Name: تابان نیرو سپاهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تابان نیرو سپاهان
تابا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	42,120	42,120	42,120	42,120	(2.99)	93	588K	25B
1405/06/28	45,410	42,770	45,410	43,420	(1.52)	177	1M	50B
1405/06/25	44,180	43,000	44,180	44,090	2.77	100	426K	19B
1405/06/23	43,120	41,870	43,120	42,900	2.46	156	1M	45B
1405/06/22	41,870	41,870	41,870	41,870	2.98	30	71K	3B
1405/06/21	40,630	40,600	40,660	40,660	2.99	132	1M	55B
1405/06/18	39,680	37,380	39,680	39,480	2.47	121	592K	23B
1405/06/17	38,530	38,520	38,530	38,530	2.99	60	356K	14B
1405/06/16	37,460	36,990	37,460	37,410	2.86	169	1M	48B
1405/06/15	36,370	36,370	36,370	36,370	2.97	21	68K	2B
1405/06/10	35,380	34,300	35,380	35,320	2.82	112	733K	26B
1405/06/09	33,400	33,400	34,390	34,350	2.88	225	2M	56B
1405/06/08	34,380	32,820	34,380	33,390	(1.18)	293	1M	45B
1405/06/07	34,380	32,820	34,380	33,390	(1.18)	293	1M	45B
1405/06/04	35,540	33,490	35,550	33,790	(2.11)	475	3M	110B
1405/06/03	34,290	33,610	34,560	34,520	2.86	172	1M	40B
1405/06/02	33,000	32,620	33,570	33,560	2.94	244	2M	51B
1405/06/01	31,320	31,300	32,690	32,600	2.71	210	2M	58B
1405/05/31	31,100	31,080	32,720	31,740	(0.94)	180	897K	28B
1405/05/28	33,440	31,500	33,440	32,040	(1.32)	97	663K	21B
1405/05/17	33,000	31,960	33,570	32,470	(1.43)	289	1M	38B
1405/05/14	32,430	32,430	33,320	32,940	1.32	157	457K	15B
1405/05/13	32,460	32,460	33,730	32,510	(2.84)	604	4M	139B
1405/05/12	32,460	32,460	33,730	32,510	(2.84)	604	4M	139B
1405/05/11	33,460	33,460	33,460	33,460	(2.99)	31	111K	4B
1405/05/10	33,940	33,940	33,940	34,490	(1.4)	6	28K	945M
1405/05/07	33,940	33,940	33,940	33,940	(2.97)	6	9K	294M
1405/05/06	34,980	34,980	35,100	34,980	(3.0)	33	112K	4B
1405/05/05	36,060	36,060	36,060	36,060	(2.99)	10	25K	899M
1405/05/04	36,730	36,730	38,990	37,170	(1.82)	91	293K	11B
1405/05/03	36,730	36,730	36,730	36,730	(2.98)	6	9K	338M
1405/04/31	37,860	37,860	37,860	37,860	(3.0)	7	33K	1B
1405/04/30	37,860	37,860	37,860	37,860	(3.0)	1	2K	76M
1405/04/29	39,030	39,030	39,030	39,030	(2.98)	11	25K	971M
1405/04/28	39,030	39,030	39,030	39,030	(2.98)	2	3K	100M
1405/04/27	39,030	39,030	39,030	39,030	(2.98)	1	3K	100M
1405/04/09	40,310	39,250	40,320	40,230	2.76	99	430K	17B
1405/04/08	39,230	38,230	39,230	39,150	2.78	100	620K	24B
1405/04/07	38,130	37,150	38,130	38,090	2.89	145	711K	27B
1405/04/06	37,020	37,020	37,020	37,020	2.98	15	42K	2B
1405/03/26	35,950	35,800	35,950	35,950	2.86	107	864K	31B
1405/03/25	34,950	34,950	34,950	34,950	2.95	24	241K	8B
1405/03/24	33,950	33,950	33,950	33,950	2.88	22	75K	3B
1405/03/23	33,000	33,000	33,000	33,000	2.96	24	122K	4B
1405/03/20	32,050	32,050	32,650	32,050	(2.88)	94	566K	18B
1405/03/19	34,400	32,450	34,450	33,000	(1.35)	88	332K	11B
1405/03/18	32,450	32,450	32,450	32,450	(2.99)	1	3K	97M
1405/03/17	33,050	33,050	34,750	33,450	(1.76)	121	512K	17B
1405/03/16	33,050	33,050	33,050	33,050	(2.94)	7	12K	382M
1405/03/13	35,000	33,900	35,000	34,050	(2.44)	9	12K	425M
1405/03/12	33,800	33,750	35,700	34,900	0.43	109	500K	17B
1405/03/11	34,800	34,450	34,800	34,750	2.81	77	573K	20B
1405/03/10	33,900	33,150	33,900	33,800	2.58	93	1M	36B
1405/03/09	32,250	32,250	33,000	32,950	2.81	56	469K	15B
1405/03/06	32,100	31,650	32,100	32,050	2.72	37	382K	12B
1405/03/05	32,100	31,650	32,100	32,050	2.72	37	382K	12B
1404/12/03	31,200	31,200	31,200	31,200	(2.95)	2	7K	204M
1404/12/02	32,150	32,150	32,150	32,150	(2.87)	9	65K	2B
1404/11/29	32,350	32,350	34,350	33,100	(0.75)	70	198K	7B
1404/11/28	33,350	33,350	33,350	33,350	(2.91)	15	85K	3B
1404/11/27	34,350	34,350	34,350	34,350	(2.97)	8	64K	2B
1404/11/26	36,800	34,700	36,800	35,400	(0.98)	37	182K	6B
1404/11/25	35,750	35,600	35,750	35,750	2.88	90	342K	12B
1404/11/21	34,750	34,700	34,750	34,750	2.96	205	1M	44B
1404/11/20	33,750	33,750	33,750	33,750	2.90	61	358K	12B
1404/11/19	32,800	32,800	32,800	32,800	2.98	46	314K	10B
1404/11/18	31,850	31,850	31,850	31,850	2.91	21	130K	4B
1404/11/14	29,700	29,700	31,500	30,950	1.14	171	2M	60B
1404/11/13	30,600	30,600	30,600	30,600	(2.86)	8	18K	549M
1404/11/12	31,500	31,500	31,500	31,500	(2.93)	8	18K	567M
1404/11/11	32,450	32,450	32,450	32,450	(2.99)	4	22K	700M
1404/11/07	33,450	33,450	33,450	33,450	(2.9)	16	37K	1B
1404/11/04	32,900	32,900	34,900	34,450	1.62	82	349K	12B
1404/11/01	33,750	33,700	33,900	33,900	2.88	88	585K	20B
1404/10/30	32,950	32,300	33,000	32,950	2.81	155	1M	35B
1404/10/29	30,400	30,400	32,100	32,050	2.72	143	513K	16B
1404/10/28	31,000	30,650	31,250	31,200	2.80	105	469K	15B
1404/10/24	30,500	29,800	30,600	30,350	2.02	163	1M	31B
1404/10/23	29,800	29,000	29,850	29,750	2.59	90	482K	14B
1404/10/22	27,600	27,600	29,000	29,000	2.84	78	628K	18B
1404/10/21	27,450	27,450	29,000	28,200	(0.18)	59	417K	12B
1404/10/20	26,700	26,700	28,300	28,250	2.73	67	250K	7B
1404/10/17	27,450	27,400	27,500	27,500	3.00	62	603K	17B
1404/10/16	26,700	26,500	26,700	26,700	2.89	43	234K	6B
1404/10/15	25,950	25,950	25,950	25,950	2.98	56	733K	19B
1404/10/14	25,250	25,050	26,250	25,200	(2.33)	56	374K	9B
1404/10/10	26,100	25,800	26,500	25,800	(2.82)	131	2M	54B
1404/10/09	26,550	26,550	26,750	26,550	(2.93)	49	508K	13B
1404/10/08	27,500	27,300	27,500	27,350	(2.67)	27	264K	7B
1404/10/07	28,800	27,350	28,850	28,100	0.0	56	234K	7B
1404/10/06	28,450	27,050	28,500	28,100	1.44	71	367K	10B
1404/10/03	27,750	27,000	27,900	27,700	2.21	97	657K	18B
1404/10/02	27,000	26,950	27,750	27,100	(2.34)	78	311K	8B
1404/10/01	29,250	27,650	29,250	27,750	(2.63)	55	172K	5B
1404/09/30	28,550	27,050	28,600	28,500	2.52	97	566K	16B
1404/09/29	27,850	27,250	27,850	27,800	2.77	43	115K	3B
1404/09/26	26,050	26,050	27,200	27,050	2.27	69	266K	7B
1404/09/25	26,750	25,300	26,800	26,450	1.54	99	727K	19B
1404/09/24	27,000	25,600	27,100	26,050	(1.14)	107	1M	29B
1404/09/23	25,150	25,150	26,450	26,350	2.53	100	995K	26B
1404/09/22	25,700	24,700	25,800	25,700	2.59	100	684K	18B
1404/09/19	24,950	24,100	25,100	25,050	2.66	161	1M	29B
1404/09/18	24,450	23,150	24,450	24,400	2.74	42	408K	10B
1404/09/17	23,800	23,200	23,800	23,750	2.59	30	157K	4B
1404/09/16	22,600	22,600	23,150	23,150	2.89	55	481K	11B
1404/09/15	21,350	21,350	22,600	22,500	2.51	43	495K	11B
1404/09/12	20,950	20,950	22,000	21,950	2.57	44	252K	6B
1404/09/11	21,600	20,900	21,650	21,400	1.66	28	129K	3B
1404/09/10	20,900	20,900	21,050	21,050	2.93	63	366K	8B
1404/09/09	20,600	20,450	20,600	20,450	(2.85)	42	210K	4B
1404/09/08	21,100	21,050	21,150	21,050	(2.77)	35	282K	6B
1404/09/05	22,000	21,150	22,050	21,650	0.93	23	60K	1B
1404/09/04	20,950	20,950	22,100	21,450	(0.46)	41	306K	7B
1404/09/02	22,100	21,550	22,100	21,550	(2.93)	47	511K	11B
1404/09/01	23,400	22,150	23,400	22,200	(2.59)	22	72K	2B
1404/08/28	22,000	21,730	22,850	22,790	2.70	51	251K	6B
1404/08/27	22,090	22,090	22,210	22,190	2.87	86	664K	15B
1404/08/26	20,460	20,460	21,680	21,570	2.47	84	472K	10B
1404/08/25	21,050	21,050	21,050	21,050	2.98	47	264K	6B
1404/08/24	20,440	19,560	20,440	20,440	2.97	50	347K	7B
1404/08/21	19,200	19,200	20,100	19,850	0.51	40	123K	2B
1404/08/20	20,350	19,750	20,350	19,750	(2.95)	57	649K	13B
1404/08/19	20,350	20,300	20,500	20,350	(2.63)	29	146K	3B
1404/08/18	21,950	20,850	22,050	20,900	(2.56)	54	728K	15B
1404/08/17	21,000	21,000	22,000	21,450	0.0	31	176K	4B
1404/08/14	21,450	21,450	21,500	21,450	(2.94)	53	453K	10B
1404/08/13	22,100	22,100	22,400	22,100	(2.86)	35	204K	5B
1404/08/12	22,750	22,650	23,300	22,750	(2.36)	58	231K	5B
1404/08/11	23,550	22,600	23,900	23,300	0.22	106	880K	21B
1404/08/10	23,750	22,450	23,750	23,250	0.65	23	104K	2B
1404/08/07	22,650	22,650	23,650	23,100	(1.07)	55	107K	2B
1404/08/06	23,350	23,350	23,450	23,350	(2.91)	53	280K	7B
1404/08/05	24,750	23,750	24,750	24,050	(1.03)	32	80K	2B
1404/08/04	23,050	23,050	24,450	24,300	2.32	37	188K	5B
1404/08/03	23,800	23,200	23,800	23,750	2.59	76	370K	9B
1404/07/30	23,150	22,400	23,200	23,150	2.66	61	331K	8B
1404/07/29	22,500	22,300	22,600	22,550	2.73	66	591K	13B
1404/07/28	22,750	21,500	22,750	21,950	(0.9)	59	311K	7B
1404/07/27	22,750	21,600	22,750	22,150	0.23	91	515K	11B
1404/07/26	22,100	21,800	22,150	22,100	2.60	43	150K	3B
1404/07/23	21,540	21,530	21,540	21,540	2.96	77	522K	11B
1404/07/22	20,920	20,920	20,920	20,920	2.95	51	452K	9B
1404/07/21	20,320	20,320	20,320	20,320	2.99	16	88K	2B
1404/07/20	19,730	19,730	19,730	19,730	2.97	12	28K	557M
1404/07/19	18,330	18,330	19,440	19,160	1.48	36	167K	3B
1404/07/16	19,240	18,960	19,250	18,880	1.02	70	275K	5B
1404/07/15	18,000	18,000	18,920	18,690	1.74	66	398K	8B
1404/07/14	18,500	18,050	18,500	18,370	(1.08)	75	313K	6B
1404/07/13	18,260	18,250	18,900	18,570	(1.12)	94	430K	8B
1404/07/12	18,770	18,770	18,990	18,780	(2.95)	217	2M	34B
1404/07/09	19,350	19,350	19,350	19,350	(4.91)	8	73K	1B
1404/07/08	19,800	19,800	19,800	20,350	(0.25)	6	43K	854M
1404/07/07	19,850	19,850	19,850	20,400	(0.24)	10	34K	683M
1404/07/06	19,900	19,900	19,900	20,450	(0.24)	11	56K	1B
1404/07/05	19,900	19,900	19,900	20,500	0.0	4	13K	253M
1404/07/01	20,000	20,000	20,000	20,500	(0.49)	6	105K	2B
1404/06/31	20,300	20,300	20,300	20,600	(1.44)	38	314K	6B
1404/06/29	20,300	20,300	20,300	20,900	0.0	3	15K	309M
1404/06/26	20,300	20,300	20,300	20,900	0.0	1	10K	203M
1404/06/25	20,900	20,900	20,900	20,900	(5.0)	4	15K	313M
1404/06/18	21,350	21,350	21,350	22,000	0.0	2	19K	399M
1404/06/17	21,400	21,400	21,400	22,000	(0.23)	5	30K	650M
1404/06/16	22,050	22,050	22,050	22,050	(4.96)	4	15K	339M
1404/06/15	22,550	22,550	22,550	23,200	0.0	1	9K	199M
1404/06/12	22,550	22,550	22,550	23,200	0.0	1	18K	404M
1404/06/11	22,550	22,550	22,550	23,200	0.0	2	13K	303M
1404/06/09	22,550	22,550	22,550	23,200	0.0	1	4K	100M
1404/06/05	23,200	23,200	23,200	23,200	(4.92)	1	3K	80M
1404/06/04	23,700	23,700	23,700	24,400	0.0	3	9K	212M
1404/06/03	23,700	23,700	23,700	24,400	0.0	3	19K	452M
1404/06/01	23,700	23,700	23,700	24,400	0.0	1	17K	404M
1404/05/29	23,700	23,700	23,700	24,400	0.0	2	21K	498M
1404/05/28	23,750	23,750	23,750	24,400	(0.2)	2	25K	598M
1404/05/27	23,850	23,850	23,850	24,450	(0.41)	27	86K	2B
1404/05/26	23,950	23,950	23,950	24,550	(0.41)	27	85K	2B
1404/05/22	24,650	24,650	24,650	24,650	(4.83)	1	2K	50M
1404/05/12	25,150	25,150	25,150	25,900	0.0	1	2K	52M
1404/04/24	25,150	25,150	25,150	25,900	0.0	1	2K	50M
1404/04/21	25,150	25,150	25,150	25,900	0.0	1	13K	327M
1404/03/20	25,200	25,200	25,200	25,900	(0.19)	2	40K	1B
1404/03/19	25,250	25,250	25,250	25,950	(0.19)	5	39K	984M
1404/03/18	25,250	25,250	25,250	26,000	0.0	5	11K	266M
1404/03/17	25,350	25,350	25,350	26,000	(0.38)	14	85K	2B
1404/03/13	25,450	25,450	25,450	26,100	(0.38)	18	91K	2B
1404/03/12	26,850	25,500	26,850	26,200	(0.19)	34	82K	2B
1404/03/11	25,650	25,550	25,650	26,250	(0.19)	14	51K	1B
1404/03/10	26,300	25,650	27,000	26,300	0.0	25	68K	2B
1404/03/07	26,950	26,200	26,950	26,300	0.38	46	119K	3B
1404/03/06	26,350	26,350	26,750	26,200	0.77	69	170K	5B
1404/03/05	26,100	25,450	26,100	26,000	(0.76)	22	165K	4B
1404/03/04	26,000	25,600	26,200	26,200	(0.57)	38	205K	5B
1404/03/03	25,950	25,750	26,100	26,350	(0.57)	47	139K	4B
1404/02/31	25,900	25,900	27,350	26,500	(0.75)	46	173K	4B
1404/02/30	26,350	26,350	26,400	26,700	(1.66)	39	343K	9B
1404/02/29	27,900	26,300	27,900	27,150	0.18	112	564K	15B
1404/02/28	27,700	27,700	27,700	27,100	0.74	32	158K	4B
1404/02/27	27,350	27,350	27,350	26,900	1.13	63	232K	6B
1404/02/24	26,950	26,800	26,950	26,600	1.53	75	324K	9B
1404/02/23	26,200	25,700	26,300	26,200	2.54	103	586K	15B
1404/02/22	25,250	25,250	25,550	25,550	2.82	102	795K	20B
1404/02/21	24,950	24,400	25,000	24,850	2.05	106	755K	19B
1404/02/20	23,650	23,650	24,800	24,350	0.0	62	242K	6B
1404/02/17	24,250	24,250	24,750	24,350	(2.6)	137	648K	16B
1404/02/16	25,350	24,400	25,350	25,000	(0.6)	42	174K	4B
1404/02/15	24,550	24,500	26,000	25,150	(0.4)	60	296K	7B
1404/02/14	25,900	24,550	25,950	25,250	(0.2)	58	281K	7B
1404/02/13	25,250	24,450	25,950	25,300	0.40	45	153K	4B
1404/02/10	25,300	25,300	25,300	25,200	2.44	74	537K	14B
1404/02/09	24,250	24,250	24,800	24,600	2.07	45	429K	11B
1404/02/08	23,900	23,750	24,200	24,100	(1.43)	62	350K	8B
1404/02/07	23,900	23,900	24,050	24,450	(0.61)	46	145K	3B
1404/02/06	24,050	24,050	24,050	24,600	(0.61)	17	142K	3B
1404/02/03	25,500	24,250	25,500	24,750	(1.0)	54	259K	6B
1404/02/02	24,350	24,350	25,300	25,000	(0.4)	22	88K	2B
1404/02/01	26,250	24,800	26,300	25,100	(1.76)	108	740K	19B
1404/01/31	24,850	24,800	26,300	25,550	0.0	154	1M	27B
1404/01/30	25,200	25,200	25,400	25,550	(1.54)	67	332K	8B
1404/01/27	25,250	25,250	25,250	25,950	(0.19)	15	52K	1B
1404/01/26	25,700	25,700	25,750	26,000	(1.7)	29	362K	9B
1404/01/25	26,050	26,050	26,100	26,450	(1.49)	42	313K	8B
1404/01/24	26,650	26,650	28,100	26,850	(4.28)	164	1M	31B
1404/01/23	27,250	27,250	27,250	28,050	0.0	2	4K	106M
1404/01/20	27,350	27,350	27,350	28,050	(0.36)	14	60K	2B
1404/01/19	27,350	27,350	27,350	28,150	0.0	3	15K	403M
1404/01/18	27,350	27,350	27,350	28,150	0.0	2	4K	110M
1404/01/17	27,350	27,350	27,350	28,150	0.0	3	11K	291M
1404/01/16	27,450	27,450	28,050	28,150	(0.35)	24	84K	2B
1404/01/10	28,950	27,700	28,950	28,250	(0.18)	31	107K	3B
1404/01/09	29,000	27,500	29,100	28,300	(0.18)	52	165K	5B
1404/01/06	27,900	27,900	28,500	28,350	2.35	84	556K	16B
1404/01/05	27,350	27,350	27,900	27,700	(1.6)	53	339K	9B
1403/12/28	29,250	27,550	29,250	28,150	(0.88)	166	1M	34B
1403/12/27	27,300	27,300	28,900	28,400	1.07	142	712K	20B
1403/12/26	27,300	27,300	27,300	28,100	0.0	10	18K	497M
1403/12/25	27,450	27,450	27,500	28,100	(0.53)	23	111K	3B
1403/12/22	27,450	27,450	27,450	28,250	0.0	3	6K	167M
1403/12/21	27,500	27,500	27,500	28,250	(0.18)	4	35K	960M
1403/12/20	27,550	27,550	28,400	28,300	(0.35)	26	115K	3B
1403/12/19	27,800	27,750	29,450	28,400	(0.7)	32	196K	5B
1403/12/18	27,950	27,950	29,650	28,600	(0.69)	201	1M	30B
1403/12/15	28,050	28,050	28,050	28,800	(0.35)	12	63K	2B
1403/12/14	28,150	28,150	28,150	28,900	(0.34)	18	68K	2B
1403/12/13	28,250	28,250	28,250	29,000	(0.34)	9	57K	2B
1403/12/12	28,350	28,350	28,350	29,100	(0.34)	10	56K	2B
1403/12/11	29,400	28,900	29,400	29,200	(1.85)	76	478K	14B
