Name: لولهوتجهیزات سدید
Creator: حال و هوا

جدول آخرین قیمت و نمودار
لوله‌وتجهیزات‌ سدید
فسدید(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	136,400	136,400	136,400	136,400	2.94	61	157K	21B
1405/06/28	132,500	132,500	132,500	132,500	2.95	48	96K	13B
1405/06/25	128,700	128,000	128,700	128,700	2.96	238	693K	89B
1405/06/24	125,000	125,000	125,000	125,000	2.97	128	417K	52B
1405/06/23	121,300	121,200	121,400	121,400	2.97	189	596K	72B
1405/06/22	118,000	114,000	118,000	117,900	2.88	292	691K	82B
1405/06/21	114,600	114,600	114,600	114,600	2.96	64	199K	23B
1405/06/18	113,000	113,000	113,000	111,300	1.37	28	62K	7B
1405/06/17	111,300	111,300	111,300	109,800	1.57	28	67K	7B
1405/06/16	110,300	110,300	110,300	108,100	0.93	17	40K	4B
1405/06/15	107,100	107,100	107,100	107,100	2.98	111	471K	50B
1405/06/14	104,000	104,000	104,000	104,000	2.94	222	932K	97B
1405/06/11	101,030	101,030	101,030	101,030	3.00	108	523K	53B
1405/06/10	98,090	98,060	98,090	98,090	2.99	104	323K	32B
1405/06/09	95,240	95,240	95,240	95,240	3.00	17	43K	4B
1405/06/08	92,470	92,470	92,470	92,470	2.00	11	8K	745M
1405/06/07	92,470	92,470	92,470	92,470	2.00	11	8K	745M
1405/06/04	90,660	90,660	90,660	90,660	1.99	18	21K	2B
1405/06/03	88,890	88,890	88,890	88,890	2.00	13	37K	3B
1405/06/02	87,150	87,150	87,150	87,150	1.99	19	33K	3B
1405/06/01	85,450	85,450	85,450	85,450	1.99	14	18K	2B
1405/05/31	83,780	83,780	83,780	83,780	2.00	62	209K	18B
1405/05/28	82,140	82,140	82,140	82,140	2.00	49	247K	20B
1405/05/27	80,560	79,030	80,560	80,530	1.95	63	309K	25B
1405/05/26	79,410	77,510	79,410	78,990	1.45	54	115K	9B
1405/05/25	78,000	77,760	79,900	77,860	(1.87)	85	193K	15B
1405/05/24	81,920	78,720	81,920	79,340	(1.22)	104	369K	29B
1405/05/21	82,760	80,000	82,760	80,320	(1.01)	74	173K	14B
1405/05/20	82,760	80,000	82,760	80,320	(1.01)	74	173K	14B
1405/05/19	81,300	78,520	81,300	81,140	1.79	57	165K	13B
1405/05/18	80,730	77,570	80,730	79,710	0.71	209	1M	91B
1405/05/17	79,150	79,150	79,150	79,150	2.00	29	124K	10B
1405/05/14	77,940	74,900	77,940	77,600	1.54	104	491K	38B
1405/05/13	76,420	76,420	76,420	76,420	1.99	40	133K	10B
1405/05/12	76,420	76,420	76,420	76,420	1.99	40	133K	10B
1405/04/28	74,930	74,930	74,930	74,930	(1.99)	60	238K	18B
1405/04/27	74,970	74,970	74,970	76,450	(0.07)	3	3K	217M
1405/04/24	74,970	74,970	74,970	74,970	(2.0)	5	4K	269M
1405/04/23	74,970	74,970	74,970	74,970	(2.0)	5	5K	344M
1405/04/22	76,500	76,500	76,500	76,500	(2.0)	7	28K	2B
1405/04/21	76,500	76,500	76,500	76,500	(2.0)	6	6K	450M
1405/04/20	77,500	77,500	80,450	78,060	(1.29)	73	89K	7B
1405/04/17	81,500	78,660	81,500	79,080	(1.47)	141	399K	32B
1405/04/16	78,280	78,280	81,460	80,260	0.49	235	977K	78B
1405/04/15	79,870	79,870	79,870	79,870	(2.0)	17	14K	1B
1405/04/14	79,870	79,870	79,870	79,870	(2.0)	17	14K	1B
1405/04/13	79,870	79,870	79,870	79,870	(2.0)	17	14K	1B
1405/04/10	79,870	79,870	79,870	79,870	(2.0)	17	14K	1B
1405/04/09	81,500	81,500	81,500	81,500	(2.0)	6	9K	744M
1405/04/08	81,500	81,500	81,500	81,500	(2.0)	2	1K	108M
1405/04/07	81,500	81,500	81,500	81,500	(2.0)	4	3K	211M
1405/04/06	83,160	83,160	83,160	83,160	(1.99)	6	12K	1B
1405/04/03	84,850	84,850	84,850	84,850	(1.96)	33	128K	11B
1405/04/02	84,850	84,850	84,850	84,850	(1.96)	33	128K	11B
1405/04/01	84,850	84,850	84,850	84,850	(1.96)	6	3K	262M
1405/03/31	86,550	86,550	86,550	86,550	(1.98)	10	18K	2B
1405/03/30	88,300	88,300	88,300	88,300	(2.0)	16	18K	2B
1405/03/27	90,100	90,100	90,100	90,100	(1.96)	13	25K	2B
1405/03/26	94,150	90,550	94,150	91,900	(0.49)	132	401K	37B
1405/03/25	92,250	92,000	92,350	92,350	1.99	230	591K	55B
1405/03/24	91,900	88,300	91,900	90,550	0.50	387	690K	62B
1405/03/23	90,100	90,100	90,100	90,100	1.98	19	48K	4B
1405/03/20	85,150	85,150	88,500	88,350	1.79	133	252K	22B
1405/03/19	85,950	85,950	89,450	86,800	(1.03)	377	1M	92B
1405/03/18	85,950	85,950	85,950	85,950	(2.0)	2	2K	138M
1405/03/17	87,700	87,700	87,700	87,700	(1.96)	72	203K	18B
1405/03/16	89,450	89,450	89,450	89,450	(1.97)	34	61K	5B
1405/03/13	91,250	91,250	91,250	91,250	(1.99)	16	28K	3B
1405/03/12	93,100	93,100	93,100	93,100	(1.95)	8	11K	1B
1405/03/11	97,200	93,400	97,200	94,950	(0.37)	222	491K	47B
1405/03/10	95,300	95,300	95,300	95,300	1.98	50	214K	20B
1405/03/09	93,100	93,100	93,500	93,450	1.91	100	210K	20B
1405/03/06	95,150	91,500	95,150	91,700	(1.77)	107	268K	25B
1405/03/05	95,150	91,500	95,150	91,700	(1.77)	107	268K	25B
1405/03/04	95,100	91,400	95,100	93,350	0.11	235	604K	56B
1405/03/03	90,400	90,400	93,950	93,250	1.19	101	335K	31B
1405/03/02	92,000	92,000	95,000	92,150	(1.81)	286	722K	67B
1405/02/30	92,200	92,200	92,200	93,850	(0.21)	3	4K	397M
1405/02/29	92,400	92,400	92,400	94,050	(0.21)	5	5K	440M
1404/12/09	92,400	92,400	92,400	94,250	0.0	1	3	277K
1404/12/06	93,250	93,250	93,250	94,250	(0.95)	8	15K	1B
1404/12/05	93,300	93,300	93,300	95,150	(0.05)	1	650	61M
1404/12/04	95,200	95,200	95,200	95,200	(1.96)	38	118K	11B
1404/12/03	95,250	95,250	95,250	97,100	(0.05)	2	551	52M
1404/12/02	95,850	95,850	95,850	97,150	(0.66)	9	10K	1B
1404/11/29	95,950	95,950	95,950	97,800	(0.1)	3	2K	154M
1404/11/28	97,900	97,900	97,900	97,900	(3.97)	15	35K	3B
1404/11/27	100,050	100,050	100,050	101,950	(0.1)	2	1K	150M
1404/11/26	100,100	100,100	100,100	102,050	(0.05)	1	500	50M
1404/11/25	100,150	100,150	100,150	102,100	(0.05)	1	500	50M
1404/11/21	102,150	102,150	102,150	102,150	(1.97)	4	5K	495M
1404/11/19	104,200	104,200	104,200	104,200	(1.98)	15	72K	7B
1404/11/14	104,650	104,650	104,650	106,300	(0.42)	5	19K	2B
1404/11/13	106,750	106,750	106,800	106,750	(1.97)	40	163K	17B
1404/11/11	106,750	106,750	106,750	108,900	0.0	1	500	53M
1404/11/08	107,900	107,900	107,900	108,900	(0.05)	4	3K	276M
1404/11/07	108,150	108,150	108,150	108,950	(0.23)	2	20K	2B
1404/11/06	108,150	108,150	108,150	109,200	0.0	2	2K	162M
1404/11/05	108,200	108,200	108,200	109,200	(0.05)	4	4K	384M
1404/11/04	108,250	108,250	108,250	109,250	(0.05)	1	4K	438M
1404/11/01	109,300	109,300	109,300	109,300	(1.0)	8	30K	3B
1404/10/30	110,400	110,400	110,400	110,400	(0.99)	2	20K	2B
1404/10/29	111,500	111,500	111,500	111,500	(0.98)	5	9K	956M
1404/10/23	112,600	112,600	112,600	112,600	(0.97)	5	11K	1B
1404/10/21	113,700	113,700	113,700	113,700	(0.96)	5	3K	358M
1404/10/17	113,850	113,850	113,850	114,800	(0.17)	3	13K	1B
1404/10/16	115,000	115,000	115,000	115,000	(0.99)	50	198K	23B
1404/10/15	117,500	115,200	117,500	116,150	(0.17)	56	139K	16B
1404/10/14	118,600	116,300	118,600	116,350	(0.94)	62	166K	19B
1404/10/10	116,550	116,550	118,850	117,450	(0.21)	97	320K	38B
1404/10/09	119,000	116,700	119,000	117,700	(0.13)	77	219K	26B
1404/10/08	117,850	117,850	117,850	117,850	0.99	25	79K	9B
1404/10/07	117,300	117,300	117,300	116,700	0.47	12	30K	4B
1404/10/06	116,700	116,700	116,700	116,150	0.52	14	33K	4B
1404/10/03	115,550	113,400	115,550	115,550	0.96	99	366K	42B
1404/10/02	114,950	114,950	114,950	114,450	0.53	13	34K	4B
1404/10/01	114,600	114,600	114,600	113,850	0.31	9	19K	2B
1404/09/30	114,600	114,600	114,600	113,500	0.0	5	790	91M
1404/09/29	113,500	113,500	113,500	113,500	0.98	14	64K	7B
1404/09/26	112,400	112,400	112,400	112,400	0.99	15	33K	4B
1404/09/25	111,300	111,300	111,300	111,300	1.00	24	102K	11B
1404/09/24	110,200	110,200	110,200	110,200	0.96	20	94K	10B
1404/09/23	109,150	109,150	109,150	109,150	0.97	26	128K	14B
1404/09/22	108,100	108,100	108,100	108,100	0.98	18	79K	8B
1404/09/19	107,600	107,600	107,600	107,050	0.47	9	32K	3B
1404/09/18	107,400	107,400	107,400	106,550	0.19	8	12K	1B
1404/09/17	106,350	106,350	106,350	106,350	1.00	20	223K	24B
1404/09/16	105,000	104,100	106,200	105,300	0.14	204	732K	77B
1404/09/15	105,150	105,150	105,150	105,150	0.96	35	163K	17B
1404/09/12	104,150	104,150	104,150	104,150	0.97	8	22K	2B
1404/09/11	103,150	103,150	103,150	103,150	0.98	4	4K	413M
1404/09/10	102,150	102,150	102,150	102,150	0.99	11	15K	2B
1404/09/09	101,150	101,150	101,150	101,150	1.00	13	15K	2B
1404/09/08	100,150	100,150	100,150	100,150	0.96	17	22K	2B
1404/09/05	99,200	99,200	99,200	99,200	0.97	17	15K	1B
1404/09/04	98,250	98,250	98,250	98,250	0.98	12	20K	2B
1404/09/02	97,300	97,300	97,300	97,300	0.99	7	7K	651M
1404/09/01	96,350	96,350	96,350	96,350	1.00	11	20K	2B
1404/08/28	95,400	95,400	95,400	95,400	0.95	49	323K	31B
1404/08/27	94,500	94,500	94,500	94,500	0.96	5	2K	189M
1404/08/12	93,600	93,600	93,600	93,600	0.97	5	12K	1B
1404/08/11	92,700	92,700	92,700	92,700	0.98	20	107K	10B
1404/08/10	91,800	91,800	91,800	91,800	0.99	11	6K	558M
1404/08/07	90,900	90,900	90,900	90,900	1.00	64	524K	48B
1404/08/06	90,000	90,000	90,000	90,000	0.95	57	395K	36B
1404/06/12	89,150	89,150	89,150	89,150	(1.0)	59	176K	16B
1404/06/11	89,200	89,200	89,200	90,050	(0.06)	2	4K	382M
1404/06/09	89,400	89,400	89,400	90,100	(0.22)	7	11K	981M
1404/06/03	89,400	89,400	89,400	90,300	0.0	1	560	50M
1404/05/29	89,450	89,450	89,450	90,300	(0.06)	1	2K	199M
1404/05/28	89,500	89,500	89,500	90,350	(0.06)	2	2K	205M
1404/05/27	89,500	89,500	89,500	90,400	0.0	1	600	54M
