Name: تولید مواداولیه الیاف مصنوعی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تولید مواداولیه الیاف مصنوعی
شمواد(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	12,460	12,460	12,840	12,510	(2.57)	696	19M	235B
1405/06/28	13,370	12,610	13,370	12,840	(1.15)	524	11M	146B
1405/06/25	13,160	12,400	13,160	12,990	1.64	2,038	47M	615B
1405/06/24	12,780	12,780	12,780	12,780	2.98	154	3M	41B
1405/06/23	12,410	12,410	12,410	12,410	2.99	385	11M	140B
1405/06/22	12,050	12,050	12,050	12,050	2.99	169	7M	80B
1405/06/21	11,700	11,700	11,700	11,700	2.99	32	1M	12B
1405/06/15	11,480	11,120	11,510	11,360	1.61	1,265	34M	387B
1405/06/14	10,600	10,600	11,190	11,180	2.85	1,177	35M	390B
1405/06/11	10,830	10,830	11,130	10,870	(2.6)	1,125	28M	304B
1405/06/10	10,990	10,900	11,560	11,160	(0.62)	1,923	43M	481B
1405/06/09	11,700	11,190	11,700	11,230	(2.6)	1,416	44M	489B
1405/06/08	11,540	11,210	11,540	11,530	2.85	1,472	38M	441B
1405/06/07	11,540	11,210	11,540	11,530	2.85	1,472	38M	441B
1405/06/04	11,210	11,210	11,210	11,210	2.94	145	7M	75B
1405/06/03	10,890	10,890	10,890	10,890	2.93	122	4M	38B
1405/06/02	10,580	10,580	10,580	10,580	2.92	112	2M	24B
1405/06/01	10,280	10,260	10,280	10,280	2.90	606	22M	224B
1405/05/31	9,990	9,960	9,990	9,990	2.99	455	23M	226B
1405/05/28	9,500	9,230	9,780	9,700	2.11	507	16M	155B
1405/05/27	9,500	9,340	9,500	9,500	2.93	1,309	63M	595B
1405/05/26	9,230	9,230	9,230	9,230	2.90	87	2M	16B
1405/05/25	8,960	8,900	8,970	8,970	2.99	189	5M	41B
1405/05/24	8,850	8,590	9,000	8,710	(1.58)	1,299	44M	387B
1405/05/21	9,090	8,830	9,090	8,850	(2.75)	1,406	56M	492B
1405/05/20	9,090	8,830	9,090	8,850	(2.75)	1,406	56M	492B
1405/05/19	9,300	9,000	9,360	9,100	(1.83)	1,679	55M	502B
1405/05/18	9,290	9,050	9,290	9,270	2.77	1,947	105M	977B
1405/05/17	9,020	9,020	9,020	9,020	2.97	30	608K	5B
1405/05/14	8,760	8,760	8,760	8,760	2.94	78	1M	13B
1405/05/13	8,510	8,510	8,510	8,510	2.90	100	3M	26B
1405/05/12	8,510	8,510	8,510	8,510	2.90	100	3M	26B
1405/05/11	8,280	8,130	8,280	8,270	2.86	827	38M	312B
1405/05/10	7,880	7,880	8,350	8,040	(0.99)	1,728	74M	595B
1405/05/07	8,120	8,120	8,130	8,120	(2.99)	234	5M	43B
1405/05/06	8,800	8,350	8,800	8,370	(2.67)	1,841	82M	685B
1405/05/05	8,480	8,390	8,620	8,600	2.75	1,210	54M	467B
1405/05/04	8,360	8,240	8,670	8,370	(1.41)	4,347	279M	2T
1405/05/03	8,490	8,490	8,490	8,490	(2.97)	61	3M	25B
1405/04/31	8,900	8,720	8,900	8,750	(2.56)	324	16M	138B
1405/04/30	9,210	8,750	9,280	8,980	(0.33)	1,868	63M	563B
1405/04/29	9,120	8,900	9,440	9,010	(1.74)	2,328	116M	1T
1405/04/28	9,160	9,160	9,350	9,170	(2.86)	1,212	68M	622B
1405/04/27	9,470	9,410	9,680	9,440	(2.68)	686	31M	291B
1405/04/24	9,550	9,550	9,710	9,700	2.86	294	10M	100B
1405/04/23	9,070	9,070	9,620	9,430	0.96	1,987	80M	754B
1405/04/22	9,350	9,010	9,420	9,340	2.08	607	25M	234B
1405/04/21	9,020	9,020	9,490	9,150	(1.51)	1,483	68M	621B
1405/04/20	9,330	9,060	9,330	9,290	2.54	2,394	111M	1T
1405/04/17	9,070	8,810	9,070	9,060	2.84	1,255	80M	728B
1405/04/16	8,810	8,810	8,810	8,810	2.92	61	378K	3B
1405/04/15	8,560	8,560	8,560	8,560	2.88	40	366K	3B
1405/04/14	8,560	8,560	8,560	8,560	2.88	40	366K	3B
1405/04/13	8,560	8,560	8,560	8,560	2.88	40	366K	3B
1405/04/10	8,560	8,560	8,560	8,560	2.88	40	366K	3B
1405/04/09	8,320	8,320	8,320	8,320	2.97	38	478K	4B
1405/04/08	8,080	8,080	8,080	8,080	2.93	40	1M	9B
1405/04/07	7,850	7,850	7,850	7,850	2.88	108	4M	32B
1405/04/06	7,630	7,630	7,630	7,630	2.97	48	940K	7B
1405/04/03	7,410	7,410	7,410	7,410	2.92	67	3M	19B
1405/04/01	7,010	7,010	7,210	7,200	2.86	572	37M	266B
1405/03/31	7,160	6,930	7,330	7,000	(1.96)	2,332	124M	872B
1405/03/30	7,150	6,970	7,150	7,140	2.73	1,361	87M	625B
1405/03/27	6,960	6,760	6,960	6,950	2.81	501	43M	296B
1405/03/26	6,760	6,760	6,760	6,760	2.89	75	1M	10B
1405/03/25	6,570	6,570	6,570	6,570	2.98	51	1M	7B
1405/03/24	6,380	6,380	6,380	6,380	2.90	27	907K	6B
1405/03/23	6,200	6,200	6,200	6,200	2.99	14	306K	2B
1405/03/20	6,020	6,020	6,020	6,020	2.91	41	664K	4B
1405/03/19	5,850	5,850	5,850	5,850	2.99	20	345K	2B
1405/03/18	5,750	5,450	5,770	5,680	1.25	3,158	243M	1T
1405/03/17	5,610	5,610	5,610	5,610	2.94	38	2M	9B
1405/03/16	5,450	5,450	5,450	5,450	2.97	357	48M	260B
1405/03/13	5,293	5,293	5,293	5,293	3.00	100	9M	47B
1405/03/12	5,139	5,139	5,139	5,139	2.99	308	39M	199B
1405/03/11	4,990	4,990	4,990	4,990	2.99	42	3M	16B
1405/03/10	4,845	4,845	4,845	4,845	3.00	33	1M	6B
1405/03/09	4,845	4,845	4,845	4,845	3.00	23	37K	180M
1405/03/06	4,704	4,704	4,704	4,704	3.00	38	2M	8B
1405/03/05	4,704	4,704	4,704	4,704	3.00	38	2M	8B
1405/03/04	4,567	4,567	4,567	4,567	3.00	12	221K	1B
1405/03/03	4,434	4,434	4,434	4,434	3.00	16	777K	3B
1405/03/02	4,305	4,305	4,305	4,305	2.99	49	4M	18B
1405/02/30	4,180	4,180	4,180	4,180	2.98	32	319K	1B
1405/02/29	3,998	3,998	4,244	4,059	(1.5)	718	90M	363B
1404/12/09	4,244	4,130	4,244	4,237	2.81	937	112M	476B
1404/12/06	4,121	4,121	4,121	4,121	3.00	36	2M	9B
1404/12/05	4,001	4,001	4,001	4,001	2.99	90	7M	27B
1404/12/04	3,885	3,885	3,885	3,885	3.00	34	1M	4B
1404/12/03	3,699	3,698	3,812	3,772	1.92	1,210	82M	311B
1404/12/02	3,715	3,540	3,715	3,701	2.61	3,506	349M	1T
1404/11/29	3,607	3,607	3,607	3,607	3.00	171	27M	99B
1404/11/28	3,502	3,502	3,502	3,502	3.00	47	4M	15B
1404/11/27	3,400	3,400	3,400	3,400	3.00	16	233K	791M
1404/11/26	3,301	3,301	3,301	3,301	3.00	51	3M	9B
1404/11/25	3,205	3,205	3,205	3,205	2.99	51	2M	8B
1404/11/21	3,112	3,112	3,112	3,112	2.98	16	1M	3B
1404/11/08	3,622	3,622	3,622	3,622	2.99	347	41M	149B
1404/11/07	3,492	3,445	3,565	3,517	1.59	389	32M	111B
1404/11/06	3,492	3,332	3,492	3,462	2.09	3,267	270M	935B
1404/11/05	3,391	3,391	3,391	3,391	2.98	389	50M	168B
1404/11/04	3,293	3,293	3,293	3,293	2.97	80	4M	14B
1404/11/01	3,238	3,238	3,238	3,198	1.72	42	2M	7B
1404/10/30	3,147	3,147	3,147	3,144	2.88	47	4M	12B
1404/10/29	3,068	3,068	3,068	3,056	2.58	51	3M	10B
1404/10/23	2,979	2,979	2,979	2,979	2.97	164	17M	52B
1404/10/22	2,893	2,893	2,893	2,893	2.99	25	403K	1B
1404/10/21	2,809	2,809	2,809	2,809	2.97	19	2M	4B
1404/08/28	2,728	2,717	2,800	2,728	(2.61)	206	10M	27B
1404/08/27	2,830	2,798	2,830	2,801	(2.88)	230	12M	33B
1404/08/26	2,854	2,800	2,927	2,884	0.52	272	11M	32B
1404/08/25	2,869	2,863	2,970	2,869	(2.78)	485	31M	90B
1404/08/24	2,941	2,906	3,000	2,951	0.34	196	8M	23B
1404/08/21	2,853	2,853	2,999	2,941	0.17	238	11M	32B
1404/08/20	2,851	2,851	2,963	2,936	2.05	525	41M	121B
1404/08/19	2,876	2,876	2,938	2,877	(2.94)	564	40M	115B
1404/08/18	2,964	2,964	2,964	2,964	(2.98)	9	533K	2B
1404/08/17	3,140	3,026	3,152	3,055	(2.05)	342	20M	60B
1404/08/14	3,152	3,021	3,152	3,119	1.89	1,015	74M	229B
1404/08/13	3,061	3,061	3,061	3,061	2.99	167	15M	47B
1404/08/12	2,972	2,972	2,972	2,972	2.98	52	1M	3B
1404/08/11	2,850	2,810	2,890	2,886	2.85	267	21M	61B
1404/08/10	2,790	2,750	2,816	2,806	2.63	467	29M	83B
1404/08/07	2,809	2,715	2,809	2,734	(2.29)	307	22M	61B
1404/08/06	2,880	2,767	2,890	2,798	(1.89)	531	25M	70B
1404/08/05	2,852	2,830	2,852	2,852	3.00	234	22M	63B
1404/08/04	2,720	2,700	2,775	2,769	2.75	232	22M	60B
1404/08/03	2,680	2,609	2,699	2,695	2.82	531	49M	132B
1404/07/30	2,618	2,550	2,626	2,621	2.78	257	10M	26B
1404/07/29	2,560	2,537	2,650	2,550	(2.49)	290	18M	46B
1404/07/28	2,655	2,585	2,710	2,615	(1.84)	365	19M	50B
1404/07/27	2,695	2,576	2,695	2,664	1.80	499	40M	106B
1404/07/26	2,617	2,617	2,617	2,617	2.99	72	6M	17B
1404/07/23	2,495	2,458	2,585	2,541	1.24	441	29M	73B
1404/07/22	2,552	2,450	2,552	2,510	1.29	878	69M	172B
1404/07/21	2,478	2,478	2,478	2,478	2.99	80	3M	7B
1404/07/20	2,406	2,406	2,406	2,406	3.00	54	3M	7B
1404/07/19	2,250	2,250	2,345	2,336	2.59	162	13M	30B
1404/07/16	2,336	2,264	2,370	2,277	(2.4)	360	22M	51B
1404/07/15	2,251	2,241	2,375	2,333	1.00	493	39M	91B
1404/07/14	2,309	2,268	2,366	2,310	0.04	855	78M	181B
1404/07/13	2,400	2,274	2,400	2,309	(1.49)	864	61M	141B
1404/07/12	2,292	2,292	2,414	2,344	(0.76)	832	51M	119B
1404/07/09	2,305	2,305	2,305	2,362	(0.59)	23	2M	4B
1404/07/08	2,362	2,327	2,362	2,376	(0.92)	33	3M	7B
1404/07/07	2,390	2,346	2,439	2,398	1.27	777	57M	136B
1404/07/06	2,392	2,340	2,394	2,368	1.85	851	61M	144B
1404/07/05	2,325	2,324	2,325	2,325	2.97	311	38M	88B
1404/07/02	2,267	2,267	2,267	2,258	2.59	106	8M	17B
1404/07/01	2,110	2,110	2,240	2,201	1.20	820	107M	236B
1404/06/31	2,175	2,175	2,175	2,175	(2.99)	154	19M	41B
1404/06/30	2,178	2,178	2,178	2,242	(0.13)	12	445K	968M
1404/06/29	2,190	2,190	2,190	2,245	(0.53)	24	2M	3B
1404/06/26	2,251	2,251	2,350	2,257	(2.72)	525	50M	113B
1404/06/17	2,253	2,253	2,253	2,320	(0.09)	3	293K	660M
1404/06/16	2,264	2,264	2,264	2,322	(0.51)	13	2M	3B
1404/06/15	2,265	2,265	2,265	2,334	(0.04)	2	80K	182M
1404/06/05	2,269	2,269	2,269	2,335	(0.17)	5	468K	1B
1404/06/04	2,279	2,279	2,279	2,339	(0.43)	6	1M	3B
1404/06/03	2,282	2,282	2,282	2,349	(0.13)	5	396K	904M
1404/06/01	2,352	2,352	2,352	2,352	(4.97)	24	2M	4B
1404/05/28	2,402	2,402	2,402	2,475	(0.04)	3	70K	168M
1404/05/27	2,405	2,405	2,405	2,476	(0.12)	11	328K	789M
1404/05/26	2,408	2,408	2,408	2,479	(0.12)	7	378K	909M
1404/05/25	2,413	2,413	2,413	2,482	(0.2)	5	508K	1B
1404/05/07	2,432	2,432	2,432	2,487	(0.8)	98	2M	5B
1404/05/06	2,434	2,434	2,434	2,507	(0.08)	3	200K	487M
1404/05/05	2,434	2,434	2,434	2,509	0.0	2	21K	50M
1404/05/04	2,389	2,389	2,389	2,509	(0.2)	9	293K	701M
1404/05/01	2,441	2,441	2,441	2,514	(0.08)	1	200K	488M
1404/04/31	2,441	2,441	2,441	2,516	0.0	1	30K	73M
1404/04/30	2,445	2,445	2,445	2,516	(0.16)	5	442K	1B
1404/04/29	2,445	2,445	2,445	2,520	0.0	1	21K	51M
1404/04/28	2,446	2,446	2,446	2,520	(0.04)	5	136K	332M
1404/04/25	2,417	2,417	2,417	2,521	(0.9)	21	1M	3B
1404/04/24	2,470	2,470	2,470	2,544	(0.08)	5	195K	482M
1404/04/23	2,471	2,471	2,471	2,546	(0.04)	5	89K	220M
1404/04/22	2,472	2,472	2,472	2,547	(0.04)	2	61K	150M
1404/04/21	2,473	2,473	2,473	2,548	(0.04)	4	92K	226M
1404/04/18	2,473	2,473	2,473	2,549	0.0	1	21K	51M
1404/04/17	2,494	2,494	2,494	2,549	(0.86)	16	2M	5B
1404/04/16	2,503	2,503	2,503	2,571	(0.35)	14	888K	2B
1404/04/11	2,510	2,510	2,510	2,580	(0.27)	9	717K	2B
1404/04/10	2,510	2,510	2,510	2,587	0.0	1	50K	126M
1404/04/09	2,511	2,511	2,511	2,587	(0.04)	2	72K	181M
1404/04/08	2,512	2,512	2,512	2,588	(0.04)	1	70K	176M
1404/03/18	2,585	2,585	2,659	2,589	(2.82)	170	13M	34B
1404/03/17	2,615	2,615	2,615	2,664	(1.15)	30	3M	8B
1404/03/13	2,687	2,607	2,717	2,695	1.28	282	8M	21B
1404/03/12	2,660	2,640	2,696	2,661	0.08	107	6M	17B
1404/03/11	2,741	2,652	2,742	2,659	(2.71)	230	12M	31B
1404/03/10	2,781	2,678	2,782	2,733	0.37	175	7M	19B
1404/03/07	2,642	2,642	2,784	2,723	0.22	224	9M	25B