1403/12/08	30,650	28,950	30,650	29,750	(0.17)	573	5M	161B
1403/12/07	29,800	29,800	29,800	29,800	2.94	14	9K	256M
1403/12/06	28,950	28,950	28,950	28,950	2.84	14	7K	217M
1403/12/05	28,850	28,850	28,850	28,150	0.36	15	64K	2B
1403/12/04	28,800	28,800	28,800	28,050	0.18	20	32K	920M
1403/12/01	28,800	28,800	28,800	28,000	0.0	9	10K	292M
1403/11/30	28,700	28,700	28,700	28,000	0.36	25	82K	2B
1403/11/29	27,950	27,950	27,950	27,900	2.76	43	571K	16B
1403/11/28	27,150	27,150	27,150	27,150	2.84	103	2M	51B
1403/11/27	27,100	27,100	27,100	26,400	0.19	24	49K	1B
1403/11/23	26,850	26,850	26,850	26,350	0.96	35	218K	6B
1403/11/21	26,500	26,500	26,500	26,100	1.36	58	306K	8B
1403/11/17	26,300	26,300	26,300	25,750	0.78	25	154K	4B
1403/11/16	26,250	26,250	26,250	25,550	0.20	16	46K	1B
1403/11/15	26,250	26,250	26,250	25,500	0.0	12	19K	500M
1403/11/14	26,200	26,200	26,200	25,500	0.20	18	37K	970M
1403/11/13	25,950	25,950	25,950	25,450	0.99	21	190K	5B
1403/11/10	25,200	25,200	25,200	25,200	2.86	52	985K	25B
1403/11/08	25,150	25,150	25,150	24,500	0.20	28	65K	2B
1403/11/07	25,000	25,000	25,000	24,450	0.62	31	127K	3B
1403/11/06	24,700	24,700	24,700	24,300	1.25	29	256K	6B
1403/11/03	24,650	24,650	24,650	24,000	0.21	12	25K	617M
1403/11/02	24,500	24,500	24,500	23,950	0.63	28	140K	3B
1403/11/01	23,900	23,900	23,900	23,800	2.37	63	527K	13B
1403/10/30	22,600	22,450	23,700	23,250	0.87	106	510K	12B
1403/10/29	22,800	22,600	22,850	23,050	(0.86)	37	214K	5B
1403/10/26	24,050	22,800	24,100	23,250	(0.64)	46	269K	6B
1403/10/24	22,800	22,800	23,300	23,400	(0.43)	44	134K	3B
1403/10/23	23,200	23,200	23,450	23,500	(1.67)	67	377K	9B
1403/10/22	23,550	23,450	23,950	23,900	(1.04)	50	243K	6B
1403/10/19	25,000	23,600	25,000	24,150	(0.62)	53	247K	6B
1403/10/18	24,800	24,150	24,800	24,300	0.83	35	201K	5B
1403/10/17	24,650	24,500	24,650	24,100	0.63	33	134K	3B
1403/10/16	24,250	24,250	24,300	23,950	1.48	58	302K	7B
1403/10/15	23,650	23,000	23,900	23,600	1.51	50	347K	8B
1403/10/12	23,000	22,900	23,800	23,250	(1.48)	90	336K	8B
1403/10/11	24,350	22,950	24,350	23,600	(0.21)	48	101K	2B
1403/10/10	22,950	22,950	24,200	23,650	0.0	51	144K	3B
1403/10/09	23,950	23,000	23,950	23,650	1.50	67	377K	9B
1403/10/08	23,850	23,850	23,850	23,300	0.43	30	107K	3B
1403/10/02	23,800	23,700	23,800	23,200	0.22	26	47K	1B
1403/10/01	23,400	22,350	23,400	23,150	1.76	45	395K	9B
1403/09/28	23,000	22,950	23,000	22,750	1.79	72	362K	8B
1403/09/27	22,950	21,650	22,950	22,350	0.22	69	290K	6B
1403/09/26	22,900	22,900	22,900	22,300	0.22	28	49K	1B
1403/09/25	22,650	22,650	22,650	22,250	1.14	30	242K	5B
1403/09/24	22,600	22,600	22,600	22,000	0.23	21	44K	984M
1403/09/21	22,450	22,000	22,450	21,950	0.69	32	156K	3B
1403/09/20	22,200	22,000	22,200	21,800	0.93	60	221K	5B
1403/09/19	21,750	21,200	21,750	21,600	2.13	58	484K	11B
1403/09/18	21,500	21,500	21,500	21,150	1.20	66	263K	6B
1403/09/17	21,200	21,200	21,200	20,900	1.46	41	332K	7B
1403/09/14	21,200	21,200	21,200	20,600	0.0	21	22K	468M
1403/09/13	21,050	21,050	21,050	20,600	0.73	15	132K	3B
1403/09/12	19,750	19,750	20,850	20,450	0.99	53	279K	6B
1403/09/11	20,400	19,750	20,400	20,250	0.0	21	62K	1B
1403/09/10	20,700	19,750	20,700	20,250	(0.49)	32	112K	2B
1403/09/07	20,450	19,900	20,600	20,350	(0.73)	57	340K	7B
1403/09/06	21,100	20,350	21,100	20,500	0.0	23	51K	1B
1403/09/05	20,000	20,000	21,050	20,500	0.24	44	135K	3B
1403/09/04	19,900	19,900	20,950	20,450	0.0	27	53K	1B
1403/09/03	21,000	20,100	21,000	20,450	0.25	33	95K	2B
1403/08/30	20,700	20,700	20,800	20,400	0.99	51	235K	5B
1403/08/29	20,700	19,850	20,700	20,200	0.0	36	151K	3B
1403/08/28	19,650	19,650	20,500	20,200	(0.25)	43	166K	3B
1403/08/27	19,900	19,750	19,900	20,250	(0.49)	30	83K	2B
1403/08/26	20,200	20,050	20,950	20,350	(1.45)	90	357K	7B
1403/08/23	20,200	20,200	20,200	20,650	(0.72)	25	141K	3B
1403/08/22	20,400	20,350	20,950	20,800	(0.72)	28	139K	3B
1403/08/21	21,500	20,400	21,500	20,950	(0.24)	26	110K	2B
1403/08/20	20,400	20,400	21,400	21,000	0.24	43	84K	2B
1403/08/19	20,400	20,400	21,000	20,950	(0.24)	29	32K	660M
1403/08/16	21,600	21,000	21,600	21,000	0.0	8	19K	404M
1403/08/14	20,500	20,450	20,500	21,000	(0.24)	7	46K	942M
1403/08/13	20,600	20,600	20,700	21,050	(0.71)	31	173K	4B
1403/08/12	21,050	21,050	21,100	21,200	(2.08)	63	491K	10B
1403/08/09	21,100	21,100	21,100	21,650	(0.46)	19	110K	2B
1403/08/07	21,100	21,100	21,100	21,750	0.0	2	8K	172M
1403/08/06	20,900	20,900	21,250	21,750	(1.14)	58	160K	3B
1403/08/05	21,350	21,350	21,350	22,000	0.0	4	24K	508M
1403/07/28	20,950	20,950	20,950	22,000	(0.23)	6	18K	369M
1403/07/21	21,400	21,400	21,400	22,050	0.0	3	12K	266M
1403/07/11	21,850	21,850	21,850	22,050	0.0	2	2K	50M
1403/07/10	21,850	21,850	21,850	22,050	0.0	4	8K	170M
1403/07/09	21,850	21,850	21,850	22,050	0.0	6	7K	162M
1403/07/08	21,900	21,850	21,900	22,050	0.0	15	24K	531M
1403/07/07	21,900	21,900	21,900	22,050	(0.23)	35	144K	3B
1403/07/04	21,750	21,750	22,200	22,100	(1.34)	44	290K	6B
1403/07/03	21,950	21,950	21,950	22,400	(0.88)	40	182K	4B
1403/07/02	21,950	21,950	21,950	22,600	0.0	5	21K	464M
1403/06/27	21,700	21,700	21,700	22,600	(0.88)	20	115K	2B
1403/06/25	22,150	22,150	22,150	22,800	0.0	1	2K	51M
1403/06/24	22,150	22,150	22,150	22,800	0.0	3	6K	133M
1403/06/11	22,400	22,400	22,400	22,800	(0.22)	6	50K	1B
1403/06/10	22,450	22,450	22,450	22,850	(0.22)	4	61K	1B
1403/06/07	22,600	22,600	22,600	22,900	(0.65)	12	203K	5B
1403/05/31	22,600	22,600	22,600	23,050	0.0	3	16K	369M
1403/05/30	22,600	22,600	22,600	23,050	0.0	1	13K	292M
1403/05/10	22,400	22,400	22,400	23,050	0.0	4	22K	498M
1403/05/08	22,400	22,400	22,400	23,050	0.0	2	5K	112M
1403/05/06	22,400	22,400	22,400	23,050	0.0	4	6K	126M
1403/04/23	22,400	22,400	22,400	23,050	0.0	2	3K	67M
1403/04/16	22,600	22,600	23,300	23,050	(0.86)	52	206K	5B
1403/04/13	22,600	22,600	22,600	23,250	0.0	2	3K	68M
1403/04/12	22,650	22,650	22,650	23,250	(0.21)	6	36K	816M
1403/04/11	22,650	22,650	22,650	23,300	0.0	2	2K	55M
1403/04/10	23,850	22,700	23,850	23,300	0.0	9	13K	302M
1403/04/09	22,650	22,650	22,650	23,300	0.0	3	2K	50M
1403/04/06	22,850	22,850	22,850	23,300	0.0	4	15K	333M
1403/04/04	22,850	22,850	22,850	23,300	0.0	6	24K	544M
1403/04/03	23,250	23,250	23,250	23,300	(1.69)	109	530K	12B
1403/04/02	23,250	23,250	23,250	23,700	0.0	2	15K	338M
1403/03/23	23,250	23,250	23,250	23,700	0.0	1	3K	67M
1403/03/22	23,500	23,500	23,500	23,700	(1.04)	30	314K	7B
1403/03/21	23,500	23,500	23,500	23,950	0.0	6	14K	336M
1403/03/16	23,650	23,650	23,650	23,950	(0.62)	8	204K	5B
1403/03/12	23,650	23,650	23,650	24,100	0.0	3	7K	159M
1403/03/09	23,650	23,650	23,650	24,100	0.0	1	2K	52M
1403/03/05	23,650	23,650	23,650	24,100	0.0	1	2K	51M
1403/03/01	23,800	23,800	23,800	24,100	(0.62)	14	192K	5B
1403/02/30	23,550	23,550	23,550	24,250	0.0	3	6K	153M
1403/02/29	23,650	23,650	25,050	24,250	(0.41)	52	277K	7B
1403/02/26	23,650	23,650	23,650	24,350	0.0	2	2K	50M
1403/02/25	23,750	23,750	23,750	24,350	(0.41)	13	91K	2B
1403/02/24	23,750	23,750	23,750	24,450	0.0	6	10K	244M
1403/02/23	23,800	23,800	23,800	24,450	(0.2)	10	26K	609M
1403/02/22	23,900	23,900	23,900	24,500	(0.41)	20	73K	2B
1403/02/19	23,950	23,950	23,950	24,600	(0.2)	21	38K	921M
1403/02/18	24,000	24,000	24,750	24,650	(0.2)	13	48K	1B
1403/02/17	24,100	24,100	24,100	24,700	(0.4)	15	104K	3B
1403/02/16	24,250	24,150	24,250	24,800	(0.2)	25	59K	1B
1403/02/12	24,950	24,250	24,950	24,850	(0.4)	39	80K	2B
1403/02/11	25,550	24,850	25,550	24,950	0.40	29	108K	3B
1403/02/10	24,850	24,700	24,850	24,850	2.90	148	821K	20B
1403/02/09	24,600	24,550	24,600	24,150	1.05	44	228K	6B
1403/02/08	23,800	23,800	24,450	23,900	0.63	41	151K	4B
1403/02/05	23,200	23,200	24,200	23,750	0.0	17	65K	2B
1403/02/04	23,150	23,150	24,200	23,750	0.21	10	34K	814M
1403/02/03	23,000	23,000	23,400	23,700	0.0	8	18K	421M
1403/02/02	24,300	23,600	24,300	23,700	0.42	46	101K	2B
1403/02/01	23,000	23,000	24,200	23,600	0.21	18	95K	2B
1403/01/29	23,750	23,350	23,750	23,550	0.0	21	100K	2B
1403/01/28	23,350	23,350	23,350	23,550	0.0	14	38K	893M
1403/01/27	23,350	23,350	23,750	23,550	0.0	23	32K	751M
1403/01/25	23,150	23,150	23,200	23,550	(1.26)	46	252K	6B
1403/01/21	23,250	23,200	23,250	23,850	(0.21)	17	42K	975M
1403/01/20	23,700	23,300	24,300	23,900	(0.42)	31	99K	2B
1403/01/19	23,400	23,350	23,400	24,000	(0.21)	15	47K	1B
1403/01/15	24,250	24,000	24,350	24,050	1.69	82	348K	8B
1403/01/14	23,200	22,950	24,250	23,650	0.0	70	212K	5B
1403/01/11	23,800	23,650	24,150	23,650	(2.87)	200	921K	22B
1403/01/08	23,850	23,850	24,400	24,350	(0.81)	53	187K	4B
1403/01/07	24,750	23,950	24,750	24,550	(0.41)	26	103K	2B
1403/01/06	24,150	24,150	24,500	24,650	(0.8)	48	190K	5B
1403/01/05	24,250	24,250	25,400	24,850	(0.6)	57	148K	4B
1402/12/28	24,400	24,400	25,650	25,000	(0.6)	42	141K	3B
1402/12/27	24,450	24,450	24,450	25,150	(0.2)	12	32K	771M
1402/12/26	24,500	24,500	24,500	25,200	(0.2)	7	24K	592M
1402/12/23	24,600	24,600	24,600	25,250	(0.39)	24	76K	2B
1402/12/22	24,700	24,700	24,700	25,350	(0.39)	16	67K	2B
1402/12/21	25,200	24,850	25,200	25,450	(0.59)	42	144K	4B
1402/12/20	26,000	25,700	26,000	25,600	0.0	2	4K	103M
1402/12/16	24,900	24,900	25,100	25,600	(0.19)	27	48K	1B
1402/12/15	25,000	24,950	25,450	25,650	(0.19)	36	63K	2B
1402/12/14	25,150	25,100	25,200	25,700	(0.58)	33	114K	3B
1402/12/13	25,100	25,100	26,600	25,850	0.0	39	119K	3B
1402/12/12	25,250	25,250	25,350	25,850	(0.58)	56	141K	4B
1402/12/09	25,300	25,300	25,300	26,000	(0.19)	10	41K	1B
1402/12/05	25,300	25,300	25,300	26,050	0.0	4	12K	311M
1402/12/02	25,450	25,450	25,550	26,050	(0.57)	23	113K	3B
1402/12/01	25,500	25,500	25,500	26,200	(0.19)	9	40K	1B
1402/11/30	25,550	25,550	25,550	26,250	(0.19)	9	28K	712M
1402/11/29	25,600	25,600	25,800	26,300	(0.19)	14	35K	892M
1402/11/28	25,750	25,700	26,350	26,350	(0.38)	18	67K	2B
1402/11/25	25,750	25,750	25,750	26,450	(0.19)	11	56K	1B
1402/11/24	25,850	25,850	25,900	26,500	(0.38)	31	81K	2B
1402/11/23	25,900	25,900	26,500	26,600	(0.37)	13	80K	2B
1402/11/21	26,000	26,000	26,150	26,700	(0.37)	56	90K	2B
1402/11/18	26,150	26,150	26,200	26,800	(0.56)	39	130K	3B
1402/11/17	26,300	26,300	27,000	26,950	(0.55)	58	129K	3B
1402/11/16	26,650	26,650	26,900	27,100	(1.28)	80	273K	7B
1402/11/15	27,200	27,100	27,250	27,450	(1.61)	114	338K	9B
1402/11/10	26,700	26,700	26,700	27,900	(0.71)	24	97K	3B
1402/11/09	27,300	27,300	27,300	28,100	0.0	4	15K	399M
1402/11/08	27,300	27,300	27,300	28,100	0.0	1	1K	27M
1402/11/07	27,350	27,350	27,350	28,100	(0.18)	17	29K	781M
1402/11/04	27,350	27,350	27,350	28,150	0.0	5	6K	155M
1402/11/03	27,400	27,400	27,400	28,150	(0.18)	13	26K	701M
1402/11/02	27,450	27,450	27,550	28,200	(0.18)	35	54K	1B
1402/11/01	27,550	27,550	27,550	28,250	(0.53)	20	94K	3B
1402/10/09	27,800	27,700	27,900	28,400	(0.53)	42	99K	3B
1402/10/06	28,000	27,800	28,500	28,550	(0.35)	53	106K	3B
1402/10/05	29,300	28,000	29,300	28,650	0.17	34	75K	2B
1402/10/04	28,650	27,800	28,650	28,600	(0.17)	24	53K	1B
1402/10/03	28,600	28,600	29,400	28,650	0.35	66	81K	2B
1402/10/02	27,750	27,750	29,250	28,550	0.53	40	119K	3B
1402/09/29	28,600	27,650	29,000	28,400	(0.35)	54	159K	4B
1402/09/28	28,600	27,700	28,600	28,500	(0.18)	30	55K	2B
1402/09/27	29,100	28,800	29,200	28,550	0.71	52	142K	4B
1402/09/25	28,650	28,600	29,000	28,350	0.53	40	122K	4B
1402/09/22	28,950	28,500	28,950	28,200	0.18	25	30K	873M
1402/09/21	28,900	28,200	28,900	28,150	0.18	17	35K	1B
1402/09/20	27,300	27,000	28,600	28,100	1.08	90	372K	11B
1402/09/19	28,600	27,050	28,600	27,800	0.0	28	50K	1B
1402/09/18	28,300	28,300	28,300	27,800	1.09	57	225K	6B
1402/09/15	28,200	27,800	28,200	27,500	0.36	39	61K	2B
1402/09/14	28,100	27,550	28,100	27,400	0.37	38	77K	2B
1402/09/13	27,950	27,250	28,050	27,300	0.18	42	48K	1B
1402/09/12	26,450	26,450	27,950	27,250	0.37	72	160K	4B
1402/09/11	27,000	27,000	27,900	27,150	0.18	39	85K	2B
1402/09/08	26,450	26,450	27,950	27,100	(0.18)	66	134K	4B
1402/09/07	26,400	26,400	27,800	27,150	0.18	37	123K	3B
1402/09/06	26,550	26,400	27,200	27,100	(0.37)	37	81K	2B
1402/09/05	28,100	26,500	28,100	27,200	(0.37)	44	126K	3B
1402/09/04	26,800	26,600	28,000	27,300	(0.36)	31	91K	2B
1402/09/01	26,850	26,850	27,700	27,400	0.0	28	39K	1B
1402/08/30	26,750	26,700	27,800	27,400	(0.18)	34	84K	2B
1402/08/29	26,800	26,800	27,900	27,450	(0.18)	39	54K	1B
1402/08/28	26,800	26,800	27,000	27,500	(0.36)	35	74K	2B
1402/08/27	27,250	27,200	27,400	27,600	(1.43)	76	320K	9B
1402/08/24	29,000	27,400	29,000	28,000	(0.71)	69	221K	6B
1402/08/23	28,700	27,400	28,900	28,200	0.18	57	117K	3B
1402/08/22	28,150	28,150	28,500	28,150	(2.93)	137	829K	23B
1402/08/21	30,100	28,500	30,100	29,000	(1.19)	66	329K	9B
1402/08/20	28,950	28,750	29,650	29,350	(0.84)	57	219K	6B
1402/08/17	28,800	28,800	30,500	29,600	(0.17)	109	417K	12B
1402/08/16	28,850	28,850	28,850	29,650	(0.17)	7	20K	588M
1402/08/15	28,850	28,850	28,850	29,700	0.0	4	15K	433M
1402/08/14	28,900	28,900	28,900	29,700	(0.17)	17	37K	1B
1402/08/13	29,000	29,000	29,000	29,750	(0.34)	20	62K	2B
1402/08/10	29,050	29,050	29,050	29,850	(0.17)	7	30K	881M
1402/08/09	29,100	29,100	29,100	29,900	(0.33)	14	55K	2B
1402/08/08	29,200	29,200	29,250	30,000	(0.33)	28	76K	2B
1402/08/07	29,300	29,300	30,400	30,100	(0.33)	32	59K	2B
1402/08/06	29,300	29,300	29,300	30,200	0.0	4	8K	223M
1402/08/03	29,350	29,350	29,500	30,200	(0.17)	13	21K	605M
1402/08/02	29,400	29,350	29,500	30,250	0.0	13	13K	378M
1402/08/01	29,350	29,350	30,850	30,250	0.0	36	91K	3B
1402/07/30	29,500	29,450	30,250	30,250	(0.33)	48	75K	2B
1402/07/29	30,400	29,650	30,950	30,350	(0.65)	37	135K	4B
1402/07/26	29,800	29,800	29,800	30,550	(0.49)	27	114K	3B
1402/07/25	30,000	30,000	30,100	30,700	(0.65)	30	135K	4B
1402/07/24	30,250	30,100	31,850	30,900	(0.16)	43	78K	2B
1402/07/23	30,150	30,050	31,800	30,950	0.0	26	45K	1B
1402/07/22	29,900	29,800	31,600	30,950	0.81	100	466K	14B
1402/07/19	30,100	30,050	30,500	30,700	(0.81)	37	185K	6B
1402/07/18	30,200	30,200	30,700	30,950	(0.48)	31	108K	3B
1402/07/17	30,500	30,500	30,800	31,100	(0.96)	47	237K	7B
1402/07/16	30,850	30,800	30,850	31,400	(1.1)	31	246K	8B