1404/05/26	90,400	90,400	90,400	90,400	(1.95)	3	3K	245M
1404/05/25	91,350	91,350	91,350	92,200	(0.05)	2	3K	300M
1404/05/19	92,250	92,250	92,250	92,250	(0.97)	3	4K	369M
1404/05/08	93,150	93,150	93,150	93,150	(0.96)	1	1K	93M
1404/05/04	93,200	93,200	93,200	94,050	(0.05)	1	2K	149M
1404/05/01	93,300	93,300	93,300	94,100	(0.11)	1	5K	458M
1404/04/30	93,400	93,400	93,400	94,200	(0.11)	9	7K	649M
1404/04/29	93,550	93,550	93,550	94,300	(0.16)	4	7K	694M
1404/04/28	93,550	93,550	93,550	94,450	0.0	1	1K	94M
1404/04/25	93,550	93,550	93,550	94,450	0.0	1	585	55M
1404/04/24	92,600	92,600	92,600	94,450	0.0	1	580	54M
1404/03/20	93,550	93,550	93,550	94,450	0.0	1	580	54M
1404/03/17	92,700	92,700	92,700	94,450	(0.11)	3	3K	303M
1404/03/13	93,650	93,650	93,650	94,550	0.0	2	543	51M
1404/03/12	93,750	93,750	93,750	94,550	(0.11)	7	5K	425M
1404/03/10	93,800	93,800	93,800	94,650	(0.05)	3	2K	167M
1404/03/07	93,800	93,800	93,800	94,700	0.0	1	552	52M
1404/03/06	94,000	94,000	94,000	94,700	(0.21)	2	11K	996M
1404/03/05	94,150	94,150	94,150	94,900	(0.21)	6	10K	916M
1404/03/04	94,200	94,200	94,200	95,100	(0.05)	4	2K	209M
1404/03/03	95,150	95,150	95,150	95,150	(0.99)	13	53K	5B
1404/02/29	95,200	95,200	95,200	96,100	(0.05)	5	4K	345M
1404/02/28	96,150	96,150	96,150	96,150	(0.98)	19	148K	14B
1404/02/27	97,100	97,100	97,100	97,100	(0.97)	25	70K	7B
1404/02/24	97,900	97,900	99,800	98,050	(0.81)	56	66K	6B
1404/02/23	98,800	98,800	100,200	98,850	(0.9)	37	104K	10B
1404/02/22	99,700	99,700	100,500	99,750	(0.94)	63	137K	14B
1404/02/21	100,050	100,050	100,050	100,700	(0.35)	6	16K	2B
1404/02/20	100,300	100,300	100,300	101,050	(0.25)	7	12K	1B
1404/02/17	100,950	100,950	100,950	101,300	(0.64)	19	31K	3B
1404/02/16	101,000	101,000	101,000	101,950	(0.05)	4	3K	321M
1404/02/15	101,150	101,150	101,150	102,000	(0.15)	4	6K	651M
1404/02/14	102,150	102,150	102,150	102,150	(0.97)	25	83K	8B
1404/02/13	102,650	102,650	102,650	103,150	(0.48)	29	25K	3B
1404/02/10	103,450	103,450	105,450	103,650	(0.77)	87	238K	25B
1404/02/09	103,800	103,800	103,800	104,450	(0.33)	20	17K	2B
1404/02/07	103,850	103,850	103,850	104,800	(0.05)	2	2K	209M
1404/02/06	103,950	103,950	103,950	104,850	(0.1)	5	4K	409M
1404/02/02	104,050	104,050	104,050	104,950	(0.14)	1	7K	728M
1404/02/01	104,350	104,350	104,350	105,100	(0.28)	3	13K	1B
1404/01/31	103,450	103,450	103,450	105,400	(0.14)	4	4K	367M
1404/01/24	104,550	104,550	104,550	105,550	(0.05)	5	3K	353M
1404/01/23	103,550	103,550	103,550	105,600	(0.05)	2	998	103M
1404/01/20	104,600	104,600	104,600	105,650	0.0	1	500	52M
1404/01/10	103,600	103,600	103,600	105,650	(0.05)	2	1K	137M
1404/01/09	104,650	104,650	104,650	105,700	0.0	2	966	101M
1404/01/06	104,700	104,700	104,700	105,700	(0.05)	2	2K	180M
1404/01/05	104,700	104,700	104,700	105,750	0.0	2	986	103M
1403/12/28	104,700	104,700	104,700	105,750	0.0	1	480	50M
1403/12/27	104,850	104,850	104,850	105,750	(0.14)	7	7K	683M
1403/12/26	105,650	105,650	105,650	105,900	(0.75)	4	35K	4B
1403/12/25	105,700	105,700	105,700	106,700	(0.05)	1	1K	139M
1403/12/21	104,800	104,800	104,800	106,750	(0.14)	1	4K	388M
1403/12/20	105,900	105,900	105,900	106,900	(0.05)	2	1K	156M
1403/12/18	106,100	106,100	106,100	106,950	(0.19)	9	8K	829M
1403/12/13	106,650	106,650	106,650	107,150	(0.51)	9	25K	3B
1403/12/12	107,950	105,850	107,950	107,700	0.75	32	54K	6B
1403/12/11	106,900	106,900	106,900	106,900	0.99	54	118K	13B
1403/12/08	106,250	106,250	106,250	105,850	0.62	10	31K	3B
1403/12/07	105,950	105,950	105,950	105,200	0.24	7	13K	1B
1403/12/06	105,250	105,250	105,250	104,950	0.67	15	35K	4B
1403/12/05	104,250	104,250	104,250	104,250	0.97	33	59K	6B
1403/12/04	103,700	103,700	103,700	103,250	0.54	22	27K	3B
1403/12/01	103,100	103,100	103,100	102,700	0.59	15	31K	3B
1403/11/30	102,900	102,900	102,900	102,100	0.20	15	11K	1B
1403/11/29	102,000	102,000	102,000	101,900	0.89	13	46K	5B
1403/11/28	101,850	101,850	101,850	101,000	0.15	4	8K	820M
1403/11/27	101,050	100,000	101,050	100,850	0.80	34	43K	4B
1403/11/23	100,100	99,800	100,100	100,050	0.91	55	248K	25B
1403/11/21	99,800	99,800	99,800	99,150	0.30	6	17K	2B
1403/11/17	99,600	99,600	99,600	98,850	0.20	5	10K	979M
1403/11/16	98,800	98,800	98,800	98,650	0.82	7	43K	4B
1403/11/15	98,650	98,650	98,650	97,850	0.15	8	9K	839M
1403/11/14	98,000	98,000	98,000	97,700	0.67	9	35K	3B
1403/11/13	97,050	97,050	97,050	97,050	0.99	19	84K	8B
1403/11/10	97,050	97,050	97,050	96,100	0.0	3	912	89M
1403/11/08	96,000	96,000	96,150	96,100	0.95	31	88K	8B
1403/11/07	95,650	93,850	95,650	95,200	0.47	30	63K	6B
1403/11/06	94,800	94,800	94,900	94,750	0.80	20	46K	4B
1403/11/03	95,150	93,600	95,150	94,000	(0.53)	41	41K	4B
1403/11/02	94,000	94,000	95,800	94,500	(0.42)	36	109K	10B
1403/11/01	94,000	94,000	94,000	94,900	0.0	1	1K	97M
1403/10/30	94,150	94,150	94,150	94,900	(0.21)	17	10K	988M
1403/10/29	94,200	94,200	94,200	95,100	(0.05)	4	2K	225M
1403/10/26	94,400	94,400	94,400	95,150	(0.21)	16	10K	908M
1403/10/24	95,250	95,250	96,500	95,350	(0.88)	36	65K	6B
1403/10/23	97,700	95,800	97,700	96,200	(0.57)	36	43K	4B
1403/10/22	95,400	95,400	97,250	96,750	0.47	104	265K	26B
1403/10/19	94,550	94,550	96,450	96,300	0.84	114	140K	13B
1403/10/18	95,200	95,200	97,100	95,500	(0.68)	218	446K	43B
1403/10/17	96,150	96,150	96,150	96,150	(0.98)	3	4K	345M
1403/10/16	97,100	97,100	97,100	97,100	(0.97)	3	4K	342M
1403/10/15	98,050	98,050	98,050	98,050	(0.96)	2	2K	148M
1403/10/11	99,000	99,000	99,000	99,000	(1.0)	7	30K	3B
1403/10/10	100,000	100,000	100,000	100,000	(0.99)	5	2K	220M
1403/10/05	101,000	101,000	101,000	101,000	(0.98)	3	2K	201M
1403/10/04	102,000	102,000	102,000	102,000	(0.97)	3	3K	256M
1403/10/03	101,000	101,000	101,000	103,000	(0.05)	2	1K	149M
1403/10/01	102,150	102,150	102,150	103,050	(0.1)	2	4K	382M
1403/09/28	102,200	102,200	102,200	103,150	(0.05)	4	3K	332M
1403/09/27	102,200	102,200	102,200	103,200	0.0	1	500	51M
1403/09/26	102,300	102,300	102,300	103,200	(0.1)	3	4K	434M
1403/09/25	102,400	102,400	102,400	103,300	(0.1)	2	4K	435M
1403/09/24	102,700	102,700	102,700	103,400	(0.29)	12	14K	1B
1403/09/21	101,650	101,650	101,650	103,700	0.0	1	492	50M
1403/09/20	102,750	102,750	102,750	103,700	(0.05)	3	3K	298M
1403/09/19	102,800	102,800	102,800	103,750	(0.05)	4	3K	275M
1403/09/17	102,800	102,800	102,800	103,800	0.0	1	496	51M
1403/09/13	101,900	101,900	101,900	103,800	(0.14)	2	3K	349M
1403/09/11	102,950	102,950	102,950	103,950	0.0	1	1K	103M
1403/09/10	102,950	102,950	102,950	103,950	0.0	1	800	82M
1403/09/07	102,950	102,950	102,950	103,950	0.0	2	486	50M
1403/09/06	103,000	103,000	103,000	103,950	(0.05)	3	2K	201M
1403/09/05	104,000	104,000	104,350	104,000	(1.0)	125	388K	40B
1403/09/04	104,050	104,050	104,050	105,050	(0.05)	3	3K	352M
1403/08/29	104,200	104,200	104,200	105,100	(0.14)	8	8K	799M
1403/08/28	104,350	104,350	104,350	105,250	(0.14)	6	6K	598M
1403/08/27	104,550	104,550	104,550	105,400	(0.19)	8	8K	829M
1403/08/26	104,600	104,600	104,600	105,600	(0.05)	4	3K	318M
1403/08/23	103,550	103,550	103,550	105,650	0.0	1	490	51M
1403/08/21	104,600	104,600	104,600	105,650	0.0	1	900	94M
1403/08/20	104,800	104,800	104,800	105,650	(0.19)	3	8K	833M
1403/08/12	104,850	104,850	104,850	105,850	(0.05)	3	2K	260M
1403/08/08	105,900	105,900	105,900	105,900	(0.98)	2	6K	645M
1403/08/07	106,950	106,950	106,950	106,950	(0.97)	2	7K	740M
1403/08/06	108,000	108,000	108,000	108,000	(0.96)	4	8K	916M
1403/08/05	109,050	109,050	109,050	109,050	(1.0)	4	10K	1B
1403/07/03	109,050	109,050	109,050	110,150	0.0	1	510	56M
1403/07/02	108,000	108,000	108,000	110,150	(0.05)	1	646	70M
1403/07/01	109,100	109,100	109,100	110,200	0.0	1	460	50M
1403/06/27	109,100	109,100	109,100	110,200	0.0	1	467	51M
1403/06/26	109,100	109,100	109,100	110,200	0.0	1	462	50M
1403/06/24	108,000	108,000	108,000	110,200	0.0	1	469	51M
1403/06/13	108,050	108,050	108,050	110,200	(0.05)	2	1K	108M
1403/06/10	109,150	109,150	109,150	110,250	0.0	1	460	50M
1403/06/06	109,200	109,200	109,200	110,250	(0.05)	3	2K	273M
1403/06/05	109,250	109,250	109,250	110,300	(0.05)	1	2K	218M
1403/06/03	109,450	109,450	109,450	110,350	(0.18)	5	8K	927M
1403/05/31	110,550	110,550	111,650	110,550	(0.99)	42	78K	9B
1403/05/30	111,650	111,650	111,650	111,650	(0.98)	2	1K	112M
1403/05/29	112,750	112,750	112,750	112,750	(0.97)	1	500	56M
1403/05/28	113,850	113,850	113,850	113,850	(1.0)	6	5K	569M
1403/05/27	115,000	115,000	115,000	115,000	(0.99)	4	6K	632M
1403/05/24	116,150	116,150	116,150	116,150	(0.98)	1	500	58M
1403/05/23	117,300	117,300	117,300	117,300	(0.97)	1	500	59M
1403/05/22	118,450	118,450	118,450	118,450	(0.96)	1	511	61M
1403/05/21	119,600	119,600	119,600	119,600	(0.99)	2	46K	6B
1403/05/20	120,800	120,800	120,800	120,800	(0.98)	2	2K	245M
1403/05/09	122,000	122,000	122,000	122,000	(0.97)	1	10K	1B
1403/05/08	123,200	123,200	123,200	123,200	(0.96)	1	2K	263M
1403/05/06	124,400	124,400	124,400	124,400	(0.99)	2	3K	407M
1403/05/03	125,650	125,650	125,650	125,650	(0.99)	4	6K	771M
1403/04/16	126,900	126,900	126,900	126,900	(0.98)	5	6K	821M