1404/03/06	2,700	2,679	2,798	2,717	(1.59)	396	20M	53B
1404/03/05	2,830	2,685	2,835	2,761	0.15	203	11M	30B
1404/03/04	2,811	2,707	2,811	2,757	(1.18)	52	3M	8B
1404/03/03	2,805	2,759	2,812	2,790	2.16	327	22M	63B
1404/02/31	2,684	2,684	2,850	2,731	(1.3)	356	21M	56B
1404/02/30	2,852	2,686	2,852	2,767	(0.07)	620	40M	110B
1404/02/29	2,769	2,769	2,769	2,769	2.98	221	20M	55B
1404/02/28	2,687	2,647	2,697	2,689	2.67	295	12M	33B
1404/02/27	2,685	2,545	2,685	2,619	0.42	309	15M	39B
1404/02/24	2,655	2,571	2,670	2,608	(0.5)	334	11M	29B
1404/02/23	2,700	2,612	2,700	2,621	(2.64)	467	26M	68B
1404/02/22	2,763	2,636	2,763	2,692	0.26	677	36M	96B
1404/02/21	2,621	2,621	2,621	2,685	(0.63)	41	2M	4B
1404/02/20	2,700	2,654	2,700	2,702	(1.24)	64	3M	9B
1404/02/17	2,795	2,690	2,828	2,736	(0.83)	431	21M	58B
1404/02/16	2,776	2,700	2,776	2,759	2.34	224	13M	36B
1404/02/15	2,685	2,583	2,715	2,696	2.28	299	17M	44B
1404/02/14	2,674	2,571	2,686	2,636	0.69	406	17M	45B
1404/02/13	2,602	2,602	2,685	2,618	(2.39)	464	30M	78B
1404/02/10	2,714	2,714	2,714	2,682	1.78	75	5M	13B
1404/02/09	2,693	2,693	2,693	2,635	0.76	63	2M	6B
1404/02/08	2,635	2,635	2,635	2,615	2.19	153	6M	16B
1404/02/07	2,567	2,490	2,569	2,559	2.57	648	42M	108B
1404/02/06	2,495	2,460	2,495	2,495	2.97	279	15M	38B
1404/02/03	2,445	2,403	2,445	2,423	2.06	145	6M	16B
1404/02/02	2,369	2,330	2,392	2,374	2.20	183	8M	19B
1404/02/01	2,326	2,255	2,326	2,323	2.83	445	28M	66B
1404/01/31	2,298	2,298	2,298	2,259	1.21	67	4M	8B
1404/01/30	2,138	2,138	2,254	2,232	1.96	257	13M	28B
1404/01/27	2,161	2,160	2,258	2,189	(0.91)	300	13M	28B
1404/01/26	2,251	2,203	2,288	2,209	(2.73)	363	19M	41B
1404/01/25	2,299	2,223	2,325	2,271	(0.53)	501	32M	72B
1404/01/24	2,338	2,222	2,343	2,283	0.31	529	28M	64B
1404/01/23	2,310	2,272	2,370	2,276	(2.82)	186	11M	25B
1404/01/20	2,351	2,300	2,351	2,342	2.58	310	17M	40B
1404/01/19	2,332	2,332	2,332	2,283	0.79	57	2M	6B
1404/01/18	2,270	2,204	2,270	2,265	2.77	349	19M	43B
1404/01/17	2,211	2,202	2,223	2,204	2.08	146	7M	15B
1404/01/16	2,120	2,111	2,240	2,159	(0.78)	349	14M	31B
1404/01/10	2,167	2,167	2,218	2,176	(2.6)	313	14M	31B
1404/01/09	2,210	2,200	2,210	2,234	(1.5)	81	4M	10B
1404/01/06	2,340	2,235	2,350	2,268	(1.56)	197	7M	15B
1404/01/05	2,297	2,297	2,438	2,304	(2.7)	339	15M	35B
1403/12/28	2,305	2,305	2,305	2,368	(0.34)	20	942K	2B
1403/12/27	2,372	2,368	2,414	2,376	(2.66)	256	13M	32B
1403/12/26	2,420	2,412	2,484	2,441	1.20	145	6M	15B
1403/12/07	2,791	2,711	2,791	2,762	1.92	295	10M	29B
1403/12/06	2,641	2,633	2,794	2,710	(0.11)	743	26M	70B
1403/12/05	2,692	2,692	2,692	2,713	(2.23)	98	5M	14B
1403/12/04	2,699	2,699	2,699	2,775	(0.25)	14	594K	2B
1403/11/08	2,777	2,772	2,928	2,782	(2.63)	541	24M	68B
1403/11/07	2,848	2,846	2,966	2,857	(2.62)	243	10M	29B
1403/11/06	3,100	2,927	3,100	2,934	(2.75)	598	26M	76B
1403/11/03	3,018	2,963	3,018	3,017	2.93	271	14M	41B
1403/10/24	2,926	2,926	3,000	2,931	(2.82)	982	48M	140B
1403/10/23	3,004	3,004	3,004	3,016	(2.58)	112	6M	17B
1403/10/22	3,100	3,084	3,200	3,096	(2.61)	208	9M	28B
1403/10/19	3,270	3,130	3,270	3,179	(0.22)	865	28M	90B
1403/10/18	3,040	3,040	3,191	3,186	2.81	372	15M	48B
1403/10/17	3,180	3,010	3,180	3,099	(0.13)	657	22M	70B
1403/10/16	3,104	3,075	3,104	3,103	2.95	558	28M	86B
1403/10/15	3,014	3,014	3,014	3,014	2.97	122	7M	21B
1403/10/12	2,851	2,851	3,027	2,927	(0.41)	1,799	87M	254B
1403/10/11	2,939	2,939	2,939	2,939	(2.97)	194	12M	35B
1403/10/10	3,029	3,029	3,029	3,029	(2.98)	116	7M	21B
1403/10/09	3,074	3,074	3,074	3,122	(1.48)	81	3M	9B
1403/10/08	3,169	3,169	3,169	3,169	(2.97)	172	9M	30B
1403/10/05	3,303	3,237	3,385	3,266	(2.13)	841	44M	145B
1403/10/04	3,468	3,305	3,468	3,337	(2.05)	1,025	39M	130B
1403/10/03	3,391	3,300	3,458	3,407	0.44	270	9M	30B
1403/10/02	3,412	3,391	3,460	3,392	(2.95)	489	26M	90B
1403/10/01	3,559	3,374	3,559	3,495	1.04	434	19M	65B
1403/09/28	3,458	3,458	3,525	3,459	(2.95)	555	34M	116B
1403/09/27	3,564	3,564	3,568	3,564	(2.99)	216	10M	36B
1403/09/26	3,786	3,670	3,830	3,674	(2.88)	400	26M	95B
1403/09/25	3,790	3,700	3,790	3,783	2.80	495	24M	90B
1403/09/24	3,678	3,645	3,681	3,680	2.97	330	15M	55B
1403/09/21	3,600	3,484	3,664	3,574	0.37	323	13M	47B
1403/09/20	3,744	3,537	3,744	3,561	(2.33)	579	23M	83B
1403/09/19	3,551	3,551	3,657	3,646	2.68	151	5M	19B
1403/09/18	3,551	3,551	3,551	3,551	(2.98)	194	15M	54B
1403/09/17	3,694	3,632	3,840	3,660	(2.24)	257	12M	43B
1403/09/14	3,807	3,695	3,850	3,744	(1.71)	595	30M	111B
1403/09/13	3,908	3,740	3,908	3,809	0.37	600	30M	116B
1403/09/12	3,650	3,650	3,798	3,795	2.90	487	30M	114B
1403/09/11	3,650	3,502	3,693	3,688	2.84	429	26M	97B
1403/09/10	3,447	3,447	3,625	3,586	1.88	403	20M	70B
1403/09/07	3,520	3,509	3,600	3,520	(2.68)	410	22M	78B
1403/09/06	3,780	3,596	3,780	3,617	(2.43)	480	23M	83B
1403/09/05	3,587	3,587	3,717	3,707	2.72	541	28M	105B
1403/09/04	3,570	3,511	3,633	3,609	2.30	458	19M	69B
1403/09/03	3,521	3,521	3,571	3,528	(2.78)	1,152	58M	204B
1403/08/30	3,607	3,607	3,607	3,629	(2.39)	68	5M	17B
1403/08/29	3,859	3,655	3,859	3,718	(1.33)	379	14M	54B
1403/08/28	3,581	3,581	3,779	3,768	2.70	451	17M	63B
1403/08/27	3,679	3,564	3,679	3,669	2.72	506	19M	71B
1403/08/26	3,572	3,571	3,572	3,572	3.00	154	6M	21B
1403/08/23	3,472	3,400	3,472	3,468	2.88	503	27M	93B
1403/08/22	3,406	3,406	3,406	3,371	1.94	100	4M	14B
1403/08/21	3,351	3,351	3,351	3,307	1.63	81	3M	12B
1403/08/20	3,333	3,333	3,333	3,254	0.56	33	1M	4B
1403/08/19	3,237	3,174	3,237	3,236	2.96	212	10M	33B
1403/08/16	3,156	3,042	3,156	3,143	2.54	329	13M	41B
1403/08/15	3,003	3,003	3,115	3,065	1.32	96	4M	11B
1403/08/14	3,025	3,025	3,026	3,025	(2.98)	103	8M	25B
1403/08/13	3,127	3,118	3,127	3,118	(2.99)	135	9M	27B
1403/08/12	3,260	3,146	3,339	3,214	(0.89)	209	8M	25B
1403/08/09	3,219	3,219	3,310	3,243	(2.26)	443	31M	100B
1403/08/08	3,300	3,300	3,300	3,318	(2.47)	72	5M	17B
1403/08/07	3,500	3,387	3,500	3,402	(2.55)	344	17M	56B
1403/08/06	3,491	3,491	3,491	3,491	2.98	113	6M	22B
1403/08/05	3,390	3,390	3,390	3,390	2.98	137	8M	28B
1403/08/02	3,196	3,196	3,196	3,292	(0.06)	7	119K	381M
1403/08/01	3,200	3,200	3,200	3,294	(0.12)	7	243K	776M
1403/07/30	3,244	3,244	3,244	3,298	(1.38)	51	3M	9B
1403/07/29	3,247	3,247	3,247	3,344	(0.09)	8	156K	506M
1403/07/28	3,347	3,347	3,348	3,347	(2.99)	90	8M	25B
1403/07/25	3,448	3,448	3,510	3,450	(2.93)	345	21M	72B
1403/07/24	3,554	3,554	3,655	3,554	(2.98)	341	19M	66B
1403/07/23	3,728	3,657	3,745	3,663	(2.84)	247	12M	44B
1403/07/22	3,768	3,768	3,845	3,770	(2.94)	847	53M	202B
1403/07/21	3,862	3,862	3,862	3,884	(2.44)	74	4M	16B
1403/07/18	3,943	3,943	3,943	3,981	(0.03)	6	172K	679M
1403/07/17	3,948	3,948	3,948	3,982	(0.13)	8	650K	3B
1403/07/16	3,951	3,951	3,951	3,987	(0.08)	11	449K	2B
1403/07/15	3,951	3,951	3,951	3,990	0.0	3	41K	162M
1403/07/14	3,952	3,952	3,952	3,990	(0.03)	9	122K	483M
1403/07/10	3,954	3,954	3,954	3,991	(0.05)	7	217K	858M
1403/07/09	4,013	3,935	4,013	3,993	0.48	198	9M	35B
1403/07/08	3,974	3,974	4,019	3,974	(1.0)	452	30M	119B
1403/07/07	3,997	3,997	3,997	4,014	(0.57)	29	3M	11B
1403/07/04	4,129	3,954	4,150	4,037	(0.96)	347	9M	36B
1403/07/03	4,000	4,000	4,078	4,076	2.93	323	15M	60B
1403/07/02	3,960	3,938	3,960	3,960	2.99	237	12M	46B
1403/07/01	3,745	3,745	3,856	3,845	2.70	243	8M	33B
1403/06/28	3,743	3,700	3,744	3,744	3.00	413	26M	97B
1403/06/27	3,556	3,514	3,726	3,635	0.39	366	13M	48B
1403/06/26	3,540	3,540	3,685	3,621	0.30	137	4M	14B
1403/06/25	3,700	3,591	3,700	3,610	(2.49)	160	6M	21B
1403/06/24	3,818	3,635	3,819	3,702	(1.2)	236	7M	24B
1403/06/21	3,880	3,700	3,880	3,747	(0.56)	225	6M	23B
1403/06/20	3,769	3,669	3,804	3,768	2.00	243	8M	29B
1403/06/19	3,610	3,610	3,750	3,694	(0.4)	176	5M	20B
1403/06/18	3,833	3,680	3,891	3,709	(2.21)	193	8M	28B
1403/06/17	3,781	3,701	3,847	3,793	0.85	193	8M	30B
1403/06/13	3,800	3,758	3,815	3,761	(1.9)	288	10M	36B
1403/06/11	3,863	3,766	3,918	3,834	(0.21)	394	11M	43B
1403/06/10	3,842	3,780	3,842	3,842	1.99	149	6M	24B
1403/06/07	3,693	3,693	3,843	3,767	(0.03)	493	17M	65B
1403/06/06	3,735	3,732	3,831	3,768	(1.05)	196	6M	24B
1403/06/05	3,700	3,697	3,832	3,808	1.36	246	8M	31B
1403/06/03	3,698	3,694	3,767	3,757	1.71	235	10M	38B
1403/05/31	3,645	3,601	3,718	3,694	1.29	218	8M	29B
1403/05/30	3,646	3,590	3,698	3,647	0.52	212	5M	18B
1403/05/29	3,636	3,500	3,636	3,628	1.77	466	23M	83B
1403/05/28	3,526	3,525	3,580	3,565	1.57	144	8M	30B
1403/05/22	3,476	3,476	3,476	3,510	(0.03)	5	130K	453M
1403/05/21	3,478	3,478	3,478	3,511	(0.06)	6	250K	870M
1403/05/20	3,491	3,491	3,491	3,513	(0.37)	26	2M	7B
1403/05/16	3,525	3,525	3,525	3,526	(0.96)	75	5M	19B
1403/05/13	3,457	3,457	3,457	3,560	(0.08)	10	167K	578M
1403/05/10	3,560	3,560	3,599	3,563	(2.92)	532	34M	122B
1403/05/09	3,770	3,640	3,848	3,670	(2.19)	459	16M	57B
1403/05/08	3,626	3,626	3,766	3,752	2.60	478	16M	59B
1403/05/06	3,660	3,565	3,720	3,657	(0.22)	479	15M	53B
1403/05/03	3,726	3,567	3,726	3,665	1.30	723	27M	100B
1403/05/02	3,622	3,622	3,622	3,618	2.87	102	6M	21B
1403/05/01	3,584	3,584	3,584	3,517	1.06	51	2M	8B
1403/04/31	3,480	3,412	3,480	3,480	2.99	232	8M	28B
1403/04/30	3,301	3,231	3,405	3,379	2.21	329	10M	34B
1403/04/27	3,309	3,230	3,318	3,306	2.61	227	8M	26B
1403/04/24	3,285	3,177	3,309	3,222	(1.04)	391	10M	31B
1403/04/23	3,190	3,190	3,286	3,256	2.04	312	13M	43B
1403/04/20	3,250	3,177	3,250	3,191	(2.56)	233	9M	29B
1403/04/19	3,328	3,232	3,375	3,275	(1.5)	185	7M	21B
1403/04/18	3,475	3,284	3,475	3,325	(1.77)	263	7M	25B
1403/04/17	3,389	3,326	3,389	3,385	2.86	443	20M	68B
1403/04/16	3,291	3,291	3,291	3,291	2.97	107	6M	21B
1403/04/13	3,079	3,079	3,237	3,196	1.69	346	12M	39B
1403/04/12	3,138	3,111	3,148	3,143	2.81	221	9M	27B
1403/04/11	2,955	2,954	3,065	3,057	2.72	266	11M	35B
1403/04/10	2,977	2,907	3,005	2,976	1.99	519	19M	55B
1403/04/09	2,919	2,880	2,919	2,918	2.96	169	10M	28B
1403/04/06	2,876	2,876	2,876	2,834	0.50	42	2M	5B
1403/04/04	2,869	2,869	2,869	2,820	0.25	33	942K	3B
1403/04/03	2,854	2,854	2,854	2,813	0.50	59	2M	5B
1403/04/02	2,790	2,741	2,840	2,799	0.50	65	2M	7B
1403/03/27	2,776	2,776	2,776	2,785	(1.66)	120	6M	16B
1403/03/26	2,795	2,794	2,795	2,832	(0.67)	59	2M	7B
1403/03/23	2,846	2,844	2,860	2,851	(1.76)	151	6M	17B
1403/03/22	2,968	2,866	2,968	2,902	(0.41)	124	3M	8B
1403/03/21	2,914	2,870	2,917	2,914	1.89	181	8M	23B
1403/03/20	2,848	2,848	2,939	2,860	(1.58)	244	15M	44B
1403/03/19	2,932	2,903	2,936	2,906	(1.89)	119	8M	23B
1403/03/16	2,980	2,932	2,990	2,962	(0.77)	199	8M	24B
1403/03/13	3,003	2,950	3,004	2,985	(0.76)	168	6M	17B
1403/03/12	3,078	2,974	3,090	3,008	(0.86)	292	13M	39B