1402/07/15	32,500	31,000	32,500	31,750	(0.47)	52	146K	5B
1402/07/12	33,450	31,550	33,450	31,900	(1.85)	39	410K	13B
1402/07/10	32,550	32,500	33,200	32,500	(2.99)	103	2M	51B
1402/07/09	32,600	32,600	32,900	33,500	(0.3)	23	49K	2B
1402/07/08	33,100	32,900	33,300	33,600	(0.88)	64	204K	7B
1402/07/05	33,700	33,050	33,700	33,900	(0.44)	47	96K	3B
1402/07/04	33,250	33,150	33,700	34,050	(0.29)	41	97K	3B
1402/07/03	33,350	33,300	33,500	34,150	(0.44)	31	88K	3B
1402/07/01	33,500	33,500	34,500	34,300	(0.15)	29	145K	5B
1402/06/29	33,750	33,500	34,700	34,350	(0.43)	55	176K	6B
1402/06/28	34,500	33,700	35,250	34,500	0.73	76	338K	12B
1402/06/27	33,150	33,150	35,100	34,250	0.44	122	377K	13B
1402/06/26	33,600	33,300	34,600	34,100	(0.44)	50	180K	6B
1402/06/22	33,850	33,800	35,750	34,250	(1.58)	80	344K	12B
1402/06/21	34,300	34,250	34,400	34,800	(1.42)	69	273K	9B
1402/06/20	34,350	34,350	36,300	35,300	(0.28)	45	64K	2B
1402/06/19	34,800	34,750	35,000	35,400	(1.12)	45	205K	7B
1402/06/18	35,400	35,400	35,450	35,800	(1.78)	68	350K	12B
1402/06/14	36,200	36,150	36,250	36,450	(2.15)	72	376K	14B
1402/06/13	36,900	36,850	37,950	37,250	(1.84)	136	845K	31B
1402/06/12	39,100	37,150	39,300	37,950	(0.78)	137	479K	18B
1402/06/11	36,900	36,900	39,100	38,250	0.66	205	2M	58B
1402/06/08	36,900	36,900	36,900	38,000	0.0	2	10K	365M
1402/06/06	38,050	37,050	38,050	38,000	(0.39)	26	67K	2B
1402/06/05	36,700	36,450	38,600	38,150	1.73	172	662K	25B
1402/06/04	37,500	37,500	38,500	37,500	(2.98)	160	1M	55B
1402/05/31	37,500	37,500	37,500	38,650	0.0	1	3K	100M
1402/05/25	37,700	37,700	37,700	38,650	(0.51)	13	82K	3B
1402/05/22	37,700	37,700	37,700	38,850	0.0	2	2K	68M
1402/05/21	37,700	37,700	37,700	38,850	0.0	2	10K	382M
1402/05/18	37,700	37,700	37,700	38,850	0.0	3	6K	225M
1402/05/17	37,700	37,700	37,700	38,850	0.0	2	3K	111M
1402/05/16	39,950	37,650	39,950	38,850	0.13	53	259K	10B
1402/04/24	39,150	37,000	39,200	38,800	1.84	188	1M	47B
1402/04/21	40,100	37,900	40,100	38,100	(2.43)	170	726K	28B
1402/04/20	40,650	38,550	40,650	39,050	(1.64)	262	637K	25B
1402/04/19	39,700	39,100	39,700	39,700	2.98	207	570K	23B
1402/04/18	37,800	37,800	38,800	38,550	2.25	107	437K	17B
1402/04/17	36,600	36,600	38,450	37,700	0.94	168	494K	19B
1402/04/14	37,900	36,250	38,050	37,350	1.08	188	415K	16B
1402/04/13	37,550	37,500	37,550	36,950	1.23	122	246K	9B
1402/04/12	35,750	35,750	36,750	36,500	2.24	137	524K	19B
1402/04/11	35,000	34,800	36,500	35,700	0.42	110	261K	9B
1402/04/10	34,300	34,300	35,950	35,550	1.72	135	368K	13B
1402/04/07	34,950	34,900	35,500	34,950	(2.78)	202	636K	22B
1402/04/06	36,250	34,350	36,400	35,950	1.70	218	521K	19B
1402/04/05	35,650	35,200	35,700	35,350	1.87	111	392K	14B
1402/04/04	34,300	33,800	35,100	34,700	1.76	159	550K	19B
1402/03/29	34,250	33,300	34,250	34,100	2.40	125	590K	20B
1402/03/28	32,000	31,900	33,800	33,300	1.37	182	844K	28B
1402/03/27	32,550	31,950	33,700	32,850	0.15	69	127K	4B
1402/03/24	32,050	32,000	33,750	32,800	(0.46)	159	333K	11B
1402/03/23	32,900	32,900	33,950	32,950	(2.8)	92	671K	22B
1402/03/22	34,950	33,550	34,950	33,900	(1.88)	116	401K	13B
1402/03/21	33,100	32,900	34,900	34,550	1.92	207	794K	27B
1402/03/20	35,400	33,400	35,400	33,900	(1.45)	156	675K	23B
1402/03/17	34,900	34,800	34,900	34,400	1.47	75	302K	11B
1402/03/16	33,250	33,250	34,500	33,900	1.19	98	259K	9B
1402/03/13	32,450	32,450	34,200	33,500	0.75	120	218K	7B
1402/03/10	32,200	32,200	34,100	33,250	0.30	165	650K	22B
1402/03/09	34,150	32,450	34,150	33,150	(0.9)	76	191K	6B
1402/03/08	33,100	33,050	34,450	33,450	(1.76)	133	494K	16B
1402/03/07	33,550	33,550	35,450	34,050	(1.45)	100	407K	14B
1402/03/06	33,850	33,850	35,800	34,550	(0.86)	95	341K	12B
1402/03/03	35,150	33,600	35,350	34,850	1.46	177	387K	14B
1402/03/02	33,900	33,850	35,000	34,350	(0.87)	179	347K	12B
1402/03/01	34,300	34,300	36,000	34,650	(1.98)	311	1M	47B
1402/02/31	34,300	34,300	34,300	35,350	0.0	2	4K	120M
1402/02/30	34,350	34,350	34,350	35,350	(0.14)	11	23K	799M
1402/02/27	34,450	34,450	34,450	35,400	(0.28)	16	60K	2B
1402/02/25	34,550	34,550	34,550	35,500	(0.28)	9	48K	2B
1402/02/24	34,600	34,600	34,600	35,600	(0.14)	9	28K	972M
1402/02/23	34,600	34,600	34,600	35,650	0.0	6	10K	330M
1402/02/20	35,600	35,600	36,000	35,650	(2.86)	76	549K	20B
1402/02/19	35,700	35,700	35,700	36,700	(0.27)	21	40K	1B
1402/02/18	35,750	35,750	35,750	36,800	(0.14)	8	16K	563M
1402/02/17	37,650	36,500	38,350	36,850	(1.99)	172	625K	23B
1402/02/16	38,750	37,050	39,200	37,600	(1.44)	221	660K	25B
1402/02/13	37,750	37,450	38,450	38,150	2.14	184	508K	19B
1402/02/12	37,400	35,650	37,550	37,350	2.33	217	731K	27B
1402/02/11	37,750	35,650	37,750	36,500	(0.68)	243	708K	26B
1402/02/10	36,800	36,550	38,200	36,750	(2.39)	352	847K	31B
1402/02/09	37,950	35,850	37,950	37,650	2.17	197	546K	21B
1402/02/06	35,200	35,200	37,250	36,850	1.80	137	419K	16B
1402/02/05	36,200	35,200	36,200	36,200	2.99	138	797K	29B
1402/02/04	35,650	35,000	35,650	35,150	1.44	106	292K	10B
1402/01/30	35,150	35,150	35,150	34,650	1.46	95	308K	11B
1402/01/29	34,200	33,950	34,200	34,150	2.71	169	593K	20B
1402/01/28	33,550	32,350	34,350	33,250	(0.3)	341	1M	35B
1402/01/27	33,350	32,700	33,350	33,350	2.93	213	1M	40B
1402/01/26	32,400	32,400	32,400	32,400	2.86	151	630K	20B
1402/01/22	30,500	30,500	31,900	31,500	1.61	197	568K	18B
1402/01/21	31,050	30,150	31,050	31,000	2.82	323	1M	38B
1402/01/20	30,250	29,200	30,300	30,150	2.38	183	969K	29B
1402/01/19	29,550	29,000	29,550	29,450	2.61	125	548K	16B
1402/01/16	28,900	28,150	28,900	28,700	2.14	167	803K	23B
1402/01/15	28,500	27,850	28,750	28,100	(0.88)	195	719K	20B
1402/01/14	27,850	27,850	28,750	28,350	(1.22)	159	437K	12B
1402/01/09	28,800	28,200	29,000	28,700	1.77	150	451K	13B
1402/01/08	28,200	27,800	28,250	28,200	2.73	152	801K	23B
1402/01/07	27,000	26,850	28,450	27,450	(0.72)	135	385K	11B
1402/01/06	26,750	26,750	28,350	27,650	0.36	34	114K	3B
1402/01/05	27,050	27,000	27,800	27,550	(0.18)	111	360K	10B
1401/12/28	27,700	27,400	27,900	27,600	1.85	100	396K	11B
1401/12/27	26,000	26,000	27,300	27,100	2.07	140	571K	15B
1401/12/24	27,500	26,000	27,600	26,550	(0.93)	186	570K	15B
1401/12/23	26,600	26,550	27,500	26,800	(2.01)	268	529K	14B
1401/12/22	27,100	26,850	28,450	27,350	(1.08)	238	661K	18B
1401/12/21	28,000	26,600	28,000	27,650	1.65	290	1M	29B
1401/12/20	27,750	27,750	27,750	27,200	0.93	79	176K	5B
1401/12/16	26,800	26,250	27,100	26,950	2.28	181	554K	15B
1401/12/15	26,750	25,800	26,750	26,350	0.38	182	575K	15B
1401/12/14	26,200	25,750	26,650	26,250	1.16	154	712K	19B
1401/12/13	25,150	25,150	26,400	25,950	0.78	132	423K	11B
1401/12/10	26,100	24,900	26,150	25,750	1.38	197	782K	20B
1401/12/09	25,750	24,500	25,800	25,400	1.40	287	1M	34B
1401/12/08	24,350	24,350	25,550	25,050	(0.2)	146	399K	10B
1401/12/07	25,500	24,800	25,600	25,100	(1.38)	245	942K	24B
1401/12/06	24,950	24,950	25,450	25,450	2.83	201	999K	25B
1401/12/03	24,000	24,000	24,950	24,750	2.06	269	1M	34B
1401/12/02	24,250	24,100	25,150	24,250	(2.22)	357	2M	57B
1401/12/01	25,050	23,750	25,050	24,800	1.85	327	2M	50B
1401/11/30	23,450	23,350	24,750	24,350	1.25	554	3M	72B
1401/11/26	24,200	23,200	24,200	24,050	2.34	186	744K	18B
1401/11/25	22,500	22,450	23,750	23,500	1.73	439	1M	30B
1401/11/24	23,700	22,400	23,700	23,100	0.22	200	617K	14B
1401/11/23	21,900	21,900	23,100	23,050	2.67	280	1M	24B
1401/11/19	22,450	22,450	22,900	22,450	(4.87)	359	2M	35B
1401/11/18	22,900	22,900	22,900	23,600	0.0	7	16K	367M
1401/11/17	22,900	22,900	22,900	23,600	0.0	5	5K	121M
1401/11/16	22,900	22,900	22,900	23,600	0.0	2	20K	458M
1401/11/12	22,950	22,950	22,950	23,600	(0.21)	7	47K	1B
1401/11/11	23,000	23,000	23,000	23,650	(0.21)	13	46K	1B
1401/11/10	23,150	23,150	23,150	23,700	(0.63)	19	112K	3B
1401/11/09	23,250	23,250	23,250	23,850	(0.42)	12	69K	2B
1401/11/08	24,050	23,800	24,150	23,950	(2.24)	147	503K	12B
1401/11/05	24,900	24,450	24,900	24,500	(2.78)	165	412K	10B
1401/11/04	25,300	25,150	25,400	25,200	(2.7)	188	394K	10B
1401/11/03	26,000	24,850	26,200	25,900	1.77	408	998K	26B
1401/11/02	26,200	25,350	26,650	25,450	(2.49)	389	1M	32B
1401/11/01	27,500	25,900	27,500	26,100	(2.25)	397	1M	36B
1401/10/28	26,700	26,250	26,700	26,700	2.89	315	750K	20B
1401/10/27	25,950	25,400	26,000	25,950	2.77	283	691K	18B
1401/10/26	25,350	25,000	25,400	25,250	2.23	326	766K	19B
1401/10/24	25,250	24,350	25,450	24,700	(1.59)	434	983K	24B
1401/10/21	25,650	24,500	25,950	25,100	(0.59)	516	1M	26B
1401/10/20	24,850	24,600	25,500	25,250	1.81	500	1M	27B
1401/10/19	24,800	24,650	25,300	24,800	(2.36)	608	2M	38B
1401/10/18	25,650	24,300	25,650	25,400	1.80	519	1M	27B
1401/10/17	24,950	24,800	24,950	24,950	2.89	133	378K	9B
1401/10/14	24,250	24,000	24,250	24,250	2.97	397	1M	26B
1401/10/13	23,500	22,950	23,600	23,550	2.61	468	1M	29B
1401/10/12	22,700	22,650	23,450	22,950	(1.5)	601	1M	32B
1401/10/11	23,200	23,150	23,700	23,300	(2.31)	361	766K	18B
1401/10/10	24,600	23,200	24,600	23,850	(0.21)	1,246	4M	88B
1401/10/07	23,900	23,800	23,900	23,900	2.80	186	514K	12B
1401/10/05	22,900	22,850	23,300	23,250	2.65	388	838K	19B
1401/10/04	22,600	22,200	22,800	22,650	2.26	410	1M	33B
1401/10/03	22,700	21,600	22,800	22,150	(0.45)	514	1M	26B
1401/09/30	22,280	21,900	22,280	22,250	2.82	260	686K	15B
1401/09/29	21,030	21,030	21,650	21,640	2.95	201	810K	18B
1401/09/28	21,020	20,990	21,020	21,020	2.99	244	1M	30B
1401/09/27	20,380	20,350	20,410	20,410	2.98	95	386K	8B
1401/09/26	19,430	19,250	19,860	19,820	2.75	221	912K	18B
1401/09/23	19,320	19,080	19,960	19,290	(1.83)	143	292K	6B
1401/09/22	19,950	19,560	19,950	19,650	1.13	129	344K	7B
1401/09/21	19,160	19,160	19,720	19,430	0.94	85	209K	4B
1401/09/20	19,040	19,040	19,580	19,250	(1.18)	135	371K	7B
1401/09/19	19,150	19,120	19,780	19,480	(0.41)	114	96K	2B
1401/09/16	19,820	19,010	19,960	19,560	0.88	142	220K	4B
1401/09/15	19,200	18,860	19,410	19,390	2.86	197	716K	14B
1401/09/14	19,930	18,790	19,930	18,850	(2.68)	377	1M	28B
1401/09/13	18,660	18,660	19,790	19,370	0.78	183	571K	11B
1401/09/12	18,750	18,720	19,470	19,220	(0.21)	129	281K	5B
1401/09/09	19,600	19,200	20,200	19,260	(2.68)	341	1M	25B
1401/09/08	19,840	19,470	19,840	19,790	2.70	201	463K	9B
1401/09/07	19,480	19,200	19,480	19,270	1.85	95	210K	4B
1401/09/02	19,030	18,700	19,290	18,920	(1.36)	144	274K	5B
1401/09/01	18,900	18,700	19,410	19,180	(0.21)	129	296K	6B
1401/08/30	18,630	18,630	19,510	19,220	1.42	131	242K	5B
1401/08/29	19,030	18,940	19,360	18,950	(2.92)	203	792K	15B
1401/08/28	19,200	18,970	19,620	19,520	2.47	255	790K	15B
1401/08/25	18,240	18,240	19,280	19,050	1.76	212	586K	11B
1401/08/24	18,900	18,310	18,980	18,720	(0.79)	179	236K	4B
1401/08/23	19,050	18,830	19,410	18,870	(2.78)	296	915K	17B
1401/08/22	19,010	18,690	19,830	19,410	0.78	396	2M	32B
1401/08/21	19,300	18,800	19,310	19,260	2.72	149	409K	8B
1401/08/18	18,820	18,400	18,870	18,750	2.29	203	376K	7B
1401/08/17	18,450	17,910	18,480	18,330	2.12	291	928K	17B
1401/08/16	18,350	17,370	18,350	17,950	0.34	295	684K	12B
1401/08/15	18,190	17,600	18,260	17,890	0.90	167	193K	3B
1401/08/14	17,690	17,690	18,190	17,730	(2.74)	417	2M	32B
1401/08/11	18,360	18,220	18,670	18,230	(2.93)	142	712K	13B
1401/08/04	18,990	18,360	19,250	18,780	(0.74)	157	269K	5B
1401/08/03	19,500	18,740	19,530	18,920	(2.02)	318	451K	9B
1401/08/02	19,360	18,300	19,360	19,310	2.71	538	2M	47B
1401/08/01	18,920	18,920	18,920	18,800	2.34	80	242K	5B
1401/07/30	18,400	17,620	18,580	18,370	1.83	209	687K	13B
1401/07/27	18,600	17,790	18,600	18,040	(0.88)	197	362K	7B
1401/07/26	18,620	18,000	18,630	18,200	0.50	116	223K	4B
1401/07/25	18,420	17,900	18,650	18,110	(1.84)	211	383K	7B
1401/07/24	18,090	17,910	18,500	18,450	2.67	316	768K	14B
1401/07/23	18,030	17,660	18,030	17,970	2.63	231	484K	9B
1401/07/20	16,650	16,540	17,540	17,510	2.82	131	442K	8B
1401/07/19	16,980	16,930	17,600	17,030	(2.41)	225	330K	6B
1401/07/18	18,350	17,410	18,350	17,450	(2.73)	227	806K	14B
1401/07/17	17,950	17,600	17,950	17,940	2.93	336	1M	18B
1401/07/16	17,440	17,050	17,440	17,430	2.89	129	481K	8B
1401/07/12	17,180	16,300	17,300	16,940	0.83	352	1M	18B
1401/07/11	16,800	16,710	17,720	16,800	(2.44)	190	450K	8B
1401/07/10	16,880	16,870	17,910	17,220	(0.98)	308	960K	17B
1401/07/09	17,390	17,350	17,900	17,390	(2.74)	167	610K	11B
1401/07/06	17,890	17,380	17,890	17,880	2.94	198	502K	9B
1401/07/04	16,650	16,390	17,380	17,370	2.90	221	463K	8B
1401/07/02	17,090	16,880	17,120	16,880	(2.99)	211	925K	16B
1401/06/30	17,370	17,330	17,990	17,400	(2.58)	301	835K	15B
1401/06/29	18,670	17,640	18,670	17,860	(1.76)	231	427K	8B
1401/06/28	18,010	17,800	18,900	18,180	(0.93)	403	883K	16B
1401/06/27	18,300	18,280	18,700	18,350	(2.6)	255	338K	6B
1401/06/23	19,700	18,690	19,830	18,840	(2.18)	410	987K	19B
1401/06/22	19,250	19,100	19,260	19,260	2.99	353	881K	17B
1401/06/21	18,300	18,300	19,400	18,700	(0.85)	743	5M	88B
1401/06/20	19,590	18,780	19,590	18,860	(2.58)	318	527K	10B
1401/06/19	19,990	19,060	19,990	19,360	(0.72)	162	355K	7B
1401/06/16	19,950	19,300	19,950	19,500	0.0	126	159K	3B
1401/06/15	20,000	19,400	20,350	19,500	(2.5)	388	1M	20B
1401/06/14	20,100	20,000	20,450	20,000	(2.91)	374	707K	14B
1401/06/13	20,500	20,450	21,000	20,600	(2.14)	230	256K	5B
1401/06/12	21,250	20,500	21,600	21,050	0.0	299	774K	16B
1401/06/09	21,450	20,500	21,450	21,050	0.96	458	894K	19B
1401/06/08	21,050	21,050	21,050	20,850	1.96	123	205K	4B
1401/06/07	19,600	19,600	20,600	20,450	2.25	289	939K	19B
1401/06/06	19,750	19,750	20,200	20,000	(0.74)	126	144K	3B
1401/06/05	19,850	19,850	20,400	20,150	(0.2)	321	659K	13B
1401/06/02	19,910	19,450	20,490	20,190	1.41	418	672K	14B
1401/06/01	19,500	19,440	20,280	19,910	(0.65)	332	1M	25B
1401/05/31	20,790	19,660	20,790	20,040	(1.09)	252	850K	17B
1401/05/30	19,600	19,600	20,570	20,260	1.40	273	674K	14B
1401/05/29	20,500	19,480	20,500	19,980	(0.1)	265	598K	12B
1401/05/26	20,000	19,400	20,250	20,000	1.52	257	637K	13B
1401/05/25	19,450	19,400	20,400	19,700	(1.5)	385	1M	20B
1401/05/24	20,450	19,350	20,450	20,000	0.50	632	1M	26B
1401/05/23	19,200	19,100	20,200	19,900	1.27	793	3M	57B
1401/05/22	19,600	19,600	20,050	19,650	(2.72)	865	3M	63B