1403/04/11	128,150	128,150	128,150	128,150	(0.97)	3	2K	252M
1403/04/06	128,250	128,250	128,250	129,400	(0.08)	2	3K	335M
1403/04/04	128,300	128,300	128,300	129,500	(0.04)	2	850	109M
1403/04/02	128,400	128,400	128,400	129,550	(0.08)	4	2K	307M
1403/03/21	128,400	128,400	128,400	129,650	0.0	1	390	50M
1403/03/16	128,400	128,400	128,400	129,650	0.0	1	396	51M
1403/03/09	128,550	128,550	128,550	129,650	(0.12)	9	4K	547M
1403/03/08	128,650	128,650	128,650	129,800	(0.08)	9	3K	402M
1403/03/07	128,700	128,700	128,700	129,900	(0.04)	3	2K	284M
1403/03/06	128,700	128,700	128,700	129,950	0.0	1	498	64M
1403/03/05	129,100	129,100	129,150	129,950	(0.35)	12	13K	2B
1403/03/01	130,400	130,400	130,400	130,400	(0.99)	16	45K	6B
1403/02/30	133,750	131,300	133,750	131,700	(0.68)	51	81K	11B
1403/02/29	132,600	132,000	132,600	132,600	0.99	48	55K	7B
1403/02/26	131,300	131,300	131,300	131,300	1.00	33	39K	5B
1403/02/25	130,300	130,300	130,300	130,000	0.74	18	30K	4B
1403/02/24	129,450	129,450	129,450	129,050	0.66	12	26K	3B
1403/02/23	128,200	128,200	128,200	128,200	0.98	17	116K	15B
1403/02/22	126,950	126,950	126,950	126,950	0.99	26	44K	6B
1403/02/19	126,000	126,000	126,000	125,700	0.72	17	30K	4B
1403/02/18	125,250	125,250	125,250	124,800	0.60	26	26K	3B
1403/02/17	124,300	124,300	124,300	124,050	0.77	36	33K	4B
1403/02/16	123,100	123,100	123,100	123,100	0.98	29	101K	12B
1403/02/12	123,100	123,100	123,100	121,900	0.0	4	460	57M
1403/02/11	122,800	122,800	122,800	121,900	0.25	6	10K	1B
1403/02/10	122,050	122,050	122,050	121,600	0.62	10	26K	3B
1403/02/09	121,000	121,000	121,000	120,850	0.83	12	36K	4B
1403/02/08	119,850	117,550	119,850	119,850	0.97	37	131K	16B
1403/02/05	116,450	116,450	118,750	118,700	0.94	53	75K	9B
1403/02/04	116,800	116,800	116,800	117,600	(0.3)	8	12K	1B
1403/02/03	116,600	116,600	118,900	117,950	0.17	69	86K	10B
1403/02/02	117,650	117,650	119,950	117,750	(0.88)	76	214K	25B
1403/02/01	118,800	118,800	118,800	118,800	(0.96)	36	95K	11B
1403/01/29	118,800	118,800	118,800	119,950	0.0	1	838	100M
1403/01/27	118,800	118,800	118,800	119,950	(0.04)	3	1K	170M
1403/01/25	118,800	118,800	118,800	120,000	0.0	1	444	53M
1403/01/21	118,850	118,850	118,850	120,000	(0.04)	2	871	104M
1403/01/20	117,700	117,700	117,700	120,050	(0.04)	2	944	111M
1403/01/15	118,900	118,900	118,900	120,100	0.0	1	427	51M
1403/01/14	118,900	118,900	118,900	120,100	0.0	1	837	100M
1403/01/11	118,950	118,950	118,950	120,100	(0.04)	4	2K	216M
1403/01/08	119,350	119,350	121,000	120,150	(0.33)	28	18K	2B
1403/01/07	119,600	119,600	119,600	120,550	(0.21)	7	8K	957M
1403/01/06	122,200	119,800	122,200	120,800	(0.17)	39	23K	3B
1403/01/05	121,100	120,650	121,100	121,000	0.88	32	38K	5B
1402/12/28	120,950	118,650	120,950	119,950	0.13	70	52K	6B
1402/12/27	119,700	119,700	122,100	119,800	(0.91)	93	290K	35B
1402/12/26	120,900	120,900	120,900	120,900	(0.98)	99	165K	20B
1402/12/23	122,100	122,100	122,100	122,100	(0.97)	4	1K	155M
1402/12/22	123,300	123,300	123,300	123,300	(0.96)	3	3K	409M
1402/12/21	124,500	124,500	124,500	124,500	(0.99)	5	5K	609M
1402/12/20	125,750	125,750	125,750	125,750	(0.98)	2	897	113M
1402/12/16	127,000	127,000	127,000	127,000	(0.97)	9	15K	2B
1402/12/14	128,250	128,250	128,250	128,250	(1.99)	2	826	106M
1402/12/13	129,600	129,600	129,600	130,850	(0.04)	1	1K	130M
1402/12/12	129,600	129,600	129,600	130,900	0.0	1	627	81M
1402/12/09	129,700	129,700	129,700	130,900	(0.08)	4	3K	440M
1402/12/05	129,950	129,950	129,950	131,000	(0.19)	8	7K	957M
1402/12/02	130,700	130,700	130,700	131,250	(0.57)	9	22K	3B
1402/12/01	129,500	129,500	129,500	132,000	(0.08)	2	2K	201M
1402/11/30	130,800	130,800	130,800	132,100	0.0	1	400	52M
1402/11/29	130,800	130,800	130,800	132,100	0.0	1	400	52M
1402/11/28	130,800	130,800	130,800	132,100	0.0	1	388	51M
1402/11/25	130,900	130,900	130,900	132,100	(0.08)	3	3K	369M
1402/11/24	130,950	130,950	130,950	132,200	(0.04)	2	1K	191M
1402/11/23	129,800	129,800	129,800	132,250	(0.11)	4	2K	257M
1402/11/21	131,150	131,150	131,150	132,400	(0.04)	2	800	105M
1402/11/18	131,200	131,200	131,200	132,450	(0.04)	2	1K	159M
1402/11/17	131,200	131,200	131,200	132,500	0.0	1	450	59M
1402/11/16	131,250	131,250	131,250	132,500	(0.04)	2	2K	262M
1402/11/15	131,350	131,350	131,350	132,550	(0.08)	2	2K	315M
1402/11/14	132,500	132,500	132,500	132,650	(0.86)	18	35K	5B
1402/11/11	136,000	133,400	136,000	133,800	(0.67)	132	364K	49B
1402/11/10	134,700	134,700	134,700	134,700	0.97	70	118K	16B
1402/11/09	133,900	133,900	133,900	133,400	0.60	23	24K	3B
1402/11/08	133,650	133,650	133,650	132,600	0.19	10	8K	1B
1402/11/07	133,250	130,700	133,250	132,350	0.30	17	13K	2B
1402/11/04	130,750	130,750	133,350	131,950	(0.08)	239	283K	37B
1402/11/03	132,050	132,050	132,050	132,050	(0.97)	19	49K	7B
1402/11/02	133,350	133,350	133,350	133,350	(0.97)	137	266K	36B
1402/11/01	134,300	134,300	137,000	134,650	(0.74)	282	699K	94B
1402/10/30	135,650	135,650	135,650	135,650	(0.99)	3	876	119M
1402/10/27	137,000	137,000	137,000	137,000	(0.98)	4	3K	385M
1402/10/26	138,350	138,350	138,350	138,350	(0.97)	4	2K	346M
1402/10/25	139,700	139,700	139,700	139,700	(0.99)	4	5K	700M
1402/10/24	141,100	141,100	141,100	141,100	(0.98)	8	17K	2B
1402/10/23	142,500	142,500	142,500	142,500	(0.97)	6	9K	1B
1402/10/20	143,900	143,900	143,900	143,900	(1.0)	62	122K	18B
1402/10/19	145,350	145,350	145,350	145,350	(0.99)	120	273K	40B
1402/10/18	146,800	146,800	146,800	146,800	(0.98)	3	1K	176M
1402/10/16	148,250	148,250	148,250	148,250	(0.97)	2	10K	1B
1402/10/13	149,700	149,700	149,700	149,700	(0.99)	2	685	103M
1402/10/12	151,200	151,200	151,200	151,200	(0.98)	2	663	100M
1402/10/11	152,700	152,700	152,700	152,700	(0.97)	2	1K	178M
1402/10/10	154,200	154,200	154,200	154,200	(1.0)	2	979	151M
1402/10/06	155,750	155,750	155,750	155,750	(0.99)	3	6K	968M
1402/10/04	157,300	157,300	157,300	157,300	(0.98)	4	2K	346M
1402/10/02	158,850	158,850	158,850	158,850	(1.0)	3	640	102M
1402/09/29	160,450	160,450	160,450	160,450	(0.99)	3	633	102M
1402/09/27	162,050	162,050	162,050	162,050	(0.98)	4	2K	295M
1402/09/25	163,650	163,650	163,650	163,650	(1.0)	6	10K	2B
1402/09/21	165,300	165,300	165,300	165,300	(0.99)	2	610	101M
1402/09/20	166,950	166,950	166,950	166,950	(0.98)	4	1K	184M
1402/09/18	168,600	168,600	168,600	168,600	(1.0)	2	597	101M
1402/09/13	170,300	170,300	170,300	170,300	(0.99)	8	3K	433M
1402/09/11	172,000	172,000	172,000	172,000	(0.98)	2	595	102M
1402/09/08	173,700	173,700	173,700	173,700	(1.0)	2	789	137M
1402/09/01	175,450	175,450	175,450	175,450	(0.99)	2	827	145M
1402/08/28	177,200	177,200	177,200	177,200	(0.98)	1	284	50M
1402/08/27	178,950	178,950	178,950	178,950	(1.0)	4	4K	640M
1402/08/23	180,750	180,750	180,750	180,750	(0.99)	14	85K	15B
1402/08/22	182,550	182,550	182,550	182,550	(0.98)	2	587	107M
1402/08/21	184,350	184,350	184,350	184,350	(0.99)	5	10K	2B
1402/08/17	186,200	186,200	186,200	186,200	(2.0)	21	36K	7B
1402/08/09	188,100	188,100	188,100	190,000	0.0	1	309	58M
1402/08/08	186,250	186,250	186,250	190,000	(0.03)	2	572	107M
1402/08/06	188,150	188,150	188,150	190,050	0.0	1	383	72M
1402/08/03	188,300	188,300	188,300	190,050	(0.08)	4	3K	544M
1402/08/02	188,400	188,400	188,400	190,200	(0.05)	4	2K	449M
1402/08/01	188,450	188,450	188,450	190,300	(0.03)	1	529	100M
1402/07/30	188,950	188,950	188,950	190,350	(0.26)	5	10K	2B
1402/07/29	188,050	188,050	188,050	190,850	(0.52)	10	10K	2B
1402/07/26	190,000	190,000	190,000	191,850	(0.03)	2	800	152M
1402/07/25	190,050	190,050	190,050	191,900	(0.03)	2	600	114M
1402/07/24	190,200	190,200	190,200	191,950	(0.08)	5	3K	522M
1402/07/23	190,400	190,400	190,400	192,100	(0.1)	7	4K	741M
1402/07/22	190,450	190,450	190,450	192,300	(0.03)	4	1K	277M
1402/07/19	190,700	190,700	190,700	192,350	(0.13)	9	5K	1B
1402/07/18	190,850	190,850	190,850	192,600	(0.08)	8	3K	611M
1402/07/17	190,900	190,900	190,900	192,750	(0.03)	3	578	110M
1402/07/16	190,950	190,950	190,950	192,800	(0.03)	4	1K	264M
1402/07/15	191,250	191,250	191,250	192,850	(0.16)	10	6K	1B
1402/07/12	194,750	190,950	194,750	193,150	0.16	178	126K	24B
1402/07/10	192,950	189,500	192,950	192,850	0.94	106	99K	19B
1402/07/09	191,050	190,000	191,050	191,050	0.98	71	143K	27B
1402/07/08	189,200	189,200	189,200	189,200	0.99	56	53K	10B
1402/07/05	187,450	187,450	187,450	187,350	0.94	53	37K	7B
1402/07/04	186,350	186,350	186,350	185,600	0.57	21	23K	4B
1402/07/03	184,950	184,950	184,950	184,550	0.76	30	30K	6B
1402/07/01	183,750	183,750	183,750	183,150	0.66	15	26K	5B
1402/06/29	181,950	181,950	181,950	181,950	1.00	20	42K	8B
1402/06/28	178,000	178,000	181,450	180,150	0.25	35	20K	4B
1402/06/27	179,950	179,950	179,950	179,700	0.84	55	33K	6B
1402/06/26	178,200	178,200	178,200	178,200	0.99	23	63K	11B
1402/06/22	176,400	173,150	176,500	176,450	0.94	54	49K	9B
1402/06/21	174,800	174,800	174,800	174,800	0.98	49	39K	7B
1402/06/20	174,850	171,450	174,850	173,100	(0.03)	103	232K	40B
1402/06/19	173,150	173,150	173,150	173,150	0.99	22	60K	10B
1402/06/18	171,450	171,450	171,450	171,450	0.97	18	42K	7B
