Name: صنایع سیمان دشتستان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع سیمان دشتستان
سدشت(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	44,960	44,960	44,960	44,960	(3.0)	16	113K	5B
1405/06/28	48,880	46,050	48,880	46,350	(2.36)	51	170K	8B
1405/06/25	49,630	46,750	49,630	47,470	(1.49)	181	551K	26B
1405/06/24	48,190	47,010	48,190	48,190	2.99	74	203K	10B
1405/06/23	45,630	45,630	46,990	46,790	2.54	177	589K	28B
1405/06/22	45,800	43,800	46,040	45,630	2.08	237	956K	44B
1405/06/21	44,640	44,370	44,750	44,700	2.88	165	517K	23B
1405/06/18	43,280	43,260	44,960	43,450	(2.56)	219	804K	35B
1405/06/17	45,950	43,340	45,950	44,590	(0.13)	230	533K	24B
1405/06/16	44,650	44,650	44,650	44,650	3.00	66	213K	10B
1405/06/15	43,350	43,000	43,360	43,350	2.97	91	359K	16B
1405/06/14	42,120	41,050	42,130	42,100	2.91	164	580K	24B
1405/06/11	40,100	40,100	42,310	40,910	(1.04)	173	281K	11B
1405/06/10	41,780	39,360	41,780	41,340	1.90	196	896K	37B
1405/06/09	38,370	38,370	40,700	40,570	2.66	231	755K	31B
1405/06/08	39,470	38,500	39,580	39,520	2.84	170	623K	25B
1405/06/07	39,470	38,500	39,580	39,520	2.84	170	623K	25B
1405/06/04	37,120	37,120	39,000	38,430	1.08	141	271K	10B
1405/06/03	37,000	36,360	38,530	38,020	1.49	181	616K	23B
1405/06/02	37,010	36,720	38,500	37,460	(0.98)	136	275K	10B
1405/06/01	39,200	36,970	39,200	37,830	(0.73)	168	437K	17B
1405/05/31	38,350	37,150	38,380	38,110	2.25	116	335K	13B
1405/05/28	37,810	37,270	37,810	37,270	(2.99)	212	649K	24B
1405/05/27	38,400	38,130	39,170	38,420	(2.24)	645	553K	21B
1405/05/26	40,040	37,820	40,040	39,300	0.85	165	288K	11B
1405/05/25	38,970	38,890	38,980	38,970	2.96	122	368K	14B
1405/05/24	37,510	36,130	38,350	37,850	1.64	221	751K	28B
1405/05/21	37,000	37,000	37,520	37,240	2.22	151	472K	18B
1405/05/20	37,000	37,000	37,520	37,240	2.22	151	472K	18B
1405/05/19	34,700	34,700	36,840	36,430	1.85	231	699K	25B
1405/05/18	37,450	35,530	37,450	35,770	(2.32)	113	271K	10B
1405/05/17	36,630	36,170	36,630	36,620	2.95	210	605K	22B
1405/05/14	34,570	34,570	35,600	35,570	2.89	163	561K	20B
1405/05/13	34,030	34,030	35,040	34,570	1.59	121	376K	13B
1405/05/12	34,030	34,030	35,040	34,570	1.59	121	376K	13B
1405/05/11	34,640	32,900	34,640	34,030	1.07	136	328K	11B
1405/05/10	33,700	32,640	33,700	33,670	2.90	159	399K	13B
1405/05/07	34,290	32,640	34,290	32,720	(2.73)	236	439K	14B
1405/05/06	33,290	33,290	34,380	33,640	(1.95)	200	624K	21B
1405/05/05	34,200	34,200	36,250	34,310	(2.67)	127	494K	17B
1405/05/04	35,220	35,130	35,260	35,250	2.95	118	316K	11B
1405/05/03	34,390	33,810	34,390	34,240	2.55	194	447K	15B
1405/04/31	33,510	31,600	33,510	33,390	2.61	168	536K	18B
1405/04/30	32,450	32,450	32,540	32,540	2.97	78	380K	12B
1405/04/29	30,650	30,650	31,660	31,600	2.80	98	389K	12B
1405/04/28	30,600	30,570	32,250	30,740	(2.44)	152	483K	15B
1405/04/27	32,580	30,700	32,580	31,510	(0.41)	292	867K	27B
1405/04/24	31,640	31,640	31,640	31,640	2.99	30	77K	2B
1405/04/22	30,720	30,720	30,720	30,720	(2.97)	4	763	23M
1405/04/21	31,660	31,660	31,660	31,660	(2.97)	23	22K	706M
1405/04/20	32,630	32,630	32,630	32,630	(2.97)	69	115K	4B
1405/04/17	33,600	33,490	35,300	33,630	(2.58)	263	810K	27B
1405/04/16	34,650	33,600	34,650	34,520	2.59	178	692K	24B
1405/04/15	35,000	33,600	35,000	33,650	(2.83)	433	970K	33B
1405/04/14	35,000	33,600	35,000	33,650	(2.83)	433	970K	33B
1405/04/13	35,000	33,600	35,000	33,650	(2.83)	433	970K	33B
1405/04/10	35,000	33,600	35,000	33,650	(2.83)	433	970K	33B
1405/04/09	34,490	34,490	36,200	34,630	(2.59)	460	1M	37B
1405/04/08	35,550	35,550	35,550	35,550	(2.97)	48	86K	3B
1405/04/07	37,650	36,510	37,650	36,640	(2.63)	44	122K	4B
1405/04/06	37,380	37,380	39,680	37,630	(2.34)	172	422K	16B
1405/04/03	38,480	38,480	40,360	38,530	(2.87)	327	1M	48B
1405/04/01	39,670	39,670	39,670	39,670	(2.98)	22	24K	958M
1405/03/31	40,890	40,890	40,890	40,890	(2.99)	14	42K	2B
1405/03/30	42,150	42,150	42,150	42,150	(2.99)	39	86K	4B
1405/03/27	43,450	43,450	43,450	43,450	(2.99)	53	82K	4B
1405/03/26	46,300	43,620	46,300	44,790	(0.38)	260	847K	38B
1405/03/25	44,960	44,960	44,960	44,960	2.98	33	70K	3B
1405/03/24	43,660	43,660	43,660	43,660	3.00	30	147K	6B
1405/03/23	42,390	42,390	42,390	42,390	2.99	27	87K	4B
1405/03/20	41,170	40,550	41,170	41,160	2.95	290	959K	39B
1405/03/19	39,980	39,980	39,980	39,980	2.99	36	97K	4B
1405/03/18	38,730	38,730	40,000	38,820	(2.76)	193	607K	24B
1405/03/17	39,920	39,920	39,920	39,920	2.99	21	111K	4B
1405/03/16	38,770	38,000	38,770	38,760	2.95	97	155K	6B
1405/03/13	37,730	36,840	37,730	37,650	2.76	270	594K	22B
1405/03/12	35,870	35,870	36,830	36,640	2.46	208	612K	22B
1405/03/11	35,870	34,890	35,870	35,730	2.58	200	793K	28B
1405/03/10	34,830	34,830	34,830	34,830	2.99	18	145K	5B
1405/03/09	33,820	33,820	33,820	33,820	2.98	32	152K	5B
1405/03/06	32,840	32,840	32,840	32,840	2.98	38	134K	4B
1405/03/05	32,840	32,840	32,840	32,840	2.98	38	134K	4B
1405/03/04	31,890	31,890	31,890	31,890	2.97	30	53K	2B
1405/03/03	30,970	30,970	30,970	30,970	2.99	7	4K	121M
1405/03/02	30,070	30,070	30,070	30,070	2.98	35	418K	13B
1405/02/30	29,200	29,200	29,200	29,200	3.00	25	47K	1B
1405/02/29	26,920	26,920	28,580	28,350	2.16	99	921K	26B
1404/12/09	28,580	28,580	28,580	28,580	2.99	49	121K	3B
1404/12/06	26,990	26,980	28,640	27,750	(0.22)	259	393K	11B
1404/12/05	29,300	27,720	29,300	27,810	(2.66)	47	99K	3B
1404/12/04	28,500	28,500	29,500	28,570	(2.76)	113	302K	9B
1404/12/03	29,380	29,380	29,380	29,380	(2.97)	15	16K	456M
1404/12/02	30,280	30,280	30,280	30,280	(2.98)	22	22K	675M
1404/11/29	32,000	31,180	32,000	31,210	(2.89)	143	401K	13B
1404/11/28	32,130	32,130	33,110	32,140	(2.96)	270	2M	60B
1404/11/27	34,300	32,320	34,300	33,120	(0.57)	99	531K	18B
1404/11/26	33,310	33,310	33,310	33,310	3.00	186	633K	21B
1404/11/25	32,340	32,340	32,340	32,340	2.99	50	235K	8B
1404/11/21	31,400	31,310	31,410	31,400	2.95	96	551K	17B
1404/11/20	30,510	29,750	30,510	30,500	2.94	102	319K	10B
1404/11/19	29,720	28,860	29,720	29,630	2.67	95	369K	11B
1404/11/18	28,860	28,860	28,860	28,860	3.00	22	35K	1B
1404/11/14	28,220	27,510	28,230	28,020	2.23	79	104K	3B
1404/11/13	26,100	26,100	27,600	27,410	2.28	136	354K	10B
1404/11/12	26,800	26,800	26,800	26,800	(2.97)	90	420K	11B
1404/11/11	27,370	27,370	29,050	27,620	(2.09)	163	536K	15B
1404/11/08	28,210	28,210	28,210	28,210	(2.99)	29	66K	2B
1404/11/07	29,080	29,080	29,080	29,080	(2.97)	13	21K	602M
1404/11/06	29,970	29,970	29,970	29,970	(2.98)	11	9K	280M
1404/11/05	30,890	30,890	30,890	30,890	(2.98)	27	44K	1B
1404/11/04	31,740	31,680	33,480	31,840	(2.48)	132	232K	7B
1404/11/01	31,940	31,930	33,390	32,650	(0.76)	158	169K	6B
1404/10/30	32,590	32,580	33,860	32,900	(2.03)	182	316K	10B
1404/10/29	33,460	33,460	34,600	33,580	(2.64)	340	1M	35B
1404/10/28	34,460	34,430	35,110	34,490	(2.82)	392	1M	45B
1404/10/24	36,880	35,080	36,880	35,490	(1.85)	101	311K	11B
1404/10/22	36,160	36,160	36,160	36,160	2.99	3	1K	38M
1404/10/21	33,460	33,460	35,490	35,110	1.89	349	1M	43B
1404/10/20	33,070	33,070	35,110	34,460	1.09	513	2M	76B
1404/10/17	34,090	34,090	34,090	34,090	2.99	58	161K	5B
1404/10/16	33,100	33,100	33,100	33,100	2.99	24	60K	2B
1404/10/15	32,140	32,140	32,140	32,140	2.98	15	16K	503M
1404/10/14	31,210	31,210	31,210	31,210	2.97	53	41K	1B
1404/10/10	30,310	30,310	30,310	30,310	2.99	25	51K	2B
1404/10/09	29,480	28,810	29,480	29,430	2.79	271	1M	36B
1404/10/08	28,690	27,880	28,690	28,630	2.76	329	2M	59B
1404/10/07	27,860	27,860	27,860	27,860	2.99	13	11K	316M
1404/10/06	27,050	27,050	27,050	27,050	2.97	11	14K	382M
1404/10/03	26,270	26,270	26,270	26,270	2.98	27	351K	9B
1404/10/02	25,510	25,510	25,510	25,510	2.99	12	207K	5B
1404/10/01	24,770	24,770	24,770	24,770	2.99	12	28K	690M
1404/09/30	24,750	24,750	24,750	24,050	0.08	17	28K	704M
1404/09/29	24,730	24,730	24,730	24,030	0.08	16	47K	1B
1404/09/26	24,680	24,680	24,680	24,010	0.17	9	77K	2B
1404/09/25	24,520	24,520	24,520	23,970	0.67	24	309K	8B
1404/09/24	24,490	24,490	24,490	23,810	0.13	13	60K	1B
1404/09/23	24,450	24,450	24,450	23,780	0.17	26	77K	2B
1404/09/12	34,510	34,510	35,390	34,750	1.14	109	391K	14B
1404/09/11	34,400	34,380	35,050	34,360	0.79	166	321K	11B
1404/09/10	34,480	33,690	34,480	34,090	0.0	45	24K	815M
1404/09/09	34,260	33,650	34,260	34,090	0.0	56	40K	1B
1404/09/08	33,900	33,450	34,560	34,090	0.12	83	193K	7B
1404/09/05	34,000	33,600	34,480	34,050	(0.15)	100	133K	4B
1404/09/04	34,540	33,630	34,550	34,100	(0.03)	89	168K	6B
1404/09/02	33,770	33,600	34,410	34,110	0.0	92	155K	5B
1404/09/01	34,550	33,800	34,550	34,110	(0.03)	64	51K	2B
1404/08/28	34,200	33,600	34,330	34,120	(0.15)	127	118K	4B
1404/08/27	34,190	33,810	34,190	34,170	(0.03)	65	24K	818M
1404/08/26	34,650	33,510	34,960	34,180	(0.06)	96	90K	3B
1404/08/25	35,180	33,450	35,180	34,200	(0.03)	71	79K	3B
1404/08/24	34,000	33,250	34,000	34,210	(0.15)	81	70K	2B
1404/08/21	34,470	33,410	34,470	34,260	(0.03)	49	23K	789M
1404/08/20	34,900	33,400	34,900	34,270	(0.06)	24	29K	970M
1404/08/19	34,700	33,460	34,700	34,290	(0.06)	41	31K	1B
1404/08/18	34,100	33,430	34,950	34,310	(0.03)	37	22K	734M
1404/08/17	34,290	33,510	34,800	34,320	0.03	81	39K	1B
1404/08/14	35,080	33,570	35,080	34,310	(0.03)	58	40K	1B
1404/08/13	34,000	33,810	34,710	34,320	0.0	37	28K	943M
1404/08/12	34,340	33,600	34,890	34,320	(0.32)	115	198K	7B
1404/08/11	34,400	34,010	35,000	34,430	0.0	72	58K	2B
1404/08/10	33,420	33,420	35,080	34,430	0.06	104	131K	5B
1404/08/07	35,370	33,700	35,370	34,410	(0.09)	118	127K	4B
1404/08/06	35,230	34,000	35,230	34,440	(0.03)	61	68K	2B
1404/08/05	34,990	34,090	35,430	34,450	0.15	98	97K	3B
1404/08/04	34,900	33,620	34,900	34,400	0.09	64	129K	4B
1404/08/03	35,000	33,410	35,000	34,370	(0.17)	69	98K	3B
1404/07/30	35,100	33,440	35,100	34,430	(0.06)	96	85K	3B
1404/07/29	35,440	33,410	35,440	34,450	0.06	84	158K	5B
1404/07/28	34,850	34,250	35,390	34,430	0.20	150	126K	4B
1404/07/27	35,000	34,900	35,000	34,360	1.09	137	366K	13B
1404/07/26	34,200	33,610	34,400	33,990	1.77	142	643K	22B
1404/07/23	32,560	32,560	33,500	33,400	(0.03)	27	34K	1B
1404/07/22	34,360	32,520	34,360	33,410	(0.12)	105	202K	7B
1404/07/21	34,300	33,450	34,300	33,450	0.06	110	75K	3B
1404/07/20	33,890	33,400	33,890	33,430	0.18	109	238K	8B
1404/07/19	33,520	32,660	33,530	33,370	(0.74)	115	344K	11B
1404/07/16	33,950	32,780	33,950	33,620	(0.5)	122	173K	6B
1404/07/15	34,380	33,030	34,380	33,790	0.0	42	55K	2B
1404/07/14	32,990	32,980	33,950	33,790	(0.59)	169	227K	8B
1404/07/13	33,700	33,140	34,540	33,990	(0.5)	124	190K	6B
1404/07/12	33,900	33,250	35,000	34,160	(0.32)	175	279K	9B
1404/07/09	33,320	33,320	33,320	34,270	(0.23)	35	74K	2B
1404/07/08	33,480	33,440	34,730	34,350	(0.35)	102	115K	4B
1404/07/07	35,100	34,240	35,100	34,470	0.06	101	161K	6B
1404/07/06	34,060	34,060	35,230	34,450	0.53	153	333K	12B
1404/07/05	33,340	33,340	35,170	34,270	(0.29)	96	134K	5B
1404/07/02	33,390	33,390	33,400	34,370	(0.15)	43	48K	2B
1404/07/01	33,450	33,450	34,080	34,420	(0.17)	48	57K	2B
1404/06/31	33,640	33,640	33,920	34,480	(0.58)	69	202K	7B
1404/06/30	33,680	33,680	33,850	34,680	(0.12)	46	37K	1B
1404/06/29	33,680	33,680	33,680	34,720	0.0	20	2K	75M
1404/06/26	33,790	33,710	33,980	34,720	(0.09)	32	28K	934M
1404/06/25	33,900	33,780	33,900	34,750	(0.2)	51	67K	2B
1404/06/24	34,600	33,840	34,700	34,820	(0.17)	42	64K	2B
1404/06/23	33,860	33,860	35,400	34,880	(0.06)	73	95K	3B
1404/06/22	34,800	33,880	34,800	34,900	(0.06)	37	20K	690M
1404/06/18	35,000	34,050	35,000	34,920	(0.51)	122	173K	6B
1404/06/17	34,530	34,100	35,790	35,100	(0.14)	109	85K	3B
1404/06/16	34,200	34,170	34,600	35,150	(0.2)	90	77K	3B
1404/06/15	34,400	34,210	35,000	35,220	(0.11)	71	51K	2B
1404/06/12	34,400	34,400	35,320	35,260	(0.2)	67	201K	7B
1404/06/11	34,510	34,390	35,760	35,330	(0.34)	109	180K	6B
1404/06/09	34,510	34,510	35,020	35,450	(0.34)	92	119K	4B
1404/06/08	34,510	34,510	34,510	35,570	0.0	8	3K	114M
1404/06/05	34,540	34,540	34,540	35,570	(0.08)	24	32K	1B
1404/06/04	34,580	34,580	34,580	35,600	(0.11)	38	39K	1B
1404/06/03	34,610	34,610	34,750	35,640	(0.11)	58	42K	1B
1404/06/01	34,750	34,750	34,780	35,680	(0.39)	62	127K	4B
1404/05/29	34,780	34,780	34,780	35,820	(0.08)	22	32K	1B
1404/05/28	34,820	34,820	34,820	35,850	(0.11)	25	41K	1B
1404/05/27	35,330	35,040	36,490	35,890	(0.64)	175	235K	8B
1404/05/26	35,010	35,010	37,170	36,120	0.08	303	1M	40B
1404/05/25	35,010	35,010	35,010	36,090	0.0	5	827	29M
1404/05/22	35,010	35,010	35,010	36,090	0.0	4	737	26M
1404/05/21	35,010	35,010	35,010	36,090	0.0	9	4K	124M
1404/05/20	35,020	35,020	35,020	36,090	(0.03)	13	10K	335M
1404/05/19	35,020	35,020	35,020	36,100	0.0	12	4K	153M
1404/05/18	35,120	35,120	35,860	36,100	(0.28)	62	95K	3B
1404/05/15	35,120	35,120	35,120	36,200	0.0	10	4K	133M
1404/05/14	35,200	35,160	35,200	36,200	(0.11)	40	41K	1B
1404/05/13	35,260	35,260	35,940	36,240	(0.3)	63	102K	4B
1404/05/12	35,310	35,310	36,100	36,350	(0.14)	33	43K	2B
1404/05/11	35,340	35,340	35,340	36,400	(0.08)	20	25K	889M
1404/05/08	35,360	35,360	35,360	36,430	(0.05)	18	18K	636M
1404/05/07	35,390	35,390	36,150	36,450	(0.08)	37	32K	1B
1404/05/06	36,500	35,460	36,500	36,480	(0.19)	43	65K	2B
1404/05/05	35,660	35,640	36,370	36,550	(0.52)	66	177K	6B
1404/05/04	36,500	35,710	36,500	36,740	(0.19)	74	70K	2B
1404/05/01	37,940	35,740	37,940	36,810	(0.08)	132	164K	6B
1404/04/31	37,240	37,240	37,240	36,840	1.88	62	629K	23B
1404/04/30	36,130	35,680	36,920	36,160	0.86	141	319K	12B
1404/04/29	36,360	35,070	36,360	35,850	(0.06)	86	90K	3B
1404/04/28	35,250	34,880	36,540	35,870	0.0	59	44K	2B
1404/04/25	34,930	34,920	35,850	35,870	(0.33)	78	150K	5B
1404/04/24	35,850	35,010	36,600	35,990	(0.28)	60	99K	3B
1404/04/23	36,040	35,350	36,040	36,090	(0.36)	1,633	212K	8B
1404/04/22	35,260	35,200	35,600	36,220	(0.17)	50	69K	2B
1404/04/21	35,390	35,250	36,670	36,280	(0.14)	50	55K	2B
1404/04/18	35,250	35,250	35,250	36,330	(0.03)	23	8K	280M
1404/04/17	35,370	35,370	35,380	36,340	(0.33)	58	109K	4B
1404/04/16	36,030	35,510	36,600	36,460	(0.38)	104	191K	7B
1404/04/11	35,660	35,660	36,990	36,600	(0.44)	95	151K	5B
1404/04/10	35,690	35,690	35,690	36,760	(0.08)	25	31K	1B
1404/04/09	35,960	35,960	38,160	36,790	(0.76)	118	264K	10B
1404/04/08	36,770	36,770	37,700	37,070	(2.19)	82	736K	27B
1404/04/07	37,640	37,640	37,640	37,900	(2.32)	574	780K	29B
1404/03/21	38,890	37,750	39,700	38,800	(0.28)	116	116K	4B
1404/03/20	39,880	37,940	39,880	38,910	(0.51)	145	178K	7B
1404/03/19	38,890	38,890	40,000	39,110	(2.44)	152	818K	32B
1404/03/18	39,150	39,150	39,150	40,090	(0.67)	44	222K	9B
1404/03/17	39,220	39,220	39,220	40,360	(0.17)	33	59K	2B
1404/03/13	41,980	39,570	41,980	40,430	(0.88)	514	945K	38B
1404/03/12	40,990	39,490	40,990	40,790	2.49	307	872K	36B
1404/03/11	40,460	40,460	40,460	39,800	1.30	61	439K	18B
1404/03/10	40,300	40,300	40,300	39,290	0.41	38	138K	6B
1404/03/07	40,180	40,180	40,180	39,130	0.31	33	99K	4B
1404/03/06	40,060	40,060	40,060	39,010	0.28	39	95K	4B
1404/03/05	39,960	39,960	39,960	38,900	0.26	36	85K	3B
1404/03/04	39,910	39,910	39,910	38,800	0.13	38	46K	2B
1404/03/03	39,840	39,840	39,840	38,750	0.18	35	64K	3B
1404/02/31	39,510	39,300	39,510	38,680	0.83	136	278K	11B
1404/02/30	39,300	39,300	39,300	38,360	0.52	90	178K	7B
1404/02/29	38,820	36,560	38,820	38,160	1.25	207	433K	17B
1404/02/28	38,650	38,650	38,650	37,690	0.43	59	145K	6B
1404/02/27	38,050	37,300	38,050	37,530	1.57	201	556K	21B
1404/02/24	37,920	37,920	37,920	36,950	0.35	45	117K	4B
1404/02/23	37,860	37,860	37,860	36,820	0.16	47	55K	2B
1404/02/22	37,770	37,770	37,770	36,760	0.25	35	78K	3B
1404/02/21	37,660	37,660	37,660	36,670	0.27	48	91K	3B
1404/02/20	37,440	37,440	37,440	36,570	0.61	48	204K	8B
1404/02/17	37,350	37,350	37,350	36,350	0.22	44	71K	3B
1404/02/16	37,150	37,150	37,150	36,270	0.55	44	181K	7B
1404/02/15	37,060	37,060	37,060	36,070	0.22	37	76K	3B
1404/02/14	36,940	36,940	36,940	35,990	0.33	45	115K	4B
1404/02/13	36,480	34,640	36,500	35,870	1.21	199	429K	16B
1404/02/10	36,380	36,380	36,380	35,440	0.31	58	102K	4B
1404/02/09	35,280	34,150	36,050	35,330	0.94	324	628K	22B
1404/02/08	35,350	34,300	35,370	35,000	(0.09)	164	154K	5B
1404/02/07	34,020	34,020	34,850	35,030	(0.11)	119	52K	2B
1404/02/06	34,400	34,140	35,500	35,070	(0.34)	252	191K	7B
1404/02/03	35,840	34,240	35,840	35,190	(0.17)	122	83K	3B
1404/02/02	35,530	34,450	35,990	35,250	(0.73)	264	424K	15B
1404/02/01	36,510	35,400	36,520	35,510	0.08	58	57K	2B
1404/01/27	35,000	34,580	35,000	35,480	(0.45)	179	172K	6B