1401/05/19	19,300	19,300	19,300	20,200	(0.49)	21	37K	712M
1401/05/15	19,750	19,750	19,750	20,300	(0.25)	21	33K	660M
1401/05/12	19,750	19,750	19,750	20,350	0.0	11	6K	114M
1401/05/11	19,750	19,750	19,750	20,350	0.0	10	8K	168M
1401/05/10	19,750	19,750	19,750	20,350	0.0	9	7K	131M
1401/05/09	20,500	19,900	20,500	20,350	(3.1)	66	366K	7B
1401/05/01	20,850	20,850	20,850	21,050	(1.86)	61	209K	4B
1401/04/29	21,700	20,900	22,050	21,450	(0.23)	625	1M	32B
1401/04/28	21,650	20,800	21,750	21,500	1.65	535	1M	25B
1401/04/26	21,200	20,000	21,200	21,150	2.67	587	3M	63B
1401/04/25	20,650	20,650	20,650	20,600	2.64	55	279K	6B
1401/04/20	19,060	19,060	20,150	20,070	2.55	500	2M	33B
1401/04/18	19,030	19,030	19,600	19,570	2.84	317	987K	19B
1401/04/15	19,650	19,010	19,650	19,030	(2.86)	639	1M	25B
1401/04/14	19,400	19,070	20,040	19,590	0.62	241	281K	6B
1401/04/13	19,480	19,000	19,520	19,470	2.69	306	757K	15B
1401/04/12	19,370	18,750	19,490	18,960	(1.86)	454	684K	13B
1401/04/11	18,830	18,830	19,390	19,320	2.60	448	807K	16B
1401/04/08	19,530	18,500	19,530	18,830	(1.26)	298	445K	8B
1401/04/07	19,050	19,030	19,600	19,070	(2.75)	493	1M	20B
1401/04/06	19,450	19,450	19,450	19,610	(2.19)	99	228K	4B
1401/04/05	19,750	19,730	20,780	20,050	(1.38)	126	194K	4B
1401/04/04	20,150	19,590	20,600	20,330	1.65	369	476K	10B
1401/04/01	20,200	19,950	20,400	20,000	(2.68)	231	593K	12B
1401/03/31	20,400	20,400	21,250	20,550	(2.14)	257	647K	13B
1401/03/30	20,300	20,300	21,200	21,000	1.94	277	642K	13B
1401/03/29	20,150	20,150	21,100	20,600	(0.24)	220	450K	9B
1401/03/28	21,450	20,600	21,450	20,650	(2.59)	332	688K	14B
1401/03/25	21,250	21,200	21,700	21,200	(2.97)	254	674K	14B
1401/03/24	22,200	21,100	22,200	21,850	1.16	465	1M	24B
1401/03/23	21,800	21,800	21,800	21,600	1.89	68	201K	4B
1401/03/22	21,400	21,400	21,400	21,200	1.92	85	208K	4B
1401/03/21	20,950	20,250	21,150	20,800	1.22	378	875K	18B
1401/03/18	20,550	20,500	21,400	20,550	(2.61)	397	1M	21B
1401/03/17	21,100	21,100	21,500	21,100	(2.99)	528	2M	39B
1401/03/16	21,700	21,700	22,150	21,750	(2.68)	208	602K	13B
1401/03/11	22,900	21,900	22,900	22,350	(0.45)	392	459K	10B
1401/03/10	22,150	21,800	22,950	22,450	0.0	503	698K	16B
1401/03/09	22,300	22,300	23,200	22,450	(2.18)	824	1M	30B
1401/03/08	22,550	22,550	22,800	22,950	(1.08)	88	129K	3B
1401/03/07	23,900	22,850	24,200	23,200	(1.49)	407	612K	14B
1401/03/04	23,500	22,950	23,650	23,550	2.39	915	2M	50B
1401/03/03	24,050	22,650	24,050	23,000	(1.5)	819	2M	43B
1401/03/02	23,350	23,350	23,350	23,350	2.86	163	500K	12B
1401/03/01	22,500	22,150	22,700	22,700	2.95	260	814K	18B
1401/02/31	21,000	21,000	22,150	22,050	2.32	334	764K	17B
1401/02/28	21,850	21,550	22,000	21,550	(2.93)	585	1M	31B
1401/02/27	23,200	21,900	23,200	22,200	(1.55)	598	1M	28B
1401/02/26	22,900	22,000	23,250	22,550	(0.44)	704	1M	29B
1401/02/25	22,550	22,400	23,600	22,650	(1.74)	754	1M	34B
1401/02/24	24,150	22,850	24,150	23,050	(2.12)	888	2M	36B
1401/02/21	23,600	23,350	23,600	23,550	2.61	442	796K	19B
1401/02/20	22,800	22,350	23,650	22,950	(0.22)	705	1M	30B
1401/02/19	22,850	22,550	23,600	23,000	(0.86)	431	854K	20B
1401/02/18	23,500	23,000	23,700	23,200	(2.11)	748	1M	31B
1401/02/17	23,800	23,200	23,800	23,700	2.38	626	1M	30B
1401/02/12	22,850	22,850	23,900	23,150	(1.7)	1,217	3M	61B
1401/02/11	24,800	23,500	24,800	23,550	(2.69)	1,086	3M	63B
1401/02/10	25,350	24,000	25,400	24,200	(2.02)	1,071	2M	52B
1401/02/07	24,700	24,200	24,700	24,700	2.92	393	601K	15B
1401/02/06	24,000	23,350	24,050	24,000	2.78	536	2M	38B
1401/02/05	23,350	23,200	23,350	23,350	2.86	539	1M	34B
1401/02/04	22,700	22,100	22,700	22,700	2.95	424	980K	22B
1401/01/31	21,700	21,550	22,050	22,050	2.80	453	1M	30B
1401/01/30	21,100	20,550	21,750	21,450	1.42	761	2M	34B
1401/01/29	21,950	20,800	22,000	21,150	(1.17)	852	2M	41B
1401/01/28	21,600	20,500	21,700	21,400	1.42	623	2M	46B
1401/01/27	21,100	21,000	21,100	21,100	2.93	211	767K	16B
1401/01/24	19,530	19,530	20,730	20,500	1.84	234	1M	22B
1401/01/23	19,990	19,420	20,310	20,130	2.08	352	939K	19B
1401/01/22	19,760	19,250	19,820	19,720	2.44	387	993K	20B
1401/01/21	19,220	18,770	19,250	19,250	3.00	143	450K	9B
1401/01/20	18,700	18,230	18,770	18,690	2.52	169	465K	9B
1401/01/17	18,250	18,110	19,220	18,230	(2.36)	358	775K	14B
1401/01/16	18,640	18,620	19,170	18,670	(2.71)	343	722K	13B
1401/01/15	19,440	18,450	19,470	19,190	1.48	268	467K	9B
1401/01/14	18,890	18,110	19,010	18,910	4.42	413	1M	20B
1401/01/10	18,340	18,340	18,340	18,110	1.68	88	173K	3B
1401/01/09	17,890	17,890	17,890	17,810	2.53	94	264K	5B
1401/01/07	17,600	17,600	17,720	17,370	0.93	29	98K	2B
1401/01/06	17,380	17,100	17,410	17,210	1.77	76	193K	3B
1400/12/28	16,860	16,690	17,300	16,910	(1.69)	289	553K	9B
1400/12/25	16,900	16,600	17,380	17,200	1.90	510	2M	27B
1400/12/24	17,090	16,850	17,500	16,880	(2.82)	563	2M	25B
1400/12/23	18,280	17,340	18,280	17,370	(2.8)	294	686K	12B
1400/12/22	18,700	17,830	18,700	17,870	(2.77)	263	537K	10B
1400/12/21	18,280	18,160	18,540	18,380	(1.82)	145	200K	4B
1400/12/18	19,540	18,570	19,540	18,720	(2.19)	227	315K	6B
1400/12/17	18,120	18,120	19,200	19,140	2.63	148	399K	8B
1400/12/16	18,820	18,570	19,110	18,650	(2.56)	270	501K	9B
1400/12/15	18,860	18,860	19,500	19,140	(1.24)	150	217K	4B
1400/12/14	19,150	19,130	20,290	19,380	(1.72)	361	798K	15B
1400/12/11	20,200	19,330	20,510	19,720	(1.0)	272	231K	5B
1400/12/09	19,850	19,450	19,990	19,920	2.63	284	450K	9B
1400/12/08	19,300	19,190	20,250	19,410	(1.87)	192	575K	11B
1400/12/07	20,180	19,300	20,180	19,780	0.92	150	256K	5B
1400/12/04	18,620	18,550	19,680	19,600	2.56	289	1M	23B
1400/12/03	19,490	18,800	19,500	19,110	0.05	186	341K	7B
1400/12/02	18,930	18,070	19,130	19,100	2.80	268	734K	14B
1400/12/01	18,450	18,450	19,200	18,580	(2.31)	184	298K	6B
1400/11/30	19,620	18,600	19,620	19,020	(0.42)	162	176K	3B
1400/11/27	19,000	19,000	19,800	19,100	(4.26)	518	1M	27B
1400/11/25	19,400	19,400	19,400	19,950	(0.25)	16	14K	275M
1400/11/24	19,800	19,800	19,800	20,000	(1.96)	45	203K	4B
1400/11/23	21,150	20,150	21,150	20,400	(1.78)	89	209K	4B
1400/11/20	20,190	20,190	21,430	20,770	(0.19)	342	401K	8B
1400/11/19	20,540	20,000	21,140	20,810	1.31	289	610K	13B
1400/11/18	19,450	19,450	20,630	20,540	2.55	222	586K	12B
1400/11/17	19,010	19,010	20,170	20,030	2.25	305	439K	9B
1400/11/16	19,670	18,610	19,670	19,590	2.57	235	628K	12B
1400/11/13	19,310	19,310	19,310	19,100	1.87	47	193K	4B
1400/11/12	18,290	18,290	19,040	18,750	1.41	68	154K	3B
1400/11/11	17,950	17,940	19,040	18,490	0.0	362	1M	25B
1400/11/10	19,250	18,150	19,250	18,490	(1.18)	169	309K	6B
1400/11/09	18,600	18,180	19,190	18,710	0.0	219	458K	9B
1400/11/06	18,540	18,540	19,150	18,710	(2.09)	152	271K	5B
1400/11/05	19,160	18,590	19,380	19,110	(0.26)	42	29K	534M
1400/11/04	19,750	18,780	19,850	19,160	(1.03)	324	1M	20B
1400/11/03	18,670	18,520	20,350	19,360	(0.67)	241	563K	11B
1400/11/02	19,360	19,360	20,380	19,490	(2.31)	260	945K	18B
1400/10/29	19,950	19,950	20,900	19,950	(2.92)	212	508K	10B
1400/10/28	20,300	20,200	21,250	20,550	(1.2)	113	226K	5B
1400/10/27	20,950	20,300	20,950	20,800	2.21	410	576K	12B
1400/10/26	19,750	19,700	20,900	20,350	0.25	447	1M	21B
1400/10/25	20,300	20,300	21,100	20,300	(2.87)	118	434K	9B
1400/10/22	21,800	20,900	21,800	20,900	(2.79)	202	337K	7B
1400/10/21	21,900	20,750	21,950	21,500	0.70	249	460K	10B
1400/10/20	20,700	20,700	21,900	21,350	0.23	524	1M	24B
1400/10/19	21,300	21,300	21,300	21,300	(2.96)	78	369K	8B
1400/10/18	22,750	21,600	22,750	21,950	(1.41)	378	713K	16B
1400/10/15	21,600	21,600	22,354	22,264	2.58	508	1M	25B
1400/10/14	21,555	21,000	21,960	21,703	1.79	538	1M	31B
1400/10/13	20,580	20,576	21,466	21,321	2.30	680	1M	27B
1400/10/12	21,192	20,160	21,192	20,841	1.29	1,150	3M	61B
1400/10/11	20,575	20,575	20,575	20,575	3.00	113	392K	8B
1400/10/08	18,700	18,610	20,568	19,976	1.98	1,848	4M	84B
1400/10/07	19,563	19,559	20,290	19,589	(2.85)	522	1M	22B
1400/10/06	20,000	19,796	20,970	20,163	(1.2)	1,018	2M	42B
1400/10/05	20,400	20,323	21,000	20,408	(2.59)	246	425K	9B
1400/10/04	21,595	20,713	21,800	20,951	(1.88)	975	2M	36B
1400/10/01	21,324	21,324	21,890	21,353	(2.87)	1,266	3M	58B
1400/09/30	21,585	21,585	21,585	21,983	(3.25)	81	201K	4B
1400/09/29	22,042	22,042	22,042	22,721	(0.01)	2	814	18M
1400/09/28	22,044	22,044	22,044	22,723	(0.01)	1	1K	22M
1400/09/27	22,046	22,046	22,046	22,725	(0.01)	1	1K	22M
1400/09/24	21,766	21,766	21,766	22,727	(0.8)	16	50K	1B
1400/09/23	22,227	22,227	22,227	22,911	(0.01)	4	1K	32M
1400/09/22	22,233	22,233	22,233	22,914	(0.03)	3	3K	57M
1400/09/21	22,235	22,235	22,235	22,920	(0.01)	3	910	20M
1400/09/20	22,170	22,170	22,170	22,922	(1.77)	40	110K	2B
1400/09/17	22,654	22,654	22,654	23,336	(0.08)	9	8K	178M
1400/09/16	22,670	22,670	22,670	23,354	(0.07)	7	8K	172M
1400/09/15	22,707	22,707	22,707	23,371	(0.16)	11	17K	383M
1400/09/14	22,702	22,702	22,702	23,409	(2.04)	67	126K	3B
1400/09/13	23,223	23,223	23,223	23,896	(0.19)	15	20K	455M
1400/09/10	23,472	23,472	23,472	23,941	(1.06)	41	110K	3B
1400/09/09	24,270	23,335	24,777	24,197	0.59	1,047	2M	44B
1400/09/08	23,996	23,996	24,543	24,056	(4.76)	1,426	4M	100B
1400/09/07	24,543	24,543	24,543	25,258	(0.17)	13	18K	438M
1400/09/06	24,827	24,827	24,827	25,302	(1.14)	54	118K	3B
1400/09/03	25,099	25,099	25,099	25,594	(1.09)	48	112K	3B
1400/09/02	25,824	25,824	26,482	25,875	(4.81)	757	2M	44B
1400/09/01	26,483	26,483	26,483	27,183	(0.44)	54	45K	1B
1400/08/30	27,175	27,175	27,175	27,302	(2.55)	102	263K	7B
1400/08/29	28,490	27,960	29,400	28,015	(2.81)	459	827K	23B
1400/08/26	28,269	27,900	29,116	28,824	1.96	912	1M	35B
1400/08/25	28,071	28,071	29,369	28,269	(2.32)	1,403	3M	77B
1400/08/24	29,700	28,825	29,780	28,939	(2.61)	237	305K	9B
1400/08/23	29,340	29,010	30,000	29,716	1.28	950	2M	57B
1400/08/22	29,100	28,300	29,568	29,339	2.20	1,778	3M	103B
1400/08/19	28,458	28,458	29,988	28,707	(2.15)	2,099	8M	231B
1400/08/18	29,200	29,153	30,290	29,338	(2.38)	262	410K	12B
1400/08/17	29,700	29,602	31,065	30,054	(1.01)	684	1M	33B
1400/08/16	30,600	29,010	30,774	30,362	1.62	1,363	2M	74B
1400/08/15	29,900	29,400	29,900	29,878	2.92	370	1M	40B
1400/08/12	28,082	28,082	30,500	29,030	(1.79)	2,211	8M	222B
1400/08/11	28,680	28,680	28,680	29,559	(0.03)	9	3K	85M
1400/08/10	28,730	28,730	28,730	29,567	(0.17)	14	18K	510M
1400/08/09	28,737	28,737	28,737	29,618	(0.02)	10	2K	65M
1400/08/08	28,273	28,273	28,273	29,625	(0.46)	24	28K	803M
1400/08/05	28,904	28,904	28,904	29,761	(0.12)	17	12K	357M
1400/08/04	28,960	28,960	28,960	29,797	(0.19)	12	20K	581M
1400/08/03	28,967	28,967	28,967	29,855	(0.02)	5	2K	70M
1400/08/01	28,773	28,773	28,773	29,862	(1.4)	37	87K	3B
1400/07/28	29,782	29,782	29,782	30,287	(1.35)	60	134K	4B
1400/07/27	30,095	30,095	30,095	30,703	(1.04)	85	103K	3B
1400/07/26	30,321	30,321	30,321	31,025	(0.75)	49	74K	2B
1400/07/25	31,209	31,209	32,490	31,258	(4.85)	444	2M	51B
1400/07/24	32,745	32,745	33,757	32,851	(2.68)	1,087	2M	69B
1400/07/21	33,757	33,757	33,757	33,757	(3.0)	78	284K	10B
1400/07/20	34,500	34,315	36,268	34,801	(1.63)	498	914K	32B
1400/07/19	35,212	35,212	36,286	35,376	(4.56)	2,435	6M	225B
1400/07/18	36,286	36,286	36,286	37,065	(0.92)	36	80K	3B
1400/07/17	37,251	37,251	37,251	37,408	(2.59)	51	225K	8B
1400/07/14	39,998	38,144	39,998	38,403	(2.34)	455	1M	40B
1400/07/12	38,760	37,244	39,546	39,323	2.42	1,494	3M	99B
1400/07/11	39,900	37,896	40,000	38,395	(1.72)	1,419	3M	114B
1400/07/10	39,272	37,774	39,272	39,068	4.45	2,060	4M	158B
1400/07/07	37,420	37,000	37,427	37,402	2.93	586	1M	45B
1400/07/06	36,389	35,510	36,505	36,337	2.53	779	1M	51B
1400/07/04	35,717	34,000	35,717	35,442	2.21	3,694	7M	256B
1400/07/03	34,677	34,677	34,677	34,677	5.00	159	308K	11B
1400/06/31	33,026	33,026	33,026	33,026	3.00	214	478K	16B
1400/06/30	32,510	30,627	32,521	32,065	1.56	853	1M	44B
1400/06/29	30,727	30,720	31,712	31,574	2.55	406	905K	29B
1400/06/28	31,200	30,125	31,750	30,789	(0.86)	558	887K	27B
1400/06/27	30,884	30,881	32,400	31,056	(2.45)	574	977K	30B
1400/06/24	32,440	31,200	32,440	31,836	0.58	789	814K	26B
1400/06/23	31,912	30,983	31,912	31,652	2.16	1,116	893K	28B
1400/06/22	30,939	30,939	31,480	30,983	(2.86)	646	1M	38B
1400/06/21	32,800	31,616	32,898	31,895	(2.14)	423	456K	15B
1400/06/20	31,510	31,510	32,898	32,593	2.04	981	1M	45B
1400/06/17	33,300	31,868	33,300	31,940	(2.78)	1,049	2M	57B
1400/06/16	32,710	32,459	33,390	32,853	0.69	996	1M	39B
1400/06/15	32,000	31,430	32,920	32,628	2.08	1,318	2M	68B
1400/06/14	32,260	31,290	32,269	31,962	2.02	1,148	2M	67B
1400/06/13	31,230	30,527	31,365	31,330	2.88	1,324	2M	64B
1400/06/10	30,000	29,924	31,788	30,452	(3.32)	1,164	1M	42B
1400/06/09	31,198	31,198	31,198	31,498	(2.06)	120	213K	7B
1400/06/08	31,578	31,578	31,578	32,162	(1.2)	73	125K	4B
1400/06/07	33,500	31,832	33,500	32,554	(0.8)	1,514	2M	80B
1400/06/06	32,898	30,982	32,898	32,816	2.74	1,148	2M	66B
1400/06/03	31,900	31,285	32,195	31,940	2.18	794	1M	38B
1400/06/02	31,800	30,800	32,060	31,258	(0.88)	1,525	2M	59B
1400/06/01	31,870	31,220	31,900	31,536	1.75	944	990K	31B
1400/05/31	29,979	29,979	31,833	30,993	0.28	2,211	3M	102B
1400/05/24	30,362	30,362	30,362	30,906	(1.26)	92	131K	4B
1400/05/23	31,400	31,251	31,810	31,301	(2.84)	188	303K	9B
1400/05/20	32,280	31,200	32,418	32,217	2.36	1,867	3M	84B
1400/05/19	30,834	30,834	32,900	31,474	(3.03)	3,642	6M	200B
1400/05/18	31,550	31,550	31,550	32,456	(0.21)	18	22K	680M
1400/05/17	31,620	31,620	31,620	32,525	(0.22)	11	23K	715M
1400/05/16	31,687	31,687	31,687	32,597	(0.21)	28	22K	688M
1400/05/13	32,196	32,196	32,196	32,666	(3.61)	89	206K	7B
1400/05/12	33,365	33,365	33,365	33,890	(1.47)	19	140K	5B
1400/05/11	33,378	33,378	33,378	34,396	(0.04)	12	4K	128M
1400/05/10	33,766	33,766	33,766	34,410	(1.15)	103	109K	4B
1400/05/09	36,690	33,259	36,759	34,810	(0.57)	1,864	2M	86B
1400/05/06	35,049	34,300	35,049	35,009	2.88	1,018	2M	62B
1400/05/05	34,343	32,343	34,343	34,029	2.06	2,199	4M	123B
1400/05/04	31,737	31,737	33,376	33,343	2.90	672	2M	50B
1400/04/28	32,221	32,221	33,190	32,404	(2.45)	1,984	5M	147B
1400/04/27	32,514	32,514	32,514	33,217	(0.9)	51	54K	2B
