	5.95	274	4M	6B
1396/07/05	1,486	1,461	1,633	1,580	6.33	266	2M	4B
1396/07/04	1,440	1,439	1,524	1,486	4.94	351	3M	4B
1396/07/03	1,402	1,395	1,450	1,416	0.21	110	747K	1B
1396/07/02	1,494	1,400	1,494	1,413	(1.94)	80	422K	597M
1396/07/01	1,366	1,366	1,498	1,441	3.37	188	1M	2B
1396/06/29	1,392	1,380	1,439	1,394	(1.2)	101	483K	673M
1396/06/28	1,431	1,380	1,469	1,411	(3.36)	142	587K	829M
1396/06/27	1,485	1,421	1,490	1,460	0.55	41	169K	246M
1396/06/26	1,499	1,430	1,499	1,452	(0.14)	87	414K	601M
1396/06/25	1,465	1,420	1,526	1,454	(1.22)	110	960K	1B
1396/06/22	1,546	1,408	1,558	1,472	(1.54)	188	653K	961M
1396/06/21	1,381	1,381	1,529	1,495	7.55	288	2M	2B
1396/06/20	1,467	1,380	1,467	1,390	(1.7)	35	165K	229M
1396/06/19	1,460	1,390	1,460	1,414	(3.28)	91	719K	1B
1396/06/15	1,451	1,445	1,480	1,462	0.48	80	347K	508M
1396/06/14	1,498	1,436	1,498	1,455	(1.02)	83	546K	794M
1396/06/13	1,495	1,448	1,517	1,470	0.62	118	555K	816M
1396/06/12	1,470	1,403	1,520	1,461	(1.35)	90	660K	964M
1396/06/11	1,597	1,450	1,597	1,481	(7.15)	285	2M	3B
1396/06/08	1,549	1,511	1,650	1,595	6.05	290	2M	3B
1396/06/07	1,401	1,401	1,519	1,504	8.91	307	2M	3B
1396/06/06	1,460	1,300	1,460	1,381	(2.68)	150	897K	1B
1396/06/05	1,411	1,400	1,488	1,419	(3.8)	99	444K	630M
1396/06/04	1,550	1,430	1,570	1,475	(4.35)	88	222K	327M
1396/06/01	1,555	1,504	1,607	1,542	3.35	130	546K	842M
1396/05/31	1,375	1,375	1,533	1,492	6.57	152	1M	2B
1396/05/30	1,480	1,353	1,480	1,400	(1.48)	164	985K	1B
1396/05/29	1,544	1,394	1,544	1,421	(5.08)	148	896K	1B
1396/05/28	1,594	1,465	1,594	1,497	(3.98)	82	275K	412M
1396/05/25	1,545	1,530	1,570	1,559	0.91	67	407K	635M
1396/05/24	1,620	1,500	1,620	1,545	(2.4)	112	623K	963M
1396/05/23	1,620	1,540	1,640	1,583	0.38	87	604K	956M
1396/05/22	1,611	1,551	1,680	1,577	(5.29)	208	1M	2B
1396/05/21	1,750	1,600	1,750	1,665	(3.08)	66	417K	695M
1396/05/18	1,700	1,680	1,778	1,718	1.72	212	1M	2B
1396/05/17	1,748	1,660	1,748	1,689	1.20	117	571K	965M
1396/05/16	1,660	1,630	1,725	1,669	(2.28)	119	1M	2B
1396/05/15	1,820	1,631	1,822	1,708	(5.58)	267	2M	3B
1396/05/11	1,870	1,790	1,870	1,809	1.17	146	972K	2B
1396/05/10	1,810	1,730	1,880	1,788	0.17	230	2M	4B
1396/05/09	1,799	1,722	1,875	1,785	0.79	198	1M	2B
1396/05/08	1,773	1,700	1,800	1,771	2.79	126	583K	1B
1396/05/07	1,732	1,681	1,800	1,723	(5.69)	151	481K	828M
1396/05/04	1,751	1,720	1,900	1,827	0.05	308	2M	4B
1396/05/03	1,897	1,740	1,907	1,826	5.31	347	3M	5B
1396/05/02	1,570	1,570	1,756	1,734	8.58	398	4M	7B
1396/05/01	1,640	1,558	1,640	1,597	0.31	200	1M	2B
1396/04/31	1,560	1,462	1,650	1,592	2.58	326	2M	3B
1396/04/28	1,695	1,531	1,695	1,552	(8.76)	498	6M	9B
1396/04/27	1,838	1,607	1,845	1,701	(1.85)	315	3M	5B
1396/04/26	1,583	1,583	1,771	1,733	5.80	266	3M	5B
1396/04/25	1,650	1,581	1,700	1,638	(0.3)	237	2M	3B
1396/04/24	1,619	1,550	1,713	1,643	4.72	300	2M	4B
1396/04/21	1,610	1,500	1,629	1,569	(1.32)	203	2M	2B
1396/04/20	1,591	1,530	1,690	1,590	1.92	284	3M	4B
1396/04/19	1,620	1,495	1,620	1,560	4.42	586	7M	12B
1396/04/18	1,494	1,494	1,494	1,494	9.93	41	650K	971M
1396/04/17	1,257	1,254	1,405	1,359	6.34	577	8M	10B