1404/01/26	36,490	34,890	36,490	35,640	(0.89)	217	330K	12B
1404/01/25	36,980	35,000	36,980	35,960	(0.25)	317	324K	12B
1404/01/24	35,930	35,270	36,990	36,050	0.08	360	483K	17B
1404/01/23	35,020	35,020	35,970	36,020	(0.22)	102	79K	3B
1404/01/20	36,450	35,220	36,450	36,100	(0.55)	128	193K	7B
1404/01/19	36,420	35,710	36,700	36,300	(0.06)	225	285K	10B
1404/01/18	35,390	35,390	35,410	36,320	(0.44)	93	147K	5B
1404/01/17	35,620	35,420	36,330	36,480	(0.08)	88	53K	2B
1404/01/16	35,620	35,620	36,200	36,510	(0.19)	79	86K	3B
1404/01/10	35,800	35,610	36,400	36,580	(0.35)	146	157K	6B
1404/01/09	35,800	35,800	36,500	36,710	(0.51)	130	192K	7B
1404/01/06	36,000	35,910	36,200	36,900	(0.32)	125	109K	4B
1404/01/05	37,150	36,000	37,240	37,020	(0.24)	153	103K	4B
1403/12/28	36,100	36,100	36,100	37,110	(0.27)	40	86K	3B
1403/12/27	36,360	36,340	36,360	37,210	(0.67)	121	219K	8B
1403/12/26	36,610	36,560	37,080	37,460	(0.61)	174	209K	8B
1403/12/25	37,950	36,700	38,900	37,690	(0.37)	254	279K	10B
1403/12/22	36,860	36,860	37,400	37,830	(0.45)	111	150K	6B
1403/12/21	36,910	36,910	36,910	38,000	(0.13)	40	45K	2B
1403/12/20	36,960	36,960	36,960	38,050	(0.13)	56	48K	2B
1403/12/19	37,000	37,000	37,000	38,100	(0.1)	36	36K	1B
1403/12/18	37,030	37,030	37,030	38,140	(0.08)	31	26K	972M
1403/12/15	37,270	37,050	37,270	38,170	(0.05)	45	17K	631M
1403/12/14	37,270	37,270	37,310	38,190	(0.6)	116	201K	8B
1403/12/13	37,310	37,310	37,310	38,420	(0.1)	46	34K	1B
1403/12/12	37,460	37,460	37,510	38,460	(0.39)	119	132K	5B
1403/12/11	37,950	37,840	38,500	38,610	(1.03)	222	350K	13B
1403/12/08	39,000	38,040	39,000	39,010	(0.51)	171	200K	8B
1403/12/07	40,300	38,240	40,300	39,210	0.13	177	110K	4B
1403/12/06	38,500	38,500	40,100	39,160	0.33	194	209K	8B
1403/12/05	38,170	38,160	38,920	39,030	(0.79)	283	294K	11B
1403/12/04	38,500	38,280	38,500	39,340	(0.3)	70	100K	4B
1403/12/01	38,770	38,380	39,240	39,460	(0.25)	139	132K	5B
1403/11/30	39,500	38,770	39,500	39,560	(1.0)	237	340K	13B
1403/11/29	39,080	39,080	39,790	39,960	(0.79)	207	268K	10B
1403/11/28	39,120	39,120	39,120	40,280	(0.1)	61	34K	1B
1403/11/27	39,280	39,280	39,280	40,320	(0.42)	65	144K	6B
1403/11/23	39,370	39,370	39,370	40,490	(0.22)	81	71K	3B
1403/11/21	41,000	39,590	41,000	40,580	(0.56)	221	200K	8B
1403/11/17	41,760	40,000	41,760	40,810	(0.12)	107	89K	4B
1403/11/16	40,510	40,500	41,840	40,860	0.15	182	156K	6B
1403/11/15	40,500	40,130	40,500	40,800	(1.38)	311	485K	20B
1403/11/14	40,420	40,260	40,850	41,370	(0.31)	186	126K	5B
1403/11/13	41,680	40,410	41,680	41,500	(0.36)	124	127K	5B
1403/11/10	41,690	40,680	41,690	41,650	(0.12)	90	75K	3B
1403/11/08	41,780	40,630	41,780	41,700	(0.43)	214	164K	7B
1403/11/07	41,310	40,870	42,000	41,880	(0.59)	230	265K	11B
1403/11/06	42,690	41,450	42,690	42,130	(0.12)	196	186K	8B
1403/11/03	43,160	42,000	43,160	42,180	0.14	194	310K	13B
1403/11/02	42,240	41,270	42,240	42,120	(0.12)	160	118K	5B
1403/11/01	43,380	41,210	43,380	42,170	(0.71)	225	347K	14B
1403/10/30	41,650	41,390	42,990	42,470	(0.45)	254	339K	14B
1403/10/29	42,010	41,690	44,060	42,660	(0.72)	361	408K	17B
1403/10/26	43,390	41,900	43,750	42,970	0.09	293	316K	14B
1403/10/24	42,660	42,660	44,150	42,930	(2.37)	424	899K	38B
1403/10/23	43,100	42,990	44,100	43,970	(0.77)	317	300K	13B
1403/10/22	46,140	43,490	46,150	44,310	(1.16)	578	699K	31B
1403/10/19	44,350	44,320	44,840	44,830	2.96	357	1M	54B
1403/10/18	42,420	42,180	44,370	43,540	0.97	310	509K	22B
1403/10/17	44,180	42,010	44,180	43,120	(0.42)	261	351K	15B
1403/10/16	42,840	42,840	43,780	43,300	(0.67)	310	614K	26B
1403/10/15	42,700	42,700	44,270	43,590	1.40	314	508K	22B
1403/10/12	42,350	42,350	43,200	42,990	(1.51)	579	606K	26B
1403/10/11	43,270	43,270	43,700	43,650	(2.13)	396	721K	31B
1403/10/10	43,810	43,810	43,810	44,600	(1.24)	128	414K	18B
1403/10/09	44,020	44,020	44,020	45,160	(0.48)	76	161K	7B
1403/10/08	44,520	44,520	44,520	45,380	(1.11)	158	372K	17B
1403/10/05	48,010	45,240	48,010	45,890	(1.59)	303	766K	35B
1403/10/04	47,560	47,560	47,560	46,630	0.97	85	324K	15B
1403/10/03	47,150	47,150	47,150	46,180	0.87	96	294K	14B
1403/10/02	46,350	46,350	46,350	45,780	1.73	105	577K	27B
1403/10/01	45,840	45,840	45,840	45,000	1.10	67	366K	17B
1403/09/28	44,900	44,850	44,900	44,510	2.09	237	701K	31B
1403/09/27	43,300	42,250	43,630	43,600	2.93	513	2M	66B
1403/09/19	43,320	43,320	44,930	44,780	2.64	349	913K	41B
1403/09/18	44,690	42,980	44,690	43,630	0.32	218	348K	15B
1403/09/17	44,350	42,990	44,350	43,490	(0.02)	255	349K	15B
1403/09/14	42,910	42,610	43,930	43,500	(0.07)	243	355K	15B
1403/09/13	44,780	42,610	44,780	43,530	(0.25)	276	290K	13B
1403/09/12	43,000	43,000	44,290	43,640	1.49	446	652K	29B
1403/09/11	42,780	41,990	43,000	43,000	(0.62)	180	240K	10B
1403/09/10	44,000	42,780	45,000	43,270	(1.88)	327	752K	32B
1403/09/07	43,350	43,000	44,830	44,100	0.0	274	384K	17B
1403/09/06	44,810	42,310	44,810	44,100	1.36	468	951K	42B
1403/09/05	43,310	43,310	43,750	43,510	2.42	314	822K	36B
1403/09/04	42,500	41,610	42,980	42,480	1.80	262	631K	27B
1403/09/03	40,800	40,670	42,750	41,730	(0.45)	301	504K	21B
1403/08/30	41,410	40,820	41,410	41,920	(0.31)	162	128K	5B
1403/08/29	42,520	41,410	43,000	42,050	(1.08)	411	616K	26B
1403/08/28	42,010	41,900	43,470	42,510	0.28	275	383K	16B
1403/08/27	43,490	41,420	43,490	42,390	(0.7)	295	497K	21B
1403/08/26	43,490	42,400	43,590	42,690	0.85	315	372K	16B
1403/08/23	43,180	41,220	43,180	42,330	(0.24)	196	247K	10B
1403/08/22	41,740	41,730	42,900	42,430	(1.37)	247	478K	20B
1403/08/21	45,000	42,600	45,000	43,020	(2.03)	476	1M	46B
1403/08/20	44,960	43,900	45,010	43,910	0.46	212	257K	11B
1403/08/19	42,300	42,270	44,330	43,710	1.56	357	588K	26B
1403/08/16	42,360	42,360	44,700	43,040	(1.42)	271	623K	27B
1403/08/15	42,560	42,560	42,560	43,660	(0.48)	61	161K	7B
1403/08/14	42,580	42,580	42,580	43,870	(0.05)	40	18K	780M
1403/08/13	42,610	42,610	42,620	43,890	(0.07)	39	20K	834M
1403/08/12	43,530	43,520	44,700	43,920	(2.1)	361	741K	32B
1403/08/09	44,500	44,500	44,850	44,860	(2.2)	369	746K	33B
1403/08/08	44,850	44,850	44,850	45,870	(0.78)	66	263K	12B
1403/08/07	45,260	45,260	45,260	46,230	(0.9)	111	302K	14B
1403/08/06	47,100	46,240	47,450	46,650	(2.14)	442	792K	37B
1403/08/05	47,450	47,450	48,990	47,670	(2.54)	508	909K	43B
1403/08/02	47,460	47,460	47,460	48,910	(0.02)	8	5K	229M
1403/08/01	47,500	47,500	47,500	48,920	(0.08)	6	30K	1B
1403/07/30	47,500	47,500	47,500	48,960	0.0	7	946	45M
1403/07/29	47,500	47,500	47,500	48,960	0.0	11	3K	128M
1403/07/28	47,500	47,500	47,500	48,960	0.0	10	1K	55M
1403/07/25	47,510	47,510	47,510	48,960	(0.02)	14	5K	244M
1403/07/24	47,510	47,510	47,510	48,970	0.0	4	843	40M
1403/07/23	47,520	47,520	47,520	48,970	(0.02)	14	4K	170M
1403/07/22	47,540	47,540	47,540	48,980	(0.06)	20	17K	819M
1403/07/21	47,620	47,620	47,620	49,010	(0.16)	46	53K	3B
1403/07/18	48,600	48,600	48,600	49,090	0.0	8	3K	138M
1403/07/17	48,610	48,610	48,610	49,090	(0.02)	11	12K	574M
1403/07/16	48,610	48,610	48,610	49,100	0.0	5	3K	152M
1403/07/15	48,610	48,610	48,610	49,100	0.0	4	5K	241M
1403/07/14	48,610	48,610	48,610	49,100	0.0	4	3K	145M
1403/07/11	48,610	48,610	48,610	49,100	0.0	7	2K	83M
1403/07/10	48,620	48,620	48,620	49,100	(0.02)	9	16K	791M
1403/07/09	48,630	48,630	48,630	49,110	(0.02)	21	29K	1B
1403/07/08	48,640	48,640	48,640	49,120	(0.02)	21	22K	1B
1403/07/07	48,650	48,650	48,650	49,130	(0.02)	14	23K	1B
1403/07/04	49,000	47,930	49,400	49,140	(0.53)	296	269K	13B
1403/07/03	48,800	48,800	50,500	49,400	(0.04)	292	246K	12B
1403/07/02	48,900	48,250	50,200	49,420	(0.12)	314	440K	22B
1403/07/01	50,980	48,020	50,980	49,480	(0.04)	534	604K	30B
1403/06/28	47,470	47,470	50,390	49,500	1.16	783	1M	67B
1403/06/27	48,100	48,100	48,100	48,930	(1.31)	153	437K	21B
1403/06/26	48,170	48,170	48,170	49,580	(0.14)	44	50K	2B
1403/06/25	48,180	48,180	48,180	49,650	(0.02)	18	9K	457M
1403/06/24	48,230	48,230	48,230	49,660	(0.12)	40	41K	2B
1403/06/21	48,450	48,450	48,450	49,720	(0.44)	49	146K	7B
1403/06/20	48,500	48,500	48,500	49,940	(0.1)	26	32K	2B
1403/06/19	48,550	48,550	48,550	49,990	(0.12)	45	42K	2B
1403/06/18	48,720	48,720	48,720	50,050	(0.34)	23	111K	5B
1403/06/17	48,750	48,750	48,750	50,220	(0.06)	36	18K	881M
1403/06/13	49,490	49,490	49,490	50,250	(0.5)	28	252K	12B
1403/06/11	49,520	49,520	49,520	50,500	(0.06)	33	33K	2B
1403/06/10	49,670	49,670	49,670	50,530	(0.3)	99	145K	7B
1403/06/07	51,970	49,950	51,970	50,680	(0.55)	430	570K	29B
1403/06/06	51,830	51,830	51,830	50,960	0.28	105	135K	7B
1403/06/05	51,470	51,470	51,760	50,820	0.14	73	80K	4B
1403/06/03	51,470	51,280	51,470	50,750	0.55	137	283K	15B
1403/05/31	51,450	51,450	51,450	50,470	0.04	26	24K	1B
1403/05/30	51,390	51,390	51,390	50,450	0.12	25	56K	3B
1403/05/29	51,330	51,330	51,330	50,390	0.12	27	57K	3B
1403/05/28	51,280	51,280	51,280	50,330	0.10	29	50K	3B
1403/05/27	51,160	51,160	51,160	50,280	0.24	63	120K	6B
1403/05/24	50,620	50,620	50,620	50,160	0.08	18	85K	4B
1403/05/23	50,600	50,600	50,600	50,120	0.04	24	40K	2B
1403/05/22	50,550	50,550	50,550	50,100	0.10	24	92K	5B
1403/05/21	50,520	50,520	50,520	50,050	0.06	32	62K	3B
1403/05/20	50,500	50,500	50,500	50,020	0.04	41	31K	2B
1403/05/16	50,470	50,470	50,470	50,000	0.04	24	38K	2B
1403/05/15	50,430	50,430	50,430	49,980	0.08	43	90K	5B
1403/05/14	50,400	50,400	50,400	49,940	0.06	34	59K	3B
1403/05/13	52,580	52,580	52,580	49,910	0.60	79	102K	5B
1403/05/10	50,030	47,850	50,030	49,610	5.11	347	873K	44B
1403/05/09	49,320	49,320	49,320	47,200	1.44	68	240K	12B
1403/05/08	48,900	48,900	48,900	46,530	0.85	59	140K	7B
1403/05/06	48,170	48,170	48,170	46,140	1.52	96	255K	12B
1403/05/03	46,780	45,610	46,780	45,450	2.97	179	500K	23B
1403/05/02	45,600	45,600	45,600	44,140	2.60	81	434K	20B
1403/05/01	45,140	45,140	45,140	43,020	1.01	42	170K	8B
1403/04/31	44,850	44,850	44,850	42,590	0.64	41	109K	5B
1403/04/30	44,550	44,550	44,550	42,320	0.69	47	116K	5B
1403/04/27	44,290	44,290	44,290	42,030	0.57	61	98K	4B
1403/04/24	43,640	43,630	43,640	41,790	1.51	98	251K	11B
1403/04/12	90,000	85,000	90,000	87,230	(0.6)	422	200K	17B
1403/04/11	88,410	86,800	90,810	87,760	0.27	552	152K	13B
1403/04/10	85,000	82,520	92,610	87,520	(0.3)	1,014	397K	35B
1403/04/09	90,000	84,000	90,000	87,780	(0.16)	247	131K	11B
1403/04/06	88,000	87,000	89,580	87,920	0.09	274	286K	25B
1403/04/04	86,350	86,350	89,870	87,840	(0.31)	439	310K	27B
1403/04/03	86,660	86,660	87,030	88,110	(0.35)	106	84K	7B
1403/04/02	87,030	87,030	87,180	88,420	(0.43)	81	103K	9B
1403/03/30	87,250	87,250	87,250	88,800	(0.26)	103	60K	5B
1403/03/29	87,370	87,370	87,370	89,030	(0.13)	36	32K	3B
1403/03/27	87,630	87,630	87,630	89,150	(0.29)	28	70K	6B
1403/03/26	88,560	88,560	88,560	89,410	(1.05)	67	250K	22B
1403/03/23	88,650	88,650	88,650	90,360	(0.1)	37	24K	2B
1403/03/22	89,250	89,240	90,280	90,450	(0.67)	606	160K	14B
1403/03/21	92,110	89,900	92,900	91,060	(0.73)	858	324K	29B
1403/03/20	90,080	90,080	90,080	91,730	(0.2)	31	47K	4B
1403/03/19	90,120	90,120	90,120	91,910	(0.04)	25	10K	935M
1403/03/16	92,000	90,670	92,000	91,950	(0.62)	131	146K	13B
1403/03/13	90,810	90,810	90,810	92,520	(0.15)	86	36K	3B
1403/03/12	92,620	91,240	94,900	92,660	(0.47)	332	280K	26B
1403/03/09	94,490	92,610	95,490	93,100	(1.47)	386	411K	38B
1403/03/08	93,030	93,010	96,770	94,490	(0.43)	284	239K	23B
1403/03/07	93,090	93,090	93,090	94,900	(0.08)	34	21K	2B
1403/03/06	93,190	93,190	93,190	94,980	(0.12)	41	27K	3B
1403/03/05	95,550	93,640	96,520	95,090	(0.48)	672	190K	18B
1403/03/01	94,730	94,460	96,970	95,550	(0.28)	308	128K	12B
1403/02/30	97,160	92,600	97,160	95,820	(2.01)	413	210K	20B
1403/02/29	103,000	94,310	103,000	97,790	(3.56)	668	522K	51B
1403/02/26	108,000	100,080	108,000	101,400	(2.64)	602	481K	49B
1403/02/25	100,980	100,000	110,850	104,150	0.34	1,084	779K	81B
1403/02/24	106,690	102,350	109,900	103,800	(5.68)	666	503K	52B
1403/02/23	109,000	106,380	116,890	110,050	(2.51)	978	606K	67B
1403/02/22	119,000	109,000	121,490	112,880	(1.9)	859	528K	60B
1403/02/19	116,000	108,000	121,000	115,070	0.02	1,994	1M	133B
1403/02/18	122,500	113,660	123,040	115,050	(5.86)	2,193	2M	179B
1403/02/17	123,700	118,000	124,470	122,210	5.05	3,107	2M	258B
1403/02/16	116,400	112,350	116,510	116,330	6.83	666	1M	133B
1403/02/12	102,950	102,950	109,880	108,890	6.03	683	721K	79B
1403/02/11	105,260	101,020	107,860	102,700	(5.45)	1,204	578K	59B
1403/02/10	112,500	106,950	113,000	108,620	(5.55)	2,048	2M	169B
1403/02/09	120,100	105,910	121,780	115,000	1.04	3,197	3M	345B
1403/02/08	113,000	110,010	114,380	113,820	6.47	814	698K	79B
1403/02/05	104,430	103,750	108,070	106,900	5.84	1,189	857K	92B
1403/02/04	98,640	97,000	103,000	101,000	4.91	1,497	1M	123B
1403/02/03	90,000	86,500	98,640	96,270	4.43	1,292	1M	127B
1403/02/02	92,810	88,120	95,400	92,190	0.37	581	399K	37B
1403/02/01	85,030	85,030	95,020	91,850	2.15	529	301K	28B
1403/01/29	89,470	89,260	90,920	89,920	(0.27)	234	160K	14B
1403/01/28	91,310	89,720	91,400	90,160	(0.51)	308	286K	26B
1403/01/27	90,610	89,710	91,310	90,620	0.23	130	134K	12B
1403/01/26	89,680	89,680	89,680	90,410	(0.19)	55	90K	8B
1403/01/25	97,500	88,580	97,500	90,580	(4.89)	1,035	957K	87B
1403/01/21	94,890	90,930	96,760	95,240	5.32	1,422	1M	101B
1403/01/20	86,000	86,000	92,110	90,430	5.04	1,163	876K	79B
1403/01/19	86,100	85,380	89,990	86,090	(6.22)	1,379	1M	96B
1403/01/18	95,000	90,130	96,790	91,800	(5.27)	735	501K	46B
1403/01/15	99,200	94,500	102,000	96,910	(3.15)	1,082	636K	62B
1403/01/14	100,120	96,850	101,590	100,060	(1.82)	630	397K	40B
1403/01/07	105,470	99,020	105,470	101,910	(4.28)	937	642K	65B
1403/01/06	108,200	103,100	109,200	106,470	0.84	962	613K	65B
1403/01/05	105,160	99,510	107,990	105,580	(1.06)	1,958	1M	146B
1402/12/28	116,680	105,160	116,680	106,710	(5.62)	2,255	2M	171B
1402/12/27	115,800	112,500	118,500	113,070	(6.52)	1,976	2M	175B
1402/12/26	120,780	120,780	124,490	120,960	(6.86)	1,507	1M	169B
1402/12/23	124,020	124,020	124,020	129,870	(2.61)	318	176K	22B
1402/12/22	142,300	132,460	142,300	133,350	(6.37)	824	546K	73B
1402/12/21	134,000	132,550	144,400	142,420	5.53	2,318	2M	214B
1402/12/20	136,500	131,000	136,500	134,960	3.90	1,403	722K	97B
1402/12/19	127,690	127,690	137,000	129,890	(5.4)	3,456	2M	307B
1402/12/16	129,080	129,080	129,080	137,300	(1.07)	176	72K	9B
1402/12/15	130,820	130,820	130,820	138,790	(1.33)	211	90K	12B
1402/12/14	135,410	135,410	135,410	140,660	(3.39)	322	229K	31B
1402/12/13	152,220	144,830	152,220	145,600	(6.5)	787	524K	76B
1402/12/09	164,700	153,700	164,700	155,730	(5.77)	1,671	1M	190B
1402/12/08	173,000	164,870	179,000	165,260	(6.77)	1,046	783K	129B
1402/12/07	173,900	169,700	179,440	177,270	5.70	1,980	2M	305B
1402/12/05	163,800	156,100	169,340	167,710	5.96	1,770	1M	190B
1402/12/02	153,450	153,450	158,640	158,270	6.74	1,104	1M	187B
1402/12/01	147,000	145,020	151,000	148,270	2.19	884	494K	73B
1402/11/30	146,870	143,000	148,900	145,090	0.39	1,070	590K	86B
1402/11/29	153,730	142,340	153,730	144,530	(5.57)	1,801	858K	124B
1402/11/28	136,920	136,920	157,400	153,050	3.96	1,816	1M	177B
1402/11/25	152,400	145,160	157,500	147,220	(5.68)	668	434K	63B
1402/11/24	164,000	151,200	166,750	156,080	(1.72)	1,055	658K	103B
1402/11/23	155,240	155,240	168,400	158,810	(2.82)	1,866	2M	270B
1402/11/21	160,590	159,860	165,700	163,410	(2.89)	470	293K	47B
1402/11/18	170,670	156,980	170,670	168,270	3.52	2,500	2M	309B
1402/11/16	162,000	158,000	162,850	162,550	4.80	1,451	2M	282B
1402/11/15	161,550	154,440	162,550	155,100	(4.59)	2,370	2M	378B
1402/11/14	171,680	159,070	174,500	162,560	(2.91)	2,865	2M	265B
1402/11/11	167,490	164,430	167,490	167,440	4.96	2,016	2M	348B
1402/11/10	159,590	157,930	159,670	159,520	4.90	1,095	1M	230B
1402/11/09	155,000	146,980	158,400	152,070	(1.71)	2,477	2M	336B
1402/11/08	154,730	153,900	154,740	154,710	4.97	1,193	1M	194B
1402/11/04	143,730	141,600	148,740	147,380	4.04	1,322	1M	173B
1402/11/03	141,720	140,410	141,720	141,660	4.95	523	643K	91B
1402/11/01	133,990	133,610	135,080	134,980	4.92	668	756K	102B
1402/10/30	133,000	122,700	135,000	128,650	(0.39)	1,302	1M	145B
1402/10/27	129,240	126,010	129,250	129,150	4.91	760	720K	93B
1402/10/26	120,630	117,700	123,590	123,100	4.58	752	618K	76B
1402/10/25	110,000	110,000	120,590	117,710	2.49	1,031	912K	107B
1402/10/24	120,490	109,030	120,490	114,850	0.08	1,524	1M	135B
1402/10/23	114,560	113,100	115,620	114,760	4.21	325	444K	51B
1402/10/19	112,200	110,000	112,740	110,120	2.55	237	246K	28B
1402/10/18	105,980	104,050	108,330	107,380	4.07	305	448K	48B