1400/04/26	33,519	33,519	33,519	33,519	(40.0)	152	392K	13B
1400/04/14	53,082	53,082	53,082	55,867	(0.01)	4	492	26M
1400/04/12	54,203	54,203	54,203	55,875	(0.01)	1	454	25M
1400/04/08	53,088	53,088	53,088	55,879	(0.01)	2	195	10M
1400/04/07	54,207	54,207	54,207	55,882	0.0	1	95	5M
1400/04/06	54,208	54,208	54,208	55,883	0.0	1	100	5M
1400/04/02	54,218	54,218	54,218	55,884	(0.02)	4	1K	55M
1400/03/26	54,223	54,223	54,223	55,894	(0.01)	3	595	32M
1400/03/25	54,224	54,224	54,224	55,900	0.0	1	100	5M
1400/03/19	54,225	54,225	54,225	55,901	0.0	1	110	6M
1400/03/18	54,228	54,228	54,228	55,902	(0.01)	3	315	17M
1400/03/10	54,229	54,229	54,229	55,905	0.0	1	93	5M
1400/03/08	53,124	53,124	53,124	55,906	(0.02)	4	851	45M
1400/03/04	54,243	54,243	54,243	55,919	0.0	1	87	5M
1400/03/03	54,518	54,518	54,518	55,920	(0.51)	8	30K	2B
1400/02/26	54,519	54,519	54,519	56,204	0.0	1	93	5M
1400/02/25	54,528	54,528	54,528	56,205	(0.02)	2	1K	55M
1400/02/07	55,093	55,093	55,093	56,214	(0.01)	1	1K	55M
1400/01/29	53,975	53,975	53,975	56,217	(0.01)	3	892	48M
1400/01/28	55,099	55,099	55,099	56,223	0.0	1	103	6M
1400/01/24	55,099	55,099	55,099	56,223	0.0	1	153	8M
1400/01/22	53,995	53,995	53,995	56,223	(0.04)	5	3K	183M
1400/01/18	55,122	55,122	55,122	56,244	0.0	2	520	29M
1400/01/17	55,122	55,122	55,122	56,246	0.0	1	100	6M
1400/01/16	54,007	54,007	54,007	56,246	(0.02)	7	2K	92M
1400/01/14	55,133	55,133	55,133	56,257	0.0	2	200	11M
1400/01/11	55,141	55,141	55,141	56,258	(0.01)	10	2K	135M
1400/01/10	54,183	54,183	54,183	56,266	(0.31)	15	27K	1B
1400/01/08	55,325	55,325	55,325	56,440	(0.02)	4	4K	240M
1400/01/07	55,336	55,336	55,336	56,454	(0.02)	6	3K	183M
1399/12/27	55,336	55,336	55,336	56,465	0.0	1	111	6M
1399/12/26	54,404	54,404	54,404	56,465	(0.36)	24	32K	2B
1399/12/25	55,538	55,538	55,538	56,670	0.0	1	179	10M
1399/12/24	55,540	55,540	55,540	56,671	0.0	1	500	28M
1399/12/20	54,425	54,425	54,425	56,673	(0.03)	6	3K	159M
1399/12/19	55,566	55,566	55,566	56,692	(0.01)	10	3K	143M
1399/12/16	54,446	54,446	54,446	56,700	(0.02)	9	2K	122M
1399/12/13	55,587	55,587	55,587	56,714	(0.01)	4	2K	129M
1399/12/12	55,588	55,588	55,588	56,721	0.0	3	379	21M
1399/12/10	54,471	54,471	54,471	56,722	(0.03)	7	3K	150M
1399/12/09	55,607	55,607	55,607	56,740	0.0	2	346	19M
1399/12/06	55,611	55,611	55,611	56,741	(0.01)	4	1K	68M
1399/12/05	55,615	55,615	55,615	56,745	(0.01)	4	1K	60M
1399/12/04	54,768	54,768	54,768	56,749	(0.53)	30	45K	2B
1399/12/03	55,973	55,973	55,973	57,050	(0.11)	14	20K	1B
1399/12/02	57,020	57,020	58,000	57,115	(1.84)	408	648K	37B
1399/11/29	58,122	58,122	60,000	58,183	(1.9)	1,392	3M	166B
1399/11/28	58,436	58,436	58,436	59,308	(2.57)	129	209K	12B
1399/11/27	59,752	59,752	59,752	60,870	(0.17)	32	27K	2B
1399/11/26	60,309	60,309	60,309	60,971	(0.92)	102	150K	9B
1399/11/25	63,202	60,135	63,202	61,539	0.29	989	2M	134B
1399/11/21	61,842	61,842	61,842	61,362	2.20	187	254K	16B
1399/11/20	60,068	60,068	60,068	60,041	4.95	173	344K	21B
1399/11/19	55,383	55,383	58,807	57,208	0.20	1,749	4M	209B
1399/11/18	55,937	55,937	55,937	57,095	(0.99)	115	115K	6B
1399/11/15	59,725	56,247	59,725	57,667	(0.55)	2,294	6M	358B
1399/11/14	58,058	58,058	58,058	57,986	4.87	160	369K	21B
1399/11/13	55,923	55,923	55,923	55,294	1.84	127	233K	13B
1399/11/12	54,992	54,992	54,992	54,295	1.69	127	214K	12B
1399/11/11	54,305	54,305	54,305	53,391	1.27	133	160K	9B
1399/11/08	52,782	52,782	52,782	52,724	4.88	113	436K	23B
1399/11/07	50,269	50,269	50,269	50,269	3.00	125	470K	24B
1399/11/06	49,423	49,423	49,423	48,805	1.71	144	255K	13B
1399/11/05	48,060	45,600	48,060	47,984	2.84	646	1M	71B
1399/11/04	44,777	44,777	47,015	46,661	4.21	679	1M	67B
1399/11/01	46,400	44,499	46,400	44,777	(2.39)	788	2M	75B
1399/10/30	44,551	44,551	47,305	45,875	(0.12)	3,289	6M	280B
1399/10/29	45,847	45,847	47,263	45,928	(2.83)	493	807K	37B
1399/10/27	47,475	45,481	48,293	47,264	0.80	3,918	9M	410B
1399/10/24	46,887	46,887	46,887	46,887	3.00	268	735K	34B
1399/10/23	45,998	45,998	45,998	45,522	1.93	107	302K	14B
1399/10/22	45,661	45,661	45,661	44,659	2.70	125	252K	12B
1399/10/21	44,309	41,729	44,309	43,487	1.09	2,201	4M	192B
1399/10/20	44,004	44,004	44,004	43,019	0.69	112	108K	5B
1399/10/17	43,252	43,252	43,252	42,723	1.74	167	298K	13B
1399/10/16	42,882	42,882	42,882	41,993	2.82	151	290K	12B
1399/10/15	41,757	41,757	41,757	40,840	0.74	126	126K	5B
1399/10/14	41,328	41,328	41,328	40,541	1.04	125	177K	7B
1399/10/13	40,158	39,013	40,158	40,125	2.91	420	852K	34B
1399/10/10	39,014	38,073	39,014	38,989	2.93	861	1M	48B
1399/10/09	36,500	36,500	38,686	37,878	0.85	1,024	2M	61B
1399/10/08	38,724	36,470	38,724	37,560	(0.1)	3,204	7M	268B
1399/10/07	38,282	38,282	38,282	37,597	1.16	161	213K	8B
1399/10/06	38,041	38,041	38,041	37,167	2.59	157	285K	11B
1399/10/03	36,892	36,892	36,892	36,230	1.15	143	235K	9B
1399/10/02	36,476	36,476	36,476	35,818	1.14	131	233K	9B
1399/10/01	35,700	34,186	36,300	35,414	0.49	1,440	3M	97B
1399/09/30	35,318	34,135	35,318	35,243	4.77	1,639	4M	134B
1399/09/29	33,637	33,637	33,637	33,637	3.00	261	724K	24B
1399/09/26	32,658	32,658	32,658	32,658	3.00	396	1M	33B
1399/09/25	31,769	31,010	31,769	31,707	2.80	1,468	3M	110B
1399/09/24	30,890	29,670	30,961	30,844	2.61	1,472	3M	92B
1399/09/23	30,000	29,973	30,800	30,060	(2.72)	887	1M	37B
1399/09/22	31,688	29,844	31,688	30,900	0.44	1,563	3M	89B
1399/09/19	30,766	30,766	30,766	30,766	3.00	398	896K	28B
1399/09/18	29,670	29,665	30,980	29,870	(2.33)	1,140	2M	50B
1399/09/17	31,600	29,973	31,600	30,582	(1.03)	995	2M	46B
1399/09/16	32,000	30,597	32,364	30,899	(2.04)	2,363	4M	119B
1399/09/15	31,510	30,800	31,721	31,543	2.42	974	2M	53B
1399/09/12	29,694	29,694	31,499	30,798	0.61	2,357	4M	114B
1399/09/11	31,500	30,138	31,500	30,612	(1.47)	2,067	3M	105B
1399/09/10	30,861	30,861	32,300	31,070	(4.36)	6,439	16M	500B
1399/09/09	31,558	31,558	31,558	32,485	(0.15)	30	30K	955M
1399/09/08	31,591	31,591	31,591	32,533	(0.11)	10	22K	687M
1399/09/05	31,673	31,673	31,673	32,568	(0.26)	21	50K	2B
1399/09/04	32,364	32,364	33,998	32,652	(4.15)	1,328	5M	152B
1399/09/03	33,049	33,049	33,049	34,067	(0.01)	4	3K	83M
1399/09/02	33,069	33,069	33,069	34,071	(0.06)	6	11K	375M
1399/09/01	33,099	33,099	33,099	34,091	(0.09)	12	18K	593M
1399/08/28	32,535	32,535	32,535	34,122	(0.36)	24	44K	1B
1399/08/27	33,228	33,228	33,228	34,247	(0.02)	8	5K	151M
1399/08/26	33,253	33,253	33,253	34,255	(0.08)	20	15K	498M
1399/08/25	35,447	33,383	35,447	34,281	(0.39)	1,195	6M	203B
1399/08/24	34,532	34,532	34,532	34,415	2.65	235	527K	18B
1399/08/21	31,107	31,107	34,381	33,527	2.39	2,267	10M	325B
1399/08/20	31,762	31,762	31,762	32,744	0.0	2	172	5M
1399/08/19	31,762	31,762	31,762	32,744	0.0	2	190	6M
1399/08/14	31,763	31,763	31,763	32,744	0.0	1	400	13M
1399/08/12	31,765	31,765	31,765	32,745	(0.01)	2	1K	37M
1399/08/11	31,765	31,765	31,765	32,747	0.0	1	208	7M
1399/08/10	31,116	31,116	31,116	32,747	(0.02)	5	2K	64M
1399/08/07	31,772	31,772	31,772	32,753	0.0	2	459	15M
1399/08/05	31,773	31,773	31,773	32,754	0.0	2	725	23M
1399/07/30	31,773	31,773	31,773	32,755	0.0	1	160	5M
1399/07/29	31,775	31,775	31,775	32,755	(0.01)	2	1K	36M
1399/07/27	31,129	31,129	31,129	32,757	(0.03)	6	4K	114M
1399/07/23	31,788	31,788	31,788	32,767	(0.01)	2	2K	73M
1399/07/21	31,788	31,788	31,788	32,771	0.0	1	170	5M
1399/07/20	31,153	31,153	31,153	32,771	(0.06)	14	8K	240M
1399/07/19	31,810	31,810	31,810	32,792	0.0	5	896	29M
1399/07/13	31,156	31,156	31,156	32,793	(0.01)	3	761	24M
1399/07/12	31,815	31,815	31,815	32,795	(0.01)	2	2K	52M
1399/07/09	31,815	31,815	31,815	32,798	0.0	1	1	32K
1399/07/08	31,819	31,819	31,819	32,798	(0.02)	5	3K	101M
1399/07/01	31,171	31,171	31,171	32,803	(0.02)	5	3K	89M
1399/06/31	31,831	31,831	31,831	32,811	(0.01)	2	2K	79M
1399/06/29	31,831	31,831	31,831	32,815	0.0	1	159	5M
1399/06/26	31,177	31,177	31,177	32,815	(0.01)	3	607	19M
1399/06/25	31,842	31,842	31,842	32,817	(0.03)	5	6K	175M
1399/06/24	31,843	31,843	31,843	32,826	0.0	3	632	20M
1399/06/23	31,843	31,843	31,843	32,827	0.0	1	160	5M
1399/06/22	31,193	31,193	31,193	32,827	(0.02)	5	3K	79M
1399/06/19	31,853	31,853	31,853	32,834	(0.01)	3	3K	82M
1399/06/17	31,854	31,854	31,854	32,838	0.0	1	500	16M
1399/06/16	31,198	31,198	31,198	32,839	0.0	3	524	16M
1399/06/15	31,863	31,863	31,863	32,840	(0.02)	5	5K	166M
1399/06/12	31,946	31,946	31,946	32,848	(0.26)	11	52K	2B
1399/06/11	31,946	31,946	31,946	32,933	0.0	2	416	13M
1399/06/10	31,353	31,353	31,353	32,934	(0.21)	34	25K	793M
1399/06/05	32,087	32,087	32,087	33,003	(0.23)	36	47K	1B
1399/06/04	32,105	32,105	32,105	33,079	(0.05)	13	11K	360M
1399/06/03	32,106	32,106	32,106	33,097	0.0	3	700	22M
1399/06/02	31,448	31,448	31,448	33,098	(0.02)	4	2K	53M
1399/06/01	32,116	32,116	32,116	33,103	(0.02)	7	3K	112M
1399/05/29	33,106	33,106	33,106	33,109	(2.99)	168	580K	19B
1399/05/28	33,156	33,156	33,156	34,129	(0.15)	20	30K	980M
1399/05/27	32,639	32,639	32,639	34,181	(0.51)	22	59K	2B
1399/05/26	33,336	33,336	33,336	34,356	(0.03)	14	6K	205M
1399/05/25	33,371	33,371	33,371	34,367	(0.1)	11	20K	683M
1399/05/22	33,376	33,376	33,376	34,403	(0.01)	8	3K	98M
1399/05/21	32,863	32,863	32,863	34,408	(0.53)	22	61K	2B
1399/05/20	33,611	33,611	33,611	34,592	(0.17)	20	32K	1B
1399/05/19	34,073	34,073	35,800	34,650	(1.36)	381	1M	39B
1399/05/15	34,541	34,541	35,399	35,126	(1.36)	301	282K	10B
1399/05/14	36,278	34,193	36,288	35,609	1.07	868	1M	46B
1399/05/13	35,703	34,040	35,702	35,232	3.61	653	908K	32B
1399/05/12	34,053	33,063	34,054	34,003	2.84	635	1M	40B
1399/05/11	33,072	32,111	33,072	33,063	2.97	666	1M	40B
1399/05/08	31,580	31,580	32,516	32,109	1.71	783	1M	45B
1399/05/07	30,700	30,695	32,590	31,569	(0.24)	1,001	2M	60B
1399/05/06	31,617	31,617	31,890	31,644	(2.91)	373	1M	41B
1399/05/05	32,836	31,016	32,836	32,594	2.24	728	1M	42B
1399/05/04	31,902	31,902	31,902	31,880	4.93	273	649K	21B
1399/05/01	31,016	31,016	31,016	30,383	0.90	182	205K	6B
1399/04/31	30,273	30,273	30,273	30,113	2.45	234	561K	17B
1399/04/30	29,913	29,913	29,913	29,392	1.21	199	275K	8B
1399/04/29	28,282	28,280	30,028	29,042	(0.38)	395	802K	23B
1399/04/25	29,600	29,088	29,600	29,154	(2.78)	423	622K	18B
1399/04/24	31,300	29,556	31,300	29,987	(1.59)	1,085	2M	47B
1399/04/23	30,710	30,419	31,280	30,470	(2.83)	824	2M	57B
1399/04/22	31,281	31,281	31,989	31,359	(2.76)	1,927	3M	105B
1399/04/21	31,656	31,656	31,656	32,248	(1.19)	142	242K	8B
1399/04/18	32,900	31,913	32,900	32,635	(0.01)	90	80K	3B
1399/04/10	31,944	31,944	33,900	32,646	(0.87)	2,592	4M	132B
1399/04/09	32,640	32,633	33,650	32,931	(2.11)	212	438K	14B
1399/03/31	33,642	33,642	33,642	33,642	3.00	754	944K	32B
1399/03/27	31,272	31,272	33,206	32,663	1.32	1,654	4M	125B
1399/03/26	31,649	31,649	31,649	32,239	(1.19)	247	233K	7B
1399/03/25	32,522	32,522	32,525	32,627	(2.68)	431	525K	17B
1399/03/24	35,011	33,104	35,011	33,527	(1.76)	377	622K	21B
1399/03/21	34,198	33,333	34,198	34,127	2.79	725	861K	29B
1399/03/20	33,249	32,302	33,249	33,202	4.85	661	820K	27B
1399/03/19	31,798	31,798	31,798	31,666	2.57	460	573K	18B
1399/03/18	31,475	31,475	31,475	30,872	1.02	185	228K	7B
1399/03/17	30,847	30,789	30,847	30,559	2.04	328	459K	14B
1399/03/13	30,000	29,899	30,427	29,949	(2.84)	1,235	1M	39B
1399/03/12	30,309	30,309	31,000	30,823	(1.35)	268	281K	9B
1399/03/11	32,300	30,594	32,300	31,246	(0.93)	448	386K	12B
1399/03/10	30,641	30,641	32,500	31,540	(2.21)	1,257	1M	34B
1399/03/07	31,453	31,453	31,453	32,253	(0.53)	163	107K	3B
1399/03/06	31,563	31,563	31,563	32,425	(0.35)	75	70K	2B
1399/03/03	33,700	32,045	33,700	32,539	(1.5)	281	327K	10B
1399/02/31	33,990	32,022	33,990	33,036	0.08	904	531K	18B
1399/02/30	32,005	32,005	33,840	33,011	0.47	1,171	1M	41B
1399/02/29	32,679	32,679	34,589	32,856	(2.47)	904	1M	33B
1399/02/28	32,814	32,814	32,814	33,689	(0.41)	89	81K	3B
1399/02/27	32,356	32,356	32,356	33,828	(0.68)	101	79K	3B
1399/02/24	33,414	33,414	33,414	34,058	(1.13)	235	208K	7B
1399/02/23	33,578	33,578	33,578	34,447	(0.49)	141	90K	3B
1399/02/22	34,033	34,033	34,033	34,616	(1.34)	348	246K	8B
1399/02/21	35,005	34,328	36,450	35,085	(0.86)	1,813	2M	66B
1399/02/20	34,700	34,450	36,999	35,389	(2.28)	2,570	3M	102B
1399/02/17	35,338	35,338	35,338	36,216	(0.59)	178	107K	4B
1399/02/16	36,421	36,421	37,400	36,430	(2.97)	680	951K	35B
1399/02/15	37,516	37,516	38,338	37,547	(2.92)	1,185	1M	51B
1399/02/14	38,689	38,000	38,689	38,676	2.96	1,960	2M	71B
1399/02/13	37,792	36,500	37,792	37,563	2.37	2,454	4M	140B
1399/02/10	36,900	36,100	38,000	36,692	(0.71)	2,277	2M	83B
1399/02/09	36,952	36,952	37,350	36,956	(2.99)	1,078	2M	71B
1399/02/08	37,415	37,415	37,415	38,094	(1.24)	277	210K	8B
1399/02/07	39,135	38,245	39,200	38,572	(2.17)	530	693K	27B
1399/02/06	39,790	38,833	40,400	39,427	0.22	1,319	1M	56B
1399/02/03	39,301	39,293	40,000	39,341	(2.88)	1,126	2M	83B
1399/02/02	41,832	39,500	41,832	40,508	(0.27)	548	383K	15B
1399/02/01	40,999	39,001	41,314	40,617	1.26	727	736K	30B
1399/01/31	39,681	39,509	40,291	40,111	2.54	1,027	2M	72B
1399/01/30	38,605	38,605	39,144	39,118	2.93	699	1M	49B
1399/01/27	38,000	36,500	38,605	38,004	1.40	1,052	2M	73B
1399/01/26	37,468	37,468	37,985	37,481	(2.96)	537	659K	25B
1399/01/25	39,681	37,371	39,681	38,626	0.26	437	530K	20B
1399/01/24	38,300	37,100	39,009	38,526	1.72	624	1M	53B
1399/01/23	38,200	36,085	38,317	37,873	1.81	793	1M	46B
1399/01/20	37,225	35,515	37,301	37,201	2.72	805	2M	64B
1399/01/19	36,799	34,702	36,818	36,215	1.31	929	2M	66B
1399/01/18	34,845	34,845	36,788	35,746	(0.49)	829	1M	40B
1399/01/17	36,799	35,396	37,290	35,922	(1.56)	1,065	1M	41B
1399/01/16	36,537	35,477	36,537	36,490	2.87	923	1M	49B
1399/01/11	35,399	33,880	35,974	35,473	1.56	1,327	3M	92B
1399/01/10	35,423	33,362	35,423	34,927	1.56	1,223	1M	50B
1399/01/09	34,393	33,871	34,393	34,392	2.99	662	971K	33B
1399/01/06	33,500	32,502	33,594	33,392	2.38	862	881K	29B
1399/01/05	32,785	32,002	32,785	32,616	2.47	500	518K	17B
1398/12/28	30,844	30,843	32,749	31,831	0.11	940	1M	40B
1398/12/27	31,730	31,730	33,350	31,796	(4.8)	565	732K	23B
1398/12/26	32,853	32,772	34,641	33,400	(1.14)	288	323K	11B