1396/04/14	1,289	1,230	1,320	1,278	(0.23)	334	4M	5B
1396/04/13	1,275	1,244	1,313	1,281	2.97	407	4M	5B
1396/04/12	1,224	1,200	1,298	1,244	1.88	290	3M	4B
1396/04/11	1,200	1,170	1,265	1,221	2.43	304	2M	3B
1396/04/10	1,137	1,120	1,242	1,192	0.68	370	3M	4B
1396/04/07	1,230	1,130	1,230	1,184	(1.58)	231	2M	2B
1396/04/04	1,170	1,165	1,240	1,203	6.65	237	2M	3B
1396/04/03	1,100	1,050	1,174	1,128	2.83	175	2M	2B
1396/03/31	1,147	1,055	1,147	1,097	(4.19)	274	2M	2B
1396/03/30	1,184	1,100	1,270	1,145	(1.21)	484	5M	6B
1396/03/29	1,125	1,125	1,259	1,159	(7.28)	622	8M	10B
1396/03/28	1,349	1,213	1,349	1,250	(7.2)	163	2M	2B
1396/03/27	1,328	1,240	1,411	1,347	4.99	763	8M	11B
1396/03/24	1,179	1,140	1,304	1,283	8.18	729	9M	11B
1396/03/23	1,299	1,124	1,344	1,186	(4.97)	552	6M	8B
1396/03/22	1,248	1,248	1,248	1,248	9.96	53	2M	2B
1396/03/21	1,135	1,135	1,135	1,135	9.98	12	130K	147M
1396/03/20	1,032	1,032	1,032	1,032	9.90	136	3M	3B
1396/03/17	876	860	948	939	8.93	387	5M	5B
1396/03/16	864	821	864	862	9.67	398	6M	6B
1396/03/13	747	725	823	786	4.94	228	3M	3B
1396/03/10	664	664	795	749	3.60	156	2M	1B
1396/03/09	827	718	827	723	(9.28)	231	3M	2B
1396/03/08	898	787	898	797	(8.71)	16	131K	105M
1396/03/07	802	801	885	873	(1.58)	37	397K	346M
1396/03/06	939	826	977	887	(0.78)	85	1M	914M
1396/03/03	894	894	894	894	9.96	10	96K	86M
1396/03/02	720	707	863	813	3.57	229	3M	2B
1396/03/01	794	782	800	785	(9.56)	63	450K	353M
1396/02/31	952	792	952	868	0.23	165	2M	2B
1396/02/30	866	866	866	866	9.90	5	40K	35M
1396/02/27	788	788	788	788	9.90	34	349K	275M
1396/02/26	717	717	717	717	9.97	5	48K	34M
1396/02/25	620	620	654	652	9.58	90	1M	779M
1396/02/24	559	559	603	595	(3.57)	4	28K	17M
1396/02/23	617	617	617	617	1.82	1	2K	987K
1396/02/20	606	606	606	606	(1.62)	1	1K	606K
1396/02/19	619	613	619	616	6.57	3	10K	6M
1396/02/18	573	573	617	578	(9.12)	29	273K	158M
1396/02/17	664	620	664	636	2.09	4	17K	11M
1396/02/13	581	581	681	623	(1.42)	27	126K	78M
1396/02/12	620	585	658	632	5.51	8	72K	46M
1396/02/11	685	593	685	599	(5.52)	6	38K	23M
1396/02/10	610	610	646	634	(1.86)	3	15K	10M
1396/02/09	730	600	730	646	(2.86)	9	66K	43M
1396/02/06	638	638	700	665	1.22	18	142K	94M
1396/02/04	630	622	668	657	(4.92)	4	39K	26M
1396/02/03	747	657	747	691	(5.34)	19	227K	156M
1396/02/02	710	706	750	730	5.04	20	80K	59M
1396/01/30	698	651	712	695	7.25	62	780K	542M
1396/01/29	704	641	704	648	(3.28)	23	405K	263M
1396/01/28	782	651	782	670	(5.77)	37	545K	365M
1396/01/27	713	671	713	711	9.55	77	1M	731M
1396/01/26	620	620	650	649	9.81	80	554K	359M
1396/01/23	597	534	618	591	2.96	60	610K	360M
1396/01/21	596	544	610	574	0.53	40	403K	231M
1396/01/20	567	501	585	571	7.33	67	656K	374M
1396/01/19	598	503	598	532	(2.39)	11	113K	60M
1396/01/16	545	536	589	545	(7.0)	19	173K	94M
1396/01/15	601	562	607	586	(0.51)	30	367K	215M
1396/01/14	560	560	639	589	(5.31)	92	940K	553M
1396/01/09	646	552	646	622	5.78	112	2M	1B
1396/01/08	588	588	588	588	9.91	27	579K	340M
1396/01/07	535	535	535	535	9.86	14	300K	160M
1396/01/06	487	487	487	487	9.93	10	230K	112M
1396/01/05	443	443	443	443	9.93	29	234K	103M
1395/12/28	399	399	415	403	6.05	8	16K	6M