1402/10/17	98,830	98,830	103,820	103,180	4.35	789	1M	114B
1402/10/16	98,500	96,010	99,030	98,880	4.83	551	501K	50B
1402/10/13	93,490	91,630	94,590	94,320	4.70	379	482K	45B
1402/10/12	87,050	87,050	90,280	90,090	4.77	581	986K	89B
1402/10/11	85,830	82,300	87,050	85,990	3.71	409	665K	57B
1402/10/10	87,140	80,000	87,140	82,910	(0.12)	550	357K	30B
1402/10/09	81,000	81,000	84,750	83,010	2.84	407	366K	31B
1402/10/06	77,540	77,540	81,030	80,720	4.59	578	730K	59B
1402/10/05	77,430	72,460	78,500	77,180	1.30	304	312K	24B
1402/10/04	75,670	74,210	77,550	76,190	(1.23)	340	694K	53B
1402/10/03	79,430	75,310	79,430	77,140	(0.19)	271	251K	19B
1402/10/02	75,250	75,210	79,750	77,290	(0.06)	410	345K	27B
1402/09/29	74,000	74,000	79,400	77,340	2.17	446	419K	32B
1402/09/28	77,180	75,060	78,000	75,700	(4.19)	483	500K	38B
1402/09/27	76,140	76,140	81,650	79,010	0.32	670	848K	67B
1402/09/25	78,180	77,010	79,100	78,760	4.54	749	2M	119B
1402/09/22	75,600	74,500	75,750	75,340	4.42	239	433K	33B
1402/09/21	73,000	70,770	73,000	72,150	3.77	243	388K	28B
1402/09/15	75,000	71,760	76,400	72,310	(4.26)	943	929K	67B
1402/09/14	78,170	74,400	78,290	75,530	(3.38)	651	550K	42B
1402/09/13	81,180	74,730	81,180	78,170	0.88	617	482K	38B
1402/09/12	73,100	73,080	80,750	77,490	0.74	1,320	2M	144B
1402/09/11	76,020	76,020	76,020	76,920	(3.87)	295	366K	28B
1402/09/08	80,890	76,000	81,460	80,020	3.13	1,606	2M	130B
1402/09/07	77,800	75,440	78,120	77,590	4.29	468	582K	45B
1402/09/06	68,850	68,700	75,440	74,400	3.55	757	684K	51B
1402/09/05	71,670	71,180	73,500	71,850	(4.1)	422	394K	28B
1402/09/04	75,560	74,610	79,200	74,920	(4.6)	646	599K	45B
1402/09/01	82,900	78,020	83,000	78,530	(4.37)	1,844	2M	165B
1402/08/30	80,420	80,420	87,680	82,120	(2.99)	2,174	2M	168B
1402/08/29	81,240	81,240	81,240	84,650	(1.01)	153	95K	8B
1402/08/28	82,440	82,440	82,440	85,510	(1.45)	192	137K	11B
1402/08/27	86,770	86,770	86,900	86,770	(4.99)	790	1M	125B
1402/08/24	97,630	90,060	97,630	91,330	(3.66)	297	379K	34B
1402/08/23	94,870	93,130	94,890	94,800	4.89	1,115	2M	170B
1402/08/22	89,800	87,110	90,640	90,380	4.69	843	1M	96B
1402/08/21	86,330	86,000	86,330	86,330	5.00	454	1M	92B
1402/08/20	82,370	79,000	82,370	82,220	4.81	911	1M	109B
1402/08/17	80,200	80,200	80,200	78,450	2.70	191	255K	20B
1402/08/16	79,270	78,930	79,270	76,390	1.18	156	112K	9B
1402/08/15	73,530	73,530	81,000	75,500	(2.44)	1,283	2M	163B
1402/08/14	82,000	75,600	82,000	77,390	(2.74)	495	588K	46B
1402/08/08	80,980	73,800	81,310	79,570	2.75	1,293	2M	123B
1402/08/07	77,440	77,240	77,440	77,440	4.99	518	989K	77B
1402/08/06	74,270	70,300	74,270	73,760	4.27	833	1M	102B
1402/08/03	72,590	72,590	72,620	70,740	2.27	185	216K	16B
1402/08/02	67,370	65,100	70,730	69,170	2.67	840	1M	86B
1402/08/01	67,450	65,560	67,460	67,370	4.86	465	1M	87B
1402/07/30	64,280	62,010	64,450	64,250	4.66	557	1M	76B
1402/07/29	60,430	58,200	62,260	61,390	3.52	560	989K	61B
1402/07/26	56,000	54,000	59,680	59,300	4.33	506	1M	76B
1402/07/25	57,680	52,910	57,680	56,840	3.46	706	1M	62B
1402/07/24	54,940	54,940	54,940	54,940	4.99	133	492K	27B
1402/07/23	51,480	50,620	52,720	52,330	4.22	395	1M	55B
1402/07/22	48,700	48,020	51,390	50,210	(0.28)	438	480K	24B
1402/07/19	50,160	50,160	51,800	50,350	(4.62)	1,051	2M	83B
1402/07/18	51,100	51,100	51,100	52,790	(1.84)	126	174K	9B
1402/07/17	53,600	53,040	53,780	53,780	(3.67)	158	348K	18B
1402/07/16	54,880	53,780	58,600	55,830	(1.38)	126	249K	14B
1402/07/15	59,970	54,880	59,970	56,610	(1.99)	230	364K	20B
1402/07/12	59,530	57,270	61,340	57,760	(4.18)	771	1M	75B
1402/07/10	60,280	60,280	60,280	60,280	(5.0)	379	1M	62B
1402/07/09	65,540	61,940	68,400	63,450	(2.68)	320	409K	26B
1402/07/08	63,290	63,290	65,540	65,200	4.45	579	888K	58B
1402/07/05	58,950	58,950	63,570	62,420	3.09	543	549K	34B
1402/07/04	59,260	58,260	61,290	60,550	3.72	729	1M	70B
1402/07/03	58,390	58,050	58,390	58,380	4.98	509	1M	59B
1402/07/01	53,950	53,950	59,600	55,610	(2.06)	587	1M	56B
1402/06/29	54,650	54,650	54,650	56,780	(1.29)	84	123K	7B
1402/06/28	57,580	55,440	58,050	57,520	(1.42)	180	191K	11B
1402/06/27	57,190	56,690	59,900	58,350	(0.48)	215	171K	10B
1402/06/26	57,310	56,570	61,000	58,630	(1.53)	446	442K	26B
1402/06/22	60,000	56,280	61,440	59,540	1.66	663	587K	35B
1402/06/21	57,900	56,670	58,920	58,570	4.37	599	1M	72B
1402/06/20	55,990	53,860	56,510	56,120	4.27	700	1M	82B
1402/06/19	54,000	52,210	54,020	53,820	4.61	515	1M	57B
1402/06/18	52,000	49,600	53,930	51,450	0.02	368	598K	31B
1402/06/14	48,110	48,110	52,960	51,440	1.98	436	1M	56B
1402/06/13	49,990	46,850	50,740	50,440	4.37	339	765K	39B
1402/06/12	48,390	46,710	48,610	48,330	4.38	402	782K	38B
1402/06/11	46,600	45,370	46,620	46,300	4.28	200	414K	19B
1402/06/08	44,560	44,100	44,830	44,400	3.98	157	388K	17B
1402/06/07	40,760	40,750	43,150	42,700	3.89	160	415K	18B
1402/06/06	41,350	40,160	41,430	41,100	(0.51)	173	215K	9B
1402/06/05	42,460	40,290	42,500	41,310	(0.31)	151	122K	5B
1402/06/04	40,960	40,300	41,440	41,440	(0.17)	90	52K	2B
1402/06/01	39,900	39,650	40,690	41,510	(0.53)	77	54K	2B
1402/05/31	40,060	39,850	40,060	41,730	(0.5)	36	48K	2B
1402/05/30	40,990	39,970	41,000	41,940	(0.19)	47	20K	817M
1402/05/29	40,430	40,090	41,560	42,020	(0.12)	33	16K	629M
1402/05/28	40,110	40,110	41,400	42,070	(0.36)	69	35K	1B
1402/05/25	40,910	40,580	41,530	42,220	(1.15)	113	110K	4B
1402/05/24	41,750	40,870	41,750	42,710	(0.72)	115	75K	3B
1402/05/23	42,880	42,000	42,900	43,020	(0.09)	54	34K	1B
1402/05/22	41,290	41,170	42,880	43,060	(0.62)	110	102K	4B
1402/05/21	42,120	41,860	42,200	43,330	(1.66)	83	158K	7B
1402/05/18	42,300	42,120	43,710	44,060	(0.56)	138	67K	3B
1402/05/17	43,590	42,750	44,370	44,310	(1.53)	118	151K	6B
1402/05/16	44,490	43,030	45,590	45,000	(0.55)	126	76K	3B
1402/05/15	46,750	44,330	46,750	45,250	(0.09)	82	41K	2B
1402/05/14	45,900	44,370	45,900	45,290	(0.15)	87	65K	3B
1402/05/10	44,260	43,800	45,550	45,360	(0.55)	187	127K	6B
1402/05/09	43,540	43,540	44,470	45,610	(0.48)	91	69K	3B
1402/05/08	44,170	44,160	44,960	45,830	(1.4)	139	137K	6B
1402/05/07	45,750	45,040	46,800	46,480	(1.96)	199	216K	10B
1402/05/04	46,110	45,900	46,860	47,410	(0.77)	100	124K	6B
1402/05/03	46,240	46,110	47,130	47,780	(0.99)	147	127K	6B
1402/05/02	48,290	46,650	48,300	48,260	(1.71)	235	205K	10B
1402/05/01	47,110	47,110	48,440	49,100	(0.89)	141	111K	5B
1402/04/31	49,000	47,950	50,110	49,540	(1.84)	176	215K	10B
1402/04/28	49,980	49,890	52,390	50,470	(3.88)	620	774K	39B
1402/04/27	55,010	51,060	55,010	52,510	(2.29)	743	1M	56B
1402/04/26	53,980	52,220	54,130	53,740	4.23	820	1M	79B
1402/04/25	51,200	49,080	52,020	51,560	4.06	726	1M	60B
1402/04/24	47,200	46,850	50,440	49,550	3.14	449	835K	41B
1402/04/21	48,500	46,680	49,200	48,040	(0.15)	136	131K	6B
1402/04/20	48,330	45,910	50,110	48,110	0.54	412	518K	25B
1402/04/19	45,500	45,500	48,000	47,850	4.66	254	877K	42B
1402/04/18	45,570	43,980	45,570	45,720	(1.23)	146	142K	6B
1402/04/17	46,500	45,480	46,500	46,290	(0.09)	65	33K	1B
1402/04/14	45,010	45,010	47,000	46,330	(0.02)	50	31K	1B
1402/04/13	46,750	45,030	47,000	46,340	(2.22)	211	297K	14B
1402/04/12	47,800	46,050	47,850	47,390	(0.06)	45	52K	2B
1402/04/11	48,100	46,480	48,100	47,420	(0.04)	28	16K	755M
1402/04/10	45,230	45,230	48,090	47,440	(0.04)	40	40K	2B
1402/04/07	47,300	46,700	48,200	47,460	(0.06)	26	47K	2B
1402/04/06	47,570	47,000	48,500	47,490	(0.02)	38	19K	909M
1402/04/05	47,690	47,540	48,990	47,500	0.04	54	64K	3B
1402/04/04	47,930	47,840	49,090	47,480	0.15	59	39K	2B
1402/04/03	47,610	47,610	48,500	47,410	0.02	23	10K	461M
1402/03/31	47,600	47,600	48,300	47,400	0.23	49	85K	4B
1402/03/30	48,500	47,550	49,000	47,290	0.21	33	44K	2B
1402/03/29	48,420	48,060	49,210	47,190	0.38	57	56K	3B
1402/03/28	47,900	47,280	48,230	47,010	0.17	43	42K	2B
1402/03/27	47,370	46,900	47,990	46,930	0.13	44	47K	2B
1402/03/24	47,890	46,180	47,890	46,870	0.0	64	26K	1B
1402/03/23	46,870	45,670	47,990	46,870	0.0	40	52K	2B
1402/03/22	46,720	45,650	46,870	46,870	(0.19)	52	62K	3B
1402/03/21	46,970	46,520	47,940	46,960	0.0	62	47K	2B
1402/03/20	47,100	44,810	47,840	46,960	(0.3)	64	71K	3B
1402/03/17	47,020	47,020	48,300	47,100	0.06	55	39K	2B
1402/03/16	47,000	47,000	48,310	47,070	0.17	88	76K	4B
1402/03/13	47,120	46,540	48,300	46,990	0.09	56	30K	1B
1402/03/10	48,370	47,610	48,370	46,950	0.84	91	123K	6B
1402/03/09	47,200	47,200	48,440	46,560	0.45	101	66K	3B
1402/03/08	48,410	46,730	48,410	46,350	0.46	91	87K	4B
1402/03/07	48,060	45,670	49,150	46,140	(4.01)	214	483K	22B
1402/03/06	49,100	46,760	50,500	48,070	(2.34)	241	411K	20B
1402/03/03	47,550	47,120	50,560	49,220	2.20	478	858K	42B
1402/03/02	48,300	47,000	48,300	48,160	(0.39)	174	103K	5B
1402/03/01	48,500	47,000	49,880	48,350	(0.84)	191	196K	9B
1402/02/31	47,940	47,290	48,590	48,760	(0.31)	61	69K	3B
1402/02/30	51,200	48,200	51,200	48,910	(3.59)	233	397K	19B
1402/02/27	49,630	49,630	51,700	50,730	(0.53)	169	219K	11B
1402/02/25	53,300	50,280	53,320	51,000	0.16	208	227K	12B
1402/02/24	48,050	48,050	51,900	50,920	3.01	454	567K	29B
1402/02/23	51,000	48,000	51,290	49,430	1.19	397	437K	22B
1402/02/20	51,000	46,160	51,000	48,850	0.56	328	500K	24B
1402/02/19	45,130	45,130	49,860	48,580	2.30	354	487K	24B
1402/02/18	47,490	47,490	48,500	47,490	(4.98)	185	529K	25B
1402/02/17	52,990	49,190	53,000	49,980	(3.46)	236	478K	24B
1402/02/16	51,790	49,500	51,890	51,770	4.76	299	475K	25B
1402/02/13	49,420	48,220	49,420	49,420	4.99	337	612K	30B
1402/02/12	45,700	45,700	47,930	47,070	3.11	329	606K	29B
1402/02/11	44,870	44,850	46,920	45,650	0.75	349	543K	25B
1402/02/10	44,300	44,300	45,900	45,310	(0.31)	297	481K	22B
1402/02/09	46,400	44,540	46,400	45,450	(0.74)	237	245K	11B
1402/02/06	46,000	44,150	46,500	45,790	(0.28)	251	231K	11B
1402/02/05	46,800	45,060	46,800	45,920	1.46	318	474K	22B
1402/02/04	46,100	44,720	46,500	45,260	1.32	139	218K	10B
1402/01/28	44,430	44,430	45,940	44,670	(4.47)	1,193	2M	95B
1402/01/27	50,000	46,060	50,000	46,760	(3.55)	508	820K	38B
1402/01/26	48,000	46,810	49,150	48,480	3.57	328	642K	31B
1402/01/22	46,250	44,100	48,340	46,810	1.65	637	905K	42B
1402/01/21	46,250	44,500	46,320	46,050	4.37	426	692K	32B
1402/01/20	42,590	42,590	44,170	44,120	4.87	251	475K	21B
1402/01/19	42,580	42,000	42,580	42,070	3.72	159	356K	15B
1402/01/16	38,540	38,540	41,400	40,560	2.87	200	304K	13B
1402/01/15	37,920	37,920	40,440	39,430	1.91	274	324K	13B
1402/01/14	39,400	37,500	39,400	38,690	(0.23)	180	246K	10B
1402/01/09	37,560	37,550	39,880	38,780	(0.77)	270	303K	12B
1402/01/08	39,800	38,000	41,100	39,080	(0.33)	248	278K	11B
1402/01/07	40,500	39,130	40,500	39,210	0.20	156	119K	5B
1402/01/06	39,990	38,820	40,000	39,130	2.01	289	315K	12B
1402/01/05	38,700	36,910	38,750	38,360	3.93	307	716K	27B
1401/12/28	36,930	36,020	36,930	36,910	4.92	149	469K	17B
1401/12/27	34,900	33,210	35,880	35,180	2.93	115	432K	15B
1401/12/24	33,850	33,270	34,590	34,180	3.73	199	393K	14B
1401/12/23	33,350	32,510	33,740	32,950	2.52	249	284K	9B
1401/12/22	31,640	31,640	33,400	32,140	0.94	160	223K	7B
1401/12/21	32,310	31,270	32,310	31,840	(3.25)	187	358K	11B
1401/12/20	32,320	32,320	33,500	32,910	(1.08)	254	347K	11B
1401/12/16	32,210	32,210	34,140	33,270	(0.06)	72	73K	2B
1401/12/15	32,010	32,010	34,000	33,290	0.42	140	206K	7B
1401/12/14	33,760	33,000	33,950	33,150	0.58	102	140K	5B
1401/12/13	32,900	32,900	33,390	32,960	2.26	228	358K	12B
1401/12/10	31,990	31,530	33,580	32,230	0.25	123	124K	4B
1401/12/09	32,100	31,140	32,100	32,150	(0.37)	99	139K	4B
1401/12/08	32,750	31,180	32,750	32,270	(0.62)	134	126K	4B
1401/12/07	33,740	31,210	33,740	32,470	(0.82)	198	332K	11B
1401/12/06	32,170	32,170	33,500	32,740	1.77	183	288K	10B
1401/12/03	32,320	31,380	33,000	32,170	(2.6)	202	336K	11B
1401/12/02	33,840	32,320	34,390	33,030	(2.91)	595	766K	25B
1401/12/01	33,990	32,870	35,930	34,020	(1.62)	582	1M	49B
1401/11/30	34,970	33,340	35,080	34,580	3.50	749	2M	54B
1401/11/26	33,570	31,830	33,570	33,410	4.47	384	954K	32B
1401/11/25	30,320	30,320	32,030	31,980	4.82	354	623K	20B
1401/11/24	30,550	29,590	30,610	30,510	4.63	244	576K	18B
1401/11/23	27,900	27,080	29,740	29,160	2.93	239	693K	20B
1401/11/19	29,000	27,300	29,400	28,330	(0.18)	198	261K	7B
1401/11/18	27,900	27,310	28,820	28,380	3.39	250	437K	12B
1401/11/17	27,720	27,320	28,100	27,450	(4.52)	264	594K	16B
1401/11/16	29,600	28,020	29,600	28,750	(2.51)	273	324K	9B
1401/11/12	29,320	28,630	30,670	29,490	(2.12)	370	617K	18B
1401/11/11	31,560	30,020	31,560	30,130	(4.65)	388	781K	24B
1401/11/10	31,430	31,430	33,990	31,600	(4.47)	237	621K	20B
1401/11/09	32,600	32,570	33,500	33,080	(3.5)	149	362K	12B
1401/11/08	35,620	32,770	35,620	34,280	1.03	467	925K	32B
1401/11/05	32,690	32,310	35,680	33,930	(0.24)	935	2M	77B
1401/11/04	33,780	32,540	34,880	34,010	0.71	577	1M	48B
1401/11/03	33,750	33,100	33,780	33,770	4.94	343	740K	25B
1401/11/02	31,990	31,250	32,410	32,180	4.24	237	491K	16B
1401/11/01	30,970	30,120	31,090	30,870	4.26	238	452K	14B
1401/10/28	28,780	28,550	29,710	29,610	4.63	266	638K	19B
1401/10/27	28,200	28,000	28,990	28,300	1.11	265	398K	11B
1401/10/26	28,530	28,150	28,990	27,990	0.90	154	185K	5B
1401/10/24	27,950	27,160	28,100	27,740	(0.72)	143	231K	6B
1401/10/21	28,200	27,060	28,730	27,940	(0.04)	132	182K	5B
1401/10/20	28,720	27,850	28,720	27,950	2.04	208	388K	11B
1401/10/19	26,890	26,450	27,530	27,390	4.46	237	747K	20B
1401/10/18	26,860	26,240	26,860	26,220	0.85	156	219K	6B
1401/10/17	26,000	25,820	26,390	26,000	(0.12)	88	195K	5B
1401/10/14	25,330	25,330	26,510	26,030	(0.04)	81	92K	2B
1401/10/13	26,400	25,730	26,850	26,040	0.12	127	120K	3B
1401/10/12	26,130	25,570	26,590	26,010	0.08	141	172K	4B
1401/10/11	26,000	25,400	26,560	25,990	(0.19)	98	155K	4B
1401/10/10	26,690	25,300	26,690	26,040	(0.34)	122	117K	3B
1401/10/07	26,010	26,010	26,700	26,130	1.16	170	284K	8B
1401/10/05	25,850	25,850	26,260	25,830	0.39	107	163K	4B
1401/10/04	26,100	25,780	26,100	25,730	0.86	201	291K	8B
1401/10/03	25,010	25,010	25,990	25,510	(0.04)	129	166K	4B
1401/09/30	25,200	25,200	25,830	25,520	(0.12)	75	104K	3B
1401/09/29	26,100	25,050	26,100	25,550	(0.12)	72	95K	2B
1401/09/28	25,450	25,050	25,990	25,580	(0.04)	97	75K	2B
1401/09/27	26,170	24,510	26,790	25,590	0.24	144	196K	5B
1401/09/26	25,200	25,190	26,200	25,530	0.67	156	228K	6B
1401/09/23	25,360	25,050	25,700	25,360	(0.04)	78	61K	2B
1401/09/22	25,300	25,000	25,860	25,370	0.08	117	156K	4B
1401/09/21	24,760	24,760	25,580	25,350	(0.43)	184	161K	4B
1401/09/20	26,590	24,690	26,590	25,460	0.32	193	243K	6B
1401/09/19	24,100	24,100	25,810	25,380	3.21	298	649K	16B
1401/09/16	24,100	24,010	24,890	24,590	(0.2)	78	65K	2B
1401/09/15	24,450	23,960	24,720	24,640	(0.44)	115	116K	3B
1401/09/14	24,750	24,230	25,310	24,750	(0.12)	69	101K	2B
1401/09/13	25,450	24,830	25,450	24,780	0.16	97	79K	2B
1401/09/12	24,000	24,000	25,490	24,740	1.89	215	363K	9B
1401/09/09	24,010	24,010	24,550	24,280	(0.08)	101	108K	3B
1401/09/08	24,210	24,200	24,940	24,300	0.0	114	148K	4B
1401/09/07	23,880	23,710	24,990	24,300	0.41	250	436K	11B
1401/09/06	24,300	23,850	24,300	24,200	(0.21)	160	193K	5B
1401/09/05	24,550	23,870	24,550	24,250	(0.29)	170	268K	6B
1401/09/02	24,500	23,630	24,500	24,320	(1.18)	154	251K	6B
1401/09/01	25,790	23,760	25,790	24,610	0.16	438	712K	18B
1401/08/30	25,060	25,060	25,060	24,570	2.93	117	378K	9B
1401/08/29	24,890	24,890	24,890	23,870	0.67	29	85K	2B
1401/08/28	24,570	24,570	24,570	23,710	1.32	48	168K	4B
1401/08/25	24,050	23,750	24,050	23,400	2.14	154	265K	6B
1401/08/24	23,680	23,670	23,690	22,910	1.51	102	187K	4B
1401/08/23	23,390	22,330	23,390	22,570	1.30	153	187K	4B
1401/08/17	24,560	23,450	25,160	24,240	(1.1)	182	298K	7B
1401/08/16	24,040	24,040	25,110	24,510	2.47	314	381K	9B
1401/08/15	23,510	23,510	24,390	23,920	(0.29)	202	176K	4B
1401/08/14	23,220	23,210	24,480	23,990	0.0	185	175K	4B
1401/08/11	24,150	23,150	24,400	23,990	(0.25)	101	117K	3B
1401/08/10	23,130	23,130	24,690	24,050	(0.04)	76	46K	1B
1401/08/09	24,120	23,120	24,120	24,060	(0.29)	85	65K	2B
1401/08/08	23,100	23,060	23,750	24,130	(0.58)	100	70K	2B
1401/08/07	23,700	23,290	24,470	24,270	(0.98)	119	129K	3B
1401/08/04	24,010	23,530	24,070	24,510	(1.01)	98	132K	3B
1401/08/03	24,490	24,050	25,100	24,760	(0.4)	91	89K	2B
1401/08/02	25,390	24,100	25,590	24,860	0.36	240	213K	5B
1401/08/01	23,730	23,730	25,450	24,770	1.23	438	677K	17B
1401/07/30	25,190	23,760	25,190	24,470	(0.2)	112	77K	2B
1401/07/27	25,000	23,940	25,000	24,520	(0.08)	37	38K	921M