1402/06/14	169,800	169,800	169,800	169,800	0.98	8	47K	8B
1402/06/13	168,150	168,150	168,150	168,150	0.99	63	45K	8B
1402/06/12	166,500	166,500	166,500	166,500	0.97	31	39K	7B
1402/06/11	165,650	165,650	165,650	164,900	0.52	16	21K	3B
1402/06/08	161,300	161,300	164,500	164,050	0.71	81	59K	10B
1402/06/07	162,900	162,900	162,900	162,900	(0.97)	154	289K	47B
1402/06/06	166,500	163,300	166,500	164,500	(0.24)	78	103K	17B
1402/06/05	165,100	162,000	165,100	164,900	0.86	63	89K	15B
1402/06/04	163,500	161,400	163,500	163,500	0.99	81	139K	23B
1402/06/01	162,000	161,900	162,000	161,900	0.94	50	37K	6B
1402/05/31	160,550	158,100	160,550	160,400	0.88	186	186K	30B
1402/05/30	159,000	159,000	159,000	159,000	0.98	30	70K	11B
1402/05/29	157,450	157,450	157,450	157,450	0.99	37	130K	20B
1402/05/28	156,650	156,650	156,650	155,900	0.52	21	20K	3B
1402/05/25	155,150	155,150	155,150	155,100	0.94	16	37K	6B
1402/05/24	153,650	153,650	153,650	153,650	0.99	34	40K	6B
1402/05/23	152,150	151,500	152,150	152,150	1.00	111	176K	27B
1402/05/22	150,650	150,200	150,650	150,650	0.97	181	357K	54B
1402/05/21	149,850	149,850	149,850	149,200	0.54	12	22K	3B
1402/05/18	149,550	149,550	149,550	148,400	0.20	8	8K	1B
1402/05/17	148,100	148,100	148,100	148,100	0.99	31	98K	15B
1402/05/16	147,600	147,600	147,600	146,650	0.34	10	14K	2B
1402/05/15	147,050	147,050	147,050	146,150	0.38	8	15K	2B
1402/05/14	145,900	145,900	145,900	145,600	0.76	20	30K	4B
1402/05/10	145,500	145,500	145,500	144,500	0.28	13	11K	2B
1402/05/09	145,050	145,050	145,050	144,100	0.31	12	13K	2B
1402/05/08	144,500	144,500	144,500	143,650	0.38	15	15K	2B
1402/05/07	143,950	143,950	143,950	143,100	0.39	20	15K	2B
1402/05/04	143,300	143,300	143,300	142,550	0.46	11	19K	3B
1402/05/03	142,850	142,850	142,850	141,900	0.32	11	13K	2B
1402/05/02	141,500	141,500	141,500	141,450	0.96	18	38K	5B
1402/05/01	138,850	138,850	141,650	140,100	(0.11)	177	240K	34B
1402/04/31	140,250	138,900	140,250	140,250	0.97	81	214K	30B
1402/04/28	138,900	138,900	138,900	138,900	0.98	7	3K	422M
1402/04/27	137,550	137,550	137,550	137,550	0.99	7	3K	421M
1402/04/26	136,200	136,200	136,200	136,200	0.96	6	10K	1B
1402/04/25	134,900	134,900	134,900	134,900	0.97	6	5K	666M
1402/04/24	133,600	133,600	133,600	133,600	0.98	40	212K	28B
1402/04/21	132,300	132,300	132,300	132,300	0.99	6	3K	404M
1402/04/20	131,000	131,000	131,000	131,000	0.96	8	7K	881M
1402/04/19	129,750	129,750	129,750	129,750	0.97	6	3K	435M
1402/04/18	128,500	128,500	128,500	128,500	0.98	7	3K	422M
1402/04/17	127,250	127,250	127,250	127,250	0.99	11	10K	1B
1402/04/14	126,000	126,000	126,000	126,000	0.96	7	6K	769M
1402/04/13	124,800	124,800	124,800	124,800	0.97	8	4K	539M
1402/04/12	123,600	123,600	123,600	123,600	0.98	6	3K	380M
1402/04/11	122,400	122,400	122,400	122,400	0.99	7	3K	382M
1402/04/10	121,200	121,200	121,200	121,200	1.00	4	8K	976M
1402/04/07	120,000	120,000	120,000	120,000	0.97	6	3K	361M
1402/04/06	118,850	118,850	118,850	118,850	0.98	8	3K	358M
1402/04/05	117,700	117,700	117,700	117,700	0.99	9	3K	353M
1402/04/04	116,550	116,550	116,550	116,550	1.00	7	3K	356M
1402/04/03	115,400	115,400	115,400	115,400	0.96	8	3K	349M
1402/03/31	114,300	114,300	114,300	114,300	0.97	8	3K	332M
1402/03/30	113,200	113,200	113,200	113,200	0.98	11	22K	2B
1402/03/29	112,100	112,100	112,100	112,100	0.99	10	13K	1B
1402/03/28	111,000	111,000	111,000	111,000	0.95	8	6K	675M
1402/03/27	109,950	109,950	109,950	109,950	0.96	6	4K	418M
1402/03/24	108,900	108,900	108,900	108,900	0.97	6	7K	759M
1402/03/23	107,850	107,850	107,850	107,850	0.98	12	106K	11B
1402/03/22	106,800	106,800	106,800	106,800	0.99	7	4K	429M
1402/03/21	105,750	105,750	105,750	105,750	0.95	7	8K	813M
1402/03/20	104,750	104,750	104,750	104,750	0.96	10	13K	1B
1402/03/17	103,750	103,750	103,750	103,750	0.97	2	9K	947M
1402/03/16	102,750	102,750	102,750	102,750	0.98	8	4K	398M
1402/03/13	101,750	101,750	101,750	101,750	0.99	8	25K	3B
1402/03/10	100,750	100,750	100,750	100,750	0.95	6	5K	506M
1402/03/08	99,800	99,800	99,800	99,800	0.96	14	23K	2B
1402/03/07	98,850	98,850	98,850	98,850	0.97	5	11K	1B
1402/03/06	97,900	97,900	97,900	97,900	0.98	13	79K	8B
1402/03/03	97,750	97,750	97,750	96,950	0.15	3	8K	792M
1402/03/02	97,650	97,650	97,650	96,800	0.10	7	5K	519M
1402/03/01	97,300	97,300	97,300	96,700	0.36	11	20K	2B
1402/02/31	97,300	97,300	97,300	96,350	0.0	2	1K	107M
1402/02/30	96,350	96,350	96,350	96,350	1.00	43	512K	49B
1402/02/27	95,400	95,400	95,400	95,400	0.95	7	53K	5B
1402/02/25	95,100	95,100	95,100	94,500	0.32	6	18K	2B
1402/02/24	94,200	94,200	94,200	94,200	0.96	14	54K	5B
1402/02/23	93,800	93,800	93,800	93,300	0.43	10	24K	2B
1402/02/20	92,900	92,900	92,900	92,900	0.98	50	180K	17B
1402/02/19	92,500	92,500	92,500	92,000	0.44	13	26K	2B
1402/02/18	91,600	91,600	91,600	91,600	0.99	24	62K	6B
1402/02/17	90,700	90,700	90,700	90,700	0.95	45	103K	9B
1402/02/16	90,150	90,150	90,150	89,850	0.62	9	36K	3B
1402/02/13	89,300	89,300	89,300	89,300	0.96	12	69K	6B
1402/02/12	88,700	88,700	88,700	88,450	0.68	10	42K	4B
1402/02/11	88,300	88,300	88,300	87,850	0.46	14	28K	3B
1402/02/10	87,450	87,450	87,450	87,450	0.98	28	96K	8B
1402/02/09	86,600	86,600	86,600	86,600	0.99	41	202K	18B
1402/02/06	85,750	85,150	85,750	85,750	0.94	38	67K	6B
1402/02/05	85,150	85,150	85,150	84,950	0.71	19	45K	4B
1402/02/04	83,350	83,350	84,950	84,350	0.24	68	246K	21B
1402/01/29	83,550	83,550	84,000	84,150	(0.24)	15	16K	1B
1402/01/28	84,050	84,050	85,650	84,350	(0.59)	57	65K	6B
1402/01/27	85,450	83,850	85,450	84,850	0.24	67	167K	14B
1402/01/26	84,150	84,150	85,850	84,650	(0.41)	111	281K	24B
1402/01/22	85,000	85,000	85,000	85,000	(0.99)	25	87K	7B
1402/01/21	86,850	85,150	86,850	85,850	(0.17)	27	15K	1B
1402/01/20	86,050	84,350	86,050	86,000	0.94	59	80K	7B
1402/01/19	85,200	84,000	85,200	85,200	0.95	49	94K	8B
1402/01/16	84,400	83,350	84,400	84,400	0.96	39	98K	8B
1402/01/15	82,650	82,650	84,250	83,600	0.18	98	166K	14B
1402/01/14	84,500	82,900	84,500	83,450	(0.3)	96	217K	18B
1402/01/09	85,000	83,500	85,100	83,700	(0.71)	125	282K	24B
1402/01/08	84,300	84,300	84,300	84,300	0.96	66	213K	18B
1402/01/06	82,700	82,700	82,700	82,700	0.98	12	109K	9B
1401/12/28	81,900	81,900	81,900	81,900	0.99	5	3K	224M
1401/12/27	81,100	81,100	81,100	81,100	1.00	6	3K	232M
1401/12/24	80,300	80,300	80,300	80,300	0.94	18	56K	4B
1401/12/23	79,550	79,550	79,550	79,550	0.95	23	95K	8B
1401/12/22	78,800	78,800	78,800	78,800	0.96	17	92K	7B
1401/12/21	78,050	78,050	78,050	78,050	0.97	9	31K	2B
1401/12/20	77,300	77,300	77,300	77,300	0.98	8	18K	1B
1401/12/16	76,550	76,550	76,550	76,550	0.99	4	5K	397M
1401/12/15	75,800	75,800	75,800	75,800	1.00	14	23K	2B
1401/12/14	75,050	75,050	75,050	75,050	0.94	7	32K	2B
1401/12/13	74,350	74,350	74,350	74,350	0.95	11	82K	6B
1401/12/10	73,650	73,650	73,650	73,650	0.96	8	72K	5B
1401/12/09	72,950	72,950	72,950	72,950	0.97	7	15K	1B
1401/12/08	72,250	72,250	72,250	72,250	0.98	6	9K	648M
1401/12/07	71,550	71,550	71,550	71,550	0.99	18	28K	2B
1401/12/06	70,850	70,850	70,850	70,850	1.00	9	3K	179M
1401/12/03	70,700	70,700	70,700	70,150	0.21	15	18K	1B
1401/12/02	70,550	70,550	70,550	70,000	0.14	10	11K	790M
1401/12/01	70,300	70,300	70,300	69,900	0.36	20	30K	2B
1401/11/30	70,050	70,050	70,050	69,650	0.36	20	28K	2B
1401/11/26	69,900	69,900	69,900	69,400	0.22	13	17K	1B
1401/11/25	69,700	69,700	69,700	69,250	0.29	14	23K	2B
1401/11/24	69,400	69,400	69,400	69,050	0.44	16	31K	2B
1401/11/23	68,750	68,750	68,750	68,750	0.95	29	86K	6B
1401/11/19	68,250	68,250	68,250	68,100	0.74	41	60K	4B
1401/11/18	67,750	67,750	67,750	67,600	0.75	50	60K	4B
1401/11/17	67,200	67,200	67,200	67,100	0.83	47	67K	4B
1401/11/16	66,750	66,750	66,750	66,550	0.68	42	52K	3B
1401/11/12	66,400	66,400	66,400	66,100	0.53	27	39K	3B
1401/11/11	66,250	66,250	66,250	65,750	0.23	18	17K	1B
1401/11/10	66,000	66,000	66,000	65,600	0.38	20	28K	2B
1401/11/09	65,350	65,350	65,350	65,350	0.93	121	260K	17B
1401/11/08	65,150	65,150	65,150	64,750	0.31	20	29K	2B
1401/11/05	64,550	64,550	64,550	64,550	0.94	37	49K	3B
1401/11/04	64,400	64,400	64,400	63,950	0.24	15	10K	670M
1401/11/03	63,900	63,900	63,900	63,800	0.79	38	33K	2B
1401/11/02	63,450	62,850	63,450	63,300	0.72	66	63K	4B
1401/11/01	62,850	62,700	62,850	62,850	0.96	88	65K	4B
1401/10/28	62,250	62,250	62,250	62,250	0.97	78	59K	4B
1401/10/27	61,650	61,650	61,650	61,650	0.98	75	78K	5B
1401/10/26	61,050	61,050	61,050	61,050	0.99	64	64K	4B
1401/10/24	60,850	60,850	60,850	60,450	0.33	19	14K	869M
1401/10/21	60,250	60,250	60,250	60,250	0.92	49	55K	3B
1401/10/20	59,400	59,400	60,500	59,700	(0.42)	230	316K	19B
1401/10/19	60,750	59,550	60,750	59,950	(0.33)	99	41K	2B
1401/10/18	60,150	59,600	60,150	60,150	0.92	78	49K	3B
1401/10/17	59,600	59,050	59,600	59,600	0.93	186	227K	14B
1401/10/14	59,050	59,050	59,050	59,050	0.94	43	61K	4B
1401/10/13	58,550	58,550	58,550	58,500	0.86	24	40K	2B
1401/10/12	58,000	58,000	58,000	58,000	0.96	43	58K	3B
1401/10/11	57,650	56,550	57,650	57,450	0.61	408	747K	43B