1403/03/09	3,055	3,050	3,055	3,034	1.27	106	4M	13B
1403/03/08	2,933	2,933	3,004	2,996	1.70	149	8M	23B
1403/03/07	2,946	2,946	2,946	2,946	(2.0)	159	12M	36B
1403/03/06	2,996	2,996	2,996	3,006	(1.67)	66	5M	16B
1403/03/05	3,057	3,057	3,090	3,057	(1.99)	274	18M	54B
1403/03/01	3,110	3,110	3,177	3,119	(1.7)	254	13M	42B
1403/02/30	3,105	3,080	3,241	3,173	0.83	1,026	43M	138B
1403/02/29	3,149	3,100	3,149	3,147	2.91	481	26M	81B
1403/02/26	3,060	3,030	3,061	3,058	2.89	336	16M	49B
1403/02/25	2,954	2,948	2,973	2,972	2.94	491	25M	76B
1403/02/24	2,955	2,860	2,955	2,887	(2.07)	330	12M	35B
1403/02/23	2,950	2,921	3,045	2,948	(2.09)	645	27M	80B
1403/02/22	3,013	3,005	3,060	3,011	(2.78)	399	17M	51B
1403/02/19	3,081	3,060	3,225	3,097	(1.81)	511	20M	62B
1403/02/18	3,179	3,097	3,189	3,154	1.84	1,708	36M	114B
1403/02/17	3,011	3,002	3,174	3,097	0.49	1,102	44M	136B
1403/02/16	3,097	3,000	3,097	3,082	2.49	1,699	83M	257B
1403/02/12	3,061	3,061	3,061	3,007	1.18	79	3M	9B
1403/02/11	3,007	3,007	3,007	2,972	1.78	100	4M	13B
1403/02/10	2,805	2,805	2,934	2,920	2.49	454	18M	52B
1403/02/09	2,857	2,785	2,914	2,849	(0.18)	1,146	50M	143B
1403/02/08	2,857	2,811	2,857	2,854	2.88	1,128	77M	220B
1403/02/05	2,802	2,802	2,802	2,774	1.95	88	5M	15B
1403/02/04	2,769	2,769	2,769	2,721	1.19	78	3M	9B
1403/02/03	2,689	2,689	2,689	2,689	2.99	122	8M	21B
1403/02/02	2,641	2,641	2,641	2,611	1.79	101	5M	13B
1403/02/01	2,565	2,565	2,565	2,565	2.97	432	37M	95B
1403/01/29	2,490	2,490	2,540	2,491	(0.95)	177	11M	29B
1403/01/28	2,493	2,493	2,543	2,515	(0.12)	50	2M	6B
1403/01/27	2,479	2,479	2,528	2,518	0.60	148	6M	15B
1403/01/26	2,479	2,479	2,479	2,503	(0.04)	5	180K	446M
1403/01/25	2,506	2,504	2,511	2,504	(2.98)	393	29M	72B
1403/01/21	2,627	2,542	2,627	2,581	0.66	128	5M	12B
1403/01/20	2,559	2,557	2,565	2,564	2.93	178	10M	25B
1403/01/19	2,511	2,481	2,550	2,491	(2.58)	310	17M	42B
1403/01/18	2,587	2,516	2,650	2,557	(1.39)	286	12M	30B
1403/01/15	2,553	2,553	2,686	2,593	(0.84)	333	22M	58B
1403/01/14	2,622	2,610	2,650	2,615	(2.79)	252	13M	35B
1403/01/11	2,703	2,636	2,735	2,690	(0.48)	90	3M	7B
1403/01/08	2,710	2,683	2,765	2,703	(2.24)	215	7M	19B
1403/01/07	2,820	2,730	2,820	2,765	(0.36)	97	2M	6B
1403/01/06	2,808	2,732	2,850	2,775	0.07	138	3M	10B
1403/01/05	2,805	2,740	2,808	2,773	1.69	194	5M	13B
1402/12/28	2,690	2,670	2,738	2,727	2.56	312	18M	48B
1402/12/27	2,673	2,652	2,698	2,659	1.49	153	5M	13B
1402/12/26	2,618	2,580	2,649	2,620	1.87	346	12M	32B
1402/12/23	2,571	2,557	2,600	2,572	(0.85)	198	9M	24B
1402/12/22	2,578	2,578	2,620	2,594	(0.08)	158	8M	20B
1402/12/21	2,654	2,561	2,654	2,596	(0.23)	369	14M	37B
1402/12/20	2,555	2,555	2,649	2,602	0.08	50	2M	6B
1402/12/16	2,629	2,556	2,668	2,600	(1.1)	242	10M	25B
1402/12/15	2,600	2,595	2,676	2,629	0.0	260	10M	27B
1402/12/14	2,650	2,606	2,650	2,629	(0.98)	207	7M	18B
1402/12/13	2,635	2,614	2,664	2,655	2.63	378	13M	35B
1402/12/12	2,596	2,552	2,620	2,587	0.86	211	9M	23B
1402/12/09	2,580	2,517	2,620	2,565	0.0	188	11M	28B
1402/12/08	2,507	2,507	2,597	2,565	(0.27)	126	3M	8B
1402/12/07	2,644	2,542	2,685	2,572	(1.83)	285	8M	21B
1402/12/05	2,595	2,520	2,640	2,620	2.18	457	15M	39B
1402/12/02	2,619	2,527	2,639	2,564	(0.5)	214	9M	23B
1402/12/01	2,532	2,532	2,604	2,577	0.39	179	6M	14B
1402/11/30	2,600	2,524	2,620	2,567	(0.39)	388	17M	43B
1402/11/29	2,577	2,577	2,577	2,577	3.00	290	16M	41B
1402/11/28	2,440	2,404	2,537	2,502	1.54	263	10M	26B
1402/11/25	2,470	2,443	2,540	2,464	(1.95)	236	10M	25B
1402/11/24	2,550	2,490	2,563	2,513	(1.95)	212	7M	18B
1402/11/23	2,560	2,520	2,665	2,563	(1.27)	279	9M	23B
1402/11/21	2,610	2,571	2,666	2,596	(1.55)	308	11M	28B
1402/11/18	2,621	2,614	2,720	2,637	(2.12)	316	12M	31B
1402/11/17	2,720	2,585	2,741	2,694	1.20	722	31M	85B
1402/11/16	2,660	2,600	2,670	2,662	2.66	248	10M	28B
1402/11/15	2,589	2,543	2,597	2,593	2.82	222	10M	27B
1402/11/14	2,542	2,481	2,543	2,522	2.15	354	16M	41B
1402/11/11	2,549	2,446	2,595	2,469	(2.06)	960	40M	99B
1402/11/10	2,500	2,500	2,550	2,521	(1.41)	77	6M	14B
1402/11/07	2,522	2,522	2,522	2,557	(1.62)	93	4M	11B
1402/11/04	2,543	2,543	2,543	2,599	(0.84)	65	2M	6B
1402/11/03	2,548	2,548	2,548	2,621	(0.19)	19	495K	1B
1402/10/24	2,915	2,876	2,957	2,926	1.92	576	23M	66B
1402/10/23	2,820	2,805	2,914	2,871	0.81	342	12M	36B
1402/10/20	2,920	2,800	2,921	2,848	(0.28)	503	20M	58B
1402/10/19	2,841	2,830	2,949	2,856	(2.09)	409	15M	44B
1402/10/18	2,951	2,889	3,031	2,917	(2.05)	599	18M	52B
1402/10/17	2,988	2,922	2,988	2,978	2.65	701	24M	71B
1402/10/16	2,919	2,910	2,930	2,901	1.97	137	5M	14B
1402/10/13	2,735	2,730	2,887	2,845	1.50	360	12M	34B
1402/10/12	2,816	2,796	2,890	2,803	(2.74)	431	18M	50B
1402/10/11	2,940	2,855	2,949	2,882	(1.84)	350	12M	35B
1402/10/10	2,979	2,885	2,993	2,936	(0.24)	352	11M	32B
1402/10/09	3,000	2,930	3,047	2,943	(2.55)	985	44M	129B
1402/10/06	3,022	3,018	3,073	3,020	(2.93)	613	26M	79B
1402/10/05	3,199	3,091	3,199	3,111	(2.35)	268	8M	26B
1402/10/04	3,176	3,115	3,202	3,186	2.48	909	32M	101B
1402/10/03	3,080	3,054	3,168	3,109	0.81	828	22M	67B
1402/10/02	3,078	3,078	3,162	3,084	(2.8)	570	26M	80B
1402/09/29	3,240	3,163	3,240	3,173	(2.67)	215	8M	24B
1402/09/28	3,280	3,182	3,378	3,260	6.89	1,381	53M	172B
1402/09/11	141,200	138,000	142,550	141,050	1.91	552	766K	108B
1402/09/08	140,450	136,300	140,450	138,400	(0.75)	365	420K	58B
1402/09/07	140,600	136,150	141,150	139,450	1.75	417	385K	54B
1402/09/06	137,000	133,650	137,200	137,050	2.85	718	953K	131B
1402/09/05	133,250	133,250	133,250	133,250	2.98	110	248K	33B
1402/09/04	131,700	131,700	131,700	129,400	1.17	50	61K	8B
1402/09/01	131,350	131,350	131,350	127,900	0.27	30	15K	2B
1402/08/30	130,500	130,500	130,500	127,550	0.67	43	37K	5B
1402/08/29	129,400	129,400	129,400	126,700	0.84	39	46K	6B
1402/08/28	125,650	122,100	125,650	125,650	2.99	200	396K	50B
1402/08/27	118,050	118,000	122,300	122,000	2.74	111	186K	23B
1402/08/24	120,300	118,450	121,100	118,750	(2.74)	106	156K	18B
1402/08/23	122,100	121,100	124,500	122,100	(2.16)	146	126K	15B
1402/08/22	127,250	123,500	127,250	124,800	(0.2)	138	123K	15B
1402/08/21	123,000	123,000	130,000	125,050	(1.3)	99	147K	18B
1402/08/20	124,950	124,950	127,950	126,700	1.97	151	110K	14B
1402/08/17	120,400	120,400	124,900	124,250	2.43	184	214K	27B
1402/08/16	120,300	120,300	123,550	121,300	0.75	97	90K	11B
1402/08/15	121,600	118,000	122,300	120,400	1.05	105	88K	11B
1402/08/14	119,900	118,250	121,850	119,150	0.17	70	76K	9B
1402/08/13	117,000	117,000	121,500	118,950	0.81	75	70K	8B
1402/08/10	117,400	117,200	121,400	118,000	(2.32)	161	184K	22B
1402/08/09	123,300	117,500	123,400	120,800	0.0	173	213K	26B
1402/08/08	114,800	114,800	121,900	120,800	2.07	304	1M	128B
1402/08/07	115,900	115,900	115,900	118,350	(0.92)	37	53K	6B
1402/08/06	116,400	116,400	116,400	119,450	(0.46)	9	25K	3B
1402/08/03	117,750	117,750	117,750	120,000	(1.11)	57	63K	7B
1402/08/02	120,000	119,200	121,600	121,350	(1.22)	97	79K	9B
1402/08/01	123,200	120,750	123,600	122,850	2.38	167	155K	19B
1402/07/30	114,550	114,550	120,550	120,000	2.52	211	289K	35B
1402/07/29	119,700	115,200	120,200	117,050	0.26	76	65K	8B
1402/07/26	117,500	116,400	119,950	116,750	(2.67)	178	171K	20B
1402/07/25	117,000	116,000	121,050	119,950	2.04	158	168K	20B
1402/07/24	115,850	115,800	119,000	117,550	(0.38)	107	117K	14B
1402/07/23	114,950	114,750	119,250	118,000	(0.21)	76	53K	6B
1402/07/22	123,650	116,700	123,700	118,250	(1.7)	184	161K	19B
1402/07/19	116,150	116,150	121,650	120,300	1.82	75	98K	12B
1402/07/18	116,200	116,200	121,650	118,150	(1.34)	231	187K	22B
1402/07/17	123,650	117,000	123,650	119,750	(0.37)	93	169K	20B
1402/07/16	120,100	120,050	127,000	120,200	(2.87)	189	434K	52B
1402/07/15	127,200	123,500	127,200	123,750	(2.79)	159	194K	24B
1402/07/12	124,700	123,500	129,750	127,300	0.32	124	93K	12B
1402/07/10	129,000	126,800	130,000	126,900	(2.91)	265	336K	43B
1402/07/09	133,000	130,350	136,450	130,700	(2.72)	254	388K	51B
1402/07/08	134,550	132,000	136,850	134,350	0.34	274	432K	58B
1402/07/05	133,500	133,500	138,900	133,900	(2.69)	481	761K	102B
1402/07/04	138,500	137,250	141,900	137,600	(2.72)	233	236K	32B
1402/07/03	141,550	138,300	141,550	141,450	2.91	619	1M	144B
1402/06/29	137,450	137,450	137,450	137,450	(2.97)	170	236K	32B
1402/06/28	139,150	139,150	139,150	141,650	(1.25)	31	59K	8B
1402/06/27	139,600	139,600	139,600	143,450	(0.31)	11	14K	2B
1402/06/26	140,500	140,500	140,500	143,900	(0.62)	25	28K	4B
1402/06/22	140,700	140,700	140,700	144,800	(0.17)	17	9K	1B
1402/06/21	141,250	141,250	141,250	145,050	(0.38)	22	18K	3B
1402/06/20	141,900	141,900	141,900	145,600	(0.44)	17	21K	3B
1402/06/19	142,050	142,050	142,050	146,250	(0.1)	8	4K	587M
1402/06/18	142,600	142,600	142,600	146,400	(0.41)	24	19K	3B
1402/06/14	144,150	144,150	144,150	147,000	(1.08)	28	49K	7B
1402/06/13	152,050	143,250	152,050	148,600	0.64	407	658K	98B
1402/06/06	150,450	141,750	150,450	147,650	1.06	1,145	1M	209B
1402/06/05	146,150	146,150	146,150	146,100	2.96	103	143K	21B
1402/06/04	143,300	143,300	143,300	141,900	1.98	72	96K	14B
1402/06/01	141,650	141,650	141,650	139,150	1.16	68	59K	8B
1402/05/31	140,000	140,000	140,000	137,550	1.18	46	60K	8B
1402/05/30	135,700	134,100	136,000	135,950	2.95	286	265K	36B
1402/05/29	130,750	127,700	132,350	132,050	2.76	284	257K	34B
1402/05/28	133,500	127,400	133,500	128,500	(2.13)	320	479K	62B
1402/05/25	131,350	128,350	131,350	131,300	2.94	180	177K	23B
1402/05/24	127,450	125,000	127,850	127,550	2.74	297	425K	54B
1402/05/23	123,900	122,750	124,200	124,150	2.94	211	187K	23B
1402/05/22	119,950	117,150	120,650	120,600	2.94	239	373K	45B
1402/05/21	117,400	113,550	117,600	117,150	2.58	174	294K	34B
1402/05/18	112,050	112,050	115,400	114,200	1.92	112	132K	15B
1402/05/17	112,100	111,900	113,500	112,050	(2.86)	176	314K	35B
1402/05/16	116,900	115,150	117,550	115,350	(2.82)	194	457K	53B
1402/05/15	117,100	117,050	121,000	118,700	(1.45)	112	207K	25B
1402/05/14	122,200	118,200	123,350	120,450	(0.25)	144	153K	18B
1402/05/10	117,000	117,000	122,100	120,750	0.79	157	195K	24B
1402/05/09	116,200	116,200	121,100	119,800	0.93	161	147K	18B
1402/05/08	117,300	116,950	122,400	118,700	(1.53)	115	137K	16B
1402/05/07	121,450	118,200	121,500	120,550	0.79	124	156K	19B
1402/05/04	116,400	116,400	120,450	119,600	(0.21)	100	76K	9B
1402/05/03	120,600	117,050	120,600	119,850	(0.62)	87	63K	7B
1402/05/02	122,650	118,450	122,650	120,600	1.09	100	124K	15B
1402/05/01	115,400	115,350	120,950	119,300	0.55	105	92K	11B
1402/04/31	118,350	118,300	120,500	118,650	(2.71)	148	157K	19B