1401/07/26	24,000	23,600	24,580	24,540	(0.2)	103	76K	2B
1401/07/23	23,750	23,750	24,400	24,590	(0.12)	45	24K	585M
1401/07/20	24,410	23,600	24,860	24,620	(0.44)	100	85K	2B
1401/07/19	24,290	24,280	25,240	24,730	0.08	110	183K	5B
1401/07/18	24,150	23,820	24,800	24,710	(0.36)	51	78K	2B
1401/07/17	24,360	23,770	24,770	24,800	(0.44)	105	83K	2B
1401/07/16	24,700	23,990	25,020	24,910	(0.32)	95	86K	2B
1401/07/12	25,000	24,020	25,000	24,990	(1.15)	148	152K	4B
1401/07/11	24,650	24,610	25,650	25,280	(2.39)	192	284K	7B
1401/07/10	25,910	25,230	26,580	25,900	(2.45)	175	309K	8B
1401/07/09	26,370	25,840	27,660	26,550	(2.39)	338	513K	14B
1401/07/06	26,610	26,610	27,560	27,200	(0.51)	183	182K	5B
1401/07/04	26,120	26,120	27,430	27,340	(0.47)	127	90K	2B
1401/07/02	26,580	26,460	27,600	27,470	(1.36)	128	152K	4B
1401/06/30	28,940	26,760	29,340	27,850	(1.1)	263	302K	8B
1401/06/29	27,600	26,340	28,790	28,160	2.70	457	660K	19B
1401/06/28	26,610	26,470	27,500	27,420	(0.54)	120	100K	3B
1401/06/27	27,220	26,510	27,220	27,570	(0.68)	139	100K	3B
1401/06/23	28,640	27,040	28,640	27,760	0.25	251	311K	9B
1401/06/22	26,300	26,090	28,600	27,690	1.47	627	665K	18B
1401/06/21	27,760	26,770	28,850	27,290	(3.12)	282	379K	10B
1401/06/20	27,800	27,100	29,350	28,170	(0.46)	167	129K	4B
1401/06/19	27,940	26,780	29,230	28,300	0.82	486	603K	17B
1401/06/16	28,790	27,570	28,990	28,070	(0.21)	226	233K	7B
1401/06/15	26,500	26,480	28,500	28,130	3.61	595	675K	19B
1401/06/14	27,900	26,630	27,900	27,150	0.11	281	243K	7B
1401/06/13	26,600	25,600	27,410	27,120	3.87	486	966K	26B
1401/06/12	27,000	25,740	27,100	26,110	0.27	246	356K	9B
1401/06/09	25,030	25,030	26,750	26,040	2.20	369	705K	18B
1401/06/08	26,020	24,700	26,020	25,480	(0.08)	184	193K	5B
1401/06/07	25,780	24,490	26,100	25,500	(0.55)	304	259K	7B
1401/06/06	26,870	24,770	26,870	25,640	0.08	384	414K	11B
1401/06/05	25,910	25,500	25,910	25,620	3.81	201	470K	12B
1401/06/02	25,510	25,510	25,510	24,680	1.56	61	196K	5B
1401/06/01	23,960	23,320	24,950	24,300	2.23	194	391K	10B
1401/05/31	23,100	23,100	23,800	23,770	(0.13)	69	71K	2B
1401/05/30	23,010	23,010	23,770	23,800	(0.13)	68	57K	1B
1401/05/29	23,000	23,000	23,700	23,830	(0.21)	57	70K	2B
1401/05/26	23,000	23,000	23,870	23,880	(0.33)	102	72K	2B
1401/05/25	24,260	22,900	24,260	23,960	(0.58)	106	126K	3B
1401/05/24	23,600	23,530	24,300	24,100	(0.74)	139	181K	4B
1401/05/23	23,710	23,710	24,700	24,280	(0.12)	66	39K	925M
1401/05/22	23,600	23,600	24,850	24,310	(0.16)	165	164K	4B
1401/05/19	24,310	23,610	24,310	24,350	(0.04)	57	22K	521M
1401/05/18	23,520	23,520	25,000	24,360	(0.2)	49	68K	2B
1401/05/15	24,260	23,660	25,490	24,410	0.45	161	232K	6B
1401/05/12	23,900	23,780	24,410	24,300	(0.08)	64	71K	2B
1401/05/11	23,590	23,590	24,210	24,320	(0.29)	81	71K	2B
1401/05/10	24,150	23,630	24,860	24,390	(0.33)	100	75K	2B
1401/05/09	24,150	23,520	24,200	24,470	(0.49)	87	88K	2B
1401/05/08	24,000	23,510	25,640	24,590	0.65	161	177K	4B
1401/05/05	23,710	23,710	24,400	24,430	(0.12)	60	66K	2B
1401/05/04	23,500	23,500	24,300	24,460	(0.69)	113	171K	4B
1401/05/03	23,780	23,590	24,450	24,630	(0.81)	95	114K	3B
1401/05/02	24,320	23,970	24,530	24,830	(0.32)	79	72K	2B
1401/05/01	24,740	24,040	24,740	24,910	(0.36)	117	71K	2B
1401/04/29	24,230	23,890	24,460	25,000	(0.52)	140	80K	2B
1401/04/28	24,650	24,140	25,100	25,130	(0.51)	101	87K	2B
1401/04/26	26,290	24,280	26,290	25,260	0.76	387	656K	17B
1401/04/25	24,450	24,100	25,720	25,070	2.33	263	355K	9B
1401/04/22	23,430	23,430	24,470	24,500	(0.61)	141	114K	3B
1401/04/21	23,720	23,700	24,470	24,650	(1.16)	157	144K	3B
1401/04/20	24,110	23,960	24,980	24,940	(1.07)	133	152K	4B
1401/04/18	24,300	24,200	25,100	25,210	(0.75)	126	123K	3B
1401/04/15	25,010	24,610	25,370	25,400	(1.93)	257	244K	6B
1401/04/14	26,850	25,100	26,850	25,900	(0.92)	209	247K	6B
1401/04/13	25,890	25,420	26,900	26,140	0.89	208	235K	6B
1401/04/12	24,800	24,800	26,000	25,910	(0.58)	179	151K	4B
1401/04/11	27,000	25,320	27,000	26,060	(2.21)	285	325K	8B
1401/04/08	28,030	26,390	28,030	26,650	(3.93)	328	437K	12B
1401/04/07	27,860	27,380	28,990	27,740	(3.71)	511	540K	15B
1401/04/06	27,860	27,860	27,860	28,810	(1.74)	128	166K	5B
1401/04/05	28,910	28,840	30,050	29,320	(3.39)	183	341K	10B
1401/04/04	32,200	29,990	32,200	30,350	(3.83)	466	491K	15B
1401/04/01	31,290	30,530	32,240	31,560	(0.66)	311	422K	13B
1401/03/31	32,990	31,350	33,270	31,770	(3.7)	392	461K	15B
1401/03/30	33,590	32,230	33,590	32,990	2.84	473	730K	24B
1401/03/29	31,540	30,710	32,720	32,080	2.92	559	1M	35B
1401/03/28	30,540	30,540	31,780	31,170	0.39	213	212K	7B
1401/03/25	31,900	30,970	31,900	31,050	(4.75)	408	526K	16B
1401/03/24	34,300	31,100	34,300	32,600	(0.21)	748	1M	43B
1401/03/23	33,260	33,260	33,260	32,670	3.13	135	307K	10B
1401/03/22	30,900	30,680	32,100	31,680	3.60	292	475K	15B
1401/03/21	31,900	29,590	31,900	30,580	0.20	333	368K	11B
1401/03/18	30,930	30,020	31,700	30,520	(3.39)	521	739K	23B
1401/03/17	30,720	30,720	33,440	31,590	(2.29)	620	977K	31B
1401/03/16	34,660	31,380	34,660	32,330	(2.12)	243	303K	10B
1401/03/11	33,030	33,000	33,030	33,030	4.99	206	489K	16B
1401/03/10	31,460	31,460	31,460	31,460	4.97	178	474K	15B
1401/03/09	30,900	29,390	31,900	29,970	(3.1)	644	1M	31B
1401/03/08	31,180	30,410	31,180	30,930	(3.37)	208	324K	10B
1401/03/07	33,350	31,850	33,400	32,010	(4.5)	473	610K	20B
1401/03/04	34,000	33,310	34,450	33,520	(4.39)	1,110	2M	51B
1401/03/03	33,650	32,220	35,310	35,060	4.25	1,012	2M	63B
1401/03/02	33,880	31,780	33,880	33,630	4.21	807	2M	53B
1401/03/01	32,500	30,400	33,000	32,270	2.67	340	783K	25B
1401/02/31	32,030	30,030	33,000	31,430	(0.38)	397	1M	37B
1401/02/28	31,860	31,480	32,700	31,550	(4.77)	277	786K	25B
1401/02/27	33,990	32,490	34,620	33,130	(1.87)	410	660K	22B
1401/02/26	31,660	31,660	33,940	33,760	4.42	535	964K	33B
1401/02/25	31,600	31,600	32,980	32,330	(1.97)	421	385K	12B
1401/02/24	31,870	31,850	33,970	32,980	(1.43)	856	1M	38B
1401/02/21	35,000	32,100	35,000	33,460	0.27	1,045	2M	58B
1401/02/20	33,510	32,400	33,510	33,370	4.54	965	2M	69B
1401/02/19	31,500	30,950	32,110	31,920	4.35	517	1M	32B
1401/02/18	30,200	30,200	31,200	30,590	(0.58)	352	450K	14B
1401/02/17	31,000	30,150	31,800	30,770	(2.69)	605	664K	20B
1401/02/12	32,400	31,410	32,950	31,620	(4.36)	978	2M	53B
1401/02/11	35,170	32,840	35,180	33,060	(4.34)	1,195	3M	83B
1401/02/10	34,560	34,000	34,560	34,560	4.98	174	688K	24B
1401/02/07	32,000	30,480	33,680	32,920	2.62	699	1M	47B
1401/02/06	32,200	30,700	32,200	32,080	4.60	710	3M	95B
1401/02/05	31,360	31,360	31,360	30,670	2.68	44	279K	9B
1401/02/04	30,380	30,380	30,380	29,870	3.21	58	333K	10B
1401/01/31	30,030	30,030	30,030	28,940	1.19	29	129K	4B
1401/01/30	29,700	29,700	29,700	28,600	1.10	30	123K	4B
1401/01/29	29,370	29,370	29,370	28,290	1.11	44	124K	4B
1401/01/28	29,030	29,030	29,030	27,980	1.19	37	130K	4B
1401/01/27	28,590	28,590	28,590	27,650	1.54	38	170K	5B
1401/01/24	28,290	28,290	28,290	27,230	1.04	39	130K	4B
1401/01/23	27,410	27,410	27,410	26,950	3.22	73	396K	11B
1401/01/22	26,170	25,510	26,170	26,110	4.73	131	587K	15B
1401/01/21	25,910	25,910	25,910	24,930	1.01	25	127K	3B
1401/01/20	25,600	25,600	25,600	24,680	1.19	48	146K	4B
1401/01/17	25,240	25,240	25,240	24,390	1.46	51	191K	5B
1401/01/16	24,940	24,940	24,940	24,040	1.18	76	158K	4B
1401/01/15	24,450	23,900	24,500	23,760	1.80	123	252K	6B
1401/01/14	23,770	23,760	23,770	23,340	3.09	208	410K	10B
1401/01/10	23,390	22,600	23,390	22,640	1.30	172	270K	6B
1401/01/09	23,030	22,350	23,030	22,350	0.22	87	91K	2B
1401/01/08	23,200	22,320	23,230	22,300	0.13	77	54K	1B
1401/01/07	22,180	22,170	23,050	22,270	0.36	113	95K	2B
1401/01/06	23,090	22,090	23,090	22,190	0.54	138	184K	4B
1400/12/28	21,000	21,000	22,500	22,070	0.18	204	215K	5B
1400/12/25	21,210	21,080	21,690	22,030	(0.68)	106	109K	2B
1400/12/24	21,370	21,290	21,920	22,180	(1.03)	90	138K	3B
1400/12/23	21,750	21,460	22,000	22,410	(0.75)	85	108K	2B
1400/12/22	21,740	21,680	22,600	22,580	(1.05)	120	150K	3B
1400/12/21	21,820	21,740	22,770	22,820	(0.26)	64	45K	997M
1400/12/18	21,970	21,960	22,840	22,880	(0.35)	81	69K	2B
1400/12/17	22,360	21,940	23,280	22,960	(0.43)	92	77K	2B
1400/12/16	23,330	21,750	23,930	23,060	0.96	310	1M	28B
1400/12/15	23,890	21,950	23,890	22,840	(0.13)	97	138K	3B
1400/12/14	22,960	21,900	22,960	22,870	(0.52)	89	155K	3B
1400/12/11	23,000	22,200	23,370	22,990	(0.09)	52	39K	892M
1400/12/09	22,300	22,300	23,350	23,010	(0.22)	127	120K	3B
1400/12/08	22,850	22,070	23,800	23,060	0.92	144	402K	9B
1400/12/07	22,850	22,840	23,540	22,850	0.04	81	86K	2B
1400/12/04	23,680	22,580	23,680	22,840	1.20	200	257K	6B
1400/12/03	22,870	22,870	23,170	22,570	2.27	212	305K	7B
1400/12/02	21,890	21,300	22,600	22,070	0.23	152	129K	3B
1400/12/01	22,290	21,260	22,290	22,020	(1.56)	147	285K	6B
1400/11/30	21,380	21,380	22,470	22,370	(0.58)	114	155K	3B
1400/11/27	21,520	21,420	21,530	22,500	(0.18)	43	21K	459M
1400/11/25	21,500	21,460	22,240	22,540	(0.18)	45	26K	558M
1400/11/24	21,500	21,490	21,970	22,580	(0.18)	37	25K	530M
1400/11/23	22,640	21,540	22,640	22,620	(0.22)	53	34K	739M
1400/11/20	21,660	21,660	22,530	22,670	(0.4)	113	104K	2B
1400/11/19	21,700	21,700	22,360	22,760	(0.35)	92	61K	1B
1400/11/18	21,800	21,800	22,250	22,840	(0.44)	46	60K	1B
1400/11/17	22,000	21,980	22,540	22,940	(0.82)	47	104K	2B
1400/11/16	22,080	22,050	22,390	23,130	(0.34)	81	47K	1B
1400/11/13	22,240	22,230	22,400	23,210	(0.77)	91	99K	2B
1400/11/12	22,400	22,350	23,000	23,390	(0.55)	109	76K	2B
1400/11/11	22,510	22,510	22,890	23,520	(0.72)	124	96K	2B
1400/11/10	23,510	22,610	23,510	23,690	(0.46)	118	62K	1B
1400/11/09	22,740	22,740	23,530	23,800	(0.46)	119	120K	3B
1400/11/06	22,860	22,840	23,520	23,910	(0.54)	69	73K	2B
1400/11/05	22,880	22,880	22,880	24,040	(0.17)	18	22K	499M
1400/11/04	23,000	23,000	23,500	24,080	(0.54)	41	65K	1B
1400/11/03	23,020	23,020	23,020	24,210	(0.08)	13	9K	199M
1400/11/02	23,340	23,220	23,920	24,230	(0.86)	67	106K	2B
1400/10/29	23,400	23,340	24,480	24,440	(0.49)	105	79K	2B
1400/10/28	23,430	23,430	24,600	24,560	(0.41)	38	47K	1B
1400/10/27	23,700	23,560	24,000	24,660	(0.56)	98	71K	2B
1400/10/26	23,720	23,720	24,490	24,800	(0.64)	89	103K	2B
1400/10/25	23,850	23,850	24,280	24,960	(0.56)	83	66K	2B
1400/10/22	24,000	23,970	24,630	25,100	(0.52)	94	61K	1B
1400/10/21	24,100	24,100	25,090	25,230	(0.51)	122	77K	2B
1400/10/20	24,180	24,180	24,890	25,360	(0.35)	54	43K	1B
1400/10/19	24,240	24,230	24,250	25,450	(0.2)	44	22K	537M
1400/10/18	25,400	24,400	25,400	25,500	(0.7)	138	95K	2B
1400/10/15	24,680	24,550	24,990	25,680	(0.62)	108	79K	2B
1400/10/14	24,910	24,730	25,500	25,840	(0.5)	115	68K	2B
1400/10/13	26,120	24,910	26,120	25,970	(0.57)	116	91K	2B
1400/10/12	26,200	25,370	26,200	26,120	(0.31)	95	80K	2B
1400/10/11	26,050	25,150	27,000	26,200	0.04	179	105K	3B
1400/10/08	26,500	25,080	26,800	26,190	(0.57)	173	133K	3B
1400/10/07	25,600	25,110	26,800	26,340	(0.19)	267	174K	5B
1400/10/06	26,810	25,260	26,810	26,390	(0.71)	213	180K	5B
1400/10/05	26,400	25,560	27,400	26,580	(1.19)	193	189K	5B
1400/10/04	27,920	26,010	27,920	26,900	(0.19)	213	165K	4B
1400/10/01	26,030	25,780	27,490	26,950	0.07	356	324K	9B
1400/09/30	26,410	26,110	27,290	26,930	(2.0)	268	240K	6B
1400/09/29	26,550	26,550	28,560	27,480	(0.47)	285	262K	7B
1400/09/28	26,000	25,980	28,600	27,610	0.99	724	2M	59B
1400/09/27	26,170	26,170	27,450	27,340	(0.73)	128	92K	2B
1400/09/24	26,220	26,220	26,220	27,540	(0.18)	19	20K	523M
1400/09/23	26,430	26,400	26,430	27,590	(0.68)	55	73K	2B
1400/09/22	26,620	26,560	28,050	27,780	(0.61)	112	79K	2B
1400/09/21	28,500	26,660	29,300	27,950	(0.39)	115	70K	2B
1400/09/20	26,810	26,810	29,190	28,060	(0.43)	132	109K	3B
1400/09/17	27,050	27,050	29,400	28,180	(1.02)	326	258K	7B
1400/09/16	27,350	27,120	27,360	28,470	(0.25)	37	26K	693M
1400/09/09	28,550	28,550	28,550	29,740	(1.03)	85	99K	3B
1400/09/08	29,540	29,540	29,970	30,050	(3.35)	247	328K	10B
1400/09/07	30,730	30,640	32,810	31,090	(3.6)	411	435K	13B
1400/09/06	29,500	29,500	32,470	32,250	4.27	860	1M	37B
1400/09/03	29,800	29,610	30,630	30,930	(0.74)	136	82K	2B
1400/09/02	31,600	30,080	31,600	31,160	(1.58)	195	155K	5B
1400/09/01	30,380	30,300	31,720	31,660	(0.63)	185	101K	3B
1400/08/30	31,150	30,810	31,600	31,860	(1.76)	245	174K	5B
1400/08/29	32,700	31,310	32,700	32,430	(0.4)	145	67K	2B
1400/08/26	31,260	31,160	32,640	32,560	(0.73)	159	109K	3B
1400/08/25	32,000	31,510	32,950	32,800	(1.09)	216	132K	4B
1400/08/24	32,310	32,010	33,990	33,160	(1.57)	346	263K	9B
1400/08/23	33,290	33,130	35,900	33,690	(3.38)	596	572K	19B
1400/08/22	33,970	33,660	36,190	34,870	(1.58)	181	167K	6B
1400/08/19	34,400	34,080	35,600	35,430	(1.23)	272	204K	7B
1400/08/18	34,550	34,490	35,760	35,870	(1.18)	128	131K	5B
1400/08/17	34,650	34,650	36,070	36,300	(0.38)	103	55K	2B
1400/08/16	38,540	34,940	38,540	36,440	(0.9)	225	133K	5B
1400/08/15	36,900	36,010	37,680	36,770	2.45	281	277K	10B
1400/08/12	34,450	34,450	36,500	35,890	(0.36)	354	289K	10B
1400/08/11	34,230	34,230	37,790	36,020	0.03	563	423K	15B
1400/08/10	35,790	35,760	37,400	36,010	(4.33)	439	447K	16B
1400/08/09	36,170	36,000	38,800	37,640	(0.66)	125	66K	2B
1400/08/08	35,890	35,890	39,590	37,890	0.32	422	389K	15B
1400/08/05	37,290	37,290	38,600	37,770	(3.77)	182	369K	14B
1400/08/04	37,400	37,400	37,400	39,250	(0.28)	23	28K	1B
1400/08/03	37,450	37,450	37,450	39,360	(0.15)	18	13K	504M
1400/08/01	37,670	37,630	38,850	39,420	(0.48)	58	47K	2B
1400/07/28	39,790	38,180	39,790	39,610	(1.42)	179	141K	5B
1400/07/27	38,760	38,620	40,540	40,180	(1.16)	351	191K	8B
1400/07/26	42,000	39,660	42,000	40,650	(2.61)	330	269K	11B
1400/07/25	42,940	40,010	43,000	41,740	1.56	616	419K	18B
1400/07/24	39,010	37,720	41,670	41,100	3.55	590	719K	30B
1400/07/21	38,000	37,970	38,890	39,690	(0.68)	126	64K	2B
1400/07/20	39,350	39,330	40,580	39,960	(3.48)	304	357K	14B
1400/07/19	40,050	40,010	41,180	41,400	(1.69)	291	179K	7B
1400/07/18	40,720	40,700	41,970	42,110	(1.7)	184	164K	7B
1400/07/17	44,000	41,340	44,000	42,840	(1.54)	132	155K	6B
1400/07/14	41,930	41,930	43,890	43,510	(1.36)	258	182K	8B
1400/07/12	42,530	42,530	45,500	44,110	(0.68)	362	219K	10B
1400/07/11	44,090	44,040	45,980	44,410	(4.19)	520	490K	22B
1400/07/10	47,830	44,840	48,550	46,350	(1.8)	622	438K	20B
1400/07/07	45,660	45,660	48,000	47,200	(1.79)	149	180K	8B
1400/07/06	46,510	46,050	47,990	48,060	(0.85)	111	86K	4B
1400/07/04	50,560	46,510	50,560	48,470	(0.29)	118	45K	2B
1400/07/03	49,900	46,380	50,440	48,610	(0.39)	227	366K	18B
1400/06/31	47,260	47,260	51,940	48,800	(1.89)	396	338K	16B
1400/06/30	47,410	47,350	47,420	49,740	(0.2)	38	18K	873M
1400/06/29	48,440	48,440	49,880	49,840	(2.24)	237	218K	11B
1400/06/28	48,940	48,940	48,940	50,980	(1.03)	60	98K	5B
1400/06/27	51,280	49,550	51,280	51,510	(1.23)	165	121K	6B
1400/06/24	53,500	50,110	53,500	52,150	(0.69)	235	105K	5B
1400/06/23	52,940	50,700	54,680	52,510	0.83	368	219K	12B
1400/06/22	50,430	50,430	52,000	52,080	(1.88)	215	184K	9B
1400/06/21	51,350	51,350	53,260	53,080	(1.79)	279	170K	9B
1400/06/20	55,830	52,440	55,830	54,050	(2.07)	378	238K	13B
1400/06/17	54,390	54,360	57,000	55,190	(3.55)	547	367K	20B
1400/06/16	61,900	56,650	61,900	57,220	(4.04)	885	1M	58B
1400/06/15	58,150	57,200	59,940	59,630	4.45	1,040	1M	65B
1400/06/14	57,190	55,040	57,200	57,090	4.79	1,008	2M	102B
1400/06/13	54,500	53,050	56,500	54,480	1.21	401	250K	14B
1400/06/10	55,900	52,450	55,900	53,830	(1.23)	344	260K	14B
1400/06/09	56,400	52,190	56,400	54,500	(0.78)	216	138K	7B
1400/06/08	52,650	52,650	54,850	54,930	(0.88)	170	94K	5B
1400/06/07	55,100	52,850	57,490	55,420	(0.23)	294	157K	9B
1400/06/06	54,310	52,950	57,370	55,550	0.11	415	238K	13B
1400/06/03	58,140	54,410	58,140	55,490	0.20	340	150K	8B
1400/06/02	55,630	52,770	56,940	55,380	2.12	427	255K	14B
1400/06/01	53,000	51,500	55,380	54,230	2.81	433	669K	36B
1400/05/31	52,000	50,710	53,800	52,750	(0.11)	193	107K	6B
1400/05/24	51,480	51,050	53,310	52,810	(0.17)	272	128K	7B
1400/05/23	54,830	51,450	54,830	52,900	(0.19)	124	52K	3B
1400/05/20	54,370	52,040	54,370	53,000	0.02	260	141K	7B
1400/05/19	55,250	51,520	55,250	52,990	(1.06)	172	563K	30B
1400/05/18	51,910	51,000	55,600	53,560	0.26	324	186K	10B
1400/05/17	54,990	51,530	54,990	53,420	(0.21)	193	810K	43B
1400/05/16	55,600	51,790	55,600	53,530	0.07	178	95K	5B
1400/05/13	50,550	50,540	55,800	53,490	0.56	535	328K	18B
1400/05/12	52,000	51,260	52,000	53,190	(1.41)	141	135K	7B