1401/10/10	57,100	57,100	57,100	57,100	0.97	83	173K	10B
1401/10/07	56,550	56,550	56,550	56,550	0.98	20	22K	1B
1401/10/05	56,000	56,000	56,000	56,000	0.99	5	3K	184M
1401/10/04	55,450	55,450	55,450	55,450	0.91	4	6K	311M
1401/10/03	54,950	54,950	54,950	54,950	0.92	3	5K	275M
1401/09/30	54,450	54,450	54,450	54,450	0.93	29	66K	4B
1401/09/29	53,950	53,950	53,950	53,950	0.94	90	178K	10B
1401/09/28	53,450	53,450	53,450	53,450	0.94	8	15K	808M
1401/09/27	52,950	52,950	52,950	52,950	0.95	10	4K	204M
1401/09/26	52,450	52,450	52,450	52,450	0.96	6	3K	172M
1401/09/23	51,950	51,950	51,950	51,950	0.97	9	4K	205M
1401/09/22	51,450	51,450	51,450	51,450	0.98	8	3K	169M
1401/09/21	50,950	50,950	50,950	50,950	0.99	9	12K	593M
1401/09/20	50,900	50,900	50,900	50,450	0.10	10	6K	300M
1401/09/19	50,550	50,550	50,550	50,400	0.70	24	37K	2B
1401/09/16	50,550	50,550	50,550	50,050	0.0	6	850	43M
1401/09/15	50,500	50,500	50,500	50,050	0.10	5	7K	363M
1401/09/14	50,400	50,400	50,400	50,000	0.10	7	5K	257M
1401/09/13	50,400	50,400	50,400	49,950	0.0	3	914	46M
1401/09/12	50,250	50,250	50,250	49,950	0.30	11	16K	821M
1401/09/09	50,250	50,250	50,250	49,800	0.0	10	2K	118M
1401/09/08	50,100	50,100	50,100	49,800	0.30	16	19K	951M
1401/09/07	50,050	50,050	50,050	49,650	0.10	7	6K	315M
1401/09/06	49,900	49,900	49,900	49,600	0.30	13	19K	965M
1401/09/05	49,700	49,700	49,700	49,450	0.41	19	21K	1B
1401/09/02	49,650	49,650	49,650	49,250	0.10	8	8K	414M
1401/09/01	49,650	49,650	49,650	49,200	0.0	4	3K	134M
1401/08/30	49,600	49,600	49,600	49,200	0.10	7	5K	256M
1401/08/29	49,300	49,300	49,300	49,150	0.61	12	34K	2B
1401/08/28	48,850	48,850	48,850	48,850	0.93	112	220K	11B
1401/08/25	48,400	48,400	48,400	48,400	0.94	80	137K	7B
1401/08/24	47,950	47,950	47,950	47,950	0.95	32	52K	3B
1401/08/23	47,500	47,500	47,500	47,500	0.96	39	61K	3B
1401/08/22	46,850	46,850	47,750	47,050	(0.53)	142	257K	12B
1401/08/21	47,050	47,050	47,050	47,300	(0.42)	14	26K	1B
1401/08/18	47,200	47,200	47,200	47,500	(0.31)	10	15K	699M
1401/08/17	47,650	47,650	47,650	47,650	(0.94)	46	82K	4B
1401/08/16	47,800	47,800	47,800	48,100	(0.31)	17	15K	713M
1401/08/15	48,250	48,250	49,150	48,250	(0.92)	99	128K	6B
1401/08/14	48,700	48,700	48,700	48,700	(0.92)	8	4K	179M
1401/08/11	49,150	49,150	49,150	49,150	(0.91)	4	714	35M
1401/08/10	49,600	49,600	49,600	49,600	(1.0)	2	1K	55M
1401/08/09	50,100	50,100	50,100	50,100	(0.99)	3	2K	86M
1401/08/04	50,600	50,600	50,600	50,600	(0.98)	4	2K	93M
1401/08/03	51,100	51,100	51,100	51,100	(0.97)	2	1K	54M
1401/08/02	51,600	51,600	51,600	51,600	(0.96)	1	98	5M
1401/08/01	52,100	52,100	52,100	52,100	(0.95)	2	290	15M
1401/07/30	52,600	52,600	52,600	52,600	(0.94)	1	96	5M
1401/07/27	53,100	53,100	53,100	53,100	(0.93)	1	95	5M
1401/07/26	53,600	53,600	53,600	53,600	(0.92)	1	95	5M
1401/07/25	54,100	54,100	54,100	54,100	(0.92)	4	792	43M
1401/07/24	54,600	54,600	54,600	54,600	(1.0)	7	2K	115M
1401/07/23	55,150	55,150	55,150	55,150	(0.99)	1	100	6M
1401/07/20	55,150	55,150	55,150	55,700	0.0	3	517	29M
1401/07/19	55,150	55,150	55,150	55,700	0.0	4	563	31M
1401/07/18	54,600	54,600	54,600	55,700	0.0	4	557	30M
1401/07/17	55,150	55,150	55,150	55,700	0.0	5	766	42M
1401/07/16	55,150	55,150	55,150	55,700	0.0	1	125	7M
1401/07/12	55,150	55,150	55,150	55,700	0.0	1	2K	83M
1401/07/11	55,150	55,150	55,150	55,700	0.0	2	280	15M
1401/07/10	55,150	55,150	55,150	55,700	0.0	3	668	37M
1401/07/09	54,600	54,600	54,600	55,700	0.0	4	944	52M
1401/07/06	55,250	55,250	55,250	55,700	(0.18)	11	6K	356M
1401/07/04	55,250	55,250	55,250	55,800	0.0	1	335	19M
1401/07/02	55,250	55,250	55,250	55,800	0.0	1	91	5M
1401/06/30	55,250	55,250	55,250	55,800	0.0	2	402	22M
1401/06/29	55,250	55,250	55,250	55,800	0.0	1	200	11M
1401/06/28	54,700	54,700	54,700	55,800	0.0	4	526	29M
1401/06/23	55,250	55,250	55,250	55,800	0.0	1	97	5M
1401/06/22	55,250	55,250	55,250	55,800	0.0	5	1K	70M
1401/06/21	55,250	55,250	55,250	55,800	0.0	5	2K	83M
1401/06/20	55,250	55,250	55,250	55,800	0.0	2	200	11M
1401/06/19	56,300	55,750	56,850	55,800	(0.89)	74	100K	6B
1401/06/16	56,300	56,300	56,300	56,300	(0.97)	86	95K	5B
1401/06/15	56,300	56,300	56,300	56,850	0.0	3	1K	65M
1401/06/14	56,300	56,300	56,300	56,850	0.0	4	523	29M
1401/06/13	56,300	56,300	56,300	56,850	0.0	3	319	18M
1401/06/12	56,300	56,300	56,300	56,850	0.0	1	100	6M
1401/06/09	55,800	55,800	55,800	56,850	(0.09)	5	2K	92M
1401/06/08	56,350	56,350	56,350	56,900	0.0	1	136	8M
1401/06/06	56,350	56,350	56,350	56,900	0.0	3	905	51M
1401/06/05	56,350	56,350	56,350	56,900	0.0	1	89	5M
1401/06/02	56,400	56,400	56,400	56,900	(0.09)	10	2K	128M
1401/06/01	56,950	56,950	57,000	56,950	(0.96)	37	41K	2B
1401/05/31	56,350	56,350	56,350	57,500	0.0	1	159	9M
1401/05/26	56,950	56,950	56,950	57,500	0.0	3	357	20M
1401/05/24	56,950	56,950	56,950	57,500	0.0	1	100	6M
1401/05/23	56,400	56,400	56,400	57,500	(0.09)	3	1K	76M
1401/05/18	57,000	57,000	57,000	57,550	0.0	2	563	32M
1401/05/15	57,000	57,000	57,000	57,550	0.0	4	2K	107M
1401/05/12	57,000	57,000	57,000	57,550	0.0	2	200	11M
1401/05/10	57,000	57,000	57,000	57,550	0.0	4	807	46M
1401/05/08	57,050	57,050	57,050	57,550	(0.09)	3	2K	135M
1401/05/05	57,050	57,050	57,050	57,600	0.0	1	200	11M
1401/05/04	57,050	57,050	57,050	57,600	0.0	2	280	16M
1401/05/03	57,500	57,500	57,500	57,600	(0.78)	15	35K	2B
1401/05/02	57,550	57,550	57,550	58,050	(0.09)	3	2K	115M
1401/05/01	58,750	57,650	58,750	58,100	(0.17)	53	20K	1B
1401/04/29	59,100	58,000	59,100	58,200	(0.6)	113	140K	8B
1401/04/28	59,250	58,150	59,250	58,550	(0.26)	129	123K	7B
1401/04/26	59,350	58,250	59,350	58,700	(0.17)	120	88K	5B
1401/04/25	57,800	57,800	58,900	58,800	0.77	57	56K	3B
1401/04/22	58,650	57,550	58,650	58,350	0.43	584	691K	40B
1401/04/21	58,100	58,100	58,100	58,100	0.96	28	34K	2B
1401/04/15	57,550	57,550	57,550	57,550	0.96	39	60K	3B
1401/04/14	57,000	57,000	57,000	57,000	0.97	20	19K	1B
1401/04/11	56,450	56,450	56,450	56,450	0.98	9	11K	595M
1401/04/08	55,900	55,900	55,900	55,900	0.99	11	11K	605M
1401/04/07	55,800	55,800	55,800	55,350	0.18	9	8K	442M
1401/04/06	55,800	55,800	55,800	55,250	0.0	1	100	6M
1401/04/05	55,550	55,550	55,550	55,250	0.45	16	21K	1B
1401/04/04	55,250	55,250	55,250	55,000	0.46	16	22K	1B
1401/04/01	55,150	55,150	55,150	54,750	0.18	12	11K	604M
1401/03/31	55,150	55,150	55,150	54,650	0.0	6	2K	95M
1401/03/30	54,650	54,650	54,650	54,650	0.92	27	51K	3B
1401/03/29	54,400	54,400	54,400	54,150	0.46	17	23K	1B
1401/03/28	54,150	54,150	54,150	53,900	0.47	19	24K	1B
1401/03/25	54,150	54,150	54,150	53,650	0.0	4	2K	95M
1401/03/24	53,800	53,800	53,800	53,650	0.66	17	32K	2B
1401/03/23	53,650	53,650	53,650	53,300	0.28	11	16K	883M
1401/03/22	53,150	53,150	53,150	53,150	0.95	32	56K	3B
1401/03/21	52,650	52,650	52,650	52,650	0.96	31	47K	2B
1401/03/18	52,150	52,150	52,150	52,150	0.97	61	98K	5B
1401/03/17	51,650	51,650	51,650	51,650	0.98	25	50K	3B
1401/03/16	51,150	51,150	51,150	51,150	0.99	76	137K	7B
1401/03/11	51,000	51,000	51,000	50,650	0.30	11	16K	792M
1401/03/10	50,700	50,700	50,700	50,500	0.60	17	32K	2B
1401/03/09	50,200	50,200	50,200	50,200	0.90	28	50K	3B
1401/03/08	49,750	48,950	49,750	49,750	0.91	171	310K	15B
1401/03/07	49,300	48,500	49,300	49,300	0.92	251	349K	17B
1401/03/04	49,250	49,250	49,250	48,850	0.10	6	6K	291M
1401/03/03	49,200	49,200	49,200	48,800	0.10	5	6K	296M
1401/03/02	48,750	48,750	48,750	48,750	0.93	36	55K	3B
1401/03/01	48,700	48,700	48,700	48,300	0.10	6	7K	363M
1401/02/31	48,550	48,550	48,550	48,250	0.31	18	19K	908M
1401/02/28	48,200	47,500	48,200	48,100	0.73	69	56K	3B
1401/02/27	47,750	46,900	47,750	47,750	0.95	165	302K	14B
1401/02/26	47,300	47,300	47,300	47,300	0.96	81	117K	6B
1401/02/25	47,150	47,150	47,150	46,850	0.32	13	20K	921M
1401/02/24	46,700	46,700	46,700	46,700	0.97	83	139K	6B
1401/02/21	46,500	46,500	46,500	46,250	0.43	17	21K	999M
1401/02/20	46,300	46,300	46,300	46,050	0.44	22	22K	1B
1401/02/19	45,300	45,300	46,200	45,850	0.22	38	19K	863M
1401/02/18	44,950	44,950	45,850	45,750	0.77	207	214K	10B
1401/02/17	44,850	44,850	45,750	45,400	0.22	359	525K	24B
1401/02/12	44,850	44,850	44,850	45,300	0.0	4	815	37M
1401/02/11	44,900	44,900	44,900	45,300	(0.11)	3	4K	164M
1401/02/10	44,950	44,950	44,950	45,350	(0.11)	5	5K	213M
1401/02/07	44,950	44,950	44,950	45,400	0.0	4	3K	132M
1401/02/06	44,950	44,950	44,950	45,400	0.0	4	2K	98M
1401/02/05	45,100	45,100	45,100	45,400	(0.33)	16	21K	953M
1401/02/04	45,150	45,150	45,150	45,550	(0.11)	8	7K	313M
1401/01/31	45,200	45,200	45,200	45,600	(0.11)	5	3K	137M
1401/01/30	45,650	45,650	45,650	45,650	(0.98)	46	51K	2B
1401/01/29	46,100	46,100	47,350	46,100	(1.91)	208	264K	12B
1401/01/28	46,650	46,650	46,650	47,000	(0.21)	7	10K	478M
1401/01/27	46,850	46,850	46,850	47,100	(0.42)	16	23K	1B
1401/01/24	46,900	46,900	46,900	47,300	(0.11)	14	8K	375M
1401/01/23	47,100	47,100	47,500	47,350	(0.42)	53	26K	1B
1401/01/22	47,150	47,150	48,050	47,550	(0.11)	170	155K	7B
1401/01/21	47,750	46,950	47,850	47,600	0.42	144	113K	5B
1401/01/20	47,400	47,400	48,000	47,400	(0.94)	385	656K	31B
1401/01/17	47,800	47,800	48,700	47,850	(0.83)	213	240K	12B