1402/04/28	125,000	118,900	125,000	121,950	(0.49)	260	270K	33B
1402/04/27	118,700	118,700	124,700	122,550	0.29	260	268K	33B
1402/04/26	126,050	118,750	126,050	122,200	(0.16)	595	990K	121B
1402/04/25	123,750	123,750	123,750	122,400	1.87	76	106K	13B
1402/04/24	121,300	121,250	121,300	120,150	1.99	101	113K	14B
1402/04/21	117,850	116,400	117,850	117,800	2.93	325	458K	54B
1402/04/20	110,400	110,400	114,900	114,450	2.55	164	218K	25B
1402/04/19	117,700	111,500	117,700	111,600	(2.87)	123	215K	24B
1402/04/18	116,800	113,150	119,000	114,900	(1.46)	194	199K	23B
1402/04/17	117,000	113,000	117,000	116,600	2.64	223	349K	41B
1402/04/14	114,000	110,300	114,900	113,600	1.79	162	145K	17B
1402/04/13	111,650	110,400	111,650	111,600	2.95	211	469K	52B
1402/04/12	110,300	110,300	110,300	108,400	1.21	74	76K	8B
1402/04/11	107,800	107,800	107,800	107,100	2.29	68	143K	15B
1402/04/10	104,650	104,650	105,950	104,700	(2.92)	175	220K	23B
1402/04/07	107,850	107,800	109,500	107,850	(2.93)	168	420K	45B
1402/04/06	111,100	110,950	114,350	111,100	(2.84)	291	527K	59B
1402/04/05	119,200	113,200	119,200	114,350	(1.97)	207	231K	26B
1402/04/04	118,000	113,350	118,000	116,650	1.74	148	203K	24B
1402/03/30	111,300	111,300	116,700	114,650	0.0	197	309K	35B
1402/03/29	116,400	113,100	118,800	114,650	(1.63)	178	229K	26B
1402/03/28	120,150	116,400	120,150	116,550	(2.88)	249	531K	62B
1402/03/27	115,500	115,500	120,550	120,000	2.52	261	442K	53B
1402/03/24	0	113,400	120,250	117,050	0.13	310	389K	45B
1402/03/23	116,850	116,800	121,000	116,900	(2.91)	346	636K	74B
1402/03/22	125,700	118,500	125,800	120,400	(1.43)	480	803K	97B
1402/03/21	121,200	116,000	122,200	122,150	2.95	363	562K	69B
1402/03/20	115,200	114,900	122,000	118,650	0.17	585	931K	110B
1402/03/17	122,900	115,800	122,900	118,450	(0.75)	764	1M	141B
1402/03/16	119,900	118,000	119,900	119,350	2.49	127	166K	20B
1402/03/13	116,550	114,450	116,550	116,450	2.87	216	334K	39B
1402/03/10	113,550	108,650	115,350	113,200	1.07	463	931K	105B
1402/03/09	113,550	108,550	113,550	112,000	1.59	1,312	3M	308B
1402/03/08	110,300	107,400	110,300	110,250	2.94	223	1M	117B
1402/03/07	108,200	108,200	108,200	107,100	1.95	46	126K	14B
1402/03/06	107,650	107,650	107,650	105,050	0.48	55	31K	3B
1402/03/03	106,900	106,900	106,900	104,550	0.72	27	48K	5B
1402/03/02	106,450	106,450	106,450	103,800	0.44	26	30K	3B
1402/03/01	105,700	105,700	105,700	103,350	0.68	43	46K	5B
1402/02/31	104,800	104,800	104,800	102,650	0.88	39	57K	6B
1402/02/30	103,800	103,800	103,800	101,750	0.94	50	64K	7B
1402/02/27	100,950	100,950	100,950	100,800	2.80	84	193K	19B
1402/02/25	94,150	94,150	98,150	98,050	2.89	238	483K	47B
1402/02/24	95,000	92,850	98,350	95,300	(0.42)	584	1M	108B
1402/02/23	99,900	95,050	99,900	95,700	(2.3)	387	730K	70B
1402/02/20	99,000	93,300	99,000	97,950	1.87	1,170	2M	226B
1402/02/19	96,250	95,000	96,250	96,150	2.89	290	819K	79B
1402/02/18	93,450	93,450	93,450	93,450	2.98	334	2M	143B
1402/02/17	92,200	92,200	92,200	90,750	1.34	105	101K	9B
1402/02/16	91,250	91,250	91,250	89,550	1.07	60	79K	7B
1402/02/13	91,100	91,100	91,100	88,600	0.17	15	11K	1B
1402/02/09	90,200	90,200	90,200	88,450	0.97	78	76K	7B
1402/02/06	89,800	89,800	89,800	87,600	0.46	40	36K	3B
1402/02/05	88,850	88,850	88,850	87,200	1.04	45	81K	7B
1402/02/04	87,650	87,650	87,650	86,300	1.41	69	111K	10B
1402/01/30	86,750	86,750	86,750	85,100	1.01	86	83K	7B
1402/01/29	85,500	85,500	85,500	84,250	1.44	65	124K	11B
1402/01/28	83,700	83,700	83,700	83,050	2.15	51	184K	15B
1402/01/27	82,900	82,900	82,900	81,300	0.99	84	83K	7B
1402/01/26	82,400	82,400	82,400	80,500	0.63	67	54K	4B
1402/01/22	79,850	76,650	80,200	80,000	2.70	202	361K	29B
1402/01/21	79,700	75,100	79,700	77,900	0.65	493	1M	80B
1402/01/20	77,800	77,800	77,800	77,400	2.45	102	220K	17B
1402/01/19	76,800	76,800	76,800	75,550	1.27	65	115K	9B
1402/01/16	75,500	75,350	75,600	74,600	1.63	117	154K	12B
1402/01/15	73,000	71,700	73,500	73,400	2.80	363	868K	64B
1402/01/14	68,450	68,450	72,650	71,400	1.20	409	542K	39B
1402/01/09	70,550	68,700	70,600	70,550	2.92	314	586K	41B
1402/01/08	68,250	68,200	68,550	68,550	2.93	233	470K	32B
1402/01/07	67,150	64,700	67,500	66,600	1.60	389	755K	50B
1402/01/06	66,400	65,800	67,200	65,550	0.38	49	68K	5B
1402/01/05	65,900	64,250	66,700	65,300	0.54	211	247K	16B
1401/12/28	64,950	63,450	65,350	64,950	2.36	374	629K	41B
1401/12/27	61,100	61,100	63,950	63,450	2.17	99	249K	16B
1401/12/24	62,200	61,250	62,900	62,100	0.32	244	343K	21B
1401/12/23	64,000	61,600	64,000	61,900	(2.52)	364	495K	31B
1401/12/22	61,000	60,300	64,000	63,500	2.17	308	635K	40B
1401/12/21	62,700	62,100	62,700	62,150	(2.89)	283	409K	25B
1401/12/20	63,100	63,100	65,400	64,000	(0.54)	290	567K	36B
1401/12/16	64,400	63,000	65,500	64,350	(0.08)	402	903K	58B
1401/12/15	66,500	63,600	66,500	64,400	(1.75)	302	551K	35B
1401/12/14	65,100	64,150	66,450	65,550	(0.61)	360	837K	55B
1401/12/13	67,150	63,500	67,150	65,950	1.15	380	1M	71B
1401/12/10	65,650	65,650	65,650	65,200	2.27	95	242K	16B
1401/12/09	62,150	62,150	63,850	63,750	2.82	183	318K	20B
1401/12/08	63,500	60,950	63,500	62,000	(1.27)	311	477K	30B
1401/12/07	65,700	62,650	65,700	62,800	(2.71)	725	2M	154B
1401/12/06	64,500	63,600	65,000	64,550	2.22	346	708K	46B
1401/12/03	63,000	62,500	63,900	63,150	(0.55)	174	212K	13B
1401/12/02	66,300	63,050	66,400	63,500	(2.31)	702	2M	137B
1401/12/01	63,650	63,350	67,200	65,000	(0.46)	317	478K	31B
1401/11/30	65,000	64,550	67,850	65,300	(1.8)	284	528K	34B
1401/11/26	65,000	64,350	67,500	66,500	1.45	256	378K	25B
1401/11/25	65,300	62,900	66,500	65,550	1.47	437	756K	50B
1401/11/24	65,200	64,400	66,600	64,600	(2.64)	411	918K	59B
1401/11/23	66,400	64,600	66,400	66,350	2.87	368	799K	53B
1401/11/19	64,300	63,900	64,500	64,500	2.95	239	2M	160B
1401/11/18	62,500	61,900	65,000	62,650	(1.8)	381	704K	44B
1401/11/17	63,650	63,650	65,500	63,800	(2.74)	220	679K	43B
1401/11/16	64,500	64,500	68,400	65,600	(1.28)	421	804K	53B
1401/11/12	66,400	66,400	67,650	66,450	(2.92)	117	340K	23B
1401/11/11	67,050	67,050	67,050	68,450	(0.94)	48	89K	6B
1401/11/10	67,300	67,300	67,300	69,100	(0.36)	23	37K	3B
1401/11/09	67,650	67,650	67,650	69,350	(0.5)	16	46K	3B
1401/11/08	70,000	68,800	70,000	69,700	(1.69)	109	165K	11B
1401/11/05	74,300	70,250	74,300	70,900	(2.07)	585	902K	64B
1401/11/04	71,050	69,300	73,150	72,400	10.28	968	2M	161B
1401/10/26	71,550	69,000	71,550	70,650	1.65	1,130	2M	113B
1401/10/24	70,950	68,150	72,350	69,500	(1.07)	789	1M	93B
1401/10/21	69,900	69,900	72,500	70,250	(2.5)	937	2M	106B
1401/10/20	75,000	70,750	75,000	72,050	(1.17)	630	559K	40B
1401/10/19	73,000	71,050	73,050	72,900	2.75	458	649K	47B
1401/10/18	71,150	69,650	71,350	70,950	2.38	502	1M	73B
1401/10/17	68,500	68,000	69,400	69,300	2.82	340	467K	32B
1401/10/14	68,600	66,350	68,600	67,400	(1.46)	409	363K	24B
1401/10/13	70,000	67,650	71,150	68,400	(1.87)	700	607K	42B
1401/10/12	69,300	69,300	72,350	69,700	(2.38)	745	1M	77B
1401/10/11	70,650	70,500	73,600	71,400	(1.72)	188	164K	12B
1401/10/10	72,550	70,050	74,200	72,650	0.83	472	410K	30B
1401/10/07	71,950	69,550	72,550	72,050	2.27	262	325K	23B
1401/10/05	71,200	67,150	71,250	70,450	1.81	1,145	1M	86B
1401/10/04	69,200	69,200	69,200	69,200	2.98	66	164K	11B
1401/10/03	68,500	68,500	68,500	67,200	0.98	50	49K	3B
1401/09/30	67,000	66,950	67,150	66,550	2.07	108	119K	8B
1401/09/29	64,900	63,700	65,250	65,200	2.92	299	333K	22B
1401/09/28	62,400	60,800	63,700	63,350	2.43	732	2M	140B
1401/09/27	61,850	60,200	61,850	61,850	3.00	310	809K	50B
1401/09/22	58,700	58,700	61,200	60,050	1.01	362	274K	16B
1401/09/21	58,600	57,450	59,500	59,450	2.85	286	262K	16B
1401/09/20	58,550	57,200	58,600	57,800	(1.28)	523	462K	27B
1401/09/19	61,000	58,400	61,000	58,550	(2.74)	351	266K	16B
1401/09/16	60,900	59,850	61,600	60,200	(2.43)	533	818K	49B
1401/09/15	63,700	60,800	63,700	61,700	(0.88)	327	204K	13B
1401/09/14	62,350	61,500	62,650	62,250	2.30	193	266K	17B
1401/09/13	62,000	59,400	62,450	60,850	(0.57)	565	526K	32B
1401/09/12	63,000	61,200	63,000	61,200	(2.93)	575	2M	121B
1401/09/09	63,500	61,650	63,700	63,050	1.94	304	233K	15B
1401/09/08	61,500	61,000	62,400	61,850	2.06	222	263K	16B
1401/09/07	61,650	59,400	61,650	60,600	(0.98)	350	441K	27B
1401/09/06	59,250	58,600	61,300	61,200	2.77	490	2M	98B
1401/09/05	61,700	59,100	61,700	59,550	(2.22)	409	442K	26B
1401/09/02	60,950	59,900	61,700	60,900	1.00	349	214K	13B
1401/09/01	60,000	59,950	62,850	60,300	(2.43)	900	1M	70B
1401/08/30	61,700	61,700	64,750	61,800	(2.83)	164	264K	16B
1401/08/29	63,600	63,600	64,400	63,600	(2.97)	237	463K	29B
1401/08/28	68,000	64,100	68,000	65,550	(0.76)	662	1M	81B
1401/08/25	66,050	66,050	66,050	66,050	2.96	48	186K	12B
1401/08/24	64,150	64,150	64,150	64,150	2.97	81	178K	11B
1401/08/23	62,250	62,000	62,300	62,300	2.98	116	186K	12B
1401/08/22	59,400	59,200	60,550	60,500	2.89	223	318K	19B
1401/08/21	59,400	56,700	59,500	58,800	1.73	263	205K	12B
1401/08/18	57,750	57,750	59,900	57,800	(2.86)	466	585K	34B
1401/08/17	59,650	58,600	61,450	59,500	(1.49)	214	150K	9B
1401/08/16	60,400	59,650	60,400	60,400	2.98	264	433K	26B
1401/08/15	59,650	59,650	59,650	58,650	1.21	36	70K	4B
1401/08/14	58,250	56,050	58,950	57,950	1.22	283	252K	15B
1401/08/11	59,300	56,250	59,300	57,250	(1.12)	173	123K	7B
1401/08/10	57,600	57,600	59,950	57,900	(2.44)	432	333K	19B
1401/08/09	59,350	59,350	59,400	59,350	(2.94)	273	348K	21B
1401/08/08	61,150	61,150	61,150	61,150	(2.94)	35	178K	11B
1401/08/07	61,250	61,250	61,250	63,000	(0.16)	17	7K	452M
1401/08/04	61,550	61,550	61,550	63,100	(0.55)	26	28K	2B
1401/08/03	64,650	63,450	64,650	63,450	(2.98)	172	166K	11B
1401/08/02	67,150	64,700	67,150	65,400	(1.88)	176	122K	8B
1401/08/01	66,700	65,650	66,700	66,650	2.85	243	279K	19B
1401/07/30	64,400	64,400	67,100	64,800	(2.34)	325	224K	15B
1401/07/27	66,000	65,600	66,000	66,350	(1.85)	106	87K	6B
1401/07/26	67,800	67,300	70,250	67,600	(2.52)	292	332K	22B
1401/07/25	72,150	69,100	72,800	69,350	(2.6)	378	438K	30B
1401/07/24	71,100	71,100	73,650	71,200	(2.8)	424	756K	54B
1401/07/23	71,250	71,250	71,250	73,250	(0.27)	16	11K	802M
1401/07/20	74,000	71,900	74,000	73,450	(0.88)	75	41K	3B
1401/07/19	72,800	72,750	75,800	74,100	(1.13)	155	62K	5B
1401/07/18	74,150	74,150	76,600	74,950	(1.9)	130	92K	7B
1401/07/17	77,250	73,050	77,250	76,400	1.87	265	136K	10B
1401/07/16	75,000	74,400	75,350	75,000	2.46	149	128K	10B
1401/07/12	73,200	73,200	74,950	73,200	(2.98)	276	422K	31B
1401/07/11	77,000	75,300	77,700	75,450	(2.77)	237	352K	27B
1401/07/10	77,550	77,550	78,950	77,600	(2.88)	277	482K	37B