1400/05/11	52,050	52,050	53,800	53,950	(1.52)	258	155K	8B
1400/05/10	52,830	52,410	54,810	54,780	(0.69)	117	75K	4B
1400/05/09	54,860	53,260	55,500	55,160	(1.59)	354	183K	10B
1400/05/06	54,010	53,530	58,500	56,050	(0.51)	419	329K	18B
1400/05/05	54,370	54,000	56,850	56,340	(0.34)	131	45K	2B
1400/05/04	56,500	54,300	56,570	56,530	(0.39)	162	86K	5B
1400/04/28	55,250	55,250	57,970	56,750	(0.6)	264	122K	7B
1400/04/27	56,740	54,670	58,380	57,090	0.62	322	236K	14B
1400/04/26	55,440	54,000	58,000	56,740	1.25	385	301K	17B
1400/04/23	54,110	54,110	55,810	56,040	(1.27)	330	222K	12B
1400/04/22	55,800	55,320	57,920	56,760	(2.52)	380	257K	14B
1400/04/21	59,990	56,280	59,990	58,230	(0.63)	646	427K	25B
1400/04/20	56,970	53,460	59,050	58,600	4.20	853	947K	55B
1400/04/19	56,260	54,550	56,490	56,240	(0.41)	231	111K	6B
1400/04/16	57,880	54,300	58,000	56,470	0.37	328	211K	12B
1400/04/15	54,100	54,100	57,890	56,260	0.36	404	299K	17B
1400/04/14	53,870	53,870	56,630	56,060	(1.06)	335	164K	9B
1400/04/13	58,500	54,660	58,500	56,660	(1.51)	249	173K	10B
1400/04/12	60,000	55,040	60,000	57,530	(0.67)	274	170K	10B
1400/04/09	57,000	56,000	59,600	57,920	0.98	430	319K	19B
1400/04/08	57,200	57,000	60,740	57,360	(4.38)	1,087	812K	47B
1400/04/07	60,010	58,500	60,010	59,990	4.95	885	1M	67B
1400/04/06	53,420	53,420	58,420	57,160	2.73	378	317K	18B
1400/04/05	55,420	55,420	56,950	55,640	(4.61)	666	530K	29B
1400/04/02	57,500	57,060	61,000	58,330	(2.88)	562	334K	19B
1400/04/01	59,600	59,600	65,000	60,060	(4.26)	780	1M	66B
1400/03/31	59,600	59,600	59,600	62,730	0.0	1	117	7M
1400/03/30	59,620	59,620	59,620	62,730	(0.03)	5	3K	180M
1400/03/29	58,940	56,000	58,940	62,750	(5.34)	210	174K	10B
1400/03/24	62,980	62,980	62,980	66,290	0.0	2	162	10M
1400/03/23	63,020	63,020	63,020	66,290	(0.06)	6	6K	390M
1400/03/22	63,020	63,020	63,020	66,330	0.0	1	500	32M
1400/03/19	63,030	63,030	63,030	66,330	(0.02)	2	2K	105M
1400/03/18	63,040	63,040	63,040	66,340	(0.02)	3	1K	73M
1400/03/17	63,040	63,040	63,040	66,350	0.0	1	100	6M
1400/03/11	63,040	63,040	63,040	66,350	0.0	1	80	5M
1400/03/10	63,140	63,140	63,140	66,350	(0.17)	10	16K	993M
1400/03/09	63,150	63,150	63,150	66,460	(0.02)	5	2K	124M
1400/03/08	63,160	63,160	63,160	66,470	(0.02)	6	2K	132M
1400/03/05	63,160	63,160	63,160	66,480	0.0	4	616	39M
1400/03/04	63,160	63,160	63,160	66,480	0.0	4	605	38M
1400/03/02	66,100	66,100	66,100	66,480	(4.44)	81	420K	28B
1400/03/01	66,110	66,110	66,110	69,570	(0.01)	7	926	61M
1400/02/29	66,120	66,120	66,120	69,580	(0.01)	5	1K	99M
1400/02/28	66,140	66,140	66,140	69,590	(0.04)	9	4K	297M
1400/02/27	66,320	66,320	66,320	69,620	(0.27)	28	25K	2B
1400/02/26	70,250	67,130	74,100	69,810	(1.2)	270	353K	25B
1400/02/13	74,750	74,750	74,750	70,660	0.20	34	24K	2B
1400/02/12	74,380	74,380	74,380	70,520	0.50	31	59K	4B
1400/02/11	74,250	74,250	74,250	70,170	0.17	30	21K	2B
1400/02/08	73,350	73,350	73,350	70,050	1.23	57	152K	11B
1400/02/07	73,060	73,060	73,060	69,200	0.39	66	49K	4B
1400/02/06	72,740	72,740	72,740	68,930	0.44	60	55K	4B
1400/02/05	72,080	72,080	72,080	68,630	0.93	67	115K	8B
1400/02/04	71,290	71,290	71,290	68,000	1.10	58	136K	10B
1400/01/30	70,890	70,890	70,890	67,260	0.57	55	72K	5B
1400/01/29	70,720	70,720	70,720	66,880	0.24	50	29K	2B
1400/01/28	70,280	70,280	70,280	66,720	0.62	75	77K	5B
1400/01/25	69,970	69,970	69,970	66,310	0.45	86	59K	4B
1400/01/24	68,580	65,610	68,580	66,010	2.02	241	262K	18B
1400/01/18	65,560	62,150	65,560	64,700	4.61	701	710K	46B
1400/01/17	64,910	64,910	64,910	61,850	1.00	126	146K	9B
1400/01/16	62,390	57,690	62,390	61,240	4.04	1,454	1M	86B
1400/01/15	55,960	55,960	60,520	58,860	3.08	580	1M	63B
1400/01/14	60,660	56,090	60,660	57,100	(0.23)	600	848K	48B
1400/01/11	60,560	60,560	60,560	57,230	0.16	19	24K	1B
1400/01/10	60,520	60,520	60,520	57,140	0.07	17	11K	670M
1400/01/08	60,320	60,320	60,320	57,100	0.33	26	50K	3B
1400/01/07	60,020	60,020	60,020	56,910	0.49	34	74K	4B
1399/12/27	59,890	59,890	59,890	56,630	0.23	39	34K	2B
1399/12/26	59,760	59,760	59,760	56,500	0.21	40	31K	2B
1399/12/25	59,590	59,590	59,590	56,380	0.28	34	43K	3B
1399/12/24	59,500	59,500	59,500	56,220	0.14	33	23K	1B
1399/12/23	58,240	58,240	58,240	56,140	2.17	60	328K	19B
1399/12/18	57,750	57,750	57,750	54,950	0.84	45	131K	8B
1399/12/17	57,450	57,450	57,450	54,490	0.54	34	84K	5B
1399/12/16	56,570	56,570	56,570	54,200	1.56	36	242K	14B
1399/12/13	55,740	55,740	55,740	53,370	1.48	41	242K	13B
1399/12/12	54,880	54,880	54,880	52,590	1.56	44	255K	14B
1399/12/11	54,690	54,690	54,690	51,780	0.35	56	56K	3B
1399/12/10	54,570	54,570	54,570	51,600	0.21	44	34K	2B
1399/12/09	54,390	54,390	54,390	51,490	0.33	44	55K	3B
1399/12/06	54,240	54,240	54,240	51,320	0.29	74	51K	3B
1399/12/05	53,570	53,570	53,570	51,170	1.25	146	213K	11B
1399/12/04	53,460	53,460	53,460	50,540	0.20	57	35K	2B
1399/12/03	51,920	49,100	51,920	50,440	2.96	339	531K	28B
1399/12/02	51,780	51,780	51,780	48,990	0.29	72	49K	3B
1399/11/28	50,360	50,360	50,360	48,850	2.82	328	524K	26B
1399/11/27	46,470	45,550	49,250	47,510	2.24	735	1M	55B
1399/11/26	48,610	46,000	48,610	46,470	1.33	634	792K	37B
1399/11/25	47,540	46,750	47,540	45,860	2.25	182	420K	20B
1399/11/21	46,970	46,970	46,970	44,850	0.25	20	56K	3B
1399/11/20	46,880	46,880	46,880	44,740	0.20	28	46K	2B
1399/11/19	46,760	46,760	46,760	44,650	0.25	39	55K	3B
1399/11/18	46,650	46,650	46,650	44,540	0.25	46	54K	3B
1399/11/15	46,010	46,010	46,010	44,430	1.39	284	325K	15B
1399/11/14	45,670	45,670	45,670	43,820	0.74	95	173K	8B
1399/11/13	45,580	45,580	45,580	43,500	0.21	25	46K	2B
1399/11/12	45,330	45,330	45,330	43,410	0.53	54	124K	6B
1399/11/11	45,080	45,080	45,080	43,180	0.56	53	131K	6B
1399/11/08	45,020	45,020	45,020	42,940	0.14	35	35K	2B
1399/11/07	44,970	44,970	44,970	42,880	0.12	41	31K	1B
1399/11/06	44,810	44,810	44,810	42,830	0.35	46	89K	4B
1399/11/05	44,310	43,000	44,310	42,680	1.14	199	285K	13B
1399/11/04	43,050	41,500	43,050	42,200	2.93	383	742K	32B
1399/11/01	42,860	42,860	42,860	41,000	0.44	58	112K	5B
1399/10/30	42,670	42,670	42,670	40,820	0.44	50	111K	5B
1399/10/29	42,590	42,590	42,590	40,640	0.17	48	42K	2B
1399/10/27	42,380	42,380	42,380	40,570	0.50	97	121K	5B
1399/10/24	41,740	41,740	41,740	40,370	1.53	110	404K	17B
1399/10/23	40,000	38,830	40,580	39,760	2.87	277	784K	32B
1399/10/22	39,350	37,110	39,990	38,650	0.52	404	535K	21B
1399/10/21	39,480	37,030	39,480	38,450	0.31	386	531K	21B
1399/10/20	36,460	36,460	39,900	38,330	0.66	586	695K	27B
1399/10/17	37,690	36,300	37,780	38,080	(0.29)	114	98K	4B
1399/10/16	37,000	36,670	37,900	38,190	(0.44)	174	200K	7B
1399/10/15	37,200	36,650	38,880	38,360	(0.23)	144	138K	5B
1399/10/14	37,030	37,030	37,930	38,450	(0.18)	135	65K	2B
1399/10/13	36,800	36,770	38,100	38,520	(0.41)	212	150K	6B
1399/10/10	37,100	37,100	39,990	38,680	(0.08)	147	112K	4B
1399/10/09	40,570	38,750	40,570	38,710	0.18	223	138K	5B
1399/10/08	40,340	40,000	40,340	38,640	0.57	228	149K	6B
1399/10/07	38,100	36,800	40,170	38,420	0.42	361	224K	9B
1399/10/06	39,940	38,100	39,940	38,260	0.58	194	152K	6B
1399/10/03	39,700	38,040	39,700	38,040	0.61	221	171K	7B
1399/10/02	37,990	37,990	39,330	37,810	0.93	151	262K	10B
1399/10/01	38,800	37,400	38,800	37,460	0.08	82	120K	5B
1399/09/18	37,020	36,970	37,800	38,080	(0.13)	79	65K	2B
1399/09/17	38,500	36,610	38,500	38,130	(0.05)	87	38K	1B
1399/09/16	37,920	36,900	39,000	38,150	(0.08)	147	74K	3B
1399/09/15	36,410	36,410	39,490	38,180	(0.03)	72	59K	2B
1399/09/12	37,330	37,330	38,930	38,190	(0.26)	99	229K	9B
1399/09/11	36,710	36,710	39,980	38,290	0.05	73	29K	1B
1399/09/10	39,900	39,900	39,950	38,270	0.58	75	153K	6B
1399/09/05	38,240	36,160	38,600	38,050	(0.03)	90	36K	1B
1399/09/04	36,750	36,690	38,880	38,060	(0.05)	65	54K	2B
1399/09/03	38,870	37,270	38,870	38,080	0.0	38	15K	554M
1399/09/02	36,250	36,250	38,500	38,080	0.0	52	22K	848M
1399/09/01	38,050	36,410	38,080	38,080	(0.08)	65	93K	4B
1399/08/28	36,540	36,540	38,860	38,110	(0.05)	81	53K	2B
1399/08/27	36,350	36,350	37,870	38,130	(0.16)	44	63K	2B
1399/08/26	38,480	36,500	38,480	38,190	(0.05)	46	22K	830M
1399/08/25	39,950	37,050	39,950	38,210	0.05	55	31K	1B
1399/08/24	37,000	37,000	39,850	38,190	0.61	120	190K	8B
1399/08/21	37,000	36,500	38,500	37,960	0.0	60	38K	1B
1399/08/20	38,950	37,010	39,500	37,960	0.05	58	26K	1B
1399/08/19	36,150	36,140	38,680	37,940	(0.26)	67	82K	3B
1399/08/18	36,350	36,160	37,700	38,040	(0.05)	48	21K	759M
1399/08/17	37,160	36,320	37,160	38,060	(0.05)	39	19K	709M
1399/08/14	36,720	36,720	38,990	38,080	0.0	44	11K	406M
1399/08/12	36,810	36,780	39,700	38,080	(0.03)	41	16K	590M
1399/08/11	40,000	36,500	40,000	38,090	(0.03)	64	51K	2B
1399/08/10	35,990	35,940	39,710	38,100	0.74	123	280K	11B
1399/08/07	35,980	35,980	37,000	37,820	(0.13)	47	38K	1B
1399/08/06	36,000	36,000	37,500	37,870	(0.05)	62	19K	683M
1399/08/05	36,040	36,040	36,070	37,890	(0.11)	50	30K	1B
1399/08/03	37,950	36,040	37,950	37,930	0.0	29	4K	161M
1399/07/28	36,170	36,170	38,850	37,930	(0.37)	73	101K	4B
1399/07/27	36,260	36,260	38,790	38,070	(0.13)	62	38K	1B
1399/07/23	36,400	36,400	38,300	38,120	(0.5)	152	168K	6B
1399/07/22	36,560	36,560	39,490	38,310	(0.44)	188	125K	5B
1399/07/21	40,330	36,500	40,340	38,480	0.16	242	114K	4B
1399/07/20	40,230	40,230	40,230	38,420	0.26	31	67K	3B
1399/07/15	40,000	39,980	40,000	38,320	0.58	220	151K	6B
1399/07/14	39,960	39,960	39,960	38,100	0.11	94	31K	1B
1399/07/13	39,760	39,640	39,760	38,060	0.50	207	130K	5B
1399/07/12	39,640	39,640	39,640	37,870	0.29	136	74K	3B
1399/07/09	39,600	39,600	39,600	37,760	0.11	28	29K	1B
1399/07/08	39,540	39,540	39,540	37,720	0.16	51	41K	2B
1399/07/07	39,380	35,640	39,380	37,660	0.40	197	123K	5B
1399/07/06	39,300	39,300	39,300	37,510	0.21	71	55K	2B
1399/07/05	39,230	39,230	39,230	37,430	0.16	33	41K	2B
1399/07/02	39,180	39,180	39,180	37,370	0.13	42	33K	1B
1399/07/01	39,060	39,060	39,060	37,320	0.32	48	86K	3B
1399/06/31	39,010	39,010	39,010	37,200	0.11	50	29K	1B
1399/06/30	38,880	38,880	38,880	37,160	0.35	140	97K	4B
1399/06/29	38,800	38,800	38,800	37,030	0.19	99	55K	2B
1399/06/26	38,710	38,710	38,710	36,960	0.24	89	69K	3B
1399/06/25	38,620	38,620	38,620	36,870	0.22	69	61K	2B
1399/06/24	38,570	38,570	38,570	36,790	0.14	45	36K	1B
1399/06/23	38,480	38,480	38,480	36,740	0.25	92	66K	3B
1399/06/22	38,320	38,300	38,320	36,650	0.41	107	117K	4B
1399/06/19	35,000	35,000	38,200	36,500	0.05	208	94K	3B
1399/06/18	34,740	34,730	35,960	36,480	(0.19)	106	59K	2B
1399/06/17	36,420	34,850	36,420	36,550	(0.25)	111	73K	3B
1399/06/16	34,900	34,900	35,950	36,640	(0.16)	111	55K	2B
1399/06/15	34,920	34,920	35,960	36,700	(0.11)	68	34K	1B
1399/06/12	34,950	34,950	35,500	36,740	(0.11)	59	32K	1B
1399/06/11	35,500	35,020	37,620	36,780	(0.22)	100	66K	2B
1399/06/10	38,360	36,540	38,360	36,860	0.88	233	293K	11B
1399/06/05	38,250	36,590	38,250	36,540	0.30	150	98K	4B
1399/06/04	34,660	34,620	38,260	36,430	(0.03)	239	157K	6B
1399/06/03	38,560	35,000	38,560	36,440	(0.79)	363	472K	17B
1399/06/02	37,950	37,720	38,100	36,730	1.21	413	345K	13B
1399/06/01	37,510	34,650	37,720	36,290	1.00	416	343K	13B
1399/05/29	35,990	34,200	37,500	35,930	(0.17)	155	164K	6B
1399/05/28	37,030	35,320	37,030	35,990	2.04	284	606K	22B
1399/05/27	33,260	33,260	36,760	35,270	0.74	342	267K	10B
1399/05/26	34,110	34,050	35,490	35,010	(2.32)	206	768K	26B
1399/05/25	34,350	34,350	35,770	35,840	(0.86)	226	299K	10B
1399/05/22	37,200	34,770	38,410	36,150	(1.2)	327	560K	20B
1399/05/21	35,100	35,100	37,400	36,590	(0.95)	356	504K	18B
1399/05/20	35,230	35,230	37,000	36,940	(0.38)	146	109K	4B
1399/05/07	36,040	35,530	37,400	37,080	(0.86)	342	491K	18B
1399/05/06	36,020	36,020	37,910	37,400	(1.35)	338	511K	19B
1399/05/05	36,370	36,370	38,000	37,910	(0.97)	314	256K	9B
1399/05/04	36,920	36,850	38,200	38,280	(1.29)	562	438K	16B
1399/05/01	40,170	37,340	40,170	38,780	(1.32)	360	399K	15B
1399/04/31	41,500	37,620	41,500	39,300	(0.76)	552	420K	16B
1399/04/30	40,800	40,400	40,800	39,600	1.90	490	510K	21B
1399/04/29	40,030	39,650	40,030	38,860	1.91	593	514K	21B
1399/04/28	39,460	39,200	39,460	38,130	1.44	532	387K	15B
1399/04/25	35,350	35,350	39,070	37,590	1.02	806	852K	32B
1399/04/24	35,890	35,840	37,500	37,210	(1.35)	481	581K	21B
1399/04/23	39,640	35,900	39,640	37,720	(0.13)	347	216K	8B
1399/04/22	38,930	38,000	38,930	37,770	1.86	594	550K	21B
1399/04/21	34,930	34,930	38,590	37,080	0.87	618	647K	24B
1399/04/18	36,500	35,700	36,900	36,760	(2.16)	544	579K	21B
1399/04/17	39,500	35,880	39,500	37,570	(0.5)	646	444K	17B
1399/04/16	38,530	37,500	38,750	37,760	0.94	913	800K	30B
1399/04/15	37,000	35,890	38,100	37,410	(0.8)	822	613K	23B
1399/04/14	37,600	36,260	37,600	37,710	(1.18)	408	320K	12B
1399/04/11	40,000	38,000	40,000	38,160	0.10	421	493K	19B
1399/04/10	38,700	38,000	38,780	38,120	3.19	734	849K	33B
1399/04/09	36,000	35,570	36,700	36,940	(1.34)	611	390K	14B
1399/04/08	38,020	36,120	38,020	37,440	(1.53)	643	464K	17B
1399/04/07	39,270	36,540	39,270	38,020	(0.31)	523	272K	10B
1399/04/04	36,610	36,560	38,480	38,140	(0.88)	445	275K	10B
1399/04/03	40,120	37,500	40,120	38,480	0.65	751	406K	16B
1399/04/02	36,220	36,220	39,500	38,230	1.00	941	572K	22B
1399/04/01	37,770	37,770	39,400	37,850	(4.78)	1,523	2M	65B
1399/03/31	39,710	39,660	41,000	39,750	(4.77)	1,534	1M	46B
1399/03/27	43,360	39,400	43,360	41,740	0.99	1,552	1M	53B
1399/03/26	41,690	39,760	41,690	41,330	4.08	1,362	1M	55B
1399/03/25	41,000	37,100	41,000	39,710	1.69	1,641	1M	58B
1399/03/24	40,150	40,150	40,150	39,050	2.12	564	553K	22B
1399/03/21	39,449	39,449	39,449	38,240	1.78	389	536K	21B
1399/03/20	38,569	38,500	38,569	37,571	2.28	456	687K	27B
1399/03/19	37,552	36,000	37,552	36,733	2.71	600	820K	31B
1399/03/18	35,952	35,910	35,952	35,764	4.45	946	1M	48B
1399/03/17	34,400	33,000	34,898	34,240	3.02	757	1M	42B
1399/03/13	31,675	31,675	34,000	33,237	(0.31)	804	621K	21B
1399/03/12	33,000	32,068	33,000	33,342	(1.22)	301	362K	12B
1399/03/11	33,044	33,044	33,431	33,755	(2.96)	379	842K	28B
1399/03/10	33,431	33,431	33,431	34,783	(1.16)	350	328K	11B
1399/03/07	33,516	33,516	33,516	35,190	(0.25)	92	72K	2B
1399/03/06	33,531	33,531	33,575	35,279	(0.05)	17	13K	433M
1399/03/03	33,575	33,575	33,575	35,295	(0.13)	70	37K	1B
1399/02/31	33,743	33,743	33,743	35,342	(0.5)	105	134K	5B
1399/02/30	35,004	34,355	35,004	35,518	(1.78)	430	574K	20B
1399/02/29	35,004	35,004	38,678	36,163	(1.85)	654	708K	25B
1399/02/28	35,026	35,026	35,026	36,846	(0.06)	46	17K	581M
1399/02/27	35,083	35,083	35,083	36,869	(0.16)	62	44K	2B
1399/02/24	35,521	35,521	36,287	36,929	(1.23)	287	352K	13B
1399/02/23	39,142	35,416	39,142	37,390	0.30	500	290K	11B
1399/02/22	38,698	37,500	38,698	37,279	1.15	417	371K	14B
1399/02/21	38,199	36,519	38,212	36,856	1.27	412	418K	16B
1399/02/20	37,684	37,126	37,684	36,393	1.40	334	417K	16B
1399/02/17	37,125	33,593	37,126	35,890	1.50	564	633K	23B
1399/02/16	36,496	35,000	36,496	35,359	1.73	388	535K	20B
1399/02/15	36,016	36,016	36,016	34,759	1.34	268	404K	15B
1399/02/14	35,372	35,300	35,372	34,301	1.82	446	550K	19B
1399/02/13	34,720	34,000	34,720	33,688	1.88	446	571K	20B
1399/02/10	34,212	33,000	34,212	33,067	1.49	420	506K	17B
1399/02/09	33,717	33,200	33,717	32,583	1.47	349	491K	17B
1399/02/08	33,260	32,005	33,269	32,112	1.35	389	468K	16B
1399/02/07	32,463	29,400	32,463	31,685	2.48	636	897K	29B
1399/02/06	31,010	30,250	31,660	30,918	2.54	870	1M	35B
1399/02/03	30,440	30,000	30,797	30,153	0.25	455	462K	14B
1399/02/02	30,313	28,797	30,998	30,078	(0.77)	686	965K	29B
1399/02/01	30,000	29,133	31,889	30,312	(1.15)	646	651K	19B
1399/01/31	32,440	29,785	32,440	30,666	(2.19)	887	901K	27B
1399/01/30	30,000	29,802	32,600	31,352	0.70	1,213	1M	33B
1399/01/27	32,555	29,455	32,555	31,135	0.42	357	410K	13B
1399/01/26	32,342	32,342	32,342	31,005	0.66	246	218K	7B
1399/01/25	32,160	32,160	32,160	30,802	0.56	182	186K	6B
1399/01/24	32,015	32,015	32,015	30,629	0.45	168	150K	5B
1399/01/23	31,812	31,812	31,812	30,491	0.64	174	210K	7B
1399/01/20	31,654	31,654	31,654	30,298	0.50	139	174K	5B
1399/01/19	31,345	31,345	31,345	30,147	0.98	217	340K	11B
1399/01/18	31,112	31,112	31,112	29,853	0.75	263	258K	8B
1399/01/17	30,834	30,834	30,834	29,631	0.90	251	312K	10B
1399/01/16	30,389	30,300	30,389	29,366	1.46	408	507K	15B
1399/01/11	29,892	29,880	29,892	28,942	1.66	448	607K	18B
1399/01/10	29,181	28,900	29,181	28,469	2.44	808	893K	26B
1399/01/09	25,979	25,979	28,713	27,792	1.63	1,831	2M	61B
1399/01/06	26,162	26,162	26,162	27,346	(0.7)	300	254K	7B