1401/01/16	48,250	48,250	48,250	48,250	(0.92)	8	2K	90M
1401/01/15	48,700	48,700	48,700	48,700	(1.91)	13	5K	253M
1401/01/14	49,650	49,650	49,650	49,650	(1.0)	15	4K	211M
1401/01/10	50,150	50,150	50,150	50,150	(0.99)	15	4K	182M
1401/01/09	50,650	50,650	50,650	50,650	(0.98)	8	1K	59M
1401/01/08	0	0	0	51,150	0.0	5	683	35M
1401/01/07	51,150	51,150	51,150	51,150	(1.92)	5	683	35M
1401/01/06	52,150	52,150	52,150	52,150	(0.95)	5	530	28M
1400/12/28	52,650	52,650	52,650	52,650	(0.94)	4	510	27M
1400/12/25	53,150	53,150	53,150	53,150	(0.93)	7	4K	209M
1400/12/24	53,650	53,650	53,650	53,650	(1.92)	9	3K	168M
1400/12/23	54,700	54,700	54,700	54,700	(1.0)	1	93	5M
1400/12/22	55,250	55,250	55,250	55,250	(0.99)	3	850	47M
1400/12/21	55,800	55,800	55,800	55,800	(0.98)	1	90	5M
1400/12/18	56,350	56,350	56,350	56,350	(2.0)	2	210	12M
1400/12/17	57,500	57,500	57,500	57,500	(0.95)	2	400	23M
1400/12/16	58,050	58,050	58,050	58,050	(0.94)	3	5K	300M
1400/12/15	58,600	58,600	58,600	58,600	(0.93)	18	5K	307M
1400/12/14	59,150	59,150	59,150	59,150	(1.99)	4	4K	235M
1400/12/11	60,350	60,350	60,350	60,350	(0.98)	1	87	5M
1400/12/09	60,950	60,950	60,950	60,950	(0.97)	1	85	5M
1400/12/08	61,550	61,550	61,550	61,550	(0.97)	1	83	5M
1400/12/07	62,150	62,150	62,150	62,150	(1.97)	3	310	19M
1400/12/04	63,400	63,400	63,400	63,400	(0.94)	1	450	29M
1400/12/03	64,000	64,000	64,000	64,000	(0.93)	1	80	5M
1400/12/02	64,600	64,600	64,600	64,600	(1.0)	1	78	5M
1400/12/01	65,250	65,250	65,250	65,250	(1.95)	2	229	15M
1400/11/30	66,550	66,550	66,550	66,550	(0.97)	1	87	6M
1400/11/27	67,200	67,200	67,200	67,200	(0.96)	2	675	45M
1400/11/25	67,850	67,850	67,850	67,850	(0.95)	4	8K	547M
1400/11/24	68,500	68,500	68,500	68,500	(1.93)	1	100	7M
1400/11/23	69,850	69,850	69,850	69,850	(0.99)	3	302	21M
1400/11/20	70,550	70,550	70,550	70,550	(0.98)	2	212	15M
1400/11/19	71,250	71,250	71,250	71,250	(0.97)	2	142	10M
1400/11/18	71,950	71,950	71,950	71,950	(1.98)	2	140	10M
1400/11/17	73,400	73,400	73,400	73,400	(0.94)	1	70	5M
1400/11/16	74,100	74,100	74,100	74,100	(0.94)	1	88	7M
1400/11/13	74,800	74,800	74,800	74,800	(0.99)	3	3K	208M
1400/11/12	75,550	75,550	75,550	75,550	(1.95)	3	661	50M
1400/11/11	77,050	77,050	77,050	77,050	(0.96)	4	591	46M
1400/11/10	77,800	77,800	77,800	77,800	(0.95)	2	130	10M
1400/11/09	78,550	78,550	78,550	78,550	(0.95)	1	65	5M
1400/11/06	79,300	79,300	79,300	79,300	(1.98)	2	129	10M
1400/11/05	80,900	80,900	80,900	80,900	(0.98)	1	65	5M
1400/11/04	81,700	81,700	81,700	81,700	(0.97)	1	65	5M
1400/11/03	82,500	82,500	82,500	82,500	(0.96)	2	155	13M
1400/11/02	83,300	83,300	83,300	83,300	(1.94)	1	65	5M
1400/10/29	84,950	84,950	84,950	84,950	(0.99)	1	60	5M
1400/10/28	85,800	85,800	85,800	85,800	(0.98)	1	60	5M
1400/10/27	86,650	86,650	86,650	86,650	(0.97)	1	60	5M
1400/10/26	87,500	87,500	87,500	87,500	(1.96)	1	60	5M
1400/10/25	89,250	89,250	89,250	89,250	(1.0)	1	57	5M
1400/10/22	90,150	90,150	90,150	90,150	(0.99)	1	100	9M
1400/10/21	91,050	91,050	91,050	91,050	(0.98)	1	100	9M
1400/10/20	91,950	91,950	91,950	91,950	(1.97)	4	4K	328M
1400/10/19	93,800	93,800	93,800	93,800	(0.95)	1	54	5M
1400/10/18	94,700	94,700	94,700	94,700	(0.97)	1	53	5M
1400/10/15	95,631	95,631	95,631	95,631	(1.0)	3	303	29M
1400/10/14	96,596	96,596	96,596	96,596	(2.0)	1	60	6M
1400/10/13	98,567	98,567	98,567	98,567	(1.0)	2	108	11M
1400/10/12	99,562	99,562	99,562	99,562	(1.0)	2	301	30M
1400/10/11	100,567	100,567	100,567	100,567	(1.0)	1	50	5M
1400/10/08	101,582	101,582	101,582	101,582	(2.0)	2	100	10M
1400/10/04	101,590	101,590	101,590	103,655	(0.01)	2	160	16M
1400/09/23	103,110	103,110	103,110	103,663	(0.47)	4	18K	2B
1400/09/22	102,523	102,523	102,523	104,151	(0.44)	2	9K	890M
1400/09/20	103,660	103,660	103,660	104,615	(0.09)	3	3K	357M
1400/09/17	103,661	103,661	103,661	104,707	0.0	1	50	5M
1400/09/16	102,830	102,830	102,830	104,708	(0.21)	2	4K	422M
1400/09/14	103,893	103,893	103,893	104,928	(0.01)	2	536	56M
1400/09/10	102,901	102,901	102,901	104,942	(0.06)	2	1K	113M
1400/09/08	103,960	103,960	103,960	105,001	(0.01)	3	340	35M
1400/09/07	104,340	104,340	104,340	105,010	(0.36)	10	14K	1B
1400/09/03	104,346	104,346	104,346	105,393	(0.01)	2	240	25M
1400/08/30	103,371	103,371	103,371	105,399	(0.08)	4	2K	155M
1400/08/29	104,532	104,532	104,532	105,480	(0.1)	5	4K	413M
1400/08/26	104,659	104,659	104,659	105,587	(0.12)	5	5K	500M
1400/08/25	104,664	104,664	104,664	105,716	0.0	2	180	19M
1400/08/23	104,665	104,665	104,665	105,721	0.0	1	49	5M
1400/08/19	104,666	104,666	104,666	105,722	0.0	1	50	5M
1400/08/18	103,706	103,706	103,706	105,723	(0.09)	1	2K	191M
1400/08/10	104,765	104,765	104,765	105,822	0.0	1	50	5M
1400/08/09	104,773	104,773	104,773	105,823	(0.01)	1	303	32M
1400/08/08	103,736	103,736	103,736	105,831	(0.02)	1	403	42M
1400/08/05	104,799	104,799	104,799	105,853	0.0	2	150	16M
1400/08/03	105,067	105,067	105,067	105,857	(0.26)	1	10K	1B
1400/08/01	104,386	104,386	104,386	106,128	(0.36)	5	7K	744M
1400/07/27	105,469	105,469	105,469	106,516	(0.02)	6	650	69M
1400/07/26	105,485	105,485	105,485	106,534	(0.02)	5	591	62M
1400/07/25	104,476	104,476	104,476	106,550	(0.05)	3	1K	111M
1400/07/24	106,001	106,001	106,001	106,608	(0.43)	22	17K	2B
1400/07/21	107,071	107,071	107,071	107,071	(1.0)	88	508K	54B
1400/07/19	106,276	106,276	106,276	108,152	(0.27)	7	5K	559M
1400/07/12	106,289	106,289	106,289	108,444	(0.01)	3	250	27M
1400/07/10	107,387	107,387	107,387	108,458	(0.01)	3	451	48M
1400/07/07	107,702	107,702	107,702	108,471	(0.29)	10	11K	1B
1400/07/06	106,619	106,619	106,619	108,789	0.0	1	90	10M
1400/07/04	107,721	107,721	107,721	108,794	(0.01)	1	551	59M
1400/06/29	107,736	107,736	107,736	108,809	(0.01)	3	550	59M
1400/06/28	107,737	107,737	107,737	108,824	0.0	1	50	5M
1400/06/27	107,739	107,739	107,739	108,825	0.0	1	78	8M
1400/06/24	106,894	106,894	106,894	108,827	(0.23)	17	4K	475M
1400/06/23	107,990	107,990	107,990	109,075	0.0	2	179	19M
1400/06/21	107,993	107,993	107,993	109,080	0.0	1	100	11M
1400/06/20	106,967	106,967	106,967	109,083	(0.06)	3	1K	128M
1400/06/17	108,062	108,062	108,062	109,149	0.0	1	135	15M
1400/06/15	108,231	108,231	108,231	109,153	(0.16)	9	6K	662M
1400/06/14	107,179	107,179	107,179	109,324	(0.04)	10	744	80M
1400/06/10	108,280	108,280	108,280	109,366	(0.01)	3	250	27M
1400/06/08	107,219	107,219	107,219	109,373	(0.03)	3	614	66M
1400/06/06	108,319	108,319	108,319	109,407	(0.01)	4	206	22M
1400/06/03	108,320	108,320	108,320	109,413	0.0	1	50	5M
1400/05/31	108,321	108,321	108,321	109,414	0.0	1	50	5M
1400/05/23	108,323	108,323	108,323	109,415	0.0	1	60	6M
1400/05/20	107,232	107,232	107,232	109,417	0.0	1	50	5M
1400/05/17	108,328	108,328	108,328	109,420	0.0	1	54	6M
1400/05/09	108,329	108,329	108,329	109,422	0.0	1	50	5M
1400/05/04	107,290	107,290	107,290	109,423	(0.05)	1	1K	107M
1400/04/27	108,411	108,411	108,411	109,479	(0.02)	2	960	104M
1400/04/19	107,319	107,319	107,319	109,506	0.0	1	47	5M
1400/04/08	108,415	108,415	108,415	109,509	0.0	1	50	5M
1400/04/07	107,569	107,569	107,569	109,510	(0.23)	6	5K	488M
1400/04/05	108,680	108,680	108,680	109,764	(0.01)	1	458	50M
1400/04/02	108,688	108,688	108,688	109,777	(0.01)	2	298	32M
1400/04/01	107,968	107,968	107,968	109,785	(0.35)	16	7K	741M
1400/03/26	108,121	108,121	108,121	110,171	(0.14)	2	3K	299M
1400/03/22	108,124	108,124	108,124	110,327	0.0	1	47	5M
1400/03/19	109,240	109,240	109,240	110,330	(0.01)	1	469	51M
1400/03/18	109,543	109,543	109,543	110,343	(0.28)	10	11K	1B
1400/03/10	109,567	109,567	109,567	110,649	(0.02)	2	864	95M
1400/03/09	109,576	109,576	109,576	110,673	(0.01)	2	316	35M
1400/03/08	110,406	110,406	110,406	110,682	(1.75)	19	34K	4B
1400/02/27	110,495	110,495	110,495	112,659	(0.08)	2	2K	172M
1400/02/26	111,645	111,645	111,645	112,749	(0.02)	1	805	90M
1400/02/25	111,658	111,658	111,658	112,772	(0.01)	1	435	49M
1400/02/20	111,681	111,681	111,681	112,785	(0.02)	2	935	104M
1400/02/19	111,688	111,688	111,688	112,809	(0.01)	2	270	30M
1400/02/15	110,579	110,579	110,579	112,816	(0.02)	2	380	42M
1400/02/11	111,711	111,711	111,711	112,835	0.0	1	145	16M
1400/02/08	110,615	110,615	110,615	112,839	(0.03)	2	640	71M
1400/02/04	111,341	111,341	111,341	112,872	(0.65)	11	14K	2B
1400/02/01	112,632	112,632	112,632	113,613	(0.14)	3	6K	680M
1400/01/31	112,637	112,637	112,637	113,769	0.0	1	182	20M
1400/01/25	112,653	112,653	112,653	113,774	(0.01)	1	600	68M
1400/01/24	112,657	112,657	112,657	113,790	0.0	1	150	17M
1400/01/23	112,788	112,788	112,788	113,794	(1.13)	8	24K	3B
1400/01/22	113,969	113,969	113,969	115,089	(0.03)	3	1K	134M
1400/01/21	113,971	113,971	113,971	115,120	0.0	1	87	10M
1400/01/18	113,972	113,972	113,972	115,122	0.0	1	45	5M
1400/01/17	112,892	112,892	112,892	115,123	(0.06)	5	1K	154M
1400/01/16	114,080	114,080	114,080	115,195	(0.03)	2	1K	157M
1400/01/15	114,089	114,089	114,089	115,232	(0.01)	2	330	38M
1400/01/14	114,149	114,149	114,149	115,241	(0.05)	6	2K	263M
1400/01/11	113,103	113,103	113,103	115,302	(0.09)	8	2K	229M