1398/12/25	32,980	32,980	32,980	33,785	(0.63)	70	123K	4B
1398/12/24	34,993	33,138	34,993	33,999	(0.48)	285	296K	10B
1398/12/21	33,200	31,700	34,820	34,162	3.02	1,081	2M	56B
1398/12/20	33,124	33,124	33,810	33,162	(2.89)	689	962K	32B
1398/12/19	34,148	34,148	34,393	34,148	(3.0)	528	1M	48B
1398/12/17	36,500	35,153	36,500	35,204	(2.86)	710	1M	45B
1398/12/14	36,641	33,153	36,641	36,240	3.85	933	1M	38B
1398/12/13	34,897	34,881	34,897	34,897	3.00	462	783K	27B
1398/12/12	33,904	33,800	33,904	33,881	2.93	346	611K	21B
1398/12/11	32,952	31,965	32,952	32,917	2.89	375	786K	26B
1398/12/10	32,250	31,057	32,977	31,993	(0.07)	1,918	3M	99B
1398/12/07	32,996	31,074	32,996	32,017	(0.06)	2,121	4M	136B
1398/12/06	32,036	32,000	32,036	32,035	3.00	788	2M	65B
1398/12/05	30,990	30,400	31,332	31,103	4.23	984	2M	47B
1398/12/04	30,343	28,577	30,343	29,840	1.29	1,810	5M	139B
1398/12/03	29,460	29,460	29,460	29,460	3.00	151	405K	12B
1398/11/30	28,602	28,602	28,602	28,602	3.00	102	177K	5B
1398/11/29	27,700	27,000	27,902	27,769	4.50	694	1M	36B
1398/11/28	26,584	25,830	26,584	26,574	2.96	812	3M	76B
1398/11/27	25,810	25,810	25,810	25,810	3.00	59	127K	3B
1398/11/26	25,059	25,059	25,059	25,059	3.00	99	183K	5B
1398/11/23	24,330	24,298	24,330	24,330	3.00	490	2M	38B
1398/11/21	23,691	22,311	23,691	23,622	2.70	491	2M	41B
1398/11/20	23,001	23,001	23,001	23,001	5.00	139	742K	17B
1398/11/19	21,906	21,906	21,906	21,906	3.00	99	452K	10B
1398/11/16	21,268	21,268	21,268	21,268	3.00	190	660K	14B
1398/11/15	20,649	20,649	20,649	20,649	3.00	204	573K	12B
1398/11/14	20,064	19,459	20,661	20,048	(0.06)	1,235	5M	92B
1398/11/13	20,065	19,650	20,065	20,060	2.97	604	2M	33B
1398/11/12	20,000	18,974	20,146	19,481	(0.4)	1,035	3M	51B
1398/11/08	20,000	19,492	20,383	19,560	(2.66)	618	1M	27B
1398/11/07	20,300	19,571	20,348	20,094	1.53	394	613K	12B
1398/11/06	20,082	19,122	20,082	19,792	1.51	719	2M	36B
1398/11/05	19,505	19,001	19,505	19,498	2.96	133	351K	7B
1398/11/02	19,090	18,000	19,093	18,937	4.14	525	1M	24B
1398/11/01	18,184	18,100	18,185	18,184	2.99	406	1M	24B
1398/10/30	17,020	17,020	17,684	17,656	2.84	454	2M	35B
1398/10/29	16,999	16,365	17,377	17,169	1.77	703	3M	45B
1398/10/28	16,977	16,490	17,150	16,871	1.32	695	2M	40B
1398/10/25	16,689	16,231	16,717	16,651	2.59	431	949K	16B
1398/10/24	16,120	15,542	16,238	16,231	4.95	315	2M	34B
1398/10/23	15,230	15,151	15,542	15,465	2.49	235	1M	17B
1398/10/22	15,250	14,701	15,258	15,090	1.86	546	1M	18B
1398/10/21	14,814	14,800	14,814	14,814	2.00	190	439K	7B
1398/10/18	14,524	14,524	14,524	14,524	(2.0)	14	19K	271M
1398/10/17	14,820	14,820	15,271	14,820	(3.0)	202	1M	17B
1398/10/15	15,272	15,272	15,592	15,278	(4.96)	669	3M	49B
1398/10/11	16,074	16,047	16,500	16,075	(2.83)	590	1M	22B
1398/10/10	17,163	16,466	17,164	16,543	(2.54)	508	1M	22B
1398/10/09	16,998	16,361	17,164	16,975	1.86	1,010	3M	54B
1398/10/08	17,240	16,280	17,249	16,665	(0.7)	676	1M	21B
1398/10/07	16,717	16,304	16,793	16,783	2.94	434	1M	17B
1398/10/04	15,968	15,968	16,332	16,304	2.82	454	1M	24B
1398/10/03	15,640	15,111	15,962	15,857	2.32	534	2M	26B
1398/10/02	16,000	15,324	16,150	15,498	(1.89)	710	3M	41B
1398/10/01	15,799	15,503	15,801	15,797	2.97	454	2M	26B
1398/09/30	14,586	14,586	15,488	15,341	2.02	807	2M	27B
1398/09/27	14,980	14,926	15,640	15,037	(2.27)	1,198	3M	41B
1398/09/26	15,358	15,015	15,403	15,387	2.89	522	2M	29B
1398/09/25	14,970	14,330	14,970	14,955	2.90	286	903K	14B
1398/09/24	14,549	14,315	14,549	14,534	2.89	557	2M	34B
1398/09/23	14,100	13,850	14,160	14,126	2.75	229	843K	12B
1398/09/20	13,252	13,252	14,070	13,748	0.64	853	3M	37B
1398/09/19	14,089	13,281	14,101	13,661	(0.22)	830	2M	30B
1398/09/18	13,791	12,479	13,791	13,691	4.23	539	2M	24B
1398/09/17	13,135	13,135	13,135	13,135	3.00	102	275K	4B
1398/09/16	12,523	12,481	12,834	12,753	2.34	284	767K	10B
1398/09/13	12,450	12,057	12,523	12,461	2.48	230	478K	6B
1398/09/12	12,200	11,733	12,449	12,159	0.54	605	835K	10B
1398/09/11	11,900	11,620	12,224	12,094	1.90	745	2M	21B
1398/09/10	12,003	11,306	12,003	11,868	1.84	771	2M	19B
1398/09/09	11,654	11,654	11,654	11,654	3.00	109	384K	4B
1398/09/06	11,405	10,950	11,405	11,315	2.19	1,010	3M	31B
1398/09/05	11,073	11,073	11,073	11,073	5.00	201	628K	7B
1398/09/04	10,546	10,546	10,546	10,546	3.00	25	23K	238M
1398/09/03	10,239	10,239	10,239	10,239	3.00	33	22K	223M
1398/09/02	9,900	9,500	9,952	9,941	2.88	141	483K	5B
1398/08/29	9,635	9,629	9,925	9,663	(2.65)	420	683K	7B
1398/08/28	10,074	9,522	10,074	9,926	1.48	697	2M	15B
1398/08/27	9,782	9,729	9,782	9,781	2.98	152	605K	6B
1398/08/26	8,900	8,900	9,737	9,498	2.42	349	893K	8B
1398/08/25	9,282	9,048	9,282	9,274	2.91	153	269K	2B
1398/08/22	9,048	8,900	9,048	9,012	2.58	485	658K	6B
1398/08/21	8,810	8,600	8,814	8,785	2.65	308	524K	5B
1398/08/20	8,414	8,414	8,800	8,558	(1.01)	277	362K	3B
1398/08/19	8,706	8,500	9,015	8,645	(1.32)	236	333K	3B
1398/08/18	8,600	8,566	8,816	8,761	2.29	197	240K	2B
1398/08/14	8,980	8,541	8,980	8,565	(2.73)	354	507K	4B
1398/08/13	9,195	8,765	9,195	8,805	(2.56)	286	418K	4B
1398/08/12	9,116	8,871	9,116	9,036	2.08	423	549K	5B
1398/08/11	8,871	8,620	8,871	8,852	4.77	465	1M	9B
1398/08/08	8,449	8,449	8,449	8,449	3.00	8	16K	133M
1398/08/06	8,203	8,203	8,203	8,203	2.99	81	222K	2B
1398/08/04	7,560	7,560	7,996	7,965	2.59	186	401K	3B
1398/08/01	7,777	7,762	7,999	7,764	(2.97)	338	976K	8B
1398/07/30	7,981	7,981	8,359	8,002	(2.73)	327	664K	5B
1398/07/29	8,227	8,227	8,227	8,227	(5.0)	26	15K	127M
1398/07/28	8,662	8,656	8,662	8,660	(2.95)	43	72K	622M
1398/07/24	8,923	8,923	8,923	8,923	(2.99)	41	65K	581M
1398/07/23	9,280	9,138	9,696	9,198	(2.36)	103	141K	1B
1398/07/22	9,231	9,231	9,590	9,420	(0.65)	248	285K	3B
1398/07/21	9,286	9,257	9,799	9,482	(0.35)	367	623K	6B
1398/07/20	9,700	9,218	9,787	9,515	0.13	397	652K	6B
1398/07/17	9,443	9,442	9,850	9,503	(2.36)	296	551K	5B
1398/07/16	9,800	9,723	9,999	9,733	(2.89)	252	562K	5B
1398/07/15	10,400	9,859	10,400	10,023	(1.38)	435	738K	7B
1398/07/14	10,500	9,994	10,500	10,163	(1.36)	518	1M	11B
1398/07/13	10,300	10,000	10,526	10,303	0.69	379	806K	8B
1398/07/10	10,140	9,880	10,488	10,232	0.48	521	1M	11B
1398/07/09	10,275	9,687	10,275	10,183	2.07	336	1M	11B
1398/07/08	9,976	9,976	9,976	9,976	2.99	85	185K	2B
1398/07/07	9,330	9,294	9,868	9,686	1.10	769	2M	21B
1398/07/06	10,084	9,499	10,084	9,581	(2.15)	743	1M	13B
1398/07/03	9,792	9,776	9,792	9,792	3.00	379	1M	13B
1398/07/02	9,486	9,479	10,000	9,507	(7.06)	905	3M	25B
1398/07/01	10,379	9,772	10,800	10,229	(1.45)	429	1M	13B
1398/06/31	10,379	10,379	10,379	10,379	0.0	39	14K	148M
1398/06/30	10,379	10,379	10,379	10,379	0.0	12	32K	333M
1398/06/27	10,379	10,379	10,379	10,379	0.0	25	64K	665M
1398/06/26	10,379	10,379	10,379	10,379	(3.0)	105	396K	4B
1398/06/25	10,700	10,700	10,700	10,700	(5.99)	38	81K	870M
1398/06/13	11,374	11,374	11,725	11,382	(2.93)	598	1M	16B
1398/06/12	11,725	11,725	11,725	11,725	(2.99)	53	66K	768M
1398/06/11	12,087	12,087	12,087	12,087	(2.99)	18	11K	135M
1398/06/10	12,460	12,460	12,460	12,460	(3.0)	39	72K	896M
1398/06/09	12,845	12,845	12,845	12,845	(10.0)	68	83K	1B
1398/06/06	14,272	14,272	14,272	14,272	(10.0)	175	294K	4B
1398/06/05	15,875	14,964	16,454	15,857	2.55	1,427	2M	35B
1398/06/04	14,450	14,200	15,650	15,463	8.68	480	1M	17B
1398/06/03	14,513	13,480	14,850	14,228	2.21	981	2M	28B
1398/06/02	13,163	13,160	14,300	13,921	5.10	842	1M	18B
1398/05/30	13,450	12,900	13,470	13,245	(0.17)	679	1M	13B
1398/05/28	13,580	13,000	13,580	13,267	(1.59)	500	669K	9B
1398/05/27	13,001	12,708	14,006	13,481	2.82	626	1M	14B
1398/05/26	13,950	12,900	13,950	13,111	(4.55)	787	1M	15B
1398/05/23	14,380	13,400	14,380	13,736	(1.83)	823	996K	14B
1398/05/22	13,860	13,290	14,498	13,992	2.32	833	1M	17B
1398/05/20	14,450	13,125	14,450	13,675	(6.08)	1,185	2M	23B
1398/05/19	14,190	14,190	14,789	14,561	4.07	603	965K	14B
1398/05/16	13,699	13,401	14,640	13,992	5.08	1,144	2M	34B
1398/05/15	13,194	12,552	14,000	13,316	2.29	1,182	2M	30B
1398/05/14	13,200	12,500	13,447	13,018	6.48	1,255	2M	26B
1398/05/13	11,405	11,100	12,633	12,226	6.45	980	2M	27B
1398/05/12	11,001	11,001	11,755	11,485	(1.53)	657	1M	14B
1398/05/09	12,019	11,252	12,019	11,664	6.74	1,066	2M	27B
1398/05/08	10,000	10,000	11,000	10,927	12.04	209	455K	5B
1398/04/25	9,840	9,819	10,590	9,903	(9.23)	335	620K	6B
1398/04/24	11,870	10,800	11,870	10,910	(9.08)	909	2M	17B
1398/04/23	12,000	12,000	12,000	12,000	2.60	10	5K	65M
1398/04/15	11,009	11,009	12,260	11,696	4.04	1,380	3M	39B
1398/04/12	11,900	11,000	11,900	11,242	(0.57)	1,016	2M	23B
1398/04/11	11,670	10,500	11,887	11,306	1.67	1,669	4M	45B
1398/04/10	11,132	10,900	11,139	11,120	9.81	372	1M	14B
1398/04/09	9,295	8,633	10,551	10,127	5.58	1,954	6M	57B
1398/04/05	9,800	9,121	10,145	9,592	3.92	1,527	5M	44B
1398/04/04	9,325	8,800	9,328	9,230	8.84	948	3M	31B
1398/04/03	7,996	7,900	8,621	8,480	8.19	571	2M	14B
1398/04/02	7,600	7,600	7,995	7,838	2.63	300	568K	4B
1398/04/01	7,750	7,431	7,750	7,637	(1.33)	166	277K	2B
1398/03/29	7,722	7,667	7,841	7,740	0.49	206	236K	2B
1398/03/28	7,700	7,590	7,998	7,702	(0.48)	240	341K	3B
1398/03/27	7,781	7,700	7,788	7,739	(2.14)	344	473K	4B
1398/03/26	7,891	7,700	8,080	7,908	1.80	333	589K	5B
1398/03/25	7,500	7,400	7,997	7,768	(2.96)	251	558K	4B
1398/03/22	7,970	7,915	8,098	8,005	0.24	377	685K	5B
1398/03/21	8,190	7,900	8,190	7,986	(2.34)	359	831K	7B
1398/03/20	8,140	8,020	8,345	8,177	4.31	512	1M	9B
1398/03/19	7,500	7,480	8,000	7,839	5.88	403	1M	9B
1398/03/18	7,778	7,305	7,778	7,404	(4.78)	404	791K	6B
1398/03/13	7,999	7,655	7,999	7,776	(1.92)	647	1M	11B
1398/03/12	7,950	7,781	8,078	7,928	(0.5)	552	1M	8B
1398/03/11	8,050	7,840	8,070	7,968	(1.67)	315	767K	6B
1398/03/08	8,480	8,000	8,480	8,103	(1.27)	424	1M	9B
1398/03/07	8,207	8,207	8,207	8,207	2.06	11	10K	80M
1398/03/05	8,250	7,900	8,250	8,041	0.76	502	990K	8B
1398/03/04	8,274	7,900	8,274	7,980	(2.24)	281	714K	6B
1398/03/01	8,163	7,911	8,300	8,163	(0.55)	269	722K	6B
1398/02/31	8,330	8,150	8,330	8,208	3.08	205	294K	2B
1398/02/30	8,100	7,750	8,399	7,963	(3.09)	324	808K	6B
1398/02/29	8,500	8,151	8,612	8,217	(1.43)	353	948K	8B
1398/02/28	7,950	7,950	8,540	8,336	0.11	333	828K	7B
1398/02/25	8,712	8,200	8,800	8,327	(5.07)	427	1M	9B
1398/02/24	8,230	8,230	8,900	8,772	3.44	275	510K	4B
1398/02/23	8,114	8,114	8,650	8,480	4.51	189	410K	3B
1398/02/22	8,750	7,802	8,750	8,114	(6.16)	211	519K	4B
1398/02/21	8,499	8,131	8,900	8,647	6.37	485	1M	10B
1398/02/18	7,483	7,483	8,420	8,129	2.34	378	719K	6B
1398/02/17	8,300	7,907	8,350	7,943	(9.58)	507	1M	10B
1398/02/16	9,380	8,608	9,380	8,785	(8.15)	640	2M	13B
1398/02/15	9,330	9,100	10,000	9,564	5.11	755	2M	18B
1398/02/14	8,879	8,856	9,330	9,099	2.35	672	1M	12B
1398/02/11	8,699	8,412	9,136	8,890	0.15	547	1M	11B
1398/02/10	9,149	8,212	9,149	8,877	(0.27)	811	2M	17B
1398/02/09	8,600	8,600	9,048	8,901	6.03	921	2M	18B
1398/02/08	7,900	7,800	8,605	8,395	6.10	1,083	3M	24B
1398/02/07	8,002	7,781	8,110	7,912	0.09	267	692K	5B
1398/02/04	8,100	7,802	8,100	7,905	(1.47)	372	748K	6B
1398/02/03	7,884	7,882	8,180	8,023	1.12	218	519K	4B
1398/02/02	8,399	7,806	8,399	7,934	(4.11)	367	808K	6B
1398/01/31	7,050	7,050	8,390	8,274	5.90	224	619K	5B
1398/01/28	8,050	7,400	8,050	7,813	(4.15)	442	825K	6B
1398/01/27	8,399	8,030	8,399	8,151	(2.86)	291	641K	5B
1398/01/26	8,400	8,200	8,700	8,391	0.73	599	1M	12B
1398/01/25	8,498	8,050	8,498	8,330	(1.17)	500	1M	10B
1398/01/24	8,535	8,253	8,650	8,429	3.73	557	1M	12B
1398/01/21	8,000	7,780	8,450	8,126	1.82	972	3M	24B
1398/01/20	8,000	7,750	8,200	7,981	0.33	377	611K	5B
1398/01/19	7,890	7,660	8,210	7,955	(1.4)	450	781K	6B
1398/01/18	7,950	7,680	8,250	8,068	6.19	811	2M	14B
1398/01/17	7,366	7,200	7,940	7,598	4.70	693	2M	13B
1398/01/11	7,300	7,157	7,420	7,257	(0.29)	344	565K	4B
1398/01/10	7,243	7,243	7,386	7,278	(1.46)	359	570K	4B
1398/01/07	7,391	7,201	7,546	7,386	(0.12)	345	446K	3B
1398/01/06	7,249	7,200	7,498	7,395	3.18	500	940K	7B
1398/01/05	7,120	7,050	7,300	7,167	0.89	169	272K	2B
1397/12/28	7,100	7,042	7,194	7,104	0.54	244	403K	3B
1397/12/27	7,100	7,005	7,200	7,066	(0.69)	299	416K	3B
1397/12/26	7,000	6,993	7,225	7,115	1.34	368	360K	3B
1397/12/25	7,150	6,960	7,267	7,021	(1.71)	313	453K	3B
1397/12/22	7,009	6,961	7,287	7,143	1.97	541	898K	6B
1397/12/21	7,050	6,983	7,198	7,005	(1.86)	230	456K	3B
1397/12/20	7,200	7,015	7,290	7,138	1.75	291	513K	4B
1397/12/19	7,040	6,950	7,149	7,015	0.09	229	407K	3B
1397/12/18	7,111	6,901	7,111	7,009	(2.92)	294	655K	5B
1397/12/15	7,220	7,040	7,575	7,220	0.12	138	247K	2B
1397/12/14	7,350	7,101	7,390	7,211	(1.81)	184	465K	3B
1397/12/13	7,300	7,230	7,445	7,344	0.81	335	881K	6B
1397/12/12	7,111	7,111	7,450	7,285	0.59	351	731K	5B
1397/12/11	7,333	7,100	7,360	7,242	(1.82)	361	869K	6B
1397/12/08	7,153	7,100	7,477	7,376	3.12	561	1M	9B
1397/12/07	7,000	6,900	7,499	7,153	2.21	594	1M	8B
1397/12/06	6,900	6,900	7,191	6,998	(0.51)	361	612K	4B
1397/12/05	7,290	6,900	7,290	7,034	(0.62)	453	911K	6B
1397/12/04	7,200	6,886	7,200	7,078	(2.26)	420	785K	6B
1397/12/01	7,484	7,000	7,490	7,242	0.11	91	212K	2B
1397/11/30	7,190	7,150	7,385	7,234	(0.44)	296	572K	4B
1397/11/29	7,250	7,177	7,470	7,266	(2.85)	413	682K	5B
1397/11/28	8,019	7,254	8,019	7,479	(4.26)	398	957K	7B
1397/11/27	7,521	7,521	8,044	7,812	4.59	502	874K	7B
1397/11/24	7,523	7,203	7,689	7,469	(0.72)	343	605K	5B
1397/11/23	7,870	7,390	7,870	7,523	(1.83)	282	436K	3B
1397/11/21	7,297	7,121	7,988	7,663	4.37	689	1M	9B
1397/11/17	7,450	7,101	7,790	7,342	(4.39)	744	1M	10B
1397/11/16	8,400	7,352	8,400	7,679	(5.98)	814	2M	17B
1397/11/15	8,001	7,900	8,699	8,167	(3.17)	533	1M	9B
1397/11/14	8,900	8,210	8,900	8,434	(4.59)	274	403K	3B
1397/11/13	8,800	8,500	9,037	8,840	0.47	403	754K	7B
1397/11/10	9,150	8,600	9,150	8,799	(2.31)	467	783K	7B
1397/11/09	8,905	8,850	9,230	9,007	(0.52)	362	453K	4B
1397/11/08	9,350	8,700	9,350	9,054	(4.0)	598	1M	10B
1397/11/07	9,650	9,150	9,900	9,431	(2.26)	792	2M	15B
1397/11/06	9,402	9,105	9,970	9,649	2.53	879	2M	16B
1397/11/03	9,200	9,100	9,568	9,411	8.14	979	2M	18B
1397/11/02	8,000	8,000	8,864	8,703	7.99	330	904K	8B
1397/11/01	8,552	7,858	8,593	8,059	(7.7)	612	2M	13B