1399/01/05	26,186	26,186	26,186	27,538	(0.09)	64	34K	882M
1398/12/28	26,223	26,223	26,223	27,564	(0.14)	90	50K	1B
1398/12/27	26,235	26,235	26,235	27,603	(0.04)	55	15K	405M
1398/12/26	27,139	27,139	28,000	27,615	(3.33)	579	1M	33B
1398/12/25	27,146	27,146	27,146	28,567	(0.02)	22	8K	221M
1398/12/24	27,155	27,155	27,155	28,574	(0.03)	39	13K	349M
1398/12/21	27,198	27,198	27,198	28,584	(0.16)	73	55K	1B
1398/12/20	27,208	27,208	27,208	28,629	(0.04)	34	13K	360M
1398/12/19	27,222	27,222	27,222	28,640	(0.05)	55	17K	451M
1398/12/17	27,290	27,290	27,290	28,654	(0.25)	112	87K	2B
1398/12/14	29,400	27,974	29,400	28,726	(2.45)	842	1M	28B
1398/12/13	31,025	28,071	31,025	29,446	(0.35)	2,134	3M	98B
1398/12/12	30,569	30,569	30,569	29,548	1.49	240	550K	17B
1398/12/11	29,851	29,851	29,851	29,114	2.41	20	169K	5B
1398/12/10	28,430	28,430	28,430	28,430	5.00	3	3K	77M
1398/12/07	28,200	28,200	28,200	27,077	0.82	22	64K	2B
1398/12/06	28,009	28,009	28,009	26,858	0.68	11	53K	1B
1398/12/05	27,788	27,788	27,788	26,676	0.80	18	62K	2B
1398/12/04	27,364	27,364	27,364	26,465	1.55	22	121K	3B
1398/12/03	26,948	26,948	26,948	26,061	1.54	12	120K	3B
1398/11/30	26,547	26,547	26,547	25,665	1.51	30	121K	3B
1398/11/29	26,454	26,454	26,454	25,283	0.35	22	28K	745M
1398/11/28	26,331	26,331	26,331	25,195	0.47	22	38K	990M
1398/11/27	26,252	26,252	26,252	25,078	0.30	17	25K	645M
1398/11/26	26,158	26,158	26,158	25,002	0.36	20	29K	750M
1398/11/23	24,913	24,913	24,913	24,913	5.00	4	2K	42M
1398/11/21	24,796	24,796	24,796	23,727	0.47	36	40K	999M
1398/11/20	24,673	24,673	24,673	23,616	0.50	27	43K	1B
1398/11/19	24,512	24,512	24,512	23,499	0.66	30	56K	1B
1398/11/16	24,324	24,324	24,324	23,345	0.77	18	69K	2B
1398/11/15	23,985	23,985	23,985	23,166	1.41	43	127K	3B
1398/11/14	23,852	23,852	23,852	22,843	0.55	24	50K	1B
1398/11/13	23,632	23,632	23,632	22,717	0.93	28	84K	2B
1398/11/12	23,386	23,386	23,386	22,507	1.05	27	95K	2B
1398/11/08	23,235	23,235	23,235	22,273	0.65	32	59K	1B
1398/11/07	23,220	23,220	23,220	22,129	0.06	19	6K	128M
1398/11/06	22,115	22,115	22,115	22,115	5.00	7	33K	729M
1398/11/05	21,636	21,636	21,636	21,062	2.21	24	209K	5B
1398/11/02	20,914	20,914	20,914	20,606	3.45	34	326K	7B
1398/11/01	20,574	20,574	20,574	19,919	1.65	34	156K	3B
1398/10/30	20,344	20,344	20,344	19,595	1.13	25	107K	2B
1398/10/29	19,813	19,813	19,813	19,376	2.68	37	253K	5B
1398/10/28	19,560	19,560	19,560	18,870	1.29	34	122K	2B
1398/10/25	19,320	19,320	19,320	18,629	1.24	39	118K	2B
1398/10/24	18,963	18,963	18,963	18,400	1.88	30	178K	3B
1398/10/23	18,585	18,585	18,585	18,060	2.03	52	192K	4B
1398/10/22	18,491	18,491	18,491	17,700	0.51	23	48K	887M
1398/10/21	17,858	17,858	17,858	17,611	0.59	30	138K	2B
1398/10/18	17,508	17,508	17,508	17,508	(2.0)	232	562K	10B
1398/10/17	17,865	17,800	17,865	17,865	5.00	458	2M	34B
1398/10/15	17,720	17,720	17,720	17,015	0.82	19	77K	1B
1398/10/14	16,000	16,000	17,288	16,877	2.50	265	715K	12B
1398/10/11	16,837	16,837	16,837	16,465	2.68	41	253K	4B
1398/10/10	16,471	16,471	16,471	16,036	2.22	85	210K	3B
1398/10/07	15,868	15,868	15,868	15,687	3.80	113	359K	6B
1398/10/04	15,272	13,970	15,272	15,113	3.91	197	374K	6B
1398/10/03	14,971	14,971	14,971	14,545	2.01	58	190K	3B
1398/10/02	14,260	13,801	14,260	14,259	4.99	226	663K	9B
1398/10/01	14,142	14,142	14,142	13,581	0.83	30	79K	1B
1398/09/30	13,673	12,371	13,673	13,469	3.43	282	666K	9B
1398/09/27	13,022	13,000	13,022	13,022	5.00	165	552K	7B
1398/09/26	12,619	12,619	12,619	12,402	3.19	94	301K	4B
1398/09/25	12,200	11,810	12,324	12,019	2.39	83	238K	3B
1398/09/24	11,745	11,449	11,745	11,738	4.93	185	549K	6B
1398/09/23	11,449	11,449	11,449	11,186	2.59	79	244K	3B
1398/09/20	9,918	9,918	10,960	10,904	4.45	131	524K	6B
1398/09/19	10,439	10,439	10,439	10,439	5.00	102	550K	6B
1398/09/12	10,202	9,685	10,304	10,102	2.92	267	429K	4B
1398/09/11	10,013	9,061	10,013	9,815	2.91	333	698K	7B
1398/09/10	8,903	8,902	9,696	9,537	3.27	210	471K	4B
1398/09/09	9,400	9,100	9,400	9,235	0.30	169	194K	2B
1398/09/06	9,000	8,513	9,312	9,207	3.81	284	687K	6B
1398/09/05	9,208	8,651	9,208	8,869	(0.43)	179	333K	3B
1398/09/04	8,869	8,438	9,197	8,907	0.43	174	172K	2B
1398/09/03	8,998	8,500	9,000	8,869	(0.31)	125	216K	2B
1398/09/02	8,841	8,615	8,948	8,897	(0.58)	118	126K	1B
1398/08/29	8,750	8,663	9,249	8,949	(0.72)	97	115K	1B
1398/08/28	8,750	8,700	9,400	9,014	(0.46)	137	123K	1B
1398/08/27	8,743	8,738	8,988	9,056	(1.53)	120	153K	1B
1398/08/26	9,287	8,793	9,287	9,197	(0.63)	85	75K	667M
1398/08/25	9,254	9,000	9,287	9,255	4.64	272	575K	5B
1398/08/22	8,650	8,463	8,886	8,845	4.51	135	475K	4B
1398/08/21	8,668	8,200	8,668	8,463	0.12	138	128K	1B
1398/08/20	9,218	8,407	9,218	8,453	(4.48)	246	559K	5B
1398/08/19	9,139	8,700	9,226	8,849	0.65	113	85K	771M
1398/08/18	8,644	8,530	9,148	8,792	0.41	131	144K	1B
1398/08/14	8,638	8,638	9,197	8,756	(3.7)	220	568K	5B
1398/08/13	9,068	8,938	9,388	9,092	(3.36)	183	371K	3B
1398/08/12	9,050	9,050	9,750	9,408	(0.08)	160	266K	3B
1398/08/11	10,289	9,386	10,289	9,416	(4.7)	271	817K	8B
1398/08/08	9,350	9,350	9,970	9,880	2.09	295	442K	4B
1398/08/06	9,660	9,660	9,899	9,678	(4.82)	542	2M	21B
1398/08/04	9,665	9,665	9,665	10,168	(0.05)	6	4K	43M
1398/08/01	9,717	9,717	9,717	10,173	(0.54)	16	51K	493M
1398/07/30	9,909	9,909	9,909	10,228	(1.94)	36	183K	2B
1398/07/29	9,915	9,915	9,915	10,430	(0.06)	8	6K	57M
1398/07/28	9,916	9,916	9,916	10,436	(0.01)	1	711	7M
1398/07/24	9,998	9,998	9,998	10,437	(0.83)	21	78K	779M
1398/07/23	9,999	9,999	9,999	10,524	(0.01)	5	851	9M
1398/07/22	10,055	10,055	10,055	10,525	(0.56)	8	52K	527M
1398/07/21	10,076	10,076	10,076	10,584	(0.21)	12	20K	197M
1398/07/20	10,531	10,231	11,247	10,606	(1.51)	107	189K	2B
1398/07/17	10,444	10,444	11,537	10,769	(2.04)	216	386K	4B
1398/07/16	11,629	10,523	11,629	10,993	(0.75)	242	982K	11B
1398/07/15	11,537	11,537	11,537	11,076	0.80	33	76K	874M
1398/07/14	11,443	11,443	11,443	10,988	0.82	31	77K	880M
1398/07/13	11,427	11,427	11,427	10,899	0.15	12	14K	161M
1398/07/10	11,386	11,386	11,386	10,883	0.36	14	34K	384M
1398/07/09	11,000	11,000	11,000	10,844	3.50	83	331K	4B
1398/07/08	10,830	10,830	10,830	10,477	1.57	14	148K	2B
1398/07/07	10,666	10,666	10,666	10,315	1.54	26	145K	2B
1398/07/06	10,614	10,614	10,614	10,159	0.49	18	47K	501M
1398/07/03	10,577	10,577	10,577	10,109	0.35	19	33K	345M
1398/07/02	10,401	9,855	10,401	10,074	1.70	102	166K	2B
1398/07/01	10,221	9,502	10,221	9,906	1.76	112	173K	2B
1398/06/31	10,124	10,124	10,124	9,735	0.96	41	91K	920M
1398/06/30	9,980	9,306	9,980	9,642	1.44	102	189K	2B
1398/06/27	9,753	9,007	9,753	9,505	2.33	114	250K	2B
1398/06/26	9,510	8,606	9,510	9,289	2.55	85	243K	2B
1398/06/25	9,417	9,417	9,417	9,058	0.99	31	93K	879M
1398/06/24	9,042	8,301	9,042	8,969	4.15	165	555K	5B
1398/06/23	8,940	8,940	8,940	8,612	1.14	42	108K	965M
1398/06/20	8,500	8,500	8,683	8,515	2.96	80	292K	3B
1398/06/17	8,010	8,010	8,280	8,270	4.87	119	468K	4B
1398/06/16	7,634	7,400	7,972	7,886	3.86	216	574K	5B
1398/06/13	7,750	7,355	7,750	7,593	0.17	98	255K	2B
1398/06/12	7,513	7,513	7,729	7,580	(4.15)	170	398K	3B
1398/06/11	7,606	7,606	7,792	7,908	(1.22)	54	116K	881M
1398/06/10	7,811	7,792	8,299	8,006	(2.39)	116	231K	2B
1398/06/09	8,559	7,802	8,559	8,202	0.24	103	135K	1B
1398/06/06	7,851	7,816	8,421	8,182	(0.53)	118	178K	1B
1398/06/05	8,119	7,701	8,423	8,226	2.54	244	531K	4B
1398/06/04	8,368	7,670	8,368	8,022	0.65	225	315K	3B
1398/06/03	8,027	7,265	8,027	7,970	4.25	162	676K	5B
1398/06/02	7,768	7,768	7,768	7,645	3.32	53	314K	2B
1398/05/30	7,370	7,073	7,530	7,399	3.17	149	508K	4B
1398/05/28	7,086	7,073	7,428	7,172	(3.67)	215	412K	3B
1398/05/27	7,699	7,145	7,699	7,445	(1.01)	149	212K	2B
1398/05/26	7,537	7,100	7,548	7,521	4.62	246	576K	4B
1398/05/23	7,020	6,960	7,626	7,189	(1.02)	604	2M	11B
1398/05/22	7,020	7,020	7,020	7,263	(1.71)	65	162K	1B
1398/05/20	7,087	7,087	7,087	7,389	(0.95)	62	90K	641M
1398/05/19	7,198	7,198	7,198	7,460	(1.53)	59	144K	1B
1398/05/16	7,221	7,221	7,221	7,576	(0.33)	45	31K	227M
1398/05/15	7,250	7,250	7,250	7,601	(0.39)	28	37K	268M
1398/05/14	7,269	7,269	7,269	7,631	(0.26)	37	24K	178M
1398/05/13	7,319	7,319	7,319	7,651	(0.69)	46	65K	478M
1398/05/12	8,224	7,442	8,224	7,704	(1.65)	284	618K	5B
1398/05/09	7,900	7,505	8,270	7,833	18.22	893	2M	16B
1398/05/08	6,952	6,952	6,952	6,626	0.08	5	7K	52M
1398/05/07	6,934	6,934	6,934	6,621	0.26	8	24K	164M
1398/05/06	6,932	6,932	6,932	6,604	0.03	9	3K	24M
1398/05/05	6,864	6,864	6,864	6,602	0.98	17	93K	638M
1398/05/02	6,857	6,857	6,857	6,538	0.11	7	10K	70M
1398/05/01	6,841	6,841	6,841	6,531	0.23	8	22K	152M
1398/04/31	6,828	6,828	6,828	6,516	0.20	10	19K	129M
1398/04/30	6,826	6,826	6,826	6,503	0.03	8	2K	15M
1398/04/29	6,703	6,703	6,703	6,501	1.83	15	173K	1B
1398/04/26	6,459	6,459	6,459	6,384	3.77	32	356K	2B
1398/04/25	6,156	5,999	6,156	6,152	4.93	167	2M	11B
1398/04/24	5,863	5,863	5,863	5,863	5.00	47	639K	4B
1398/04/23	5,602	5,602	5,602	5,584	4.65	78	441K	2B
1398/04/22	5,054	4,988	5,512	5,336	1.64	219	1M	7B
1398/04/19	5,600	5,111	5,600	5,250	(2.4)	166	481K	3B
1398/04/18	5,500	5,225	5,775	5,379	23.83	349	1M	7B
1398/04/15	4,348	4,250	4,348	4,344	4.90	81	675K	3B
1398/04/12	4,001	4,001	4,201	4,141	18.31	62	356K	1B
1398/04/11	3,673	3,673	3,673	3,500	0.03	4	2K	6M
1398/04/10	3,661	3,661	3,661	3,499	0.34	6	32K	118M
1398/04/09	3,651	3,651	3,651	3,487	0.26	7	26K	95M
1398/04/05	3,603	3,603	3,603	3,478	1.34	14	126K	456M
1398/04/04	3,601	3,601	3,601	3,432	0.06	6	5K	17M
1398/04/03	3,587	3,587	3,587	3,430	0.38	8	36K	130M
1398/04/02	3,581	3,581	3,581	3,417	0.18	6	18K	64M
1398/04/01	3,580	3,580	3,580	3,411	0.03	4	3K	12M
1398/03/29	3,573	3,573	3,573	3,410	0.21	8	19K	67M
1398/03/28	3,516	3,516	3,516	3,403	1.61	17	152K	534M
1398/03/27	3,349	3,349	3,349	3,349	4.98	2	50K	168M
1398/03/26	3,347	3,347	3,347	3,190	0.06	6	7K	22M
1398/03/25	3,334	3,334	3,334	3,188	0.38	9	37K	124M
1398/03/22	3,318	3,318	3,318	3,176	0.51	7	48K	158M
1398/03/21	3,280	3,280	3,280	3,160	1.15	10	108K	354M
1398/03/20	3,277	3,277	3,277	3,124	0.10	7	9K	30M
1398/03/19	3,268	3,268	3,268	3,121	0.26	6	24K	80M
1398/03/18	3,252	3,252	3,252	3,113	0.48	6	45K	146M
1398/03/13	3,245	3,245	3,245	3,098	0.23	10	22K	72M
1398/03/12	3,146	3,146	3,146	3,091	3.14	18	298K	938M
1398/03/11	3,138	3,138	3,138	2,997	0.27	18	26K	81M
1398/03/08	2,989	2,988	2,989	2,989	4.99	117	1M	4B
1398/03/07	2,941	2,941	2,941	2,847	1.64	29	154K	452M
1398/03/05	2,826	2,654	2,848	2,801	3.24	83	442K	1B
1398/03/04	2,837	2,626	2,837	2,713	0.11	25	40K	111M
1398/03/01	2,760	2,616	2,760	2,710	0.22	25	70K	194M
1398/02/31	2,800	2,617	2,800	2,704	(1.78)	46	195K	513M
1398/02/30	2,799	2,626	2,890	2,753	(0.18)	31	76K	209M
1398/02/29	2,880	2,661	2,880	2,758	0.04	21	24K	67M
1398/02/28	2,700	2,633	2,883	2,757	0.40	98	292K	807M
1398/02/25	2,650	2,625	2,699	2,746	(0.58)	29	61K	160M
1398/02/24	2,670	2,640	2,761	2,762	(0.54)	48	160K	437M
1398/02/23	2,641	2,641	2,699	2,777	(0.11)	11	10K	27M
1398/02/22	2,671	2,646	2,671	2,780	(0.18)	10	17K	45M
1398/02/21	2,800	2,661	2,800	2,785	(0.29)	13	43K	118M
1398/02/18	2,657	2,657	2,824	2,793	(0.11)	2	10K	27M
1398/02/17	2,662	2,660	2,662	2,796	(0.14)	7	12K	32M
1398/02/16	2,667	2,667	2,669	2,800	(0.25)	7	22K	60M
1398/02/15	2,802	2,710	2,802	2,807	(0.46)	22	89K	246M
1398/02/14	2,938	2,777	2,938	2,820	0.46	19	61K	178M
1398/02/11	2,671	2,671	2,870	2,807	0.43	18	92K	262M
1398/02/10	2,912	2,701	2,912	2,795	(0.14)	19	73K	202M
1398/02/09	2,921	2,772	2,921	2,799	0.57	43	80K	230M
1398/02/08	2,749	2,714	2,980	2,783	(2.56)	109	503K	1B
1398/02/07	2,761	2,754	2,798	2,856	(1.45)	55	140K	387M
1398/02/04	2,830	2,774	2,850	2,898	(0.75)	34	76K	212M
1398/02/03	2,800	2,800	2,876	2,920	(0.27)	19	34K	96M
1398/02/02	2,942	2,791	3,082	2,928	(0.31)	29	78K	224M
1398/01/31	3,041	2,944	3,041	2,937	1.38	55	136K	413M
1398/01/28	2,820	2,820	2,943	2,897	3.35	90	499K	1B
1398/01/27	2,892	2,801	2,931	2,803	0.32	39	115K	325M
1398/01/26	2,801	2,801	2,880	2,794	0.18	33	52K	146M
1398/01/25	2,865	2,596	2,865	2,789	2.20	92	345K	971M
1398/01/24	2,798	2,798	2,798	2,729	2.40	19	228K	638M
1398/01/21	2,678	2,600	2,707	2,665	3.33	106	538K	1B
1398/01/20	2,698	2,500	2,698	2,579	0.31	62	169K	437M
1398/01/19	2,633	2,610	2,633	2,571	2.51	49	237K	624M
1398/01/18	2,589	2,589	2,600	2,508	1.25	29	118K	307M
1398/01/17	2,544	2,540	2,544	2,477	2.23	46	214K	544M
1398/01/11	2,501	2,475	2,502	2,423	1.68	71	167K	417M
1398/01/10	2,468	2,400	2,479	2,383	0.93	75	145K	352M
1398/01/07	2,474	2,322	2,474	2,361	0.13	22	46K	109M
1398/01/06	2,452	2,326	2,452	2,358	0.94	48	111K	270M
1398/01/05	2,434	2,434	2,434	2,336	0.73	23	71K	173M
1397/12/28	2,418	2,418	2,418	2,319	0.69	27	65K	157M
1397/12/27	2,170	2,170	2,379	2,303	1.63	48	186K	440M
1397/12/26	2,173	2,170	2,184	2,266	(0.79)	27	74K	161M
1397/12/25	2,211	2,211	2,330	2,284	(1.85)	43	200K	446M
1397/12/22	2,216	2,216	2,216	2,327	(0.21)	6	22K	49M
1397/12/21	2,250	2,232	2,269	2,332	(0.72)	19	70K	156M
1397/12/20	2,234	2,234	2,240	2,349	(0.09)	12	7K	15M
1397/12/19	2,245	2,245	2,287	2,351	(0.51)	32	49K	110M
1397/12/18	2,248	2,248	2,313	2,363	(0.13)	6	15K	33M
1397/12/15	2,252	2,252	2,252	2,366	(0.17)	5	15K	33M
1397/12/14	2,252	2,252	2,252	2,370	0.0	3	1K	3M
1397/12/13	2,264	2,264	2,310	2,370	(0.55)	18	54K	121M
1397/12/12	2,348	2,272	2,348	2,383	(0.33)	24	33K	75M
1397/12/11	2,275	2,275	2,347	2,391	(0.13)	8	18K	43M
1397/12/08	2,286	2,286	2,288	2,394	(0.5)	23	46K	105M
1397/12/07	2,288	2,288	2,288	2,406	(0.08)	5	9K	20M
1397/12/06	2,304	2,304	2,479	2,408	(0.7)	21	66K	153M
1397/12/05	2,309	2,309	2,399	2,425	(0.21)	15	20K	46M
1397/12/04	2,330	2,329	2,415	2,430	(0.86)	28	82K	191M
1397/12/01	2,347	2,347	2,490	2,451	(0.77)	41	78K	184M
1397/11/30	2,349	2,349	2,349	2,470	(0.08)	10	6K	15M
1397/11/29	2,350	2,350	2,350	2,472	(0.04)	7	3K	8M
1397/11/28	2,351	2,351	2,351	2,473	(0.04)	12	5K	12M
1397/11/27	2,396	2,396	2,396	2,474	0.0	1	440	1M
1397/11/24	2,360	2,360	2,399	2,474	(0.4)	28	42K	99M
1397/11/23	2,370	2,368	2,492	2,484	(0.32)	30	35K	85M
1397/11/17	2,372	2,371	2,436	2,492	(0.12)	14	16K	37M
1397/11/15	2,400	2,387	2,476	2,495	(0.68)	10	66K	157M
1397/11/13	2,460	2,403	2,460	2,512	(0.67)	23	80K	195M
1397/11/10	2,460	2,460	2,555	2,529	(1.67)	60	303K	758M
1397/11/09	2,534	2,534	2,694	2,572	0.12	21	85K	221M
1397/11/08	2,570	2,531	2,635	2,569	2.35	59	319K	828M
1397/11/07	2,577	2,421	2,577	2,510	2.24	77	276K	702M
1397/11/06	2,459	2,333	2,493	2,455	3.37	135	585K	1B
1397/11/03	2,322	2,322	2,500	2,375	(2.82)	175	1M	3B
1397/11/02	2,334	2,334	2,334	2,444	(0.49)	9	47K	110M
1397/11/01	2,334	2,334	2,334	2,456	0.0	2	877	2M
1397/10/30	2,456	2,456	2,456	2,456	(4.99)	2	1K	4M
1397/10/29	2,457	2,457	2,457	2,585	(0.04)	2	3K	7M
1397/10/26	2,458	2,458	2,458	2,586	(0.04)	2	3K	7M
1397/10/25	2,460	2,460	2,460	2,587	(0.08)	4	7K	18M
1397/10/24	2,461	2,461	2,461	2,589	(0.04)	3	4K	9M
1397/10/23	2,462	2,462	2,462	2,590	(0.04)	7	4K	10M
1397/10/22	2,465	2,465	2,465	2,591	(0.12)	4	11K	28M
1397/10/19	2,471	2,471	2,471	2,594	(0.27)	8	27K	66M
1397/10/18	2,472	2,472	2,472	2,601	(0.04)	1	5K	12M
1397/10/17	2,474	2,474	2,474	2,602	(0.08)	4	6K	14M
1397/10/16	2,475	2,475	2,475	2,604	(0.04)	2	2K	6M
1397/10/12	2,475	2,475	2,475	2,605	0.0	2	1K	4M
1397/10/11	2,477	2,477	2,477	2,605	(0.08)	4	7K	17M
1397/10/10	2,493	2,493	2,493	2,607	(0.65)	7	60K	150M
1397/10/09	2,493	2,493	2,493	2,624	0.0	2	918	2M
1397/10/08	2,494	2,494	2,494	2,624	(0.04)	2	4K	10M
1397/10/05	2,495	2,495	2,495	2,625	(0.04)	4	3K	7M
1397/10/02	2,496	2,496	2,496	2,626	(0.04)	2	2K	5M
1397/10/01	2,496	2,496	2,496	2,627	0.0	1	1K	2M
1397/09/21	2,496	2,496	2,496	2,627	0.0	3	1K	3M
1397/09/20	2,496	2,496	2,496	2,627	0.0	3	905	2M
1397/09/19	2,496	2,496	2,496	2,627	0.0	6	637	2M
1397/09/18	2,496	2,496	2,496	2,627	0.0	1	500	1M
1397/09/17	2,496	2,496	2,496	2,627	0.0	1	500	1M
1397/09/14	2,497	2,497	2,497	2,627	(0.04)	6	3K	8M
1397/09/13	2,497	2,497	2,497	2,628	0.0	1	500	1M
1397/09/12	2,497	2,497	2,497	2,628	0.0	1	1K	2M
1397/09/11	2,498	2,498	2,498	2,628	(0.04)	2	2K	6M
1397/09/10	2,498	2,498	2,498	2,629	0.0	2	1K	3M
1397/08/30	2,500	2,500	2,500	2,629	(0.08)	2	7K	18M
1397/08/29	2,500	2,500	2,500	2,631	0.0	1	500	1M
1397/08/28	2,502	2,502	2,502	2,631	(0.08)	6	6K	15M
1397/08/23	2,511	2,511	2,511	2,633	(0.38)	3	37K	93M
1397/08/22	2,511	2,511	2,511	2,643	0.0	1	500	1M
1397/08/21	2,512	2,512	2,512	2,643	(0.04)	1	3K	8M
1397/08/19	2,513	2,513	2,513	2,644	(0.04)	2	2K	6M
1397/08/15	2,515	2,515	2,515	2,645	(0.08)	4	6K	15M
1397/08/14	2,516	2,516	2,516	2,647	(0.04)	1	5K	13M