1400/01/10	114,588	114,588	114,588	115,411	(0.29)	10	12K	1B
1400/01/08	114,648	114,648	114,648	115,745	(0.05)	7	2K	260M
1400/01/07	114,884	114,884	114,884	115,806	(0.21)	4	9K	1B
1399/12/26	114,946	114,946	114,946	116,044	(1.06)	6	23K	3B
1399/12/20	115,016	115,016	115,016	117,291	(0.06)	1	1K	149M
1399/12/19	116,270	116,270	116,270	117,363	(0.07)	3	3K	339M
1399/12/18	116,439	116,439	116,439	117,444	(0.15)	3	6K	719M
1399/12/16	115,306	115,306	115,306	117,615	(0.04)	4	795	92M
1399/12/13	116,507	116,507	116,507	117,659	(0.02)	1	855	100M
1399/12/12	116,519	116,519	116,519	117,683	(0.01)	1	427	50M
1399/12/11	116,653	116,653	116,653	117,695	(0.12)	5	5K	572M
1399/12/10	115,498	115,498	115,498	117,831	(0.02)	7	429	50M
1399/12/09	116,886	116,886	116,886	117,855	(0.18)	7	8K	886M
1399/12/06	117,011	117,011	117,011	118,066	(0.11)	2	5K	528M
1399/12/05	117,067	117,067	117,067	118,192	(0.05)	5	2K	238M
1399/12/04	116,293	116,293	116,293	118,249	(0.35)	6	7K	860M
1399/12/03	117,483	117,483	117,483	118,666	0.0	2	115	14M
1399/12/02	117,508	117,508	117,508	118,669	(0.02)	2	897	105M
1399/11/29	117,513	117,513	117,513	118,694	(0.01)	2	213	25M
1399/11/28	116,391	116,391	116,391	118,700	(0.06)	5	1K	136M
1399/11/27	117,628	117,628	117,628	118,766	(0.04)	6	2K	208M
1399/11/26	117,647	117,647	117,647	118,816	(0.02)	4	678	80M
1399/11/25	117,812	117,812	117,812	118,835	(0.14)	15	6K	696M
1399/11/21	118,462	118,462	120,854	119,002	(0.55)	134	94K	11B
1399/11/20	120,562	118,829	121,229	119,658	(0.31)	94	34K	4B
1399/11/19	120,170	117,795	120,173	120,029	0.88	208	157K	19B
1399/11/18	120,562	115,836	120,562	118,984	0.66	288	263K	31B
1399/11/15	118,199	118,199	118,199	118,199	1.00	54	114K	13B
1399/11/14	117,029	117,029	117,029	117,029	1.00	69	87K	10B
1399/11/13	115,871	115,871	115,871	115,871	1.00	32	49K	6B
1399/11/12	115,375	113,091	115,375	114,724	0.43	277	358K	41B
1399/11/11	114,599	114,599	114,599	114,233	0.68	15	30K	3B
1399/09/23	114,460	114,460	114,460	113,465	0.12	8	5K	627M
1399/09/22	113,327	113,327	113,327	113,327	2.00	19	48K	5B
1399/09/19	111,105	111,105	111,105	111,105	1.00	42	55K	6B
1399/09/18	110,005	110,005	110,005	110,005	1.00	65	61K	7B
1399/09/17	108,916	108,916	108,916	108,916	1.00	188	262K	28B
1399/09/16	106,750	106,743	111,099	107,838	(0.99)	359	356K	38B
1399/09/15	108,481	108,481	110,671	108,921	(0.6)	559	912K	99B
1399/09/12	109,154	109,154	109,154	109,576	(0.62)	18	28K	3B
1399/09/11	109,203	109,203	109,203	110,256	(0.05)	7	2K	222M
1399/09/10	108,241	108,241	108,241	110,306	(0.13)	8	3K	318M
1399/09/09	109,484	109,484	109,484	110,450	(0.13)	53	6K	621M
1399/09/08	109,573	109,573	109,573	110,589	(0.08)	9	4K	401M
1399/09/05	109,722	109,722	109,722	110,679	(0.14)	4	6K	670M
1399/09/04	109,278	109,278	109,278	110,830	(0.61)	6	14K	1B
1399/09/03	110,403	110,403	110,403	111,508	(0.01)	3	400	44M
1399/09/02	110,407	110,407	110,407	111,518	0.0	2	150	17M
1399/09/01	110,417	110,417	110,417	111,522	(0.01)	3	403	44M
1399/08/28	109,348	109,348	109,348	111,532	(0.04)	2	950	104M
1399/08/27	110,510	110,510	110,510	111,579	(0.04)	2	2K	210M
1399/08/26	110,536	110,536	110,536	111,626	(0.02)	3	1K	113M
1399/08/25	110,698	110,698	110,698	111,652	(0.15)	4	7K	724M
1399/08/24	109,601	109,601	109,601	111,816	(0.02)	5	420	46M
1399/08/21	110,726	110,726	110,726	111,837	(0.01)	3	272	30M
1399/08/20	110,755	110,755	110,755	111,844	(0.03)	6	1K	128M
1399/08/19	110,762	110,762	110,762	111,873	(0.01)	2	280	31M
1399/08/18	111,854	111,854	111,854	111,880	(1.98)	8	43K	5B
1399/08/17	113,009	113,009	113,009	114,136	(0.01)	4	528	60M
1399/08/14	113,117	113,117	113,117	114,150	(0.1)	3	4K	464M
1399/08/12	113,121	113,121	113,121	114,259	0.0	2	160	18M
1399/08/11	114,225	114,225	114,225	114,263	(1.97)	6	42K	5B
1399/08/10	115,540	115,540	115,540	116,556	(0.13)	3	6K	639M
1399/08/05	114,488	114,488	114,488	116,707	(0.1)	4	2K	246M
1399/08/03	115,657	115,657	115,657	116,824	0.0	1	50	6M
1399/07/30	115,677	115,677	115,677	116,825	(0.02)	4	727	84M
1399/07/29	115,765	115,765	115,765	116,845	(0.08)	3	3K	374M
1399/07/28	114,601	114,601	114,601	116,934	0.0	2	88	10M
1399/07/27	116,025	116,025	116,025	116,939	(0.22)	6	9K	1B
1399/07/23	116,036	116,036	116,036	117,196	(0.01)	6	408	47M
1399/07/22	116,218	116,218	116,218	117,208	(0.16)	7	6K	750M
1399/07/21	117,391	117,391	117,391	117,391	(2.0)	28	122K	14B
1399/07/20	119,786	119,786	119,786	119,786	(1.0)	19	46K	6B
1399/07/19	119,838	119,838	119,838	120,995	(0.04)	10	2K	215M
1399/07/16	121,048	121,048	121,048	121,048	(1.0)	9	63K	8B
1399/07/14	119,996	119,996	119,996	122,270	(0.14)	1	3K	348M
1399/07/13	121,345	121,345	121,345	122,444	(0.1)	2	4K	510M
1399/07/12	121,410	121,410	121,410	122,570	(0.05)	9	2K	267M
1399/07/09	121,699	121,699	121,699	122,636	(0.24)	12	10K	1B
1399/07/08	122,363	122,363	122,363	122,928	(1.55)	27	31K	4B
1399/07/07	123,652	123,652	123,652	124,860	(0.03)	10	1K	163M
1399/07/06	123,807	123,807	123,807	124,901	(0.12)	11	5K	623M
1399/07/05	125,458	122,974	125,458	125,057	0.68	259	495K	62B
1399/07/02	124,841	124,841	124,841	124,216	0.49	18	21K	3B
1399/07/01	124,758	124,758	124,758	123,605	0.07	7	3K	347M
1399/06/31	123,523	123,523	123,523	123,523	2.00	37	49K	6B
1399/06/30	121,974	121,974	121,974	121,101	0.28	22	12K	1B
1399/06/29	121,384	121,384	121,384	120,767	0.49	10	20K	2B
1399/06/26	120,183	120,183	120,183	120,183	1.00	26	103K	12B
1399/06/25	119,047	119,047	119,047	118,994	1.95	9	43K	5B
1399/06/24	116,713	116,713	116,713	116,713	1.00	13	76K	9B
1399/06/23	115,558	115,558	115,558	115,558	1.00	15	100K	12B
1399/06/22	114,414	114,414	114,414	114,414	1.00	16	70K	8B
1399/06/19	113,282	113,282	113,282	113,282	2.00	12	46K	5B
1399/06/18	111,061	111,061	111,061	111,061	1.00	21	60K	7B
1399/06/17	110,839	110,839	110,839	109,962	0.20	10	9K	1B
1399/06/16	110,532	110,532	110,532	109,742	0.28	14	13K	1B
1399/06/15	111,273	111,273	111,273	109,438	0.32	15	7K	808M
1399/06/12	110,076	110,076	110,076	109,092	0.10	3	4K	493M
1399/06/11	110,029	110,029	110,029	108,987	0.04	10	2K	221M
1399/06/10	108,940	108,940	108,940	108,940	1.00	8	61K	7B
1399/06/05	107,862	107,862	107,862	107,862	2.00	9	53K	6B
1399/06/04	105,748	105,748	105,748	105,748	1.00	26	175K	18B
1399/06/03	104,701	104,701	104,701	104,701	1.00	21	182K	19B
1399/06/02	103,665	103,665	103,665	103,665	1.00	15	53K	5B
1399/06/01	102,639	102,639	102,639	102,639	2.00	16	61K	6B
1399/05/29	101,429	101,429	101,429	100,627	0.20	12	10K	1B
1399/05/28	101,226	101,226	101,226	100,425	0.20	10	10K	1B
1399/05/27	100,960	100,960	100,960	100,224	0.26	13	14K	1B
1399/05/26	99,961	99,961	99,961	99,961	2.00	17	57K	6B
1399/05/25	98,001	98,001	98,001	98,001	1.00	21	71K	7B
1399/05/22	97,861	97,861	97,861	97,031	0.14	17	8K	750M
1399/05/21	96,893	96,893	96,893	96,893	1.00	91	106K	10B
1399/05/20	95,934	95,934	95,934	95,934	2.00	53	194K	19B
1399/05/19	94,054	94,000	94,054	94,053	1.00	162	186K	17B
1399/05/15	93,123	93,122	93,123	93,123	1.00	125	238K	22B
1399/05/14	92,201	92,201	92,201	92,201	1.00	22	70K	6B
1399/05/12	91,928	91,928	91,928	91,289	0.30	17	17K	2B
1399/05/11	91,018	91,018	91,018	91,018	2.00	23	59K	5B
1399/05/08	90,085	90,085	90,085	89,234	0.04	11	3K	236M
1399/05/07	89,610	89,610	89,610	89,194	0.53	16	31K	3B
1399/05/06	88,723	88,723	88,723	88,723	1.00	17	60K	5B
1399/05/05	87,845	87,845	87,845	87,845	2.00	23	61K	5B
1399/05/04	86,867	86,867	86,867	86,123	0.13	9	8K	679M
1399/05/01	86,007	86,007	86,007	86,007	1.00	31	125K	11B
1399/04/31	85,156	85,156	85,156	85,156	1.00	38	275K	23B
1399/04/30	84,313	84,313	84,313	84,313	2.00	17	70K	6B
1399/04/29	82,660	82,660	82,660	82,660	1.00	24	88K	7B
1399/04/28	82,205	82,205	82,205	81,842	0.55	26	34K	3B
1399/04/25	82,147	82,147	82,147	81,392	0.07	8	5K	376M
1399/04/24	82,136	82,136	82,136	81,334	1.00	20	32K	3B
1399/04/23	80,526	80,526	80,526	80,526	0.0	40	203K	16B
1399/04/22	79,729	79,729	79,729	79,729	1.00	102	494K	39B
1399/04/21	78,940	78,940	78,940	78,940	1.00	15	113K	9B
1399/04/18	78,159	78,159	78,159	78,159	2.00	93	339K	26B
1399/04/17	76,701	76,701	76,701	76,627	0.90	23	61K	5B
1399/04/16	75,972	75,972	75,972	75,942	0.96	30	65K	5B
1399/04/15	75,632	75,632	75,632	75,220	0.45	26	31K	2B
1399/04/14	74,884	74,884	74,884	74,884	2.00	132	286K	21B
1399/04/11	73,416	73,416	73,416	73,416	1.00	40	105K	8B
1399/04/10	72,690	72,689	72,690	72,690	1.00	149	237K	17B
1399/04/09	72,149	72,149	72,149	71,971	0.75	16	54K	4B
1399/04/08	71,699	71,699	71,699	71,435	1.62	26	58K	4B
1399/04/07	70,314	70,314	70,314	70,294	0.97	19	70K	5B
1399/04/04	69,801	69,801	69,801	69,618	0.74	23	54K	4B
1399/04/03	69,736	69,736	69,736	69,110	0.09	9	7K	474M
1399/04/02	70,157	70,157	70,157	69,046	0.38	10	14K	991M
1399/04/01	69,344	69,344	69,344	68,782	0.18	7	13K	925M
1399/03/31	68,658	68,658	68,658	68,658	1.00	38	809K	56B
1399/03/27	67,979	67,979	67,979	67,979	1.00	24	623K	42B
1399/03/26	67,306	67,306	67,306	67,306	2.00	93	463K	31B
1399/03/25	65,987	65,987	65,987	65,987	1.00	28	519K	34B
1399/03/24	65,334	65,334	65,334	65,334	1.00	130	873K	57B