1397/10/30	8,651	8,570	9,050	8,731	(4.1)	958	2M	16B
1397/10/29	9,701	8,650	9,845	9,104	(4.4)	1,474	3M	30B
1397/10/26	9,355	9,000	9,798	9,523	1.76	1,516	4M	34B
1397/10/25	8,980	8,133	9,800	9,358	5.28	1,497	4M	39B
1397/10/22	8,900	8,600	8,900	8,889	7.36	44	277K	2B
1397/10/19	7,600	7,500	8,349	8,280	9.09	1,170	4M	37B
1397/10/18	7,300	7,299	7,850	7,590	4.98	597	2M	13B
1397/10/17	7,491	7,101	7,491	7,230	(4.79)	727	1M	10B
1397/10/16	7,678	7,500	7,750	7,594	(0.38)	502	933K	7B
1397/10/15	7,930	7,401	7,930	7,623	(1.6)	811	2M	12B
1397/10/12	7,800	7,515	8,000	7,747	3.62	1,301	3M	23B
1397/10/11	6,900	6,900	7,606	7,476	8.11	1,315	4M	30B
1397/10/10	7,000	6,800	7,000	6,915	(0.66)	668	2M	14B
1397/10/09	6,800	6,700	7,240	6,961	4.27	955	3M	18B
1397/10/08	6,252	6,252	6,980	6,676	0.98	1,160	3M	22B
1397/10/05	6,749	6,301	6,749	6,611	7.74	1,293	4M	24B
1397/10/04	5,566	5,566	6,200	6,136	8.85	1,034	5M	32B
1397/10/03	5,479	5,479	5,769	5,637	1.35	292	1M	6B
1397/10/02	5,406	5,406	5,650	5,562	1.53	178	558K	3B
1397/10/01	5,355	5,355	5,600	5,478	1.73	147	440K	2B
1397/09/28	5,500	5,300	5,500	5,385	(2.09)	140	461K	2B
1397/09/27	5,461	5,400	5,679	5,500	(1.8)	163	640K	4B
1397/09/26	5,600	5,431	5,780	5,601	(1.87)	187	1M	6B
1397/09/25	5,610	5,555	5,850	5,708	0.69	338	1M	6B
1397/09/24	5,950	5,570	5,950	5,669	(0.46)	271	670K	4B
1397/09/21	5,800	5,318	5,900	5,695	2.87	493	1M	8B
1397/09/19	5,555	5,350	5,650	5,536	(3.97)	435	1M	8B
1397/09/18	6,077	5,399	6,077	5,765	1.41	631	2M	13B
1397/09/17	5,399	5,279	5,820	5,685	7.45	717	3M	17B
1397/09/14	5,240	5,120	5,470	5,291	1.59	374	1M	6B
1397/09/13	5,300	5,050	5,300	5,208	(0.71)	166	499K	3B
1397/09/12	5,290	5,183	5,349	5,245	1.20	292	1M	6B
1397/09/11	5,050	5,000	5,290	5,183	5.15	215	754K	4B
1397/09/10	5,110	4,800	5,200	4,929	(4.37)	234	708K	3B
1397/09/07	5,329	5,091	5,329	5,154	(1.4)	177	484K	2B
1397/09/06	5,230	5,100	5,560	5,227	0.50	320	1M	6B
1397/09/05	5,270	5,060	5,450	5,201	(2.88)	182	495K	3B
1397/09/03	5,698	5,230	5,698	5,355	(3.08)	189	402K	2B
1397/08/30	5,261	5,115	5,750	5,525	4.74	375	1M	7B
1397/08/29	5,203	5,202	5,399	5,275	(4.97)	226	486K	3B
1397/08/28	5,450	5,400	5,700	5,551	2.30	180	484K	3B
1397/08/27	5,428	5,158	5,702	5,426	(2.52)	300	1M	6B
1397/08/26	5,900	5,366	5,940	5,566	(4.2)	374	1M	7B
1397/08/23	6,030	5,715	6,030	5,810	(2.83)	205	719K	4B
1397/08/22	6,000	5,800	6,179	5,979	2.77	360	842K	5B
1397/08/21	5,615	5,402	5,950	5,818	3.56	345	888K	5B
1397/08/20	6,001	5,547	6,001	5,618	(8.84)	583	2M	10B
1397/08/19	6,360	5,800	6,430	6,163	5.28	874	2M	15B
1397/08/15	5,840	5,555	5,864	5,854	9.81	645	2M	12B
1397/08/14	4,800	4,800	5,526	5,331	6.11	611	2M	12B
1397/08/13	5,150	4,840	5,237	5,024	(3.42)	340	1M	7B
1397/08/12	5,200	4,999	5,380	5,202	0.13	329	2M	8B
1397/08/09	5,400	5,100	5,400	5,195	(4.4)	366	2M	8B
1397/08/07	5,220	5,220	5,697	5,434	2.61	356	1M	6B
1397/08/06	5,450	5,151	5,500	5,296	2.24	335	1M	6B
1397/08/05	5,000	4,731	5,379	5,180	3.31	310	1M	5B
1397/08/02	4,997	4,997	5,329	5,014	(9.69)	432	2M	11B
1397/08/01	6,299	5,512	6,299	5,552	(9.34)	86	362K	2B
1397/07/30	6,390	5,807	6,676	6,124	(5.08)	279	1M	7B
1397/07/29	6,569	6,032	6,569	6,452	8.04	636	4M	23B
1397/07/28	5,540	5,540	5,999	5,972	9.50	173	753K	4B
1397/07/25	5,360	5,360	5,899	5,454	(8.41)	305	1M	8B
1397/07/24	6,087	5,000	6,087	5,955	7.61	416	2M	12B
1397/07/23	5,500	5,200	5,573	5,534	9.22	199	934K	5B
1397/07/22	4,810	4,810	5,350	5,067	(2.16)	311	823K	4B
1397/07/21	5,202	5,167	5,490	5,179	(9.79)	302	2M	10B
1397/07/18	6,050	5,586	6,052	5,741	(7.49)	107	490K	3B
1397/07/17	5,650	5,522	6,480	6,206	1.55	390	1M	7B
1397/07/16	6,111	6,111	6,111	6,111	(9.99)	18	70K	426M
1397/07/15	6,762	6,762	7,111	6,789	(9.64)	165	564K	4B
1397/07/14	7,789	7,030	8,140	7,513	(3.82)	339	1M	9B
1397/07/11	7,789	7,789	8,479	7,811	(9.74)	252	1M	8B
1397/07/10	9,650	8,624	9,650	8,654	(9.68)	175	364K	3B
1397/07/09	10,270	8,851	10,270	9,582	2.53	398	1M	13B
1397/07/08	9,190	8,889	9,619	9,346	6.87	658	2M	18B
1397/07/07	8,479	8,226	9,200	8,745	2.98	743	2M	15B
1397/07/04	8,500	8,190	8,998	8,492	(0.84)	835	2M	18B
1397/07/03	8,240	8,240	9,060	8,564	7.14	522	2M	15B
1397/06/31	7,875	7,361	8,240	7,993	5.01	428	1M	10B
1397/06/27	8,000	7,324	8,000	7,612	1.60	478	2M	12B
1397/06/26	7,400	7,071	7,647	7,492	7.77	474	2M	17B
1397/06/25	6,440	6,440	7,034	6,952	8.71	606	3M	20B
1397/06/24	6,390	6,101	6,635	6,395	2.03	692	3M	17B
1397/06/21	5,802	5,802	6,551	6,268	3.90	516	1M	9B
1397/06/20	6,078	5,881	6,299	6,033	(3.69)	593	2M	12B
1397/06/19	6,700	5,850	6,701	6,264	(2.46)	688	2M	13B
1397/06/18	6,432	6,301	6,432	6,422	9.82	407	2M	13B
1397/06/17	5,900	5,600	5,979	5,848	7.58	414	1M	7B
1397/06/14	5,115	5,115	5,465	5,436	9.40	543	2M	13B
1397/06/13	5,050	4,800	5,198	4,969	(0.7)	500	2M	8B
1397/06/12	5,019	4,830	5,290	5,004	1.44	387	976K	5B
1397/06/11	4,826	4,826	5,099	4,933	(0.86)	195	385K	2B
1397/06/10	5,021	4,840	5,149	4,976	(7.18)	349	1M	7B
1397/06/07	5,500	5,035	5,750	5,361	(0.24)	535	2M	10B
1397/06/03	5,300	4,905	5,800	5,374	1.90	692	2M	13B
1397/05/30	5,300	4,800	5,600	5,274	8.27	720	3M	15B
1397/05/29	4,871	4,871	4,871	4,871	9.98	11	65K	315M
1397/05/28	4,197	4,090	4,521	4,429	7.76	559	3M	12B
1397/05/27	4,190	3,920	4,280	4,110	3.01	609	3M	11B
1397/05/24	3,750	3,750	3,993	3,990	9.92	725	6M	25B
1397/05/23	3,320	3,320	3,748	3,630	4.58	422	1M	5B
1397/05/22	3,420	3,390	3,560	3,471	0.61	160	435K	2B
1397/05/21	3,272	3,272	3,520	3,450	5.47	188	527K	2B
1397/05/20	3,210	3,210	3,449	3,271	(1.68)	96	213K	698M
1397/05/17	3,200	3,200	3,438	3,327	4.52	76	223K	743M
1397/05/16	3,270	3,000	3,346	3,183	(2.69)	125	347K	1B
1397/05/15	3,211	3,211	3,362	3,271	(0.03)	126	433K	1B
1397/05/14	3,320	3,221	3,450	3,272	(1.53)	156	513K	2B
1397/05/13	3,500	3,240	3,610	3,323	(7.67)	120	406K	1B
1397/05/10	3,699	3,450	3,750	3,599	(1.91)	97	344K	1B
1397/05/09	3,690	3,558	3,779	3,669	(0.3)	192	584K	2B
1397/05/08	3,640	3,532	3,748	3,680	4.13	183	592K	2B
1397/05/07	3,400	3,400	3,630	3,534	2.58	158	442K	2B
1397/05/06	3,500	3,361	3,540	3,445	0.97	73	125K	430M
1397/05/03	3,300	3,210	3,500	3,412	3.90	114	283K	964M
1397/05/02	3,439	3,161	3,439	3,284	(2.73)	47	132K	435M
1397/05/01	3,380	3,343	3,400	3,376	(0.79)	30	36K	123M
1397/04/31	3,380	3,370	3,449	3,403	(0.32)	72	216K	735M
1397/04/30	3,400	3,370	3,440	3,414	1.04	64	197K	672M
1397/04/27	3,340	3,340	3,447	3,379	0.48	44	71K	240M
1397/04/26	3,450	3,330	3,481	3,363	0.48	49	91K	305M
1397/04/25	3,410	3,280	3,450	3,347	(1.76)	72	243K	813M
1397/04/24	3,402	3,368	3,500	3,407	(2.93)	98	254K	867M
1397/04/23	3,351	3,350	3,556	3,510	3.82	94	169K	594M
1397/04/20	3,420	3,311	3,490	3,381	(3.15)	143	341K	1B
1397/04/19	3,500	3,401	3,570	3,491	(2.1)	49	82K	287M
1397/04/17	3,570	3,495	3,629	3,566	1.31	71	112K	401M
1397/04/16	3,400	3,350	3,660	3,520	3.38	160	362K	1B
1397/04/13	3,480	3,380	3,480	3,405	(1.99)	106	134K	458M
1397/04/12	3,412	3,412	3,597	3,474	(0.29)	74	113K	393M
1397/04/11	3,500	3,433	3,600	3,484	0.55	43	61K	212M
1397/04/10	3,400	3,400	3,510	3,465	(2.59)	106	266K	920M
1397/04/09	3,637	3,510	3,637	3,557	7.56	14	32K	116M
1397/04/02	3,671	3,577	3,799	3,627	0.42	198	853K	3B
1397/03/30	3,724	3,571	3,724	3,612	(1.63)	92	154K	555M
1397/03/29	3,811	3,600	3,811	3,672	(3.55)	144	528K	2B
1397/03/28	3,850	3,724	4,000	3,807	(3.18)	136	286K	1B
1397/03/27	3,900	3,806	4,089	3,932	4.08	172	573K	2B
1397/03/23	3,710	3,709	3,848	3,778	4.83	177	586K	2B
1397/03/22	3,700	3,516	3,700	3,604	0.81	96	283K	1B
1397/03/21	3,521	3,521	3,700	3,575	0.0	79	239K	855M
1397/03/20	3,630	3,518	3,630	3,575	(1.52)	60	113K	403M
1397/03/19	3,700	3,600	3,749	3,630	(3.87)	96	228K	828M
1397/03/13	3,730	3,700	3,870	3,776	0.35	60	89K	337M
1397/03/12	3,816	3,650	3,830	3,763	(2.44)	47	220K	828M
1397/03/09	4,010	3,780	4,090	3,857	(3.33)	109	241K	928M
1397/03/08	3,751	3,751	4,039	3,990	0.71	224	498K	2B
1397/03/07	4,000	3,703	4,060	3,962	3.02	208	725K	3B
1397/03/06	3,780	3,701	3,855	3,846	9.73	93	454K	2B
1397/03/05	3,484	3,400	3,810	3,505	0.60	535	4M	15B
1397/03/02	3,500	3,450	3,595	3,484	(0.6)	96	174K	607M
1397/03/01	3,461	3,460	3,600	3,505	(0.51)	80	156K	546M
1397/02/31	3,650	3,451	3,650	3,523	(2.06)	128	195K	686M
1397/02/30	3,451	3,422	3,780	3,597	4.02	179	319K	1B
1397/02/29	3,697	3,411	3,697	3,458	(2.37)	199	395K	1B
1397/02/26	3,695	3,420	3,700	3,542	(5.72)	133	314K	1B
1397/02/25	3,870	3,723	3,975	3,757	(2.92)	96	233K	874M
1397/02/24	3,940	3,829	3,940	3,870	5.42	144	275K	1B
1397/02/23	3,590	3,590	3,743	3,671	7.88	111	221K	811M
1397/02/22	3,390	3,311	3,550	3,403	4.13	35	71K	242M
1397/02/19	3,425	3,116	3,425	3,268	(4.81)	69	355K	1B
1397/02/18	3,398	3,380	3,464	3,433	4.38	49	110K	379M
1397/02/17	3,380	3,210	3,488	3,289	(2.63)	86	198K	652M
1397/02/16	3,620	3,265	3,620	3,378	(6.87)	108	258K	870M
1397/02/15	3,700	3,536	3,738	3,627	(3.0)	70	72K	260M
1397/02/11	3,631	3,631	3,845	3,739	0.30	67	119K	444M
1397/02/10	3,800	3,689	3,820	3,728	(1.64)	69	121K	453M
1397/02/09	3,820	3,770	3,898	3,790	(1.69)	32	37K	140M
1397/02/08	3,860	3,820	3,900	3,855	(0.28)	31	43K	165M
1397/02/05	3,990	3,820	3,998	3,866	(2.25)	86	189K	729M
1397/02/04	3,900	3,900	4,020	3,955	2.62	95	184K	728M
1397/02/03	3,850	3,780	3,900	3,854	(1.28)	72	159K	614M
1397/02/02	3,861	3,850	4,029	3,904	(1.26)	77	166K	648M
1397/02/01	3,852	3,800	4,075	3,954	3.86	84	153K	606M
1397/01/29	4,000	3,700	4,049	3,807	(4.27)	196	636K	2B
1397/01/28	3,921	3,906	4,170	3,977	(0.82)	94	214K	852M
1397/01/27	4,000	3,920	4,075	4,010	(0.52)	68	157K	631M
1397/01/26	4,199	4,001	4,199	4,031	(0.44)	50	106K	428M
1397/01/22	4,101	4,000	4,150	4,049	(1.72)	103	392K	2B
1397/01/21	4,190	4,081	4,205	4,120	(1.6)	59	122K	503M
1397/01/20	4,202	4,076	4,500	4,187	(6.37)	182	436K	2B
1397/01/19	4,499	4,011	4,776	4,472	2.45	424	1M	5B
1397/01/18	4,090	4,090	4,405	4,365	8.99	350	1M	5B
1397/01/15	4,000	3,985	4,079	4,005	0.10	52	63K	253M
1397/01/14	4,030	3,971	4,035	4,001	(0.3)	34	31K	122M
1397/01/08	4,180	3,970	4,180	4,013	(1.64)	24	53K	212M
1397/01/07	4,199	4,000	4,199	4,080	(0.75)	52	62K	252M
1397/01/06	4,040	4,030	4,228	4,111	3.73	47	67K	277M
1397/01/05	3,910	3,910	4,042	3,963	(0.6)	6	4K	15M
1396/12/28	4,059	3,971	4,059	3,987	(0.18)	15	24K	97M
1396/12/27	4,050	3,910	4,050	3,994	0.55	44	86K	344M
1396/12/26	3,931	3,900	4,010	3,972	(1.27)	22	31K	123M
1396/12/23	3,916	3,912	4,080	4,023	0.98	53	90K	361M
1396/12/22	4,090	3,720	4,169	3,984	(3.58)	112	218K	869M
1396/12/21	4,100	4,063	4,190	4,132	0.51	33	24K	100M
1396/12/20	4,053	4,053	4,150	4,111	0.27	35	48K	198M
1396/12/19	4,052	4,051	4,210	4,100	0.37	59	114K	466M
1396/12/16	4,064	4,050	4,140	4,085	(0.39)	52	116K	475M
1396/12/15	4,170	4,075	4,170	4,101	(1.75)	51	78K	321M
1396/12/14	4,250	4,105	4,250	4,174	(0.41)	79	255K	1B
1396/12/13	4,150	4,150	4,320	4,191	(0.1)	82	303K	1B
1396/12/12	4,144	4,144	4,348	4,195	(0.69)	55	110K	463M
1396/12/09	4,102	4,065	4,350	4,224	1.22	156	401K	2B
1396/12/08	4,107	4,107	4,285	4,173	(0.78)	55	120K	501M
1396/12/07	4,100	4,100	4,298	4,206	(0.26)	88	272K	1B
1396/12/06	4,040	4,040	4,348	4,217	2.90	148	394K	2B
1396/12/05	4,150	4,031	4,200	4,098	(1.91)	154	425K	2B
1396/12/02	4,195	4,131	4,377	4,178	(2.29)	126	207K	865M
1396/11/30	4,300	4,246	4,359	4,276	(0.97)	87	196K	839M
1396/11/29	4,310	4,300	4,400	4,318	(1.6)	75	171K	736M
1396/11/28	4,375	4,311	4,500	4,388	3.20	100	399K	2B
1396/11/25	4,255	4,221	4,300	4,252	(1.53)	91	231K	981M
1396/11/24	4,253	4,253	4,400	4,318	0.65	69	171K	739M
1396/11/23	4,400	4,260	4,498	4,290	(2.26)	166	717K	3B
1396/11/21	4,292	4,292	4,550	4,389	0.50	120	245K	1B
1396/11/18	4,300	4,300	4,479	4,367	0.34	120	229K	1B
1396/11/17	4,511	4,281	4,511	4,352	(1.25)	166	421K	2B
1396/11/16	4,521	4,270	4,600	4,407	(5.63)	327	991K	4B
1396/11/15	4,512	4,512	4,850	4,670	1.88	216	470K	2B
1396/11/14	4,620	4,500	4,740	4,584	(4.16)	241	515K	2B
1396/11/11	4,890	4,640	5,100	4,783	(1.2)	405	801K	4B
1396/11/10	4,449	4,449	4,898	4,841	8.71	834	3M	17B
1396/11/09	4,430	4,330	4,600	4,453	1.97	247	773K	3B
1396/11/08	4,100	4,003	4,592	4,367	4.52	431	2M	7B
1396/11/07	4,272	4,128	4,428	4,178	(3.78)	257	714K	3B
1396/11/04	4,263	4,242	4,488	4,342	1.28	161	448K	2B
1396/11/03	4,321	4,200	4,430	4,287	(3.23)	263	912K	4B
1396/11/02	4,551	4,321	4,668	4,430	(5.58)	487	2M	8B
1396/11/01	4,719	4,535	4,753	4,692	8.59	775	3M	16B
1396/10/30	4,448	4,121	4,498	4,321	(5.47)	585	2M	9B
1396/10/27	4,570	4,395	4,612	4,571	9.02	604	3M	12B
1396/10/26	4,020	4,000	4,222	4,193	9.22	410	2M	8B
1396/10/25	3,799	3,670	3,960	3,839	1.45	299	2M	6B
1396/10/24	3,760	3,700	3,850	3,784	(0.66)	97	200K	755M
1396/10/23	3,620	3,620	3,880	3,809	6.28	81	166K	633M
1396/10/20	3,521	3,511	3,681	3,584	(1.19)	70	96K	346M
1396/10/19	3,705	3,600	3,750	3,627	(3.49)	106	225K	816M
1396/10/18	3,800	3,711	3,895	3,758	0.16	83	137K	514M
1396/10/17	3,490	3,490	3,889	3,752	6.02	278	965K	4B
1396/10/16	3,410	3,305	3,620	3,539	2.28	80	197K	699M
1396/10/13	3,295	3,295	3,580	3,460	0.79	29	79K	272M
1396/10/12	3,500	3,400	3,600	3,433	(2.17)	53	96K	329M
1396/10/11	2,967	2,967	3,600	3,509	6.85	86	229K	802M
1396/10/10	3,475	3,215	3,475	3,284	(8.06)	108	287K	943M
1396/10/09	3,690	3,500	3,690	3,572	(3.49)	69	170K	608M
1396/10/06	3,653	3,653	3,779	3,701	(1.7)	39	49K	181M
1396/10/05	3,661	3,661	3,839	3,765	(1.05)	64	138K	520M
1396/10/04	3,601	3,601	3,900	3,805	3.28	45	77K	295M
1396/10/03	3,661	3,636	3,750	3,684	(0.05)	84	185K	681M
1396/10/02	3,690	3,650	3,838	3,686	(0.22)	70	117K	432M
1396/09/29	3,700	3,611	3,800	3,694	(1.15)	74	153K	564M
1396/09/28	3,780	3,690	3,800	3,737	(2.04)	47	94K	352M
1396/09/27	3,830	3,752	3,910	3,815	(1.29)	84	226K	864M
1396/09/26	3,763	3,763	3,949	3,865	0.21	80	272K	1B
1396/09/25	3,870	3,762	3,960	3,857	(3.11)	53	82K	315M
1396/09/22	4,001	3,863	4,080	3,981	1.84	105	186K	740M
1396/09/21	3,570	3,570	3,997	3,909	7.57	173	638K	2B
1396/09/20	3,640	3,571	3,750	3,634	(0.76)	53	200K	727M
1396/09/19	3,700	3,640	3,800	3,662	(2.32)	86	123K	451M
1396/09/18	3,610	3,610	3,800	3,749	2.97	63	116K	436M
1396/09/14	3,651	3,552	3,701	3,641	(1.3)	53	165K	602M
1396/09/13	3,700	3,651	3,750	3,689	(1.71)	65	99K	367M