1401/07/09	79,900	79,900	80,200	79,900	(2.98)	171	723K	58B
1401/07/06	82,350	82,350	82,350	82,350	(2.95)	85	151K	12B
1401/07/04	82,950	82,950	82,950	84,850	(0.76)	21	30K	3B
1401/07/02	83,000	83,000	83,000	85,500	(0.06)	7	1K	117M
1401/06/30	83,550	83,550	83,550	85,550	(0.64)	20	26K	2B
1401/06/29	87,950	84,950	87,950	86,100	(1.66)	72	71K	6B
1401/06/28	88,000	85,100	89,600	87,550	0.17	294	189K	17B
1401/06/27	85,900	85,900	87,600	87,400	2.76	367	296K	26B
1401/06/23	84,800	81,550	85,200	85,050	2.78	422	428K	36B
1401/06/22	82,000	81,050	83,450	82,750	2.10	305	376K	31B
1401/06/21	80,900	80,900	84,800	81,050	(2.82)	366	408K	33B
1401/06/20	84,950	80,050	84,950	83,400	1.09	336	268K	22B
1401/06/19	80,350	80,350	82,750	82,500	2.68	174	175K	14B
1401/06/15	80,400	78,000	80,800	80,350	1.39	254	307K	25B
1401/06/14	77,750	76,250	79,300	79,250	1.93	305	469K	37B
1401/06/13	77,200	77,150	77,750	77,750	1.97	217	204K	16B
1401/06/12	78,000	75,950	78,800	76,250	(1.55)	197	102K	8B
1401/06/09	77,400	74,500	77,500	77,450	1.91	239	185K	14B
1401/06/08	75,950	75,500	76,000	76,000	1.95	94	88K	7B
1401/06/07	73,200	73,200	74,550	74,550	1.98	85	84K	6B
1401/06/06	73,200	72,750	75,600	73,100	(1.48)	334	490K	36B
1401/06/05	74,200	73,900	75,900	74,200	(1.59)	259	177K	13B
1401/06/02	78,000	75,050	78,000	75,400	(1.5)	223	161K	12B
1401/06/01	78,600	76,100	78,850	76,550	(1.42)	360	248K	19B
1401/05/31	78,150	75,150	78,150	77,650	1.30	460	568K	44B
1401/05/30	76,650	76,500	76,650	76,650	2.00	94	109K	8B
1401/05/29	72,700	72,700	75,200	75,150	1.90	235	386K	29B
1401/05/26	73,750	73,750	74,700	73,750	(1.99)	350	1M	107B
1401/05/25	74,050	74,050	74,050	75,250	(0.4)	26	12K	884M
1401/05/24	74,600	74,600	74,600	75,550	(0.72)	29	22K	2B
1401/05/23	76,050	76,050	76,050	76,100	(1.93)	23	62K	5B
1401/05/22	77,700	77,350	80,450	77,600	(1.65)	387	883K	69B
1401/05/19	78,500	78,500	81,650	78,900	(1.5)	413	545K	43B
1401/05/18	80,100	80,100	80,100	80,100	(1.96)	36	82K	7B
1401/05/15	81,700	81,700	83,350	81,700	(1.98)	111	103K	8B
1401/05/12	83,350	83,350	83,350	83,350	(2.0)	56	135K	11B
1401/05/11	83,450	83,450	83,450	85,050	(0.12)	12	3K	247M
1401/05/10	83,850	83,850	83,850	85,150	(0.47)	19	14K	1B
1401/05/09	83,950	83,950	83,950	85,550	(0.12)	11	3K	261M
1401/05/08	84,550	84,550	85,600	85,650	(0.7)	52	21K	2B
1401/05/05	84,750	84,750	84,750	86,250	(0.23)	18	7K	597M
1401/05/04	85,600	85,600	85,600	86,450	(0.97)	34	29K	2B
1401/05/03	85,850	85,850	85,850	87,300	(0.34)	20	10K	858M
1401/05/02	89,300	87,550	89,950	87,600	(1.9)	95	57K	5B
1401/05/01	90,000	87,050	90,000	89,300	1.19	293	204K	18B
1401/04/29	88,300	85,450	88,400	88,250	1.79	315	722K	64B
1401/04/28	86,300	86,100	86,700	86,700	2.00	127	161K	14B
1401/04/26	85,050	82,550	85,050	85,000	1.92	245	369K	31B
1401/04/25	83,450	82,000	83,450	83,400	1.89	129	304K	25B
1401/04/21	81,400	81,350	83,800	81,850	(1.39)	109	59K	5B
1401/04/20	82,850	82,750	85,400	83,000	(1.66)	184	224K	19B
1401/04/18	86,950	83,550	86,950	84,400	(1.0)	350	235K	20B
1401/04/15	85,250	85,250	85,250	85,250	1.97	97	165K	14B
1401/04/14	83,600	83,600	83,600	83,600	1.95	93	103K	9B
1401/04/13	79,650	79,650	82,800	82,000	0.99	406	829K	68B
1401/04/12	81,100	81,100	81,100	81,200	(1.87)	53	56K	5B
1401/04/11	82,750	82,750	82,800	82,750	(1.95)	95	62K	5B
1401/04/08	84,450	84,400	84,450	84,400	(1.97)	101	83K	7B
1401/04/07	86,100	86,050	87,300	86,100	(1.94)	371	346K	30B
1401/04/06	87,800	87,800	87,800	87,800	(1.95)	86	127K	11B
1401/04/05	90,000	89,500	92,000	89,550	(1.92)	202	154K	14B
1401/04/04	93,800	90,300	93,800	91,300	(0.87)	650	945K	86B
1401/04/01	91,950	90,450	92,150	92,100	1.94	302	549K	51B
1401/03/31	90,350	88,200	90,350	90,350	1.98	506	864K	78B
1401/03/30	88,600	88,600	88,600	88,600	1.96	91	152K	13B
1401/03/29	86,900	86,900	86,900	86,900	2.00	94	135K	12B
1401/03/25	85,200	85,200	85,200	85,200	1.97	72	105K	9B
1401/03/24	81,650	81,650	84,950	83,550	0.30	403	608K	51B
1401/03/23	82,900	82,600	85,900	83,300	(1.13)	856	2M	146B
1401/03/22	84,350	81,100	84,350	84,250	1.87	673	1M	119B
1401/03/21	82,200	81,600	82,750	82,700	1.91	446	757K	63B
1401/03/18	81,200	79,800	81,200	81,150	1.88	635	1M	106B
1401/03/17	79,650	79,650	79,650	79,650	1.98	76	177K	14B
1401/03/16	78,100	78,100	78,100	78,100	1.96	73	89K	7B
1401/03/11	77,500	77,500	77,500	76,600	0.79	49	26K	2B
1401/03/10	76,050	74,100	76,100	76,000	1.81	111	133K	10B
1401/03/09	74,650	74,650	74,650	74,650	1.98	182	256K	19B
1401/03/08	73,000	71,100	73,450	73,200	1.60	359	471K	35B
1401/03/07	74,000	71,600	74,200	72,050	(1.37)	345	385K	28B
1401/03/04	74,000	71,950	74,300	73,050	(0.48)	300	162K	12B
1401/03/03	73,350	73,350	76,000	73,400	(1.87)	327	361K	27B
1401/03/02	75,900	73,000	75,900	74,800	0.47	763	947K	71B
1401/03/01	74,450	74,450	74,450	74,450	1.99	168	253K	19B
1401/02/31	73,000	73,000	73,000	73,000	1.96	55	80K	6B
1401/02/28	71,600	71,600	71,600	71,600	1.99	82	157K	11B
1401/02/25	71,300	69,500	71,300	70,200	0.29	52	32K	2B
1401/02/24	69,950	68,000	70,000	70,000	1.97	324	366K	26B
1401/02/21	67,950	67,100	69,800	68,650	0.29	873	2M	106B
1401/02/20	70,600	68,050	70,600	68,450	(1.37)	329	286K	20B
1401/02/19	69,950	67,650	69,950	69,400	1.17	299	207K	14B
1401/02/18	69,050	66,850	69,500	68,600	0.66	362	427K	29B
1401/02/17	69,200	68,100	70,600	68,150	(1.87)	469	503K	34B
1401/02/12	68,550	68,350	71,050	69,450	(0.36)	516	478K	33B
1401/02/11	71,900	69,550	71,900	69,700	(1.76)	296	242K	17B
1401/02/10	72,900	70,550	72,900	70,950	(1.39)	375	353K	25B
1401/02/07	73,000	70,750	73,000	71,950	0.14	295	216K	16B
1401/02/06	71,850	70,050	71,850	71,850	1.99	251	423K	30B
1401/02/05	70,450	70,450	70,450	70,450	1.95	85	88K	6B
1401/02/04	71,300	69,050	71,300	69,100	(1.92)	420	494K	34B
1401/01/31	71,500	70,350	73,000	70,450	(1.81)	581	1M	92B
1401/01/30	74,350	71,450	74,350	71,750	(1.58)	378	611K	44B
1401/01/29	71,050	71,050	73,850	72,900	0.62	533	1M	104B
1401/01/28	73,650	72,400	74,400	72,450	(1.9)	338	459K	33B
1401/01/27	73,900	73,000	74,300	73,850	1.37	278	233K	17B
1401/01/24	72,700	70,300	73,100	72,850	1.60	452	706K	51B
1401/01/23	73,300	70,500	73,300	71,700	(0.28)	457	525K	38B
1401/01/22	71,900	71,150	71,900	71,900	1.99	264	347K	25B
1401/01/21	69,950	68,200	70,650	70,500	1.73	301	539K	38B
1401/01/20	71,450	69,150	71,450	69,300	(1.77)	613	880K	61B
1401/01/17	71,000	69,100	71,000	70,550	1.29	469	643K	45B
1401/01/16	70,000	68,600	71,300	69,650	(0.43)	432	555K	39B
1401/01/15	71,950	69,450	71,950	69,950	(1.27)	426	581K	41B
1401/01/14	70,600	70,600	73,100	70,850	(3.61)	1,511	2M	147B
1401/01/10	72,950	72,950	72,950	73,500	(1.21)	88	39K	3B
1401/01/09	74,200	74,200	76,900	74,400	(1.72)	473	521K	39B
1401/01/07	74,350	74,350	74,350	75,700	(0.2)	45	7K	543M
1401/01/06	75,850	75,850	76,100	75,850	(1.94)	88	82K	6B
1400/12/28	77,350	77,350	78,450	77,350	(1.96)	532	436K	34B
1400/12/25	80,400	77,300	80,400	78,900	0.06	300	353K	28B
1400/12/17	79,000	77,000	80,100	78,850	0.38	1,115	2M	121B
1400/12/16	78,650	75,700	78,650	78,550	1.81	493	1M	90B
1400/12/15	77,700	77,700	77,700	77,150	1.25	104	42K	3B
1400/12/14	76,700	76,700	76,700	76,200	3.32	74	57K	4B
1400/12/11	73,850	73,850	73,850	73,750	1.79	61	68K	5B
1400/12/09	72,450	72,450	72,450	72,450	1.97	88	115K	8B
1400/12/08	71,050	71,050	71,050	71,050	1.94	470	1M	96B
1400/12/07	69,700	69,700	69,700	69,700	3.95	100	94K	7B
1400/12/04	67,150	67,150	67,150	67,050	1.82	48	78K	5B
1400/12/03	65,850	65,850	65,850	65,850	1.93	73	156K	10B
1400/12/02	64,950	64,950	64,950	64,600	1.41	59	61K	4B
1400/12/01	63,700	63,700	63,700	63,700	4.00	96	207K	13B
1400/11/30	61,100	61,100	61,250	61,250	2.00	188	823K	50B
1400/11/27	60,050	58,000	60,050	60,050	1.95	282	814K	49B
1400/11/25	58,900	58,900	58,900	58,900	1.99	100	253K	15B
1400/11/24	57,750	57,750	57,750	57,750	3.96	74	91K	5B
1400/11/23	55,700	55,700	55,700	55,550	1.65	56	80K	4B
1400/11/20	55,100	55,100	55,100	54,650	1.11	102	54K	3B
1400/11/19	54,050	54,050	54,050	54,050	1.98	69	97K	5B
1400/11/18	53,050	53,050	53,050	53,000	1.83	75	91K	5B
1400/11/17	50,800	50,700	52,700	52,050	0.68	235	383K	20B
1400/11/16	51,700	51,700	52,000	51,700	(1.99)	228	500K	26B
1400/11/13	53,850	51,750	53,850	52,750	(0.09)	354	360K	19B
1400/11/12	53,100	53,100	53,100	52,800	1.34	98	66K	4B
1400/11/11	52,150	51,000	52,150	52,100	1.86	170	210K	11B
1400/11/10	50,900	50,850	52,750	51,150	(1.35)	443	620K	32B
1400/11/09	51,400	51,400	53,300	51,850	(1.05)	356	504K	26B
1400/11/06	53,500	52,000	54,100	52,400	(1.23)	296	272K	14B
1400/11/05	54,800	52,900	54,800	53,050	(1.67)	553	889K	47B
1400/11/04	54,000	53,000	54,000	53,950	1.89	618	839K	45B
1400/11/03	52,950	52,550	52,950	52,950	1.92	303	360K	19B
1400/11/02	51,250	51,250	53,250	51,950	(0.57)	897	1M	54B
1400/10/29	51,800	50,900	52,900	52,250	0.67	1,288	2M	99B
1400/10/28	51,950	51,000	51,950	51,900	1.86	287	859K	45B
1400/10/27	51,700	51,700	51,700	50,950	2.41	70	65K	3B
1400/10/26	50,000	50,000	50,000	49,750	1.43	78	74K	4B
1400/10/25	49,050	49,050	49,050	49,050	1.98	74	162K	8B
1400/10/22	48,650	48,650	48,650	48,100	0.84	60	46K	2B
1400/10/21	48,100	48,100	48,100	47,700	3.14	69	88K	4B
1400/10/20	46,100	44,700	46,350	46,250	1.76	277	936K	43B
1400/10/19	45,450	45,450	45,450	45,450	1.91	136	282K	13B
1400/10/18	44,850	44,850	44,850	44,600	1.41	99	80K	4B
1400/10/15	43,978	43,978	43,978	43,978	4.00	184	359K	16B
1400/10/14	42,287	42,287	42,287	42,287	2.00	146	337K	14B
1400/10/13	41,458	41,458	41,458	41,458	2.00	352	1M	43B
1400/10/12	40,177	40,177	41,815	40,646	(0.85)	561	2M	88B
1400/10/11	40,996	40,996	40,996	40,996	(2.0)	5	1K	44M
1400/10/08	41,062	41,062	41,062	41,832	(2.2)	39	62K	3B
1400/10/07	42,375	42,375	42,375	42,772	(1.08)	32	61K	3B
1400/10/06	43,239	43,239	43,239	43,239	(2.0)	43	113K	5B
1400/10/05	43,242	43,242	43,242	44,121	(0.01)	3	363	16M
1400/10/04	42,409	42,409	42,409	44,124	(0.12)	10	3K	140M
1400/10/01	43,316	43,316	43,316	44,176	(0.05)	9	3K	128M
1400/09/30	43,330	43,330	43,330	44,199	(0.03)	7	2K	83M
1400/09/28	42,497	42,497	42,497	44,214	(0.12)	6	3K	143M
1400/09/27	43,399	43,399	43,399	44,267	(0.04)	4	2K	96M
1400/09/24	43,408	43,408	43,408	44,284	(0.02)	2	1K	49M
1400/09/23	43,418	43,418	43,418	44,293	(0.02)	3	1K	60M
1400/09/22	42,577	42,577	42,577	44,304	(0.11)	3	3K	127M
1400/09/21	43,466	43,466	43,466	44,351	0.0	3	255	11M
1400/09/20	43,498	43,498	43,498	44,353	(0.07)	7	4K	176M
1400/09/17	43,703	43,703	43,703	44,385	(0.47)	17	25K	1B
1400/09/16	44,330	44,330	44,330	44,594	(3.43)	43	91K	4B