1397/08/12	2,516	2,516	2,516	2,648	0.0	2	1K	4M
1397/08/09	2,526	2,526	2,526	2,648	(0.38)	15	35K	88M
1397/08/07	2,625	2,625	2,625	2,658	(3.8)	44	359K	944M
1397/08/06	2,634	2,634	2,634	2,763	(0.32)	9	32K	84M
1397/08/05	2,637	2,637	2,637	2,772	(0.11)	2	10K	26M
1397/08/02	2,641	2,641	2,641	2,775	(0.14)	2	14K	37M
1397/08/01	2,643	2,643	2,643	2,779	(0.11)	3	11K	29M
1397/07/30	2,643	2,643	2,643	2,782	0.0	1	1K	3M
1397/07/29	2,673	2,673	2,673	2,782	(1.1)	5	103K	275M
1397/07/28	2,716	2,716	2,755	2,813	(1.57)	42	151K	410M
1397/07/25	2,755	2,755	2,755	2,858	(1.45)	6	136K	375M
1397/07/24	2,757	2,757	2,757	2,900	(0.07)	3	5K	14M
1397/07/23	2,763	2,763	2,763	2,902	(0.21)	1	20K	55M
1397/07/18	2,763	2,763	2,763	2,908	0.0	1	363	1M
1397/07/17	2,778	2,778	2,778	2,908	(0.55)	3	52K	145M
1397/07/16	2,778	2,778	2,778	2,924	0.0	1	1	3K
1397/07/15	2,778	2,778	2,778	2,924	0.0	1	400	1M
1397/07/14	2,814	2,802	2,815	2,924	(0.85)	35	85K	240M
1397/07/11	2,814	2,814	2,814	2,949	(0.44)	11	43K	121M
1397/07/10	2,901	2,824	2,901	2,962	(0.34)	18	36K	102M
1397/07/09	3,120	2,827	3,120	2,972	(0.1)	40	114K	336M
1397/07/08	3,031	3,000	3,031	2,975	3.05	55	291K	882M
1397/07/07	2,800	2,800	3,000	2,887	0.84	137	343K	993M
1397/07/04	2,999	2,850	2,999	2,863	62.95	52	318K	910M
1397/07/03	1,843	1,843	1,843	1,757	0.06	1	5K	10M
1397/07/02	1,836	1,836	1,836	1,756	0.40	12	37K	69M
1397/07/01	1,834	1,834	1,834	1,749	0.11	3	14K	25M
1397/06/31	1,824	1,824	1,824	1,747	0.52	10	48K	87M
1397/06/27	1,797	1,797	1,797	1,738	1.52	10	145K	260M
1397/06/26	1,771	1,771	1,771	1,712	1.48	4	139K	246M
1397/06/25	1,754	1,754	1,754	1,687	0.96	13	92K	162M
1397/06/24	1,734	1,734	1,734	1,671	1.15	16	110K	191M
1397/06/21	1,733	1,733	1,733	1,652	0.06	4	6K	10M
1397/06/20	1,704	1,704	1,704	1,651	1.73	9	163K	278M
1397/06/19	1,702	1,617	1,702	1,623	0.12	25	140K	228M
1397/06/18	1,683	1,670	1,686	1,621	0.93	15	94K	158M
1397/06/17	1,601	1,573	1,653	1,606	1.97	32	223K	365M
1397/06/14	1,540	1,521	1,593	1,575	(1.62)	37	183K	280M
1397/06/13	1,541	1,540	1,589	1,601	(0.19)	8	30K	46M
1397/06/12	1,533	1,532	1,639	1,604	(0.25)	11	30K	46M
1397/06/11	1,610	1,531	1,610	1,608	(0.19)	6	83K	132M
1397/06/10	1,608	1,608	1,620	1,611	4.41	39	426K	690M
1397/06/07	1,600	1,596	1,608	1,543	0.65	12	70K	112M
1397/06/06	1,550	1,520	1,597	1,533	0.07	15	286K	439M
1397/06/05	1,590	1,510	1,600	1,532	0.07	17	19K	29M
1397/06/04	1,603	1,550	1,603	1,531	0.07	3	10K	16M
1397/06/03	1,478	1,477	1,580	1,530	(1.54)	30	167K	248M
1397/05/30	1,486	1,486	1,496	1,554	(0.51)	14	56K	84M
1397/05/29	1,606	1,602	1,606	1,562	2.09	10	202K	324M
1397/05/28	1,510	1,509	1,667	1,530	(3.65)	36	401K	610M
1397/05/27	1,510	1,510	1,510	1,588	(0.06)	9	7K	11M
1397/05/23	1,510	1,510	1,510	1,589	0.0	1	700	1M
1397/05/21	1,511	1,511	1,511	1,589	(0.06)	4	5K	7M
1397/05/20	1,513	1,513	1,599	1,590	(0.13)	5	16K	24M
1397/05/17	1,513	1,513	1,514	1,592	0.0	4	2K	3M
1397/05/16	1,516	1,516	1,596	1,592	(0.19)	8	17K	26M
1397/05/15	1,520	1,520	1,520	1,595	(0.25)	9	22K	33M
1397/05/14	1,535	1,531	1,535	1,599	(0.74)	6	71K	109M
1397/05/13	1,531	1,531	1,600	1,611	0.0	2	2K	3M
1397/05/10	1,668	1,562	1,668	1,611	(2.01)	10	200K	313M
1397/05/09	1,630	1,630	1,668	1,644	(4.14)	49	463K	761M
1397/05/08	1,658	1,658	1,668	1,715	(1.72)	19	161K	267M
1397/05/02	1,658	1,658	1,658	1,745	0.0	1	609	1M
1397/04/26	1,658	1,658	1,658	1,745	0.0	1	611	1M
1397/04/25	1,658	1,658	1,658	1,745	0.0	1	610	1M
1397/04/24	1,658	1,658	1,658	1,745	0.0	1	609	1M
1397/04/23	1,658	1,658	1,658	1,745	0.0	1	608	1M
1397/04/20	1,658	1,658	1,658	1,745	0.0	1	607	1M
1397/04/19	1,658	1,658	1,658	1,745	0.0	1	604	1M
1397/04/16	1,658	1,658	1,658	1,745	0.0	2	2K	3M
1397/04/06	1,658	1,658	1,658	1,745	0.0	3	2K	4M
1397/04/05	1,658	1,658	1,658	1,745	0.0	1	606	1M
1397/04/03	1,660	1,660	1,660	1,745	(0.11)	4	12K	20M
1397/04/02	1,660	1,660	1,660	1,747	0.0	1	650	1M
1397/03/30	1,660	1,660	1,660	1,747	0.0	1	1K	2M
1397/03/28	1,660	1,660	1,660	1,747	0.0	2	2K	3M
1397/03/23	1,662	1,662	1,662	1,747	(0.11)	3	12K	20M
1397/03/22	1,663	1,663	1,663	1,749	(0.06)	2	5K	8M
1397/03/21	1,663	1,663	1,663	1,750	0.0	1	2K	3M
1397/03/19	1,663	1,663	1,663	1,750	0.0	2	2K	3M
1397/03/13	1,663	1,663	1,663	1,750	0.0	1	800	1M
1397/03/12	1,663	1,663	1,663	1,750	0.0	1	1K	2M
1397/03/07	1,663	1,663	1,663	1,750	0.0	1	1K	2M
1397/02/25	1,668	1,668	1,668	1,750	(0.28)	2	30K	50M
1397/01/22	1,668	1,668	1,668	1,755	0.0	1	2K	4M
1397/01/18	1,668	1,668	1,668	1,755	0.0	1	2K	3M
1397/01/08	1,668	1,668	1,668	1,755	0.0	1	935	2M
1397/01/06	1,670	1,670	1,670	1,755	(0.11)	4	12K	19M
1397/01/05	1,672	1,672	1,672	1,757	(0.11)	2	11K	18M
1396/12/28	1,673	1,673	1,673	1,759	(0.11)	2	8K	14M
1396/12/23	1,673	1,673	1,673	1,761	0.0	2	640	1M
1396/12/14	1,673	1,673	1,673	1,761	0.0	1	1K	2M
1396/12/13	1,673	1,673	1,673	1,761	0.0	1	600	1M
1396/12/12	1,673	1,673	1,673	1,761	0.0	3	2K	4M
1396/11/21	1,673	1,673	1,673	1,761	0.0	3	3K	4M
1396/11/18	1,675	1,675	1,675	1,761	(0.11)	3	11K	18M
1396/11/11	1,675	1,675	1,675	1,763	0.0	1	1K	2M
1396/11/10	1,676	1,676	1,676	1,763	(0.06)	3	5K	8M
1396/11/09	1,679	1,679	1,679	1,764	(0.17)	6	14K	24M
1396/11/07	1,679	1,679	1,679	1,767	0.0	2	1K	2M
1396/11/04	1,686	1,686	1,686	1,767	(0.39)	13	35K	59M
1396/11/02	1,686	1,686	1,686	1,774	0.0	3	2K	4M
1396/11/01	1,688	1,688	1,688	1,774	(0.11)	6	11K	19M
1396/10/26	1,688	1,688	1,688	1,776	0.0	2	1K	2M
1396/10/24	1,688	1,688	1,688	1,776	0.0	1	1K	2M
1396/10/23	1,690	1,690	1,690	1,776	(0.11)	6	8K	14M
1396/10/20	1,691	1,691	1,691	1,778	(0.11)	4	10K	17M
1396/10/16	1,692	1,692	1,692	1,780	(0.06)	4	4K	7M
1396/10/13	1,693	1,693	1,693	1,781	(0.06)	7	5K	9M
1396/10/03	1,699	1,697	1,699	1,782	(0.11)	3	11K	18M
1396/10/02	1,710	1,678	1,854	1,784	1.02	32	194K	351M
1396/09/29	1,706	1,706	1,730	1,766	(1.62)	26	175K	301M
1396/09/28	1,715	1,715	1,820	1,795	(0.55)	22	66K	115M
1396/09/27	1,715	1,715	1,715	1,805	0.0	1	600	1M
1396/09/26	1,741	1,741	1,741	1,805	(1.47)	19	142K	247M
1396/09/25	1,913	1,818	1,913	1,832	(7.19)	5	10K	19M
1396/09/18	1,914	1,914	1,914	2,014	0.0	1	1K	3M
1396/09/08	1,914	1,914	1,914	2,014	0.0	1	100	191K
1396/08/27	1,914	1,914	1,914	2,014	0.0	1	30	57K
1396/08/24	1,914	1,914	1,914	2,014	0.0	1	550	1M
1396/08/23	1,914	1,914	1,914	2,014	0.0	1	600	1M
1396/08/21	1,917	1,917	1,917	2,014	(0.15)	5	16K	30M
1396/08/16	1,917	1,917	1,917	2,017	0.0	1	2K	3M
1396/08/13	1,918	1,918	1,918	2,017	(0.05)	2	6K	11M
1396/07/24	1,918	1,918	1,918	2,018	0.0	1	550	1M
1396/07/23	1,919	1,919	1,919	2,018	(0.05)	2	3K	6M
1396/07/19	1,919	1,919	1,919	2,019	0.0	1	1K	2M
1396/07/17	1,919	1,919	1,919	2,019	0.0	1	600	1M
1396/07/12	1,919	1,919	1,919	2,019	(0.05)	3	5K	9M
1396/07/11	1,925	1,925	1,925	2,020	(0.3)	2	26K	51M
1396/07/04	1,931	1,931	1,931	2,026	(0.3)	6	27K	53M
1396/07/03	1,936	1,936	1,936	2,032	(0.25)	1	25K	48M
1396/07/01	1,937	1,937	1,937	2,037	(0.05)	3	5K	9M
1396/06/29	1,939	1,939	1,939	2,038	(0.15)	3	12K	23M
1396/06/28	1,940	1,940	1,940	2,041	(0.05)	1	4K	8M
1396/06/27	1,941	1,941	1,941	2,042	(0.05)	2	3K	6M
1396/06/21	1,954	1,954	1,954	2,043	(0.63)	19	59K	116M
1396/06/20	1,957	1,957	1,957	2,056	(0.15)	5	15K	29M
1396/06/14	1,959	1,959	1,995	2,059	(0.15)	4	12K	24M
1396/06/13	1,962	1,962	1,962	2,062	(0.15)	2	12K	24M
1396/06/08	1,965	1,965	2,011	2,065	(0.15)	7	15K	30M
1396/06/06	2,010	2,010	2,010	2,068	0.0	1	630	1M
1396/05/29	1,965	1,965	1,965	2,068	0.0	2	2K	3M
1396/05/28	1,968	1,968	1,968	2,068	(0.14)	4	13K	26M
1396/05/24	1,973	1,973	2,029	2,071	(0.24)	11	24K	48M
1396/05/22	1,987	1,987	1,987	2,076	0.0	1	504	1M
1396/05/18	2,040	2,040	2,040	2,076	0.0	1	500	1M
1396/05/17	1,980	1,975	1,980	2,076	(0.1)	7	7K	14M
1396/05/16	1,982	1,982	2,179	2,078	(0.38)	16	39K	77M
1396/05/15	1,983	1,983	1,983	2,086	(0.05)	5	7K	13M
1396/05/11	1,985	1,985	1,985	2,087	(0.1)	4	11K	22M
1396/05/10	2,000	1,990	2,000	2,089	(0.24)	6	22K	43M
1396/05/09	1,995	1,995	1,995	2,094	(0.24)	5	25K	49M
1396/05/08	2,002	2,001	2,002	2,099	(0.33)	8	34K	67M
1396/05/07	2,006	2,006	2,096	2,106	(0.24)	11	22K	45M
1396/05/04	2,029	2,028	2,149	2,111	(1.08)	18	105K	213M
1396/05/03	2,031	2,031	2,031	2,134	(0.14)	4	13K	27M
1396/05/02	2,064	2,063	2,152	2,137	(1.57)	40	328K	697M
1396/05/01	2,090	2,084	2,090	2,171	(1.0)	20	99K	206M
1396/04/31	2,090	2,090	2,090	2,193	(0.27)	8	27K	56M
1396/04/28	2,104	2,104	2,200	2,199	(0.68)	9	67K	141M
1396/03/22	2,145	2,145	2,145	2,214	(1.91)	10	180K	386M
1396/03/06	2,145	2,145	2,145	2,257	0.0	2	970	2M
1396/03/03	2,152	2,152	2,152	2,257	(0.35)	4	33K	71M
1396/03/01	2,162	2,162	2,162	2,265	(0.44)	2	40K	86M
1396/02/31	2,162	2,162	2,162	2,275	0.0	2	1K	2M
1396/02/30	2,162	2,162	2,162	2,275	0.0	1	500	1M
1396/01/23	2,162	2,162	2,162	2,275	0.0	1	1K	2M
1396/01/21	2,162	2,162	2,162	2,275	0.0	2	2K	4M
1396/01/19	2,166	2,166	2,172	2,275	(0.22)	8	20K	43M
1396/01/16	2,172	2,172	2,172	2,280	(0.26)	5	24K	52M
1396/01/05	2,172	2,172	2,172	2,286	0.0	1	2K	4M
1395/12/24	2,172	2,172	2,172	2,286	0.0	1	484	1M
1395/12/08	2,172	2,172	2,172	2,286	0.0	1	916	2M
1395/12/02	2,172	2,172	2,172	2,286	0.0	1	503	1M
1395/12/01	2,181	2,181	2,181	2,286	(0.39)	6	39K	86M
1395/11/30	2,185	2,185	2,185	2,295	(0.22)	1	21K	46M
1395/11/11	2,186	2,186	2,186	2,300	(0.04)	1	3K	6M
1395/11/10	2,186	2,186	2,186	2,301	0.0	1	2K	4M
1395/11/09	2,187	2,187	2,187	2,301	(0.04)	1	2K	5M
1395/11/06	2,187	2,187	2,187	2,302	0.0	1	500	1M
1395/11/05	2,187	2,187	2,187	2,302	0.0	1	1K	3M
1395/11/04	2,214	2,214	2,220	2,302	(1.2)	10	113K	250M
1395/10/29	2,224	2,224	2,224	2,330	(0.47)	5	43K	96M
1395/10/28	2,229	2,229	2,229	2,341	(0.21)	1	20K	45M
1395/10/20	2,230	2,230	2,230	2,346	(0.04)	2	4K	8M
1395/10/19	2,249	2,249	2,250	2,347	(0.84)	10	80K	180M
1395/10/15	2,251	2,251	2,251	2,367	(0.08)	1	6K	15M
1395/10/14	2,251	2,251	2,251	2,369	0.0	1	446	1M
1395/10/12	2,253	2,253	2,253	2,369	(0.08)	5	9K	21M
1395/10/11	2,254	2,254	2,254	2,371	(0.04)	5	4K	10M
1395/10/07	2,255	2,255	2,255	2,372	(0.04)	2	2K	6M
1395/10/06	2,259	2,259	2,259	2,373	(0.17)	4	16K	36M
1395/10/05	2,260	2,260	2,260	2,377	(0.04)	10	5K	12M
1395/10/04	2,449	2,266	2,449	2,378	0.0	3	2K	5M
1395/09/06	2,351	2,321	2,447	2,429	(0.08)	11	13K	31M
1395/09/03	2,460	2,366	2,460	2,431	(0.04)	13	14K	33M
1395/09/02	2,439	2,360	2,459	2,432	(0.04)	15	25K	61M
1395/09/01	2,353	2,314	2,389	2,433	(0.04)	6	5K	12M
1395/08/29	2,468	2,369	2,470	2,434	(0.04)	10	54K	130M
1395/08/26	2,322	2,322	2,497	2,435	(0.37)	22	52K	124M
1395/08/25	2,330	2,330	2,333	2,444	(0.12)	3	13K	30M
1395/08/24	2,520	2,340	2,520	2,447	(0.16)	11	41K	98M
1395/08/23	2,410	2,410	2,564	2,451	(3.35)	32	344K	833M
1395/08/22	2,418	2,418	2,418	2,536	(0.35)	3	34K	81M
1395/08/18	2,445	2,436	2,538	2,545	(0.74)	13	86K	212M
1395/08/17	2,446	2,446	2,569	2,564	(0.39)	14	55K	137M
1395/08/16	2,598	2,444	2,598	2,574	0.08	18	224K	576M
1395/08/15	2,478	2,477	2,478	2,572	(1.34)	7	130K	322M
1395/08/12	2,478	2,478	2,478	2,607	(0.04)	1	2K	5M
1395/08/09	2,481	2,481	2,481	2,608	(0.11)	8	12K	29M
1395/08/05	2,529	2,529	2,793	2,611	(1.92)	35	235K	602M
1395/07/26	2,540	2,540	2,580	2,662	(0.41)	13	38K	98M
1395/07/06	2,600	2,567	2,600	2,673	(1.07)	12	132K	344M
1395/07/05	2,568	2,568	2,568	2,702	(0.04)	2	3K	8M
1395/04/15	2,577	2,577	2,577	2,703	(0.22)	3	22K	56M
1395/04/14	2,576	2,576	2,576	2,709	(0.07)	3	9K	22M
1395/03/25	2,577	2,577	2,577	2,711	(0.04)	2	2K	5M
1395/03/04	2,870	2,870	2,870	3,021	0.0	1	1	3K
1395/02/27	2,870	2,870	2,870	3,021	0.0	2	360	1M
1395/02/26	2,872	2,872	2,872	3,021	(0.07)	5	5K	14M
1395/02/14	2,876	2,876	2,876	3,023	(0.13)	2	10K	29M
1395/02/06	2,876	2,876	2,876	3,027	0.0	2	850	2M
1395/02/01	2,876	2,876	2,876	3,027	0.0	1	350	1M
1395/01/31	2,880	2,880	2,880	3,027	(0.13)	2	10K	30M
1395/01/30	2,880	2,880	2,880	3,031	0.0	1	700	2M
1395/01/25	2,880	2,880	2,880	3,031	0.0	2	1K	3M
1395/01/22	3,139	3,130	3,139	3,031	0.0	2	558	2M
1395/01/18	3,182	3,182	3,182	3,031	0.0	1	500	2M
1395/01/17	3,050	3,000	3,090	3,031	2.71	25	374K	1B
1395/01/16	3,000	2,807	3,050	2,951	(0.1)	15	23K	66M
1395/01/14	3,049	2,807	3,049	2,954	0.0	4	3K	10M
1394/12/26	3,000	3,000	3,000	2,954	0.03	1	6K	18M
1394/12/24	2,755	2,755	3,000	2,953	1.83	45	652K	2B
1394/12/19	2,937	2,930	2,937	2,900	3.61	7	293K	861M
1394/12/18	2,799	2,799	2,937	2,799	0.0	5	2K	7M
1394/12/17	2,799	2,799	2,799	2,799	4.99	40	409K	1B
1394/12/16	2,417	2,417	2,671	2,666	4.80	27	463K	1B
1394/12/15	2,500	2,500	2,500	2,544	0.0	1	2K	5M
1394/12/11	2,550	2,550	2,550	2,544	0.0	1	1K	3M
1394/12/09	2,559	2,499	2,559	2,544	4.35	18	407K	1B
1394/12/08	2,559	2,559	2,559	2,438	0.0	2	678	2M
1394/12/05	2,431	2,431	2,438	2,438	5.00	43	422K	1B
1394/12/03	2,161	2,161	2,356	2,322	3.48	20	290K	683M
1394/12/02	2,161	2,161	2,161	2,244	(1.32)	8	106K	229M
1394/11/27	2,181	2,181	2,274	2,274	4.99	16	400K	911M
1394/11/26	2,000	2,000	2,171	2,166	4.74	15	400K	866M
1394/11/20	1,977	1,977	1,977	2,068	(0.05)	1	3K	6M
1394/11/19	1,980	1,975	1,980	2,069	(0.39)	2	30K	59M
1394/11/18	1,975	1,975	1,975	2,077	(0.05)	1	5K	10M
1394/11/17	1,976	1,976	1,976	2,078	0.0	1	500	988K
1394/11/14	1,975	1,975	1,975	2,078	0.0	1	1K	2M
1394/11/13	1,990	1,990	1,990	2,078	0.0	1	1K	2M
1394/11/11	1,976	1,976	1,976	2,078	(0.05)	1	4K	7M
1394/11/10	1,976	1,976	1,976	2,079	0.0	1	350	692K
1394/11/07	1,980	1,980	1,980	2,079	(0.05)	2	2K	5M
1394/11/04	2,035	2,035	2,035	2,080	0.0	2	2K	5M
1394/10/29	1,977	1,977	1,977	2,080	(0.05)	2	3K	6M
1394/10/26	1,978	1,978	1,978	2,081	(0.05)	2	5K	10M
1394/10/22	1,983	1,983	1,983	2,082	(0.24)	3	18K	37M
1394/10/16	2,005	2,005	2,005	2,087	(1.09)	8	86K	172M
1394/10/15	2,009	2,009	2,009	2,110	(0.19)	11	15K	30M
1394/10/07	2,009	2,009	2,009	2,114	0.0	3	1K	3M
1394/10/06	2,010	2,010	2,010	2,114	(0.05)	1	5K	10M
1394/09/10	2,200	2,200	2,413	2,299	0.0	4	644	2M
1394/09/08	2,185	2,185	2,185	2,299	0.0	1	10	22K
1394/09/02	2,185	2,185	2,185	2,299	(0.04)	5	4K	9M
1394/08/12	2,185	2,185	2,185	2,300	0.0	1	447	977K
1394/08/10	2,350	2,350	2,350	2,300	0.0	1	431	1M
1394/08/06	2,188	2,188	2,188	2,300	(0.13)	2	9K	20M
1394/08/05	2,188	2,188	2,188	2,303	0.0	1	862	2M
1394/07/29	2,188	2,188	2,188	2,303	0.0	1	485	1M
1394/07/20	2,399	2,399	2,400	2,303	0.0	2	1K	3M
1394/06/04	2,757	2,757	2,757	2,633	0.27	8	18K	50M
1394/06/03	2,733	2,733	2,733	2,626	0.88	13	57K	156M
1394/06/02	2,692	2,690	2,692	2,603	1.52	8	99K	266M
1394/06/01	2,672	2,672	2,672	2,564	0.75	8	47K	124M
1394/05/31	2,491	2,491	2,553	2,545	4.65	73	699K	2B
1394/05/28	2,385	2,385	2,441	2,432	4.60	29	362K	881M
1394/05/27	2,109	2,109	2,331	2,325	4.73	33	328K	763M
1394/05/18	2,109	2,109	2,109	2,220	0.0	1	1K	2M
1394/05/07	2,221	2,110	2,309	2,220	(0.05)	5	102K	226M
1394/05/04	2,319	2,107	2,327	2,221	0.18	6	18K	40M
1394/04/23	2,319	2,319	2,319	2,217	0.0	1	858	2M
1394/04/21	2,218	2,218	2,287	2,217	1.74	11	134K	304M
1394/04/16	2,237	2,237	2,237	2,179	0.0	1	500	1M
1394/04/15	2,074	2,074	2,075	2,179	(0.18)	7	11K	23M
1394/04/14	2,081	2,081	2,081	2,183	(0.32)	5	20K	42M
1394/04/13	2,299	2,299	2,299	2,190	0.0	1	500	1M
1394/04/10	2,085	2,085	2,085	2,190	(0.18)	3	12K	25M
1394/04/09	2,158	2,158	2,271	2,194	(3.39)	16	229K	496M
1394/04/06	2,159	2,159	2,159	2,271	(0.04)	1	1K	3M
1394/04/02	2,159	2,159	2,159	2,272	0.0	1	500	1M
1394/03/30	2,159	2,159	2,159	2,272	0.0	1	500	1M
1394/03/20	2,159	2,159	2,159	2,272	0.0	2	464	1M
1394/03/18	2,159	2,159	2,159	2,272	0.0	1	500	1M
1394/03/16	2,200	2,172	2,340	2,272	(0.61)	9	71K	158M
1394/03/11	2,173	2,173	2,173	2,286	(0.04)	1	2K	4M
1394/03/10	2,240	2,240	2,345	2,287	0.09	3	11K	27M
1394/03/04	2,339	2,280	2,344	2,285	0.09	13	30K	69M
1394/03/03	2,172	2,172	2,286	2,283	(0.13)	11	64K	145M
1394/03/02	2,255	2,255	2,348	2,286	(3.67)	50	723K	2B
1394/02/30	2,279	2,279	2,279	2,373	0.0	1	450	1M
1394/02/21	2,279	2,279	2,279	2,373	0.0	2	1K	3M
1394/02/09	2,280	2,280	2,280	2,373	(0.04)	2	2K	5M
1394/02/05	2,280	2,280	2,280	2,374	0.0	1	1K	2M
1394/02/02	2,280	2,280	2,280	2,374	0.0	1	1	2K
1394/01/31	2,280	2,280	2,280	2,374	(0.04)	2	2K	5M
1394/01/30	2,281	2,281	2,281	2,375	(0.04)	2	2K	4M
1394/01/29	2,282	2,282	2,430	2,376	(0.04)	7	4K	9M
1394/01/26	2,292	2,292	2,293	2,377	(0.42)	13	33K	75M
1394/01/25	2,293	2,293	2,293	2,387	(0.04)	2	2K	5M
1394/01/19	2,296	2,296	2,296	2,388	(0.13)	2	11K	25M
1394/01/17	2,296	2,296	2,296	2,391	0.0	3	1K	3M
1394/01/16	2,450	2,338	2,450	2,391	(1.81)	52	154K	362M
1394/01/15	2,357	2,357	2,553	2,435	(0.81)	40	140K	337M
1394/01/10	2,357	2,357	2,357	2,455	0.0	1	700	2M
1394/01/09	2,359	2,359	2,359	2,455	(0.08)	4	8K	18M
1393/12/26	2,360	2,360	2,360	2,457	(0.04)	1	3K	8M
1393/12/23	2,360	2,360	2,360	2,458	0.0	1	2K	4M