1395/12/24	380	380	380	380	4.40	5	29K	11M
1395/12/23	367	350	367	364	8.98	9	101K	37M
1395/12/02	334	334	334	334	(2.91)	1	10K	3M
1395/11/25	349	340	349	344	(4.44)	5	140K	48M
1395/11/17	362	360	362	360	2.86	4	24K	9M
1395/11/13	350	350	350	350	4.79	2	50K	18M
1395/10/26	334	333	334	334	(0.3)	3	77K	26M
1395/10/20	335	334	335	335	0.60	3	87K	29M
1395/10/07	330	329	340	333	(3.48)	9	299K	100M
1395/10/05	346	344	346	345	0.29	4	85K	29M
1395/09/24	344	344	344	344	0.58	2	28K	10M
1395/09/17	342	341	342	342	(2.56)	2	35K	12M
1395/09/16	339	339	362	351	0.29	6	69K	24M
1395/09/14	350	350	350	350	(2.23)	2	55K	19M
1395/09/13	362	353	362	358	2.29	5	143K	51M
1395/09/09	339	339	399	350	(12.5)	7	159K	56M
1395/09/03	400	400	400	400	(2.2)	1	7K	3M
1395/08/24	405	405	410	409	16.19	2	30K	12M
1395/08/19	360	350	360	352	0.28	4	100K	35M
1395/08/15	351	351	351	351	(0.28)	1	25K	9M
1395/08/12	352	352	352	352	(1.68)	1	4K	1M
1395/08/10	370	353	370	358	(3.24)	4	196K	70M
1395/08/05	370	370	370	370	2.49	1	4K	1M
1395/08/04	362	361	362	361	(2.43)	2	56K	20M
1395/07/04	370	370	370	370	0.0	1	3K	1M
1395/07/03	370	370	370	370	(1.33)	1	7K	3M
1395/06/31	383	361	385	375	(3.6)	6	199K	75M
1395/06/28	389	389	389	389	0.0	1	183	71K
1395/06/21	389	389	390	389	0.78	3	20K	8M
1395/06/10	386	386	386	386	(1.03)	1	20K	8M
1395/06/08	390	390	390	390	1.04	1	35K	14M
1395/06/07	386	386	386	386	1.58	1	30K	12M
1395/06/03	380	380	382	380	(3.31)	3	64K	24M
1395/06/02	401	382	401	393	(2.96)	3	116K	46M
1395/06/01	405	405	405	405	(0.49)	1	11K	4M
1395/05/27	410	405	412	407	(1.21)	3	50K	20M
1395/05/26	412	412	412	412	2.74	1	600	247K
1395/05/23	401	401	401	401	(2.91)	2	200K	80M
1395/05/18	448	410	448	413	0.24	3	61K	25M
1395/05/17	420	410	420	412	(4.19)	5	500K	206M
1395/05/16	430	430	430	430	(1.38)	1	2K	645K
1395/05/12	430	430	449	436	0.23	2	2K	654K
1395/05/11	459	430	460	435	(2.25)	5	23K	10M
1395/05/10	445	445	446	445	(4.09)	2	22K	10M
1395/05/06	450	450	465	464	9.69	2	10K	5M
1395/05/05	440	412	440	423	(7.44)	3	100K	42M
1395/05/04	450	450	460	457	3.86	3	70K	32M
1395/05/03	450	440	450	440	(1.35)	2	9K	4M
1395/05/02	435	435	452	446	(4.9)	7	70K	31M
1395/04/28	469	469	469	469	(0.21)	1	100	47K
1395/04/20	470	470	470	470	13.53	1	7K	3M
1395/04/14	422	410	422	414	(3.72)	6	178K	74M
1395/04/13	430	430	430	430	(4.44)	2	20K	9M
1395/04/12	450	450	450	450	0.0	1	50K	22M
1395/04/09	450	450	450	450	(2.17)	2	80K	36M
1395/04/08	450	450	479	460	2.22	4	156K	72M
1395/04/06	450	450	450	450	2.74	3	58K	26M
1395/04/05	400	400	450	438	0.46	8	292K	128M
1395/04/02	436	436	436	436	20.11	3	100K	44M
1395/04/01	370	352	383	363	(3.2)	8	420K	152M
1395/03/31	350	350	401	375	(9.42)	2	2M	751M
1395/03/30	490	370	490	414	(11.54)	18	1M	561M
1395/03/25	460	460	477	468	(3.7)	5	460K	215M
1395/03/24	487	486	487	486	(0.82)	2	200K	97M
1395/03/23	490	490	490	490	(1.01)	1	63K	31M
1395/03/22	505	490	505	495	(1.2)	11	437K	216M
1395/03/19	507	500	507	501	(0.6)	2	25K	13M
1395/03/18	505	500	580	504	(9.19)	6	485K	245M
1395/03/17	550	500	660	555	5.51	11	617K	342M
1395/03/16	530	525	540	526	26.75	5	197K	104M
1395/03/11	420	370	450	415	(58.5)	7	355K	147M