1400/09/15	45,281	45,281	45,281	46,177	(0.06)	5	3K	146M
1400/09/14	45,382	45,382	45,382	46,205	(0.22)	19	12K	532M
1400/09/13	46,308	46,308	46,308	46,308	(2.0)	91	178K	8B
1400/09/10	48,000	47,040	48,000	47,253	(22.91)	217	590K	28B
1399/10/15	61,442	61,442	61,442	61,294	2.75	202	320K	20B
1399/10/14	60,000	58,510	60,218	59,653	2.03	1,013	1M	62B
1399/10/13	58,986	55,570	58,986	58,465	2.09	1,238	1M	73B
1399/10/10	54,800	54,228	57,581	57,268	2.44	918	1M	77B
1399/10/09	55,810	55,810	57,536	55,904	(2.84)	305	402K	22B
1399/10/08	57,500	57,478	59,770	57,536	(2.9)	695	919K	53B
1399/10/07	61,220	57,654	61,220	59,255	(0.31)	1,498	2M	91B
1399/10/06	59,455	57,049	59,455	59,437	4.97	550	718K	43B
1399/10/03	57,049	57,049	57,049	56,624	2.23	174	265K	15B
1399/10/02	55,566	55,566	55,566	55,388	2.67	167	317K	18B
1399/10/01	53,010	52,914	56,186	53,948	(1.1)	1,572	2M	98B
1399/09/30	54,500	53,406	56,708	54,550	(0.92)	1,412	1M	77B
1399/09/29	54,560	54,546	57,500	55,057	(2.09)	1,456	2M	90B
1399/09/26	56,206	56,206	57,900	56,232	(2.95)	641	842K	47B
1399/09/25	57,944	57,944	57,944	57,944	(5.0)	180	309K	18B
1399/09/24	60,110	59,964	63,669	60,993	(1.33)	1,031	1M	65B
1399/09/23	61,574	61,574	63,172	61,818	(2.62)	1,583	2M	118B
1399/09/22	66,800	62,999	66,800	63,478	(2.26)	2,719	2M	138B
1399/09/19	65,373	62,800	65,373	64,947	4.32	2,857	3M	180B
1399/09/18	62,264	62,033	62,264	62,260	2.99	610	482K	30B
1399/09/17	60,615	58,851	60,615	60,451	2.72	1,567	2M	122B
1399/09/16	56,929	56,929	60,449	58,850	0.27	4,360	5M	318B
1399/09/15	58,555	58,555	58,880	58,689	(2.78)	297	307K	18B
1399/09/12	60,700	60,293	61,687	60,365	(2.88)	1,901	2M	122B
1399/09/11	60,000	60,000	62,613	62,157	2.25	5,445	6M	375B
1399/09/10	59,177	59,177	63,800	60,790	(2.41)	11,111	15M	913B
1399/09/09	62,291	62,291	62,291	62,291	(3.0)	70	313K	19B
1399/09/08	62,361	62,361	62,361	64,217	(0.11)	20	12K	724M
1399/09/05	62,382	62,382	62,382	64,289	(0.03)	8	4K	225M
1399/09/04	61,187	61,187	61,187	64,311	(0.15)	14	9K	566M
1399/09/03	62,480	62,480	62,480	64,407	(0.01)	6	778	49M
1399/09/02	62,494	62,494	62,494	64,412	(0.02)	5	2K	137M
1399/09/01	62,495	62,495	62,495	64,426	0.0	1	85	5M
1399/08/28	61,293	61,293	61,293	64,427	(0.14)	30	9K	532M
1399/08/27	62,586	62,586	62,586	64,518	0.0	3	493	31M
1399/08/26	62,589	62,589	62,589	64,521	0.0	4	435	27M
1399/08/25	62,590	62,590	62,590	64,524	0.0	2	200	13M
1399/08/24	61,498	61,498	61,498	64,525	(0.32)	18	20K	1B
1399/08/21	62,793	62,793	62,793	64,734	0.0	1	156	10M
1399/08/20	62,803	62,803	62,803	64,735	(0.02)	1	2K	100M
1399/08/19	62,809	62,809	62,809	64,745	(0.01)	3	995	62M
1399/08/18	61,517	61,517	61,517	64,751	0.0	1	267	16M
1399/08/17	62,817	62,817	62,817	64,754	(0.01)	1	793	50M
1399/08/14	62,818	62,818	62,818	64,759	0.0	1	80	5M
1399/08/12	62,819	62,819	62,819	64,760	0.0	2	222	14M
1399/08/10	62,825	62,825	62,825	64,761	(0.01)	5	1K	67M
1399/08/06	62,826	62,826	62,826	64,768	0.0	3	169	11M
1399/08/05	61,609	61,609	61,609	64,769	(0.13)	21	8K	480M
1399/08/03	63,002	63,002	63,002	64,851	(0.15)	7	16K	985M
1399/07/30	63,017	63,017	63,017	64,950	(0.02)	9	2K	152M
1399/07/29	63,020	63,020	63,020	64,965	(0.01)	4	663	42M
1399/07/28	61,762	61,762	61,762	64,969	(0.07)	7	4K	249M
1399/07/27	63,092	63,092	63,092	65,012	(0.05)	10	5K	305M
1399/07/23	63,136	63,136	63,136	65,043	(0.07)	16	7K	443M
1399/07/22	63,137	63,137	63,137	65,088	0.0	2	195	12M
1399/07/21	61,909	61,909	61,909	65,089	(0.12)	13	7K	452M
1399/07/20	63,274	63,274	63,274	65,167	(0.1)	16	10K	626M
1399/07/19	63,294	63,294	63,294	65,230	(0.03)	6	3K	212M
1399/07/16	63,309	63,309	63,309	65,251	(0.02)	10	2K	148M
1399/07/14	62,014	62,014	62,014	65,266	(0.02)	4	1K	65M
1399/07/13	63,324	63,324	63,324	65,277	(0.01)	3	759	48M
1399/07/12	63,326	63,326	63,326	65,282	0.0	1	246	16M
1399/07/09	63,330	63,330	63,330	65,284	(0.01)	3	590	37M
1399/07/08	62,050	62,050	62,050	65,288	(0.04)	7	3K	157M
1399/07/07	63,357	63,357	63,357	65,315	0.0	1	200	13M
1399/07/06	63,358	63,358	63,358	65,316	0.0	1	100	6M
1399/07/05	63,360	63,360	63,360	65,317	0.0	3	315	20M
1399/07/02	62,077	62,077	62,077	65,319	(0.04)	5	2K	142M
1399/07/01	63,417	63,417	63,417	65,344	(0.05)	5	5K	334M
1399/06/31	63,633	63,633	63,633	65,378	(0.34)	19	34K	2B
1399/06/30	63,640	63,640	63,640	65,601	(0.01)	11	1K	69M
1399/06/29	62,672	62,672	62,672	65,608	(0.55)	16	33K	2B
1399/06/26	64,022	64,022	64,022	65,970	(0.05)	14	5K	309M
1399/06/25	64,149	64,149	64,149	66,002	(0.2)	25	20K	1B
1399/06/24	64,198	64,198	64,198	66,132	(0.08)	8	8K	494M
1399/06/23	62,933	62,933	62,933	66,183	(0.09)	16	6K	355M
1399/06/22	64,309	64,309	64,309	66,245	(0.08)	16	8K	504M
1399/06/19	64,514	64,514	64,514	66,297	(0.32)	22	31K	2B
1399/06/18	64,528	64,528	64,528	66,509	(0.02)	3	2K	129M
1399/06/17	63,320	63,320	63,320	66,523	(0.19)	18	11K	722M
1399/06/16	64,894	64,894	64,894	66,652	(0.37)	29	37K	2B
1399/06/15	65,635	65,635	65,635	66,901	(1.13)	65	111K	7B
1399/06/12	68,403	64,419	68,403	67,664	1.89	784	2M	160B
1399/06/11	66,627	66,627	66,627	66,411	2.67	346	283K	19B
1399/06/10	64,687	64,687	64,687	64,687	3.00	475	543K	35B
1399/06/05	63,574	63,574	63,574	62,803	3.73	226	273K	17B
1399/06/04	60,620	60,620	60,620	60,547	2.87	327	351K	21B
1399/06/03	58,855	58,855	58,855	58,855	3.00	412	542K	32B
1399/06/02	57,141	57,141	57,141	57,141	3.00	857	2M	87B
1399/06/01	56,191	56,191	56,191	55,477	1.69	105	207K	12B
1399/03/21	53,943	53,040	55,999	54,555	0.11	1,441	1M	59B
1399/03/20	56,230	53,943	56,230	54,495	(2.01)	1,460	1M	62B
1399/03/19	56,295	53,990	56,296	55,611	1.75	1,458	1M	70B
1399/03/18	54,870	53,700	54,885	54,657	2.57	840	720K	39B
1399/03/17	54,000	52,603	54,100	53,287	0.31	1,787	1M	73B
1399/03/13	51,960	51,450	53,943	53,120	0.25	1,463	887K	47B
1399/03/12	54,310	52,671	54,690	52,990	(2.41)	1,018	910K	48B
1399/03/11	55,159	51,947	55,159	54,300	1.39	1,210	968K	53B
1399/03/10	54,476	54,476	54,476	53,553	1.25	154	158K	9B
1399/03/07	50,566	50,566	53,692	52,890	1.46	1,199	999K	53B
1399/03/06	52,019	52,019	53,022	52,129	(2.79)	1,058	741K	39B
1399/03/03	53,170	53,170	56,457	53,627	(2.17)	1,402	1M	62B
1399/02/31	54,730	54,644	57,500	54,814	(2.7)	1,142	946K	52B
1399/02/30	58,000	55,000	58,000	56,333	(0.07)	1,488	871K	49B
1399/02/29	53,750	53,750	56,949	56,372	1.96	1,880	2M	113B
1399/02/28	55,068	55,068	55,068	55,291	(4.61)	465	312K	17B
1399/02/27	57,446	57,446	57,967	57,966	(2.12)	402	244K	14B
1399/02/24	59,166	59,166	60,000	59,222	(2.91)	1,243	1M	81B
1399/02/23	61,120	60,657	62,490	60,995	(2.46)	603	500K	30B
1399/02/22	62,729	61,000	62,729	62,532	2.68	2,905	3M	204B
1399/02/21	60,902	60,902	60,902	60,902	3.00	515	585K	36B
1399/02/20	59,134	57,501	59,134	59,129	2.99	962	990K	59B
1399/02/17	57,260	57,260	58,996	57,412	(2.74)	2,434	2M	121B
1399/02/16	60,522	58,707	60,522	59,030	(2.47)	1,342	923K	54B
1399/02/15	62,200	59,722	62,200	60,522	(1.7)	3,112	3M	156B
1399/02/14	61,569	61,569	61,569	61,569	3.00	1,052	951K	59B
1399/02/13	59,776	59,776	59,776	59,776	3.00	773	762K	46B
1399/02/10	56,639	56,639	59,800	58,035	(0.61)	3,639	3M	157B
1399/02/09	59,894	57,939	59,894	58,390	(2.24)	2,861	2M	143B
1399/02/08	61,200	58,500	61,200	59,730	0.04	2,803	2M	111B
1399/02/07	61,713	55,901	61,713	59,706	1.58	3,641	3M	165B
1399/02/06	58,852	58,050	58,852	58,775	2.86	3,101	3M	160B
1399/02/03	57,141	56,900	57,141	57,138	2.99	939	1M	59B
1399/02/02	54,300	53,000	56,246	55,477	1.59	2,264	2M	102B
1399/02/01	54,000	53,850	55,200	54,608	1.43	2,014	1M	76B
1399/01/31	55,500	52,948	55,500	53,839	(1.37)	3,180	2M	126B
1399/01/30	55,200	54,000	55,200	54,585	1.62	3,043	2M	105B
1399/01/27	51,719	51,719	54,700	53,715	1.06	2,090	1M	63B
1399/01/26	53,128	53,127	54,000	53,153	(2.95)	1,727	1M	57B
1399/01/25	55,980	54,000	56,000	54,770	(1.61)	1,640	992K	54B
1399/01/24	55,366	55,366	57,366	55,669	(2.47)	2,938	2M	125B
1399/01/23	59,300	56,753	59,300	57,078	(2.44)	3,064	2M	107B
1399/01/20	58,997	56,201	58,997	58,508	4.13	2,516	2M	99B
1399/01/19	56,246	55,106	56,246	56,188	2.89	918	615K	35B
1399/01/18	54,992	52,500	54,992	54,608	2.28	1,533	811K	44B
1399/01/17	53,798	51,148	54,309	53,391	1.26	3,140	2M	114B
1399/01/16	53,490	51,900	53,490	52,728	0.80	2,918	2M	88B
1399/01/11	54,100	51,932	54,100	52,312	(2.29)	2,496	1M	69B
1399/01/10	54,153	52,576	54,153	53,538	1.83	2,259	2M	86B
1399/01/09	52,576	52,380	52,576	52,576	3.00	764	898K	47B
1399/01/06	51,000	50,405	51,484	51,045	2.12	1,789	1M	58B
1399/01/05	51,250	48,300	51,250	49,985	0.39	1,479	754K	38B
1398/12/28	49,607	48,501	50,700	49,793	0.31	1,777	793K	40B
1398/12/27	49,607	49,607	50,755	49,640	(4.94)	1,701	1M	51B
1398/12/26	53,100	51,272	54,400	52,217	(1.21)	1,479	835K	44B
1398/12/25	51,678	51,678	51,678	52,857	(0.79)	184	96K	5B
1398/12/24	52,750	52,724	54,158	53,276	(1.98)	512	294K	16B
1398/12/21	53,744	53,744	59,400	54,354	(3.92)	3,106	2M	111B
1398/12/20	55,353	55,353	55,353	56,572	(0.86)	192	100K	6B
1398/12/19	55,905	55,905	55,905	57,064	(0.99)	304	114K	6B
1398/12/17	59,480	56,019	59,480	57,633	(0.2)	3,015	2M	94B
1398/12/14	57,751	57,751	57,751	57,751	3.00	626	402K	23B
1398/12/13	55,000	53,898	56,560	56,069	4.09	1,659	1M	69B
1398/12/12	53,898	53,071	53,898	53,867	2.94	1,689	1M	74B
1398/12/11	52,329	52,329	52,329	52,329	3.00	441	378K	20B
1398/12/10	50,499	49,841	51,338	50,805	1.93	1,710	2M	84B
1398/12/07	50,400	49,183	51,424	49,843	(1.61)	3,404	2M	120B
1398/12/06	51,900	50,376	51,900	50,658	(2.46)	3,820	3M	135B
1398/12/05	53,700	51,542	53,940	51,934	(2.26)	2,530	2M	88B
1398/12/04	53,700	52,120	53,700	53,136	1.92	2,343	1M	73B
1398/12/03	49,868	49,868	52,952	52,136	1.41	1,088	907K	47B
1398/11/30	51,410	51,102	51,410	51,410	3.00	1,340	1M	61B
1398/11/29	49,045	48,110	52,900	49,913	(1.44)	2,308	1M	74B
1398/11/28	51,000	50,373	51,900	50,642	(2.48)	1,785	1M	64B
1398/11/27	51,853	51,753	53,000	51,930	(2.67)	1,908	1M	57B
1398/11/26	54,500	53,028	54,599	53,353	(2.41)	1,744	1M	62B
1398/11/23	56,300	53,150	56,300	54,668	(0.22)	3,145	2M	98B
1398/11/21	55,854	50,995	55,854	54,790	3.00	4,450	5M	258B
1398/11/20	53,195	53,195	53,195	53,195	3.00	224	276K	15B
1398/11/19	51,646	51,646	51,646	51,646	3.00	503	519K	27B
1398/11/16	48,701	48,203	50,490	50,142	2.29	1,922	2M	99B
1398/11/15	50,600	47,801	50,600	49,020	(0.43)	2,071	1M	71B
1398/11/14	48,697	48,238	49,417	49,231	2.61	1,578	1M	61B
1398/11/13	48,707	47,000	48,707	47,978	1.46	1,411	990K	47B
1398/11/12	47,077	45,700	47,475	47,289	2.59	1,818	1M	69B
1398/11/08	46,900	45,450	46,900	46,093	(0.99)	1,948	1M	50B
1398/11/07	48,879	46,439	48,879	46,553	(2.76)	2,020	1M	64B