1396/09/12	3,700	3,700	3,820	3,753	(0.61)	49	79K	298M
1396/09/11	3,700	3,700	3,844	3,776	(0.47)	77	177K	669M
1396/09/08	3,850	3,714	3,965	3,794	(4.36)	75	88K	335M
1396/09/07	3,702	3,702	4,080	3,967	4.61	201	435K	2B
1396/09/05	3,610	3,600	3,850	3,792	5.36	203	463K	2B
1396/09/04	3,710	3,380	3,710	3,599	(4.13)	123	353K	1B
1396/09/01	3,710	3,700	3,790	3,754	0.35	70	163K	613M
1396/08/30	3,789	3,700	3,895	3,741	(1.79)	91	236K	882M
1396/08/29	3,830	3,800	3,900	3,809	(2.73)	58	97K	368M
1396/08/27	3,800	3,799	3,999	3,916	1.42	89	87K	342M
1396/08/24	3,918	3,801	3,978	3,861	(0.21)	55	83K	319M
1396/08/23	3,801	3,799	3,930	3,869	1.47	64	113K	437M
1396/08/22	3,860	3,761	3,890	3,813	(1.93)	95	182K	695M
1396/08/21	3,911	3,822	4,060	3,888	(4.64)	144	450K	2B
1396/08/20	4,290	3,950	4,290	4,077	(3.69)	230	520K	2B
1396/08/17	4,140	4,115	4,300	4,233	1.44	209	563K	2B
1396/08/16	4,002	3,900	4,320	4,173	(1.09)	398	1M	4B
1396/08/15	4,298	4,016	4,490	4,219	2.48	448	877K	4B
1396/08/14	3,800	3,789	4,191	4,117	8.06	347	2M	7B
1396/08/13	3,662	3,651	3,950	3,810	1.22	201	714K	3B
1396/08/10	3,940	3,650	4,000	3,764	(6.53)	251	573K	2B
1396/08/09	4,001	3,900	4,188	4,027	3.20	375	1M	4B
1396/08/08	3,680	3,608	3,961	3,902	8.36	534	2M	8B
1396/08/07	3,560	3,530	3,700	3,601	0.81	130	246K	884M
1396/08/06	3,788	3,550	3,788	3,572	(2.91)	83	240K	857M
1396/08/03	3,400	3,400	3,747	3,679	3.90	145	354K	1B
1396/08/02	3,621	3,310	3,730	3,541	(3.54)	104	184K	651M
1396/08/01	3,524	3,524	3,800	3,671	(2.0)	104	117K	429M
1396/07/30	3,720	3,641	3,850	3,746	(1.08)	127	238K	892M
1396/07/29	3,520	3,520	3,971	3,787	3.05	327	857K	3B
1396/07/26	3,500	3,400	3,749	3,675	2.40	140	262K	962M
1396/07/25	3,380	3,380	3,735	3,589	0.67	86	167K	598M
1396/07/24	3,502	3,336	3,795	3,565	(1.25)	153	265K	946M
1396/07/23	3,600	3,522	3,725	3,610	(1.82)	125	261K	943M
1396/07/22	3,699	3,326	3,800	3,677	5.97	255	921K	3B
1396/07/19	3,400	3,271	3,520	3,470	8.44	241	718K	2B
1396/07/18	3,000	2,943	3,398	3,200	2.53	153	368K	1B
1396/07/17	3,100	3,000	3,200	3,121	0.61	69	140K	436M
1396/07/16	3,202	3,072	3,300	3,102	(9.11)	186	593K	2B
1396/07/15	3,461	3,350	3,600	3,413	(1.47)	54	117K	399M
1396/07/12	3,500	3,401	3,589	3,464	(1.39)	41	128K	442M
1396/07/11	3,612	3,506	3,612	3,513	(2.04)	33	74K	261M
1396/07/10	3,649	3,510	3,700	3,586	0.11	72	153K	548M
1396/07/05	3,531	3,455	3,655	3,582	1.04	102	304K	1B
1396/07/04	3,511	3,490	3,667	3,545	0.65	108	276K	978M
1396/07/03	3,503	3,503	3,666	3,522	(1.45)	55	96K	338M
1396/07/02	3,700	3,503	3,700	3,574	(1.92)	91	97K	345M
1396/07/01	3,600	3,600	3,743	3,644	1.14	62	80K	293M
1396/06/29	3,550	3,550	3,778	3,603	(1.18)	92	303K	1B
1396/06/28	3,870	3,600	3,870	3,646	(6.06)	203	472K	2B
1396/06/27	3,800	3,800	4,000	3,881	(0.15)	54	122K	472M
1396/06/26	3,651	3,651	4,099	3,887	2.18	131	313K	1B
1396/06/25	3,880	3,765	3,900	3,804	1.25	44	45K	170M
1396/06/22	3,453	3,450	3,863	3,757	6.98	234	612K	2B
1396/06/21	3,620	3,450	3,620	3,512	(4.51)	177	361K	1B
1396/06/20	3,810	3,632	3,937	3,678	(4.89)	122	246K	906M
1396/06/19	3,961	3,810	3,961	3,867	(3.16)	101	202K	781M
1396/06/15	3,961	3,961	4,080	3,993	(1.67)	64	103K	410M
1396/06/14	3,910	3,904	4,187	4,061	1.86	203	508K	2B
1396/06/13	4,101	3,800	4,296	3,987	(4.55)	244	736K	3B
1396/06/12	4,201	4,100	4,385	4,177	(4.44)	109	233K	972M
1396/06/11	4,260	4,260	4,490	4,371	1.04	124	296K	1B
1396/06/08	4,333	4,251	4,517	4,326	(2.15)	132	294K	1B
1396/06/07	4,200	4,200	4,585	4,421	4.00	222	486K	2B
1396/06/06	4,222	4,202	4,460	4,251	(4.75)	151	343K	1B
1396/06/05	4,110	4,110	4,529	4,463	8.38	503	1M	6B
1396/06/04	4,100	4,080	4,300	4,118	(1.74)	136	297K	1B
1396/06/01	4,400	4,103	4,400	4,191	(4.23)	139	258K	1B
1396/05/31	4,500	4,300	4,500	4,376	(0.77)	93	253K	1B
1396/05/30	4,264	4,054	4,496	4,410	5.91	278	692K	3B
1396/05/29	4,099	3,912	4,380	4,164	2.66	208	630K	3B
1396/05/28	4,200	3,865	4,200	4,056	(2.24)	97	174K	707M
1396/05/25	4,085	4,085	4,230	4,149	0.07	57	112K	466M
1396/05/24	4,300	4,067	4,400	4,146	(8.23)	208	572K	2B
1396/05/23	4,548	4,371	4,700	4,518	1.60	124	242K	1B
1396/05/22	4,400	4,252	4,600	4,447	0.84	186	509K	2B
1396/05/21	4,388	4,152	4,530	4,410	1.99	185	592K	3B
1396/05/18	4,081	4,011	4,555	4,324	3.08	401	1M	6B
1396/05/17	4,250	4,166	4,400	4,195	(9.36)	332	1M	5B
1396/05/16	4,899	4,565	4,950	4,628	(8.75)	424	1M	6B
1396/05/15	5,249	4,831	5,249	5,072	6.29	745	3M	15B
1396/05/11	4,790	4,460	4,801	4,772	9.32	568	2M	11B
1396/05/10	4,080	4,080	4,380	4,365	9.62	424	2M	9B
1396/05/09	3,652	3,652	4,144	3,982	5.68	331	2M	7B
1396/05/08	4,050	3,661	4,050	3,768	(4.41)	152	396K	1B
1396/05/07	3,559	3,556	4,111	3,942	1.28	487	1M	5B
1396/05/04	3,900	3,854	4,100	3,892	(9.11)	394	1M	5B
1396/05/03	4,908	4,016	4,908	4,282	(4.03)	924	4M	17B
1396/05/02	4,462	4,462	4,462	4,462	9.98	23	66K	294M
1396/05/01	4,057	4,057	4,057	4,057	9.98	44	151K	612M
1396/04/31	3,689	3,687	3,689	3,689	9.99	107	542K	2B
1396/04/28	3,233	3,222	3,412	3,354	8.12	102	362K	1B
1396/04/27	3,102	3,102	3,102	3,102	8.35	8	39K	120M
1396/04/14	3,091	2,900	3,091	2,963	(2.28)	107	285K	846M
1396/04/13	3,100	2,900	3,187	3,032	(4.11)	180	557K	2B
1396/04/12	3,011	3,011	3,220	3,162	(1.74)	170	672K	2B
1396/04/11	3,193	3,192	3,337	3,218	(2.6)	76	219K	703M
1396/04/10	3,160	3,160	3,455	3,304	2.86	184	429K	1B
1396/04/07	3,160	3,155	3,388	3,212	1.13	129	436K	1B
1396/04/04	3,340	3,090	3,340	3,176	(5.02)	169	445K	1B
1396/04/03	3,600	3,240	3,690	3,344	(7.11)	221	818K	3B
1396/03/31	3,378	3,378	3,720	3,600	(0.55)	125	503K	2B
1396/03/30	3,720	3,470	3,720	3,620	6.82	218	955K	3B
1396/03/29	3,040	3,040	3,580	3,389	4.12	328	958K	3B
1396/03/28	3,450	3,115	3,450	3,255	(4.82)	90	216K	704M
1396/03/27	3,536	3,300	3,722	3,420	(5.5)	133	480K	2B
1396/03/24	3,694	3,499	3,748	3,619	0.42	117	464K	2B
1396/03/23	3,620	3,524	3,789	3,604	(1.83)	92	209K	755M
1396/03/22	3,520	3,309	3,849	3,671	1.77	183	568K	2B
1396/03/21	3,900	3,527	4,000	3,607	(7.94)	271	987K	4B
1396/03/20	4,109	3,707	4,110	3,918	(3.55)	170	556K	2B
1396/03/17	4,000	3,511	4,247	4,062	5.04	304	1M	5B
1396/03/16	3,860	3,800	4,057	3,867	(7.13)	218	767K	3B
1396/03/13	4,301	3,860	4,443	4,164	(2.12)	213	934K	4B
1396/03/10	4,167	4,020	4,499	4,254	2.06	308	1M	6B
1396/03/09	4,250	4,020	4,478	4,168	(5.85)	514	2M	8B
1396/03/08	4,650	4,302	4,720	4,427	(7.38)	266	2M	7B
1396/03/07	5,001	4,722	5,650	4,780	(8.88)	415	2M	10B
1396/03/06	5,347	4,900	5,360	5,246	7.65	466	2M	9B
1396/03/03	4,858	4,600	4,997	4,873	7.26	528	3M	12B
1396/03/02	4,543	4,543	4,543	4,543	10.00	80	755K	3B
1396/03/01	4,000	3,999	4,155	4,130	9.32	359	3M	10B
1396/02/31	3,660	3,640	3,809	3,778	9.10	182	1M	4B
1396/02/30	3,310	3,112	3,639	3,463	1.52	192	765K	3B
1396/02/27	3,375	3,375	3,698	3,411	(9.02)	267	1M	4B
1396/02/26	4,099	3,679	4,099	3,749	(8.27)	429	3M	9B
1396/02/25	4,129	3,701	4,134	4,087	8.73	525	4M	15B
1396/02/24	3,759	3,759	3,759	3,759	9.98	33	266K	1B
1396/02/23	3,418	3,418	3,418	3,418	9.97	23	156K	533M
1396/02/20	3,110	3,000	3,120	3,108	9.55	61	498K	2B
1396/02/19	2,871	2,610	2,871	2,837	8.70	409	3M	8B
1396/02/18	2,611	2,600	2,611	2,610	9.94	93	561K	1B
1396/02/17	2,122	2,051	2,505	2,374	4.21	278	2M	5B
1396/02/16	2,340	2,170	2,470	2,278	(2.61)	106	662K	2B
1396/02/13	2,354	2,177	2,354	2,339	9.30	264	3M	6B
1396/02/12	2,140	2,140	2,140	2,140	9.97	15	43K	92M
1396/02/11	1,780	1,780	1,948	1,946	9.88	245	4M	8B
1396/02/10	1,771	1,730	1,771	1,771	10.00	118	1M	2B
1396/02/09	1,606	1,601	1,650	1,610	(7.31)	28	173K	278M
1396/02/06	1,600	1,600	1,800	1,737	4.76	27	114K	199M
1396/02/04	1,630	1,602	1,728	1,658	(6.85)	37	224K	371M
1396/02/03	1,795	1,620	1,882	1,780	4.03	52	295K	525M
1396/02/02	1,700	1,655	1,800	1,711	(5.37)	62	412K	704M
1396/01/30	1,728	1,572	1,900	1,808	3.67	66	280K	507M
1396/01/29	1,723	1,723	1,888	1,744	(8.83)	16	21K	36M
1396/01/28	1,897	1,708	2,020	1,913	1.70	28	195K	373M
1396/01/27	2,000	1,831	2,000	1,881	(2.44)	24	111K	209M
1396/01/26	1,800	1,800	1,934	1,928	9.61	46	458K	883M
1396/01/23	1,686	1,670	1,764	1,759	9.66	36	114K	200M
1396/01/21	1,405	1,405	1,686	1,604	4.63	37	211K	338M
1396/01/20	1,598	1,503	1,600	1,533	(8.15)	67	220K	337M
1396/01/19	1,801	1,477	1,801	1,669	1.77	20	46K	77M
1396/01/16	1,800	1,600	1,900	1,640	(6.98)	18	32K	52M
1396/01/15	1,949	1,700	1,949	1,763	(5.06)	33	99K	174M
1396/01/14	1,899	1,635	1,899	1,857	4.68	5	6K	11M
1396/01/09	1,797	1,500	1,797	1,774	8.57	59	219K	388M
1396/01/08	1,634	1,634	1,634	1,634	9.96	7	24K	39M
1396/01/07	1,254	1,254	1,496	1,486	9.26	12	62K	92M
1396/01/06	1,180	1,180	1,362	1,360	9.77	14	37K	50M
1396/01/05	1,090	1,090	1,268	1,239	7.46	38	115K	143M
1395/12/28	1,349	1,118	1,349	1,153	(6.94)	12	26K	30M
1395/12/25	1,326	1,210	1,326	1,239	2.65	20	44K	55M
1395/12/24	1,010	1,010	1,210	1,207	9.73	33	105K	127M
1395/12/23	1,100	1,100	1,100	1,100	10.00	4	32K	35M
1395/12/11	1,000	1,000	1,000	1,000	5.60	3	17K	17M
1395/12/10	947	947	947	947	0.64	1	131	124K
1395/12/07	941	941	941	941	0.53	2	196	184K
1395/12/03	936	936	936	936	0.54	1	53	50K
1395/11/24	931	931	931	931	2.31	3	786	732K
1395/11/17	1,110	900	1,110	910	(17.87)	5	53K	49M
1395/11/12	1,111	1,100	1,111	1,108	(0.27)	4	11K	13M
1395/11/06	1,111	1,111	1,111	1,111	(0.89)	1	191	212K
1395/11/03	1,127	1,110	1,127	1,121	(0.53)	6	7K	7M
1395/11/02	1,128	1,127	1,128	1,127	0.0	2	591	666K
1395/10/26	1,127	1,127	1,127	1,127	(0.62)	1	590	665K
1395/10/20	1,160	1,110	1,160	1,134	(1.05)	6	69K	78M
1395/10/15	1,145	1,145	1,152	1,146	(0.52)	3	6K	6M
1395/10/13	1,152	1,152	1,152	1,152	0.0	2	830	956K
1395/10/11	1,152	1,152	1,152	1,152	(0.09)	2	9K	10M
1395/10/08	1,152	1,152	1,161	1,153	(0.43)	7	48K	55M
1395/10/07	1,152	1,152	1,160	1,158	(0.34)	2	6K	8M
1395/10/05	1,163	1,161	1,163	1,162	0.09	3	7K	8M
1395/10/04	1,161	1,161	1,161	1,161	(0.09)	1	568	659K
1395/09/30	1,162	1,161	1,162	1,162	0.87	3	774	899K
1395/09/28	1,152	1,152	1,152	1,152	(0.78)	1	5K	6M
1395/09/22	1,161	1,161	1,161	1,161	0.09	1	350	406K
1395/09/16	1,160	1,160	1,160	1,160	0.0	1	2K	2M
1395/09/15	1,160	1,160	1,161	1,160	(0.09)	2	397	461K
1395/09/09	1,161	1,160	1,161	1,161	0.96	2	75K	87M
1395/08/29	1,145	1,145	1,150	1,150	1.68	2	1K	1M
1395/08/24	1,137	1,130	1,160	1,131	(18.63)	5	36K	41M
1395/07/27	1,390	1,390	1,390	1,390	0.43	1	184	256K
1395/07/26	1,143	1,143	1,390	1,384	22.37	6	75K	104M
1395/07/17	1,131	1,131	1,131	1,131	1.43	1	172	195K
1395/07/06	1,115	1,115	1,115	1,115	0.36	1	162	181K
1395/07/05	1,111	1,110	1,111	1,111	0.0	2	2K	2M
1395/07/04	1,111	1,111	1,111	1,111	0.0	1	97	108K
1395/07/03	1,111	1,111	1,111	1,111	0.91	1	131	146K
1395/06/29	1,101	1,101	1,101	1,101	0.09	1	294	324K
1395/06/21	1,100	1,100	1,100	1,100	0.0	2	698	768K
1395/06/10	1,100	1,100	1,100	1,100	0.0	1	162	178K
1395/06/01	1,100	1,100	1,100	1,100	(1.08)	1	13K	14M
1395/05/20	1,110	1,110	1,112	1,112	(0.09)	2	576	640K
1395/04/06	1,300	1,265	1,300	1,273	0.32	4	5K	6M
1395/03/31	1,260	1,260	1,350	1,269	(3.86)	4	2K	2M
1395/03/23	1,320	1,320	1,320	1,320	(0.08)	4	19K	25M
1395/03/22	1,350	1,310	1,350	1,321	1.54	3	13K	18M
1395/03/18	1,301	1,301	1,301	1,301	0.08	1	5K	6M
1395/03/17	1,300	1,300	1,300	1,300	(3.7)	3	5K	6M
1395/03/16	1,350	1,350	1,350	1,350	0.0	1	1K	2M
1395/03/12	1,350	1,350	1,350	1,350	(3.85)	5	10K	14M
1395/03/11	1,404	1,404	1,404	1,404	0.21	1	786	1M
1395/03/10	1,401	1,401	1,404	1,401	(9.61)	2	20K	28M
1395/02/28	1,549	1,549	1,600	1,550	(4.67)	3	4K	7M
1395/02/05	1,600	1,600	1,650	1,626	(4.35)	3	3K	5M
1395/02/01	1,700	1,700	1,700	1,700	0.59	2	20K	34M
1395/01/31	1,690	1,650	1,690	1,690	(0.53)	2	30K	51M
1395/01/28	1,699	1,699	1,699	1,699	(0.06)	1	5K	8M
1395/01/25	1,700	1,700	1,700	1,700	1.67	1	5K	8M
1394/12/24	1,600	1,600	1,700	1,672	3.53	7	73K	121M
1394/12/12	1,615	1,615	1,615	1,615	(5.0)	1	3K	5M
1394/12/04	1,700	1,698	1,700	1,700	0.0	5	20K	35M
1394/11/28	1,700	1,700	1,700	1,700	0.0	1	41	70K
1394/11/25	1,700	1,700	1,700	1,700	0.0	3	280	476K
1394/11/24	1,700	1,700	1,700	1,700	(5.45)	5	3K	4M
1394/11/05	1,795	1,795	1,800	1,798	0.17	4	3K	5M
1394/10/28	1,795	1,795	1,795	1,795	0.28	1	598	1M
1394/10/13	1,750	1,750	1,800	1,790	(10.5)	10	11K	19M
1394/09/22	2,000	2,000	2,000	2,000	1.63	1	4K	9M
1394/09/17	1,968	1,968	1,968	1,968	0.0	1	14K	28M
1394/06/17	1,968	1,968	1,968	1,968	(0.2)	1	8K	16M
1394/06/02	1,900	1,900	2,000	1,972	(6.1)	2	2K	5M
1394/04/14	2,300	2,300	2,300	2,300	2.22	1	13	30K
1394/04/09	2,250	2,250	2,250	2,250	1.95	1	87	196K
1394/04/07	2,200	2,200	2,300	2,207	(4.25)	3	5K	12M
1394/04/06	2,310	2,300	2,310	2,305	(19.12)	2	9K	21M
1394/03/25	2,850	2,850	2,850	2,850	0.0	1	119	339K
1394/03/24	2,850	2,850	2,850	2,850	0.0	1	232K	661M
1394/03/23	2,850	2,850	2,860	2,850	0.0	3	537K	2B
1394/03/20	2,850	2,850	2,850	2,850	0.0	2	500K	1B
1394/03/19	2,850	2,850	2,850	2,850	1.79	2	500K	1B
1394/03/18	2,800	2,800	2,800	2,800	3.55	2	400K	1B
1394/03/17	2,700	2,700	3,000	2,704	2.11	6	153K	412M
1394/03/10	2,681	2,640	2,685	2,648	3.76	8	2M	4B
1394/03/09	2,552	2,552	2,552	2,552	20.32	1	5K	12M
1394/03/05	2,100	2,100	2,150	2,121	14.65	5	17K	37M
1394/03/03	1,850	1,850	1,850	1,850	0.0	1	35K	64M
1394/03/02	1,850	1,750	1,850	1,850	0.0	3	50K	93M
1394/02/30	1,850	1,850	1,850	1,850	0.0	1	15K	28M
1394/02/29	1,840	1,840	1,850	1,850	5.71	3	31K	57M
1394/02/28	1,750	1,750	1,750	1,750	(5.41)	1	153	268K
1394/02/23	1,850	1,850	1,850	1,850	5.71	1	35K	65M
1394/02/22	1,750	1,750	1,750	1,750	(2.51)	1	491	859K
1394/02/21	1,750	1,750	1,800	1,795	2.57	3	15K	28M
1394/02/20	1,750	1,750	1,750	1,750	(2.29)	2	697	1M
1394/02/16	1,650	1,650	1,900	1,791	2.34	5	30K	54M
1394/02/15	1,750	1,750	1,750	1,750	(0.34)	1	218	382K
1394/02/14	1,750	1,750	1,900	1,756	(5.89)	5	134K	236M
1394/02/13	1,850	1,850	1,899	1,866	0.86	2	30K	56M
1394/02/09	1,850	1,850	1,850	1,850	23.01	1	100K	185M
1394/02/08	1,250	1,250	1,900	1,504	0.13	6	320K	481M
1394/02/07	1,500	1,500	1,504	1,502	(20.53)	5	2M	3B
1394/02/02	1,890	1,890	1,890	1,890	5.00	1	466	881K
1394/01/29	1,800	1,800	1,800	1,800	(5.36)	2	534	961K
1394/01/16	1,999	1,500	1,999	1,902	1.98	5	140K	266M
1394/01/05	1,720	1,700	2,000	1,865	(3.12)	9	355K	662M
1393/12/27	1,700	1,700	2,000	1,925	92.50	15	1M	2B