1393/11/08	2,360	2,360	2,360	2,458	0.0	1	100	236K
1393/10/30	2,360	2,360	2,360	2,458	0.0	1	442	1M
1393/10/24	2,360	2,360	2,360	2,458	0.0	1	2K	5M
1393/10/22	2,360	2,360	2,360	2,458	0.0	1	2K	4M
1393/10/14	2,361	2,361	2,361	2,458	(0.04)	3	6K	14M
1393/10/13	2,362	2,362	2,362	2,459	(0.04)	2	3K	7M
1393/10/09	2,362	2,362	2,362	2,460	0.0	1	442	1M
1393/10/08	2,363	2,363	2,363	2,460	(0.04)	5	6K	13M
1393/10/07	2,366	2,366	2,366	2,461	(0.12)	7	12K	29M
1393/09/25	2,824	2,824	2,824	2,934	(0.24)	7	26K	74M
1393/09/24	2,825	2,825	2,825	2,941	(0.03)	1	4K	10M
1393/09/18	2,825	2,825	2,825	2,942	0.0	1	175	494K
1393/09/17	2,825	2,825	2,825	2,942	0.0	1	50	141K
1393/09/15	2,825	2,825	2,825	2,942	0.0	1	1K	3M
1393/09/08	2,826	2,826	2,826	2,942	(0.03)	2	2K	7M
1393/09/02	2,890	2,826	2,890	2,943	0.0	2	3K	7M
1393/09/01	2,826	2,826	2,826	2,943	0.0	2	1K	4M
1393/08/27	2,826	2,826	2,826	2,943	0.0	1	1K	3M
1393/08/26	2,827	2,827	2,827	2,943	(0.03)	1	2K	6M
1393/08/25	2,829	2,829	2,829	2,944	(0.07)	5	8K	22M
1393/08/24	2,900	2,900	2,900	2,946	0.0	3	2K	5M
1393/08/21	2,855	2,855	2,919	2,946	(0.91)	16	108K	308M
1393/08/20	2,857	2,857	2,857	2,973	(0.1)	3	11K	31M
1393/08/19	2,865	2,865	2,865	2,976	(0.17)	3	19K	55M
1393/08/18	2,879	2,879	2,879	2,981	0.0	1	1K	3M
1393/08/17	2,879	2,879	2,914	2,981	(0.57)	24	72K	207M
1393/08/14	2,897	2,897	3,020	2,998	(0.13)	20	35K	105M
1393/08/11	2,897	2,897	2,897	3,002	(0.5)	10	56K	162M
1393/08/10	2,910	2,909	2,911	3,017	(0.43)	13	50K	146M
1393/08/03	3,050	2,999	3,050	3,030	0.0	7	3K	9M
1393/07/29	2,915	2,911	2,920	3,030	(0.03)	6	3K	10M
1393/07/28	3,163	2,922	3,163	3,031	(0.39)	21	53K	157M
1393/07/27	3,033	3,033	3,080	3,043	(3.67)	74	427K	1B
1393/07/08	3,034	3,034	3,034	3,159	(0.03)	6	4K	12M
1393/07/02	3,034	3,034	3,034	3,160	0.0	1	400	1M
1393/06/22	3,034	3,034	3,034	3,160	0.0	1	651	2M
1393/06/18	3,035	3,035	3,035	3,160	(0.03)	1	3K	9M
1393/06/15	3,036	3,036	3,288	3,161	(0.03)	3	3K	10M
1393/06/12	3,039	3,039	3,039	3,162	(0.09)	1	12K	35M
1393/06/10	3,039	3,039	3,039	3,165	0.0	1	1K	3M
1393/05/22	3,882	3,882	3,882	4,032	(0.27)	28	31K	122M
1393/05/21	3,885	3,885	3,885	4,043	(0.07)	18	9K	35M
1393/05/20	3,889	3,889	3,889	4,046	(0.12)	5	13K	52M
1393/05/19	3,889	3,889	3,889	4,051	0.0	1	1K	4M
1393/05/18	3,889	3,889	3,889	4,051	0.0	2	615	2M
1393/05/15	3,889	3,889	3,889	4,051	0.0	2	1K	5M
1393/05/14	3,890	3,890	3,890	4,051	(0.02)	2	4K	16M
1393/05/12	3,890	3,890	4,000	4,052	0.0	2	1K	6M
1393/05/06	4,050	3,950	4,189	4,052	(0.02)	8	13K	51M
1393/05/05	3,924	3,924	4,210	4,053	(0.83)	76	201K	805M
1393/04/31	3,924	3,924	3,924	4,087	0.0	1	10	39K
1393/04/24	3,924	3,924	3,924	4,087	0.0	1	304	1M
1393/04/17	3,926	3,926	3,926	4,087	(0.05)	2	6K	23M
1393/04/14	3,931	3,931	4,099	4,089	(0.12)	5	15K	58M
1393/04/10	3,941	3,941	3,941	4,094	(0.27)	10	32K	124M
1393/04/01	4,067	3,941	4,067	4,105	0.0	2	650	3M
1393/03/31	4,258	3,968	4,258	4,105	(0.68)	25	83K	329M
1393/03/28	4,048	4,048	4,370	4,133	(1.97)	30	260K	1B
1393/03/07	4,048	4,048	4,048	4,216	0.0	1	595	2M
1393/02/31	4,052	4,052	4,052	4,216	(0.09)	5	10K	41M
1393/02/30	4,053	4,053	4,053	4,220	(0.02)	2	2K	9M
1393/02/28	4,053	4,053	4,053	4,221	0.0	1	275	1M
1393/02/16	4,053	4,053	4,053	4,221	0.0	1	478	2M
1393/02/15	4,055	4,055	4,055	4,221	(0.05)	3	6K	26M
1393/02/13	4,200	4,058	4,200	4,223	(0.09)	6	13K	55M
1393/02/10	4,300	4,300	4,300	4,227	0.07	3	18K	80M
1393/02/09	4,150	4,061	4,249	4,224	(0.12)	12	34K	140M
1393/02/08	4,318	4,171	4,319	4,229	0.0	13	10K	41M
1393/02/07	4,389	4,173	4,389	4,229	0.07	14	25K	109M
1393/02/06	4,391	4,201	4,391	4,226	0.02	7	6K	24M
1393/02/03	4,259	4,060	4,259	4,225	(0.07)	10	18K	73M
1393/02/02	4,389	4,088	4,389	4,228	(0.17)	5	22K	92M
1393/02/01	4,280	4,100	4,280	4,235	(0.56)	5	70K	287M
1393/01/31	4,390	4,201	4,390	4,259	0.0	3	2K	8M
1393/01/30	4,091	4,091	4,091	4,259	(0.05)	5	6K	24M
1393/01/27	4,369	4,096	4,369	4,261	(0.12)	17	20K	85M
1393/01/26	4,151	4,151	4,400	4,266	(0.49)	13	74K	306M
1393/01/25	4,152	4,132	4,152	4,287	(0.21)	15	30K	123M
1393/01/24	4,348	4,174	4,517	4,296	(1.17)	38	135K	565M
1393/01/23	4,513	4,450	4,513	4,347	0.16	14	18K	82M
1393/01/20	4,201	4,200	4,501	4,340	0.28	23	100K	438M
1393/01/19	4,299	4,299	4,470	4,328	0.65	22	170K	742M
1393/01/18	4,154	4,154	4,300	4,300	(0.02)	5	9K	38M
1393/01/17	4,330	4,300	4,330	4,301	0.0	5	12K	52M
1393/01/16	4,472	4,300	4,472	4,301	0.02	6	3K	13M
1393/01/11	4,445	4,445	4,446	4,300	0.58	8	68K	302M
1393/01/10	4,441	4,300	4,441	4,275	0.09	8	13K	59M
1393/01/09	4,151	4,151	4,440	4,271	(0.44)	10	74K	310M
1393/01/06	4,302	4,301	4,460	4,290	0.02	4	12K	50M
1393/01/05	4,459	4,302	4,459	4,289	0.02	6	2K	8M
1392/12/28	4,419	4,419	4,420	4,288	0.89	13	102K	452M
1392/12/27	4,254	4,155	4,254	4,250	(0.09)	4	68K	287M
1392/12/26	4,120	4,120	4,439	4,254	(0.56)	7	72K	296M
1392/12/25	4,116	4,116	4,447	4,278	0.05	9	12K	52M
1392/12/24	4,431	4,431	4,437	4,276	0.21	12	24K	107M
1392/12/21	4,431	4,200	4,431	4,267	0.14	19	47K	203M
1392/12/20	4,389	4,389	4,398	4,261	0.76	15	89K	393M
1392/12/19	4,270	4,270	4,280	4,229	0.07	8	28K	118M
1392/12/18	4,250	4,250	4,300	4,226	0.02	4	10K	45M
1392/12/17	4,050	4,049	4,385	4,225	0.19	14	26K	113M
1392/12/14	4,370	4,370	4,377	4,217	0.19	3	22K	94M
1392/12/13	4,346	4,340	4,346	4,209	0.72	16	81K	354M
1392/12/12	4,338	4,338	4,338	4,179	0.17	22	20K	85M
1392/12/11	4,331	4,331	4,331	4,172	0.17	5	20K	85M
1392/12/10	4,331	4,331	4,331	4,165	0.0	1	300	1M
1392/12/07	4,329	4,329	4,329	4,165	0.05	2	6K	25M
1392/12/05	4,314	4,314	4,314	4,163	0.34	5	38K	164M
1392/12/04	4,314	4,314	4,314	4,149	0.0	1	500	2M
1392/12/03	4,309	4,309	4,309	4,149	0.12	9	14K	61M
1392/11/30	4,308	4,308	4,308	4,144	0.02	4	2K	7M
1392/11/28	4,308	4,308	4,308	4,143	0.0	2	520	2M
1392/11/27	4,296	4,296	4,296	4,143	0.29	2	34K	144M
1392/11/26	4,294	4,294	4,294	4,131	0.05	3	5K	20M
1392/11/23	4,294	4,294	4,294	4,129	0.0	1	100	429K
1392/11/21	4,294	4,294	4,294	4,129	0.0	3	660	3M
1392/11/20	4,288	4,288	4,288	4,129	0.12	6	15K	65M
1392/11/19	4,282	3,956	4,284	4,124	0.10	12	12K	51M
1392/11/14	4,282	4,282	4,282	4,120	0.05	5	4K	19M
1392/11/09	4,281	4,281	4,281	4,118	0.02	2	4K	17M
1392/11/08	4,275	4,272	4,275	4,117	0.15	12	18K	77M
1392/11/07	4,272	4,272	4,272	4,111	0.07	6	7K	32M
1392/11/06	4,272	4,272	4,272	4,108	0.0	1	107	457K
1392/11/05	4,250	4,150	4,266	4,108	0.15	17	19K	81M
1392/11/02	4,235	4,181	4,235	4,102	0.71	54	87K	368M
1392/11/01	4,000	4,000	4,160	4,073	36.49	30	71K	289M
1392/10/14	3,518	3,518	3,518	3,384	0.03	1	2K	7M
1392/09/20	3,518	3,518	3,518	3,383	0.0	1	180	633K
1392/09/12	3,518	3,518	3,518	3,383	0.0	1	180	633K
1392/08/27	3,514	3,514	3,514	3,383	0.12	1	14K	49M
1392/08/26	3,502	3,502	3,502	3,379	0.33	18	37K	131M
1392/08/19	3,502	3,502	3,502	3,368	0.0	1	250	876K
1392/07/07	3,502	3,502	3,502	3,368	0.0	1	100	350K
1392/07/02	3,502	3,502	3,502	3,368	0.0	1	280	981K
1392/07/01	3,481	3,481	3,481	3,368	0.60	6	37K	129M
1392/06/18	3,479	3,479	3,479	3,348	0.06	1	3K	10M
1392/06/09	3,475	3,475	3,475	3,346	0.12	1	8K	28M
1392/06/06	3,468	3,468	3,468	3,342	0.21	2	12K	42M
1392/05/26	3,468	3,468	3,468	3,335	0.0	1	180	624K
1392/05/12	3,456	3,456	3,456	3,335	0.33	2	20K	69M
1392/05/02	3,453	3,453	3,453	3,324	0.09	1	5K	17M
1392/04/31	3,449	3,449	3,449	3,321	0.12	2	8K	26M
1392/04/29	3,365	3,365	3,365	3,317	2.50	3	150K	505M
1392/04/26	3,363	3,363	3,363	3,236	0.06	1	3K	10M
1392/04/24	3,361	3,361	3,361	3,234	0.06	1	3K	10M
1392/04/23	3,279	3,279	3,279	3,232	2.51	3	150K	492M
1392/04/19	3,277	3,277	3,277	3,153	0.06	1	3K	10M
1392/03/18	3,276	3,276	3,276	3,151	0.03	1	1K	4M
1392/03/08	3,276	3,276	3,276	3,150	0.0	1	100	328K
1392/02/31	3,276	3,276	3,276	3,150	0.0	1	1	3K
1392/02/23	3,274	3,274	3,274	3,150	0.03	1	2K	6M
1392/02/22	3,274	3,274	3,274	3,149	0.0	1	180	589K
1392/02/16	3,274	3,274	3,274	3,149	0.0	1	1	3K
1392/02/15	3,024	3,024	3,024	3,149	(0.03)	1	1K	3M
1392/02/14	3,268	3,023	3,269	3,150	0.19	8	13K	41M
1392/02/11	3,268	3,268	3,268	3,144	0.03	1	3K	8M
1392/02/10	3,074	3,074	3,196	3,143	2.31	8	21K	67M
1392/02/03	3,194	3,194	3,194	3,072	0.0	1	200	639K
1392/02/01	3,194	3,194	3,194	3,072	0.0	2	400	1M
1392/01/28	3,192	3,192	3,192	3,072	0.07	5	4K	12M
1392/01/27	3,175	3,174	3,187	3,070	0.16	8	11K	35M
1392/01/26	3,179	3,179	3,180	3,065	0.10	4	6K	18M
1392/01/24	3,180	3,180	3,180	3,062	0.0	2	600	2M
1392/01/18	3,170	3,170	3,170	3,062	0.0	1	13	41K
1392/01/14	3,180	3,180	3,180	3,062	0.0	2	2	6K
1391/12/19	2,920	2,913	3,155	3,062	0.92	13	80K	250M
1391/12/16	2,920	2,920	2,920	3,034	0.0	1	100	292K
1391/12/07	3,139	2,920	3,139	3,034	(0.07)	5	4K	10M
1391/12/06	3,138	3,000	3,138	3,036	0.10	2	6K	20M
1391/12/02	3,139	3,125	3,139	3,033	0.40	13	26K	81M
1391/12/01	2,922	2,922	3,156	3,021	(0.72)	28	69K	204M
1391/11/29	2,923	2,923	2,923	3,043	(0.03)	2	2K	6M
1391/11/25	2,932	2,932	2,932	3,044	(0.33)	2	20K	59M
1391/11/24	2,934	2,934	2,934	3,054	(0.07)	5	3K	9M
1391/11/23	2,934	2,934	2,934	3,056	0.0	1	50	147K
1391/11/18	2,936	2,935	2,936	3,056	(0.03)	4	2K	7M
1391/11/17	2,936	2,936	3,000	3,057	(0.03)	6	1K	4M
1391/11/03	2,950	2,950	2,950	3,058	0.0	1	1K	3M
1391/11/01	3,050	3,050	3,050	3,058	0.0	1	1K	4M
1391/10/27	3,100	3,100	3,100	3,058	0.0	1	1K	4M
1391/10/26	3,000	3,000	3,000	3,058	(0.33)	6	35K	104M
1391/10/19	2,951	2,950	2,951	3,068	(0.07)	3	3K	10M
1391/10/17	3,191	3,191	3,191	3,070	0.03	2	2K	6M
1391/10/09	3,191	3,191	3,191	3,069	0.0	1	200	638K
1391/10/06	3,100	3,100	3,100	3,069	0.20	5	38K	119M
1391/10/04	3,120	3,120	3,120	3,063	0.0	1	1K	3M
1391/10/03	3,100	3,000	3,100	3,063	(0.2)	2	24K	72M
1391/09/29	3,050	2,960	3,050	3,069	(0.07)	3	9K	26M
1391/09/28	2,960	2,960	2,960	3,071	0.0	1	1K	3M
1391/09/27	3,140	3,000	3,140	3,071	0.03	8	9K	28M
1391/09/26	3,189	3,050	3,189	3,070	0.10	6	10K	31M
1391/09/18	3,169	3,169	3,169	3,067	0.62	4	37K	116M
1391/09/13	3,166	3,166	3,166	3,048	0.10	2	6K	18M
1391/09/07	3,156	3,156	3,156	3,045	0.33	7	20K	63M
1391/09/06	3,146	3,146	3,146	3,035	0.33	8	20K	63M
1391/08/30	3,120	3,120	3,120	3,025	0.83	9	50K	156M
1391/08/28	3,000	3,000	3,000	3,000	59.07	5	93K	280M
1391/05/14	3,675	3,675	3,675	3,535	0.03	3	880	3M
1391/04/31	3,675	3,675	3,675	3,534	0.0	1	300	1M
1391/04/28	3,675	3,675	3,675	3,534	0.0	1	190	698K
1391/04/18	3,673	3,673	3,673	3,534	0.06	2	4K	13M
1391/04/07	3,667	3,667	3,667	3,532	0.17	5	10K	36M
1391/03/06	3,526	3,526	3,526	3,526	7.99	1	10	35K
1391/02/27	3,233	3,233	3,362	3,265	9.05	2	20	65K
1391/01/22	2,955	2,955	3,073	2,994	9.39	2	30	90K
1391/01/20	2,846	2,846	2,846	2,737	0.0	1	20	57K
1391/01/14	2,737	2,737	2,737	2,737	7.97	1	20	55K
1390/10/05	2,636	2,636	2,636	2,535	0.0	1	244	643K
1390/09/07	2,488	2,488	2,587	2,535	10.03	4	210	532K
1390/06/15	2,863	2,863	2,863	2,754	0.04	2	3K	7M
1390/06/05	2,860	2,860	2,860	2,753	0.11	2	8K	22M
1390/05/17	2,750	2,750	2,750	2,750	7.38	2	10K	28M
1390/03/22	3,650	3,650	3,650	3,511	0.03	1	981	4M
1390/03/07	3,647	3,647	3,648	3,510	0.06	3	3K	13M
1390/02/28	3,369	3,369	3,369	3,508	(0.03)	1	2K	5M
1390/02/13	3,649	3,649	3,649	3,509	0.0	1	500	2M
1390/01/16	3,646	3,646	3,646	3,509	0.09	2	5K	18M
1390/01/09	3,645	3,645	3,645	3,506	0.03	1	2K	7M
1390/01/08	3,642	3,642	3,642	3,505	0.09	2	6K	22M
1389/12/16	3,393	3,393	3,528	3,502	7.36	2	6K	22M
1389/11/20	3,392	3,392	3,392	3,262	0.0	1	500	2M
1389/09/07	3,390	3,390	3,390	3,262	0.06	1	4K	14M
1389/08/18	3,308	3,308	3,308	3,260	2.48	3	150K	496M
1389/07/28	3,200	3,200	3,200	3,181	3.38	7	203K	650M
1389/07/26	3,174	3,174	3,174	3,077	0.82	1	50K	159M
1389/06/23	3,148	3,148	3,148	3,052	0.83	1	50K	157M
1389/04/14	3,146	3,146	3,146	3,027	0.07	2	3K	9M
1389/04/06	3,025	3,025	3,025	3,025	3.49	1	5	15K
1389/04/02	2,923	2,923	2,923	2,923	3.47	2	7K	20M
1389/04/01	2,825	2,825	2,825	2,825	3.48	2	3K	8M
1389/03/29	2,824	2,824	2,824	2,730	0.04	1	3K	9M
1389/03/17	2,824	2,824	2,824	2,729	0.0	1	1K	3M
1389/02/08	3,726	3,726	3,726	3,726	(3.5)	1	1K	4M
1389/01/14	3,861	3,861	3,861	3,861	0.0	1	29K	111M
1388/11/03	3,990	3,990	3,990	3,861	0.0	2	490	2M
1388/10/26	3,861	3,861	3,861	3,861	0.0	1	1K	4M
1388/10/16	3,861	3,861	3,861	3,861	0.0	2	41K	159M
1388/08/30	3,989	3,989	3,989	3,861	0.16	2	10K	40M
1388/08/06	3,955	3,955	3,955	3,855	0.39	6	30K	120M
1388/08/04	3,840	3,840	3,840	3,840	2.98	38	482K	2B
1388/07/29	3,838	3,838	3,838	3,729	0.05	2	4K	16M
1388/07/21	3,836	3,836	3,836	3,727	0.05	1	4K	14M
1388/07/13	3,624	3,623	3,624	3,725	(0.11)	12	9K	33M
1388/07/08	3,665	3,665	3,665	3,729	0.0	1	1K	5M
1388/07/05	3,839	3,839	3,839	3,729	0.03	1	3K	10M
1388/06/31	3,954	3,724	3,954	3,728	(2.89)	39	1M	5B
1388/06/24	3,954	3,954	3,954	3,839	0.0	2	100	395K
1388/06/01	3,954	3,954	3,954	3,839	0.0	1	458	2M
1388/05/31	3,952	3,952	3,952	3,839	0.05	4	5K	20M
1388/05/28	3,837	3,837	3,837	3,837	2.98	57	288K	1B
1388/04/10	3,835	3,835	3,835	3,726	0.05	1	4K	14M
1388/04/08	3,724	3,724	3,835	3,724	0.0	329	3M	11B
1388/04/02	3,831	3,829	3,831	3,724	0.11	4	8K	30M
1388/04/01	3,600	3,600	3,999	3,720	18.10	8	30K	112M
1388/03/12	3,300	3,000	3,300	3,150	(31.4)	2	20K	63M
1388/03/05	4,592	4,592	4,592	4,592	0.0	112	935K	4B
1387/12/20	4,462	4,462	4,462	4,592	(0.15)	3	12K	55M
1387/12/19	4,462	4,462	4,462	4,599	(0.02)	1	1K	4M
1387/12/18	4,600	4,600	4,600	4,600	(8.37)	1	1K	5M
1387/10/23	5,167	5,167	5,167	5,020	0.04	1	4K	20M
1387/10/15	5,167	5,167	5,167	5,018	0.02	1	2K	10M
1387/10/14	5,166	5,166	5,166	5,017	0.02	1	1K	6M
1387/08/06	5,165	5,016	5,165	5,016	0.02	2	2K	10M
1387/07/29	5,161	5,015	5,161	5,015	0.08	3	6K	33M
1387/07/21	5,161	5,011	5,161	5,011	0.0	2	303	2M
1387/07/16	5,160	5,011	5,160	5,011	0.02	5	2K	11M
1387/07/15	5,159	5,010	5,159	5,010	0.02	2	2K	11M
1387/07/14	5,158	5,009	5,158	5,009	0.02	2	1K	5M
1387/06/25	5,155	5,008	5,155	5,008	0.06	3	4K	22M
1387/06/24	5,154	5,005	5,154	5,005	0.02	2	1K	5M
1387/06/09	5,153	5,004	5,153	5,004	0.02	2	2K	12M
1387/05/15	5,153	5,003	5,153	5,003	0.0	2	510	3M
1387/05/12	5,153	5,003	5,153	5,003	0.0	2	60	308K
1387/05/08	5,153	5,003	5,153	5,003	0.0	2	110	565K
1387/04/29	5,151	5,003	5,151	5,003	0.04	3	4K	18M
1387/04/25	4,500	4,500	5,303	5,001	19.07	4	3K	15M
1387/04/10	4,326	4,200	4,326	4,200	0.0	2	665	3M
1387/03/19	4,200	4,200	4,200	4,200	4.87	5	10K	42M
1387/03/06	4,005	4,005	4,005	4,005	0.0	1	2K	6M
1387/03/05	4,000	4,000	4,006	4,005	3.84	3	1K	4M
1386/12/08	3,857	3,857	3,857	3,857	0.0	2	2K	6M
1386/11/24	3,857	3,857	3,857	3,857	0.0	1	515	2M
1386/11/01	3,930	3,857	3,930	3,857	0.10	6	14K	55M
1386/10/26	3,930	3,853	3,930	3,853	0.0	3	1K	4M
1386/10/23	3,853	3,853	3,853	3,853	1.99	4	20K	77M
1386/10/22	3,778	3,778	3,778	3,778	2.00	3	10K	38M
1386/10/19	3,704	3,704	3,704	3,704	1.98	1	50	185K
1386/10/04	3,704	3,632	3,704	3,632	0.0	2	510	2M
1386/10/03	3,704	3,632	3,704	3,632	0.0	2	20	73K
1386/10/01	3,200	3,200	3,950	3,632	50.89	24	164K	596M
1386/09/03	2,400	2,400	2,407	2,407	(0.08)	11	48K	116M
1386/08/27	3,639	2,409	3,639	2,409	0.0	3	88M	320B
1386/08/22	2,400	2,400	2,409	2,409	0.0	2	1K	2M
1386/08/20	2,408	2,408	2,409	2,409	0.0	3	10K	24M
1386/08/14	2,408	2,408	2,409	2,409	0.0	2	2K	5M
1386/08/13	2,408	2,408	2,409	2,409	0.0	2	1K	4M
1386/07/15	2,408	2,408	2,409	2,409	0.0	2	10K	24M
1386/06/27	2,410	2,409	2,410	2,409	0.0	2	5K	11M
1386/06/24	2,407	2,407	2,409	2,409	0.0	5	5K	11M
1386/06/20	2,450	2,409	2,455	2,409	0.08	6	10K	25M
1386/06/18	2,407	2,407	2,407	2,407	(0.45)	2	14M	34B
1386/06/14	2,411	2,407	2,418	2,418	0.46	6	15M	36B
1386/06/12	2,449	2,407	2,450	2,407	0.0	3	3K	7M
1386/06/11	2,407	2,407	2,407	2,407	0.0	5	10K	24M
1386/06/05	2,407	1,704	2,407	2,407	(0.04)	5	12M	24B
1386/06/04	2,407	2,407	2,408	2,408	0.04	3	15M	36B
1386/05/30	2,400	2,400	2,407	2,407	(1.67)	23	205K	492M
1386/05/29	2,401	2,401	2,448	2,448	(0.04)	4	10M	24B
1386/05/28	2,401	2,401	2,449	2,449	(0.04)	3	10M	24B
1386/05/23	2,450	2,442	2,450	2,450	(1.65)	35	201K	491M
1386/05/22	2,451	2,451	2,491	2,491	(0.16)	5	20K	48M
1386/05/17	2,451	2,451	2,495	2,495	(0.24)	7	30K	74M
1386/05/16	2,451	2,451	2,501	2,501	0.0	2	1K	2M
1386/05/15	2,472	2,472	2,501	2,501	(0.83)	11	100K	247M
1386/05/13	2,519	2,519	2,522	2,522	0.0	2	110	277K
1386/05/08	2,476	2,475	2,522	2,522	(0.04)	3	3K	8M
1386/05/07	2,474	2,474	2,523	2,523	(0.04)	2	4K	9M
1386/05/03	2,500	2,500	2,524	2,524	(0.67)	11	100K	250M
1386/05/02	2,513	2,513	2,541	2,541	(0.9)	24	108K	272M
1386/05/01	2,546	2,521	2,572	2,564	(0.31)	7	60K	152M
1386/04/31	2,536	2,536	2,572	2,572	(0.58)	16	70K	178M
1386/04/30	2,550	2,550	2,587	2,587	(0.58)	8	70K	179M
1386/04/26	2,606	2,552	2,608	2,602	(0.08)	12	375K	959M
1386/04/25	2,621	2,604	2,621	2,604	1.32	41	160K	419M
1386/04/24	2,570	2,570	2,570	2,570	0.0	38	3M	8B