1398/11/06	49,350	47,000	49,350	47,875	(0.36)	1,589	1M	48B
1398/11/05	47,801	47,251	49,497	48,047	(1.37)	2,289	1M	66B
1398/11/02	50,950	48,630	50,950	48,712	(2.84)	1,818	1M	70B
1398/11/01	49,010	48,800	50,480	50,134	3.91	661	690K	35B
1398/10/24	49,000	47,712	49,500	48,247	(1.91)	1,722	1M	54B
1398/10/23	51,000	48,859	51,000	49,186	(2.35)	2,361	2M	91B
1398/10/22	50,406	49,203	50,406	50,370	2.93	920	1M	56B
1398/10/21	48,939	48,193	48,939	48,938	2.00	1,252	2M	86B
1398/10/18	47,980	47,980	47,980	47,980	(2.0)	42	29K	1B
1398/10/17	48,959	48,959	48,959	48,959	(3.0)	87	60K	3B
1398/10/15	50,473	50,473	50,473	50,473	(3.0)	335	305K	15B
1398/10/14	52,033	52,033	52,033	52,033	(3.0)	39	12K	603M
1398/10/11	54,327	53,000	54,327	53,642	1.60	1,255	779K	42B
1398/10/10	53,000	50,000	54,900	52,796	0.96	1,556	913K	48B
1398/10/09	51,800	51,750	52,308	52,294	2.97	848	695K	36B
1398/10/08	50,878	50,001	50,878	50,785	2.81	1,040	944K	48B
1398/10/07	48,990	48,347	49,796	49,397	2.17	1,286	857K	42B
1398/10/04	49,200	47,680	49,200	48,346	(0.06)	816	469K	23B
1398/10/03	49,480	47,597	49,480	48,376	(1.41)	1,149	597K	29B
1398/10/02	48,580	47,134	50,048	49,069	0.98	1,616	1M	66B
1398/10/01	49,800	48,316	49,800	48,591	(2.45)	1,689	1M	50B
1398/09/30	51,500	49,239	51,900	49,810	(1.87)	2,111	2M	84B
1398/09/27	49,400	48,577	51,003	50,761	4.50	2,139	2M	88B
1398/09/26	48,576	47,587	48,576	48,575	3.00	787	665K	32B
1398/09/25	47,162	47,000	47,162	47,162	3.00	605	724K	34B
1398/09/24	43,494	43,494	46,092	45,789	2.32	1,047	894K	41B
1398/09/23	45,600	44,685	46,000	44,750	(2.86)	1,621	1M	56B
1398/09/20	45,999	45,971	47,300	46,066	(2.8)	948	666K	31B
1398/09/19	48,900	46,205	48,900	47,392	(0.51)	863	499K	24B
1398/09/18	45,800	45,800	49,100	47,634	1.05	1,087	582K	28B
1398/09/17	48,504	47,049	48,887	47,137	(2.82)	1,075	769K	36B
1398/09/16	48,306	48,306	50,000	48,504	(2.6)	1,633	1M	57B
1398/09/13	51,911	48,899	51,923	49,799	(1.21)	2,355	1M	64B
1398/09/12	50,500	48,726	50,518	50,411	2.78	1,051	707K	36B
1398/09/11	49,161	47,000	49,161	49,047	2.76	813	871K	43B
1398/09/10	45,281	45,281	50,047	47,730	0.14	3,550	3M	136B
1398/09/09	47,664	47,664	47,664	47,664	(3.0)	159	95K	5B
1398/09/06	49,138	49,138	49,138	49,138	(3.0)	126	27K	1B
1398/09/05	52,689	49,817	52,689	50,657	(1.36)	1,310	827K	42B
1398/09/04	51,357	51,357	51,357	51,357	3.00	163	148K	8B
1398/09/03	49,862	49,862	49,862	49,862	3.00	73	34K	2B
1398/09/02	48,410	48,410	48,410	48,410	5.00	107	49K	2B
1398/08/29	46,105	46,105	46,105	46,105	3.00	55	43K	2B
1398/08/28	44,763	44,763	44,763	44,763	3.00	62	30K	1B
1398/08/27	43,775	41,226	43,776	43,460	2.26	691	654K	28B
1398/08/26	42,411	40,960	43,492	42,501	0.65	1,872	2M	72B
1398/08/25	42,226	42,226	42,226	42,226	3.00	211	200K	8B
1398/08/22	40,997	40,997	40,997	40,997	3.00	69	69K	3B
1398/08/21	39,803	39,803	39,803	39,803	5.00	83	100K	4B
1398/08/20	37,908	37,908	37,908	37,908	3.00	26	13K	493M
1398/08/19	36,804	36,804	36,804	36,804	3.00	65	49K	2B
1398/08/18	35,733	35,733	35,733	35,733	3.00	53	57K	2B
1398/08/14	34,738	34,000	34,738	34,693	4.86	303	330K	11B
1398/08/13	33,084	33,084	33,084	33,084	3.00	43	84K	3B
1398/08/12	32,245	31,400	32,332	32,121	2.33	395	340K	11B
1398/08/11	31,417	30,502	31,417	31,391	2.91	927	2M	56B
1398/08/08	30,502	30,502	30,502	30,502	5.00	23	23K	716M
1398/08/06	29,050	29,050	29,050	29,050	3.00	20	19K	558M
1398/08/04	28,204	28,204	28,204	28,204	3.00	20	10K	279M
1398/08/01	26,686	26,686	28,336	27,383	(0.47)	1,174	2M	65B
1398/07/30	27,511	27,511	27,511	27,511	(3.0)	214	177K	5B
1398/07/29	28,361	28,361	28,361	28,361	(3.0)	46	31K	889M
1398/07/28	29,238	29,238	29,238	29,238	(5.0)	63	74K	2B
1398/07/24	30,776	30,776	30,776	30,776	(3.0)	55	68K	2B
1398/07/23	31,727	31,727	31,727	31,727	(3.0)	47	7K	230M
1398/07/22	32,708	32,708	32,708	32,708	(3.0)	98	34K	1B
1398/07/21	34,330	33,691	34,330	33,719	(2.92)	259	121K	4B
1398/07/20	34,750	33,747	35,500	34,732	(0.17)	962	568K	20B
1398/07/17	34,754	34,753	35,500	34,790	(2.89)	652	436K	15B
1398/07/16	36,812	34,668	36,812	35,827	0.24	676	612K	22B
1398/07/15	34,222	34,222	36,300	35,740	1.41	928	1M	42B
1398/07/14	35,243	35,243	35,243	35,243	(3.0)	187	248K	9B
1398/07/13	36,317	36,317	37,400	36,332	(2.96)	624	300K	11B
1398/07/10	37,402	37,402	38,998	37,440	(2.9)	572	398K	15B
1398/07/09	40,532	38,172	40,532	38,558	(2.02)	1,130	924K	36B
1398/07/08	39,399	38,500	39,399	39,352	2.88	620	594K	23B
1398/07/07	37,496	37,496	39,800	38,252	(1.04)	1,664	2M	58B
1398/07/06	38,655	38,655	38,655	38,655	(3.0)	249	177K	7B
1398/07/03	39,850	39,850	39,850	39,850	(3.0)	152	48K	2B
1398/07/02	41,048	41,048	42,300	41,082	(8.0)	630	368K	15B
1398/07/01	44,565	42,317	47,000	44,655	0.25	1,285	914K	41B
1398/06/31	44,543	44,543	44,543	44,543	0.0	36	10K	447M
1398/06/30	44,543	44,543	44,543	44,543	0.0	41	10K	463M
1398/06/27	44,543	44,543	44,543	44,543	0.0	62	12K	520M
1398/06/26	44,543	44,543	44,543	44,543	(3.0)	188	64K	3B
1398/06/25	45,920	45,920	45,920	45,920	0.0	131	134K	6B
1398/06/13	45,590	45,000	46,165	45,918	2.45	1,512	853K	39B
1398/06/12	44,600	44,600	45,979	44,821	(2.52)	2,099	2M	82B
1398/06/11	45,979	45,979	45,979	45,979	(3.0)	97	23K	1B
1398/06/10	47,401	47,401	47,401	47,401	(3.0)	183	62K	3B
1398/06/09	48,708	48,708	51,980	48,867	(9.7)	1,075	517K	25B
1398/06/06	53,772	53,772	58,477	54,119	(9.42)	3,559	2M	109B
1398/06/05	61,397	58,892	61,500	59,746	(1.32)	1,856	935K	56B
1398/06/04	60,066	58,804	62,000	60,544	0.62	1,534	946K	57B
1398/06/03	62,751	57,980	62,751	60,170	0.20	1,678	797K	48B
1398/06/02	58,999	58,000	62,400	60,048	3.56	2,249	1M	62B
1398/05/30	58,000	56,500	59,127	57,985	0.22	1,301	568K	33B
1398/05/28	58,500	57,010	59,399	57,857	1.25	1,323	574K	33B
1398/05/27	57,910	55,901	59,997	57,141	(4.06)	1,989	827K	47B
1398/05/26	63,000	57,000	63,000	59,556	(4.55)	2,305	1M	63B
1398/05/23	63,000	61,001	63,993	62,392	1.83	1,750	939K	59B
1398/05/22	63,000	59,581	63,000	61,271	(7.45)	2,262	1M	63B
1398/05/20	67,850	63,000	69,800	66,201	0.94	2,532	1M	80B
1398/05/19	61,900	61,400	66,635	65,584	8.26	2,146	988K	65B
1398/05/16	59,500	58,842	62,000	60,578	2.95	1,521	821K	50B
1398/05/15	61,000	57,500	61,000	58,842	(2.68)	1,707	818K	48B
1398/05/14	62,000	59,529	62,008	60,462	(2.26)	1,835	1M	63B
1398/05/13	59,050	57,000	64,000	61,861	1.77	1,303	738K	46B
1398/05/12	62,002	59,000	63,250	60,783	(3.5)	1,513	838K	51B
1398/05/09	63,600	60,789	64,748	62,985	6.13	1,411	634K	40B
1398/05/08	60,000	54,500	65,500	59,345	(1.38)	3,452	2M	110B
1398/05/07	65,000	58,623	65,000	60,175	(7.62)	2,726	2M	101B
1398/05/06	72,000	64,336	72,000	65,136	(8.88)	3,472	2M	151B
1398/05/05	69,999	69,213	73,000	71,484	2.92	1,449	727K	52B
1398/05/02	67,890	67,790	70,800	69,457	5.75	1,921	1M	75B
1398/05/01	66,700	61,071	71,201	65,681	(3.2)	3,331	3M	177B
1398/04/31	69,679	61,000	69,679	67,853	7.12	4,762	4M	289B
1398/04/30	63,345	63,345	63,345	63,345	10.00	78	68K	4B
1398/04/29	57,587	57,587	57,587	57,587	10.00	47	15K	849M
1398/04/26	46,754	46,754	57,142	52,352	0.78	2,140	3M	160B
1398/04/25	51,948	51,948	51,948	51,948	(10.0)	287	116K	6B
1398/04/24	58,200	56,649	62,276	57,720	(8.3)	1,819	1M	81B
1398/04/23	68,500	61,389	69,690	62,943	(7.72)	3,403	2M	113B
1398/04/22	71,000	66,393	72,999	68,209	(7.54)	3,176	2M	110B
1398/04/19	80,050	73,139	80,050	73,770	(9.22)	5,056	5M	363B
1398/04/18	87,000	77,500	88,499	81,265	(3.48)	3,259	2M	138B
1398/04/17	82,001	79,000	85,840	84,195	7.89	2,585	1M	126B
1398/04/16	75,392	75,392	88,000	78,037	(6.84)	4,359	3M	208B
1398/04/15	85,000	82,561	89,123	83,768	(8.68)	2,374	1M	106B
1398/04/12	100,000	87,700	100,000	91,734	(5.72)	3,673	2M	146B
1398/04/11	97,000	94,000	99,650	97,301	5.40	2,937	1M	138B
1398/04/10	92,000	88,000	93,800	92,312	8.15	2,745	1M	134B
1398/04/09	82,900	82,000	85,791	85,352	9.44	1,795	2M	134B
1398/04/05	73,000	69,555	82,999	77,992	1.90	3,733	2M	179B
1398/04/04	75,600	72,647	83,722	76,540	(2.49)	3,015	1M	113B
1398/04/03	84,000	74,331	85,000	78,496	(4.96)	4,026	3M	217B
1398/04/02	80,837	73,510	87,000	82,590	2.17	4,136	3M	239B
1398/04/01	80,837	80,837	80,837	80,837	10.00	102	171K	14B
1398/03/27	73,489	73,489	73,489	73,489	10.00	155	340K	25B
1398/03/26	66,809	66,809	66,809	66,809	10.00	177	430K	29B
1398/03/25	61,069	58,500	61,070	60,736	9.40	896	955K	58B
1398/03/22	55,561	55,000	55,561	55,519	9.92	689	770K	43B
1398/03/21	45,000	45,000	53,000	50,510	3.97	2,433	3M	134B
1398/03/20	47,000	42,000	50,179	48,582	6.46	2,603	3M	141B
1398/03/19	41,676	41,676	45,843	45,634	20.44	708	1M	65B
1398/03/12	37,888	37,888	37,888	37,888	10.00	54	189K	7B
1398/03/11	33,300	29,601	35,587	34,444	6.47	1,114	2M	72B
1398/03/08	30,000	29,909	32,816	32,352	8.44	1,507	2M	69B
1398/03/07	29,800	28,795	29,907	29,833	9.72	1,302	3M	77B
1398/03/05	25,380	25,000	27,908	27,189	7.11	1,436	2M	58B
1398/03/04	27,300	24,948	27,999	25,385	(8.42)	1,091	1M	32B
1398/03/01	27,400	26,900	28,800	27,719	(4.35)	1,924	3M	77B
1398/02/31	27,200	27,200	29,481	28,980	8.13	1,155	2M	60B
1398/02/30	28,500	26,275	28,520	26,801	(8.2)	2,720	5M	126B
1398/02/29	29,100	27,800	29,885	29,194	7.45	2,689	4M	119B
1398/02/28	26,000	25,500	27,443	27,169	8.90	1,829	3M	75B
1398/02/25	24,600	22,222	25,780	24,949	6.38	2,589	4M	107B
1398/02/24	23,453	23,453	23,453	23,453	10.00	29	98K	2B
1398/02/23	21,200	20,510	21,418	21,321	9.50	462	1M	27B
1398/02/22	19,000	18,400	19,800	19,471	8.17	1,702	4M	87B
1398/02/21	17,501	17,500	18,053	18,000	9.68	920	4M	74B
1398/02/18	15,460	15,300	16,954	16,412	6.48	881	2M	35B
1398/02/17	17,000	15,295	17,000	15,413	(9.3)	971	3M	42B
1398/02/16	17,480	15,950	18,400	16,994	(2.0)	1,055	3M	44B
1398/02/15	17,750	15,115	17,750	17,341	7.45	1,174	3M	46B
1398/02/14	15,500	14,890	17,965	16,139	(2.45)	2,362	8M	126B
1398/02/11	16,600	16,494	16,600	16,544	9.30	241	1M	22B
1398/02/08	15,140	14,801	15,140	15,136	9.95	101	703K	11B
1398/02/07	13,787	13,502	13,787	13,766	9.83	444	2M	22B
1398/02/04	12,488	12,150	12,592	12,534	9.49	1,159	5M	57B
1398/02/03	11,482	11,020	11,482	11,448	9.67	557	3M	30B
1398/02/02	10,443	10,010	10,443	10,439	9.95	559	3M	32B
1398/01/31	9,494	9,494	9,494	9,494	10.00	86	352K	3B
1398/01/28	9,000	8,413	9,000	8,631	(3.52)	311	756K	7B
1398/01/27	9,100	8,860	9,321	8,946	(2.26)	289	536K	5B
1398/01/26	9,218	9,000	9,380	9,153	0.79	365	798K	7B
1398/01/25	9,490	8,895	9,490	9,081	(3.62)	407	978K	9B
1398/01/24	9,700	9,011	9,729	9,422	0.22	517	1M	10B
1398/01/21	8,772	8,772	9,552	9,401	6.61	705	2M	17B
1398/01/20	8,903	8,690	9,000	8,818	(2.25)	392	791K	7B
1398/01/19	9,300	8,871	9,300	9,021	(4.18)	458	1M	10B
1398/01/18	9,152	9,152	9,800	9,415	1.26	528	1M	12B
1398/01/17	9,400	9,102	9,484	9,298	2.77	548	1M	12B
1398/01/11	8,609	8,350	9,325	9,047	6.70	969	3M	23B
1398/01/10	8,638	8,350	8,650	8,479	(2.14)	361	632K	5B
1398/01/07	8,630	8,505	8,862	8,664	2.42	344	556K	5B
1398/01/06	8,245	8,160	8,644	8,459	2.97	605	1M	10B
1398/01/05	8,175	8,112	8,267	8,215	1.00	235	400K	3B
1397/12/28	8,199	8,075	8,199	8,134	(0.11)	256	491K	4B
1397/12/27	7,999	7,950	8,300	8,143	2.54	388	471K	4B
1397/12/26	8,180	7,901	8,180	7,941	(2.53)	646	915K	7B
1397/12/25	8,200	7,989	8,370	8,147	(1.95)	605	980K	8B
1397/12/22	8,200	8,122	8,550	8,309	(1.19)	568	911K	8B
1397/12/21	8,300	8,101	8,651	8,409	(0.06)	495	888K	7B
1397/12/20	8,667	8,200	8,670	8,414	(3.64)	884	2M	13B
1397/12/19	9,000	8,639	9,040	8,732	(2.75)	354	791K	7B
1397/12/18	9,200	8,700	9,200	8,979	0.34	534	1M	13B
1397/12/15	8,357	8,357	9,299	8,949	5.38	831	2M	16B
1397/12/14	8,898	8,350	8,898	8,492	(5.74)	457	1M	9B
1397/12/13	9,490	8,601	9,490	9,009	2.56	669	1M	13B
1397/12/12	8,552	8,400	9,100	8,784	3.32	802	2M	18B
1397/12/11	8,999	8,350	8,999	8,502	(2.99)	733	2M	16B
1397/12/08	8,232	7,900	9,170	8,764	1.76	1,208	3M	27B
1397/12/07	8,650	8,547	8,999	8,612	(9.31)	1,430	5M	42B
1397/12/06	10,100	9,243	10,480	9,496	(7.53)	1,824	5M	46B
1397/12/05	9,920	9,920	10,800	10,269	5.63	1,026	3M	33B
1397/12/04	9,643	9,643	10,349	9,722	(9.26)	2,109	11M	109B
1397/12/01	10,714	10,714	10,714	10,714	(10.0)	82	117K	1B
1397/11/30	13,200	11,106	13,200	11,904	(3.53)	1,304	3M	41B
1397/11/29	11,700	11,118	13,579	12,339	(0.11)	1,077	3M	33B
1397/11/28	12,300	11,610	12,708	12,352	6.91	1,322	3M	32B
1397/11/27	11,500	10,710	11,606	11,554	9.51	884	3M	32B
1397/11/24	10,089	9,011	10,962	10,551	5.87	755	2M	19B
1397/11/23	10,500	9,649	10,506	9,966	(7.04)	615	1M	11B
1397/11/21	10,201	10,201	11,200	10,721	(0.74)	581	1M	15B
1397/11/17	10,900	10,428	11,001	10,801	5.86	749	1M	15B
1397/11/16	9,618	9,250	10,980	10,203	2.02	981	2M	18B
1397/11/15	9,771	9,771	10,220	10,001	5.67	637	1M	12B
1397/11/14	9,300	9,010	9,750	9,464	6.59	1,146	3M	27B
1397/11/13	8,600	8,002	9,460	8,879	6.78	621	2M	18B
1397/10/25	8,400	8,120	8,600	8,315	0.08	403	1M	10B
1397/10/24	8,011	8,010	8,450	8,308	5.67	224	288K	2B
1397/10/23	7,925	7,458	8,170	7,862	(5.12)	359	563K	4B
1397/10/22	8,512	8,150	8,799	8,286	(4.79)	343	526K	4B
1397/10/19	9,098	8,500	9,098	8,703	(3.47)	209	476K	4B
1397/10/18	9,000	8,850	9,165	9,016	0.57	208	331K	3B
1397/10/17	8,803	8,800	9,200	8,965	0.37	308	505K	5B
1397/10/16	8,900	8,800	9,049	8,932	0.03	193	284K	3B
1397/10/15	8,901	8,810	9,077	8,929	1.11	258	348K	3B
1397/10/12	8,999	8,660	9,090	8,831	(3.61)	283	588K	5B
1397/10/11	9,120	8,999	9,375	9,162	3.33	595	1M	13B
1397/10/10	9,000	8,663	9,100	8,867	(4.05)	311	643K	6B
1397/10/09	9,650	8,601	9,700	9,241	(0.27)	736	1M	12B
1397/10/08	8,790	8,790	9,299	9,266	9.60	547	2M	16B
1397/10/05	8,400	8,350	8,500	8,454	2.15	322	844K	7B
1397/10/04	8,090	8,050	8,500	8,276	2.36	472	1M	10B
1397/10/03	8,260	7,900	8,263	8,085	(0.19)	136	455K	4B
1397/10/02	8,044	8,000	8,380	8,100	(1.34)	196	314K	3B
1397/10/01	8,266	8,050	8,398	8,210	0.45	118	235K	2B
1397/09/28	8,340	8,050	8,440	8,173	(1.92)	204	401K	3B
1397/09/27	8,590	8,005	8,590	8,333	1.44	259	334K	3B
1397/09/26	7,999	7,222	8,500	8,215	3.90	429	996K	8B
1397/09/25	8,150	7,681	8,600	7,907	(7.06)	240	707K	6B
1397/09/24	8,888	8,350	8,900	8,508	1.47	371	600K	5B
1397/09/21	8,002	7,811	8,830	8,385	2.09	518	1M	10B
1397/09/19	8,308	8,000	8,566	8,213	3.67	502	985K	8B
1397/09/18	7,870	7,601	8,024	7,922	8.59	408	1M	8B
1397/09/17	6,998	6,970	7,528	7,295	6.59	406	1M	8B
1397/09/14	6,749	6,580	6,991	6,844	2.92	182	459K	3B
1397/09/13	6,867	6,504	6,867	6,650	(2.35)	105	193K	1B
1397/09/12	7,000	6,740	7,000	6,810	1.26	135	226K	2B
1397/09/11	6,730	6,505	6,869	6,725	5.18	81	211K	1B
1397/09/10	6,800	6,300	6,800	6,394	(3.73)	151	507K	3B
1397/09/07	6,977	6,302	6,977	6,642	(1.29)	168	474K	3B
1397/09/06	6,720	6,300	7,000	6,729	3.19	168	318K	2B
1397/09/05	6,606	6,420	6,720	6,521	(5.67)	136	370K	2B
1397/09/03	7,041	6,741	7,297	6,913	(0.79)	174	507K	4B
1397/08/30	6,650	6,650	7,049	6,968	2.35	153	454K	3B
1397/08/29	6,980	6,702	7,045	6,808	(0.13)	132	379K	3B
1397/08/28	6,800	6,600	6,989	6,817	4.30	180	511K	3B
1397/08/27	7,065	6,323	7,065	6,536	(2.67)	186	485K	3B
1397/08/26	7,000	6,551	7,000	6,715	(1.19)	216	382K	3B
1397/08/23	7,038	6,366	7,039	6,796	0.0	207	525K	4B
1397/08/22	7,250	6,309	7,250	6,796	(3.04)	143	491K	3B
1397/08/21	6,809	6,803	7,249	7,009	0.16	115	412K	3B
1397/08/20	7,300	6,801	7,649	6,998	(5.65)	254	847K	6B
1397/08/19	7,171	7,171	7,799	7,417	(1.49)	216	679K	5B
1397/08/15	7,498	7,350	7,700	7,529	3.19	235	565K	4B
1397/08/14	6,603	6,603	7,543	7,296	4.24	197	461K	3B
1397/08/13	7,000	6,650	7,370	6,999	(1.71)	240	773K	5B
1397/08/12	7,449	7,000	7,449	7,121	(2.73)	136	452K	3B
1397/08/09	7,000	6,900	7,500	7,321	6.70	305	890K	7B
1397/08/07	6,500	6,500	6,977	6,861	8.17	297	879K	6B
1397/08/06	5,901	5,901	6,555	6,343	5.70	173	601K	4B
1397/08/05	5,500	5,500	6,199	6,001	4.80	295	1M	8B
1397/08/02	6,200	5,560	6,200	5,726	(6.35)	197	690K	4B
1397/08/01	6,600	6,048	6,900	6,114	(9.02)	257	758K	5B
1397/07/30	7,489	6,600	7,489	6,720	(8.12)	376	1M	9B
1397/07/29	7,580	7,000	7,700	7,314	(3.16)	329	1M	8B
1397/07/28	7,398	7,368	7,669	7,553	7.93	270	862K	7B
1397/07/25	6,900	6,345	7,387	6,998	(0.72)	218	703K	5B
1397/07/24	7,070	6,710	7,070	7,049	9.66	299	2M	11B
1397/07/23	5,901	5,901	6,436	6,428	9.86	167	758K	5B
1397/07/22	5,803	5,803	6,359	5,851	(9.24)	342	1M	8B
1397/07/21	7,079	6,372	7,079	6,447	(8.93)	101	369K	2B
1397/07/18	8,000	6,880	8,000	7,079	(7.37)	218	732K	5B
1397/07/17	6,600	6,600	7,793	7,642	7.86	320	1M	10B
1397/07/16	7,041	7,010	7,780	7,085	(9.03)	265	820K	6B
1397/07/15	8,447	7,593	8,447	7,788	(7.68)	514	2M	18B
1397/07/14	8,088	7,249	8,859	8,436	4.74	495	2M	21B
1397/07/11	8,101	7,626	8,300	8,054	(2.86)	511	3M	21B
1397/07/10	9,036	8,133	9,036	8,291	(8.24)	632	2M	20B
1397/07/09	9,599	8,500	9,974	9,036	(0.83)	754	3M	25B
1397/07/08	8,900	8,557	9,500	9,112	4.20	1,365	5M	44B
1397/07/07	9,050	8,300	9,400	8,745	(3.81)	1,157	3M	27B
1397/07/04	9,200	8,300	9,500	9,091	(0.95)	512	2M	21B
1397/07/03	9,890	8,469	9,949	9,178	(2.46)	677	2M	19B
1397/07/02	9,460	8,100	9,460	9,409	9.41	272	2M	16B
1397/07/01	8,600	8,600	8,600	8,600	9.99	19	101K	868M
1397/06/24	7,819	7,819	7,819	7,819	9.99	9	97K	759M
1397/06/21	7,000	6,803	7,148	7,109	9.39	98	666K	5B
1397/06/20	6,536	6,300	6,536	6,499	9.37	357	2M	12B
1397/06/19	5,878	5,682	6,090	5,942	7.31	251	878K	5B
1397/06/18	5,266	5,266	5,750	5,537	5.33	312	1M	6B
1397/06/17	5,297	5,000	5,660	5,257	2.00	292	1M	6B
1397/06/14	4,766	4,710	5,228	5,154	8.44	307	1M	7B
1397/06/13	4,990	4,619	4,990	4,753	1.49	180	747K	4B
1397/06/12	4,600	4,431	4,990	4,683	2.95	146	489K	2B
1397/06/11	5,188	4,340	5,188	4,549	(5.54)	138	601K	3B
1397/06/10	5,408	4,600	5,408	4,816	(2.15)	124	468K	2B
1397/06/07	5,172	5,172	5,172	4,922	4.68	23	117K	605M
1397/06/05	4,700	4,700	4,748	4,702	10.61	194	1M	5B
1397/06/03	4,211	4,211	4,451	4,251	(3.01)	126	990K	4B
1397/05/29	4,400	4,277	4,400	4,383	(3.94)	71	532K	2B
1397/05/27	4,600	4,200	4,600	4,563	1.35	120	408K	2B
1397/05/24	4,502	4,502	4,502	4,502	6.66	46	336K	2B
1397/05/20	4,222	4,210	4,222	4,221	5.84	236	1M	6B
1397/05/17	3,960	3,960	4,150	3,988	3.56	192	1M	4B
1397/05/15	3,899	3,721	3,899	3,851	2.89	175	929K	4B
1397/05/13	3,703	3,703	3,800	3,743	(4.42)	313	812K	3B
1397/05/10	4,000	3,760	4,000	3,916	(6.32)	153	890K	3B
1397/05/08	4,201	3,650	4,201	4,180	9.31	337	2M	8B
1397/05/06	3,420	3,420	3,980	3,824	24.24	64	435K	2B
1397/05/03	3,011	3,011	3,190	3,078	2.23	114	680K	2B
1397/05/01	3,011	3,011	3,011	3,011	(5.31)	95	529K	2B
1397/04/30	3,196	3,012	3,196	3,180	0.47	21	115K	364M
1397/04/27	3,289	3,060	3,289	3,165	(7.67)	27	73K	231M
1397/04/25	3,489	3,299	3,489	3,428	1.45	20	74K	253M
1397/04/23	3,379	3,379	3,379	3,379	0.0	135	700K	2B
1397/04/20	3,500	3,300	3,500	3,379	(2.99)	45	208K	704M
1397/04/16	3,483	3,483	3,483	3,483	3.05	83	390K	1B
1397/04/13	3,383	3,350	3,383	3,380	(0.09)	112	513K	2B
1397/04/11	3,400	3,250	3,400	3,383	0.24	138	778K	3B
1397/04/09	3,390	3,150	3,390	3,375	3.72	115	652K	2B
1397/04/06	3,222	3,222	3,390	3,254	(13.23)	156	2M	6B
1397/04/04	3,985	3,300	3,985	3,750	(5.28)	65	428K	2B
1397/04/02	3,998	3,750	3,998	3,959	3.97	129	1M	5B
1397/03/30	3,798	3,798	3,998	3,808	(6.64)	376	2M	8B
1397/03/28	4,100	3,840	4,100	4,079	44.49	574	5M	20B
1397/03/23	2,500	2,500	3,050	2,823	33.54	80	849K	2B
1397/03/21	2,050	2,050	2,220	2,114	9.19	125	1M	3B
1397/03/19	1,900	1,900	1,990	1,936	6.02	147	1M	3B
1397/03/12	1,780	1,780	1,900	1,826	17.05	134	1M	2B
1397/03/09	1,498	1,498	1,700	1,560	(7.96)	166	2M	4B
1397/03/07	1,727	1,598	1,727	1,695	10.06	208	2M	4B
1397/03/05	1,500	1,500	1,650	1,540	24.49	73	540K	833M
1397/03/02	1,197	1,197	1,331	1,237	10.05	107	1M	2B
1397/02/31	1,122	1,122	1,140	1,124	7.77	171	2M	2B
1397/02/29	999	999	1,090	1,043	13.62	39	295K	307M
1397/02/26	911	911	980	918	3.73	94	1M	969M
1397/02/24	880	880	902	885	0.57	55	437K	387M
1397/02/22	891	870	891	880	(1.23)	14	93K	82M
1397/02/19	900	890	900	891	(1.0)	7	46K	41M
1397/02/17	900	900	900	900	(3.33)	114	2M	1B
1397/02/15	934	900	934	931	1.75	114	1M	1B
1397/02/10	910	910	949	915	(20.23)	312	6M	5B
1397/02/05	1,147	1,147	1,147	1,147	2.32	55	453K	520M
1397/02/03	1,120	1,120	1,149	1,121	(11.1)	405	7M	8B
1397/02/01	1,261	1,261	1,261	1,261	(18.59)	12	71K	89M
1397/01/29	1,549	1,549	1,549	1,549	(10.36)	4	40K	62M
1397/01/18	1,780	1,661	1,780	1,728	1.89	4	21K	36M
1397/01/15	1,700	1,620	1,700	1,696	(3.2)	65	322K	546M
1397/01/08	1,890	1,750	1,890	1,752	(7.45)	12	102K	178M
1397/01/06	1,895	1,879	1,895	1,893	(0.26)	5	6K	11M
1396/12/28	1,898	1,898	1,898	1,898	5.21	17	67K	128M
1396/12/26	1,799	1,799	1,898	1,804	0.22	45	85K	154M
1396/12/23	1,800	1,800	1,800	1,800	(5.76)	105	418K	753M
1396/12/21	2,000	1,900	2,000	1,910	0.10	25	209K	399M
1396/12/19	2,075	1,900	2,075	1,908	(8.58)	18	179K	341M
1396/12/16	2,100	2,000	2,100	2,087	1.61	53	403K	840M
1396/12/14	2,020	2,020	2,090	2,054	(1.3)	34	173K	355M
1396/12/12	2,020	2,020	2,139	2,081	6.66	32	153K	319M
1396/12/09	1,910	1,910	2,055	1,951	(2.25)	92	404K	788M
1396/12/07	2,089	1,910	2,089	1,996	0.76	33	239K	477M
1396/12/05	1,950	1,950	2,000	1,981	(4.53)	92	528K	1B
1396/12/02	2,200	1,910	2,200	2,075	(24.93)	156	1M	2B
1396/11/30	3,169	2,460	3,169	2,764	(11.41)	55	253K	699M
1396/11/28	3,120	3,120	3,120	3,120	(16.73)	32	414K	1B