1399/03/21	64,688	64,688	64,688	64,688	1.00	8	95K	6B
1399/03/20	64,048	64,048	64,048	64,048	2.00	7	81K	5B
1399/03/19	63,092	63,092	63,092	62,793	0.52	27	42K	3B
1399/03/18	62,468	62,468	62,468	62,468	1.00	9	82K	5B
1399/03/17	61,985	61,985	61,985	61,850	0.78	12	64K	4B
1399/03/13	62,431	62,431	62,431	61,372	0.27	26	11K	694M
1399/03/12	61,668	61,668	61,668	61,207	0.24	6	20K	1B
1399/03/11	61,440	61,440	61,440	61,058	0.37	11	31K	2B
1399/03/10	61,424	61,424	61,424	60,832	0.03	2	2K	136M
1399/03/07	61,997	61,997	61,997	60,816	0.06	12	2K	144M
1399/03/06	61,198	61,198	61,198	60,782	0.31	17	26K	2B
1399/03/03	60,593	60,593	60,593	60,593	1.00	13	126K	8B
1399/02/31	60,169	60,169	60,169	59,994	0.71	13	61K	4B
1399/02/30	59,574	59,574	59,574	59,574	2.00	14	155K	9B
1399/02/29	58,941	58,941	58,941	58,406	0.08	9	7K	421M
1399/02/28	58,358	58,358	58,358	58,358	1.00	18	177K	10B
1399/02/27	58,166	58,166	58,166	57,781	0.33	15	29K	2B
1399/02/24	57,591	57,591	57,591	57,591	2.00	33	168K	10B
1399/02/23	56,476	56,476	56,476	56,462	0.97	15	90K	5B
1399/02/22	56,365	56,365	56,365	55,917	0.20	8	18K	1B
1399/02/21	55,877	55,877	55,877	55,807	0.87	12	80K	4B
1399/02/20	55,564	55,564	55,564	55,324	1.56	8	72K	4B
1399/02/17	55,015	55,015	55,015	54,475	0.01	3	790	43M
1399/02/16	54,471	54,471	54,471	54,471	1.00	28	187K	10B
1399/02/15	53,932	53,932	53,932	53,932	1.00	74	283K	15B
1399/02/14	53,399	53,399	53,399	53,399	2.00	29	195K	10B
1399/02/13	52,450	52,450	52,450	52,352	0.81	39	78K	4B
1399/02/10	52,147	52,147	52,147	51,931	0.58	11	59K	3B
1399/02/09	51,636	50,615	51,636	51,631	0.99	65	111K	6B
1399/02/08	51,190	50,180	51,190	51,125	0.87	161	291K	15B
1399/02/07	50,713	48,800	50,713	50,684	1.94	263	759K	38B
1399/02/06	49,719	49,719	49,719	49,719	1.00	37	162K	8B
1399/02/03	49,227	49,227	49,227	49,227	1.00	41	151K	7B
1399/02/02	48,869	48,869	48,869	48,740	0.73	47	79K	4B
1399/02/01	48,386	48,385	48,386	48,386	1.00	120	311K	15B
1399/01/31	47,996	46,115	47,996	47,907	1.81	188	344K	17B
1399/01/30	47,055	47,055	47,055	47,055	1.00	45	145K	7B
1399/01/27	46,590	46,590	46,590	46,590	1.00	43	253K	12B
1399/01/26	46,129	46,129	46,129	46,129	1.00	28	263K	12B
1399/01/25	45,776	45,776	45,776	45,673	1.77	16	99K	5B
1399/01/24	45,031	45,031	45,031	44,879	0.66	8	74K	3B
1399/01/23	45,002	45,002	45,002	44,586	0.07	7	7K	326M
1399/01/20	44,698	44,698	44,698	44,557	0.68	22	78K	4B
1399/01/19	44,615	44,615	44,615	44,256	1.18	9	68K	3B
1399/01/18	43,968	43,968	43,968	43,741	0.48	25	55K	2B
1399/01/17	43,896	43,896	43,896	43,533	0.16	7	19K	822M
1399/01/16	43,847	43,847	43,847	43,462	0.11	6	13K	566M
1399/01/11	43,598	43,598	43,598	43,413	1.57	11	92K	4B
1399/01/10	42,865	42,865	42,865	42,744	0.71	17	84K	4B
1399/01/09	42,822	42,822	42,822	42,441	0.10	5	12K	496M
1399/01/06	42,717	42,717	42,717	42,399	0.25	9	29K	1B
1399/01/05	42,751	42,751	42,751	42,295	0.91	16	54K	2B
1398/12/28	41,913	41,913	41,913	41,913	1.00	42	147K	6B
1398/12/27	41,617	41,617	41,617	41,499	0.71	42	89K	4B
1398/12/26	41,223	41,223	41,223	41,205	0.96	73	119K	5B
1398/12/25	41,430	41,430	41,430	40,815	0.49	10	30K	1B
1398/12/24	40,618	40,618	40,618	40,618	1.00	114	385K	16B
1398/12/21	40,216	40,216	40,216	40,216	1.00	77	613K	25B
1398/12/20	40,051	40,051	40,051	39,818	0.41	12	53K	2B
1398/12/19	39,655	39,655	39,655	39,655	2.00	13	131K	5B
1398/12/17	38,878	38,878	38,878	38,878	1.00	15	130K	5B
1398/12/14	38,494	38,494	38,494	38,494	1.00	48	188K	7B
1398/12/13	38,113	38,113	38,113	38,113	1.00	30	224K	9B
1398/12/12	38,006	38,006	38,006	37,736	1.27	12	87K	3B
1398/12/11	37,261	37,261	37,261	37,261	1.00	61	329K	12B
1398/12/10	36,893	36,893	36,893	36,893	1.00	118	777K	29B
1398/12/07	36,528	36,528	36,528	36,528	1.00	7	23K	826M
1398/12/06	36,167	36,167	36,167	36,167	2.00	75	371K	13B
1398/12/05	35,458	35,458	35,458	35,458	1.00	18	14K	512M
1398/12/03	35,107	35,107	35,107	35,107	1.00	10	14K	493M
1398/11/30	34,760	34,760	34,760	34,760	2.00	5	14K	490M
1398/11/29	34,079	34,079	34,079	34,079	1.00	4	15K	527M
1398/11/28	33,742	33,742	33,742	33,742	1.00	6	18K	599M
1398/11/27	33,408	33,408	33,408	33,408	1.00	8	84K	3B
1398/11/26	33,078	33,078	33,078	33,078	2.00	10	39K	1B
1398/11/23	32,430	32,430	32,430	32,430	1.00	4	7K	235M
1398/11/21	32,109	32,109	32,109	32,109	1.00	7	8K	249M
1398/11/19	31,792	31,792	31,792	31,792	2.00	8	4K	113M
1398/11/15	31,169	31,169	31,169	31,169	1.00	5	3K	106M
1398/11/14	30,861	30,861	30,861	30,861	1.00	2	4K	133M
1398/11/13	30,556	30,556	30,556	30,556	2.00	4	17K	510M
1398/11/12	29,957	29,957	29,957	29,957	1.00	6	100K	3B
1398/11/08	29,661	29,661	29,661	29,661	1.00	5	3K	77M
1398/11/07	29,368	29,368	29,368	29,368	1.00	19	202K	6B
1398/11/06	29,078	29,078	29,078	29,078	2.00	6	26K	745M
1398/11/05	28,508	28,508	28,508	28,508	1.00	36	373K	11B
1398/11/02	28,226	28,226	28,226	28,226	1.00	7	3K	85M
1398/11/01	27,947	27,947	27,947	27,947	1.00	6	4K	105M
1398/10/30	27,671	27,671	27,671	27,671	2.00	9	4K	101M
1398/10/29	27,129	27,129	27,129	27,129	1.00	6	6K	158M
1398/10/28	26,861	26,861	26,861	26,861	1.00	5	6K	155M
1398/10/25	26,596	26,596	26,596	26,596	1.00	7	3K	69M
1398/10/24	26,333	26,333	26,333	26,333	2.00	5	3K	70M
1398/10/23	25,817	25,817	25,817	25,817	1.00	8	26K	664M
1398/10/22	25,562	25,562	25,562	25,562	1.00	6	7K	181M
1398/10/21	25,309	25,309	25,309	25,309	1.00	5	16K	407M
1398/10/18	24,937	24,937	25,439	25,059	(0.51)	74	205K	5B
1398/10/17	25,351	24,849	25,351	25,188	0.35	139	381K	10B
1398/10/15	25,100	25,100	25,100	25,100	1.00	3	9K	216M
1398/10/14	24,848	24,366	24,853	24,852	1.99	101	446K	11B
1398/10/11	24,366	24,366	24,366	24,366	1.00	5	12K	285M
1398/10/10	24,125	24,125	24,125	24,125	1.00	9	8K	194M
1398/10/09	23,887	23,887	23,887	23,887	1.00	5	14K	340M
1398/10/07	23,651	23,651	23,651	23,651	1.00	8	25K	600M
1398/10/04	23,417	23,417	23,417	23,417	1.00	6	72K	2B
1398/10/02	23,186	22,507	23,186	23,186	2.00	49	299K	7B
1398/10/01	22,732	22,732	22,732	22,732	1.00	5	57K	1B
1398/09/30	22,507	22,507	22,507	22,507	1.00	3	1K	32M
1398/09/27	22,285	22,285	22,285	22,285	1.00	4	2K	47M
1398/09/26	22,065	22,065	22,065	22,065	2.00	3	3K	59M
1398/09/25	21,633	21,633	21,633	21,633	1.00	29	156K	3B
1398/09/24	21,419	21,419	21,419	21,419	1.00	6	4K	76M
1398/09/23	21,224	20,804	21,224	21,207	0.92	64	163K	3B
1398/09/20	21,018	20,603	21,018	21,014	0.98	85	360K	8B
1398/09/19	20,810	20,810	20,810	20,810	2.00	5	2K	39M
1398/09/18	20,402	20,402	20,402	20,402	1.00	7	5K	111M
1398/09/17	20,200	20,200	20,200	20,200	1.00	9	17K	336M
1398/09/16	20,000	20,000	20,000	20,000	1.00	4	1K	20M
1398/09/13	19,624	19,624	20,424	19,802	(1.11)	120	444K	9B
1398/09/12	20,024	20,024	20,024	20,024	(1.0)	5	6K	129M
1398/09/11	20,226	20,226	20,226	20,226	(1.0)	4	1K	22M
1398/09/10	20,428	20,428	20,838	20,430	(0.99)	50	56K	1B
1398/09/09	20,633	20,633	21,049	20,634	(0.99)	100	293K	6B
1398/09/06	20,841	20,841	20,841	20,841	(2.0)	10	2K	42M
1398/09/04	21,266	21,266	21,266	21,266	(1.0)	3	1K	26M
1398/09/03	21,480	21,480	21,480	21,480	(1.0)	7	25K	527M
1398/09/02	21,696	21,696	21,696	21,696	(2.0)	19	100K	2B
1398/08/29	22,138	22,138	22,138	22,138	(1.0)	16	32K	704M
1398/08/28	22,361	22,361	22,361	22,361	(1.0)	6	2K	55M
1398/08/22	22,586	22,586	22,586	22,586	(1.0)	8	17K	390M
1398/08/20	23,157	22,773	23,157	22,814	(0.82)	11	1K	29M
1398/08/19	23,060	22,604	23,060	23,003	0.75	56	151K	3B
1398/08/18	22,832	22,832	22,832	22,832	1.00	20	30K	693M
1398/08/14	22,606	22,606	22,606	22,606	1.00	4	4K	92M
1398/08/13	22,383	22,383	22,383	22,383	1.00	20	20K	458M
1398/08/12	22,171	21,733	22,171	22,162	0.96	20	30K	664M
1398/08/11	21,700	21,671	22,107	21,952	0.29	34	25K	545M
1398/08/08	22,000	21,881	22,000	21,889	(0.96)	5	7K	155M
1398/08/06	22,544	22,098	22,544	22,102	(0.98)	20	18K	393M
1398/08/04	21,978	21,978	22,420	22,321	0.55	17	12K	261M
1398/08/01	22,168	22,168	23,000	22,199	(1.86)	10	2K	39M
1398/07/30	22,550	22,248	22,696	22,620	0.66	15	21K	483M
1398/07/29	22,472	22,472	22,472	22,472	(1.0)	6	5K	110M
1398/07/28	22,698	22,698	22,700	22,698	(1.0)	17	26K	581M
1398/07/24	22,974	22,868	22,974	22,927	(0.74)	7	6K	131M
1398/07/23	23,075	23,075	23,500	23,098	(0.9)	19	37K	848M
1398/07/22	23,438	22,974	23,438	23,308	0.44	49	43K	993M
1398/07/21	23,048	23,048	23,512	23,206	(0.32)	11	58K	1B
1398/07/20	23,280	23,280	23,280	23,280	(1.0)	4	4K	95M
1398/07/17	23,515	23,515	23,515	23,515	(1.0)	5	2K	52M
1398/07/16	23,534	23,534	24,008	23,752	(0.08)	40	103K	2B
1398/07/15	23,765	23,765	24,245	23,771	(0.97)	22	30K	708M
1398/07/14	23,986	23,986	24,470	24,005	(0.92)	35	33K	795M
1398/07/13	24,115	24,115	24,601	24,228	(0.53)	60	132K	3B
1398/07/10	24,358	24,358	24,358	24,358	(1.0)	33	51K	1B
1398/07/09	24,604	24,604	24,604	24,604	(1.0)	6	8K	202M
1398/07/08	24,848	24,848	25,348	24,852	(0.98)	18	14K	340M
1398/07/07	25,600	25,094	25,600	25,098	(0.98)	23	34K	861M
1398/07/06	25,323	25,323	25,833	25,347	(0.9)	46	81K	2B
1398/07/03	25,578	25,578	25,578	25,578	(1.0)	5	7K	171M
1398/07/02	26,077	25,561	26,077	25,836	(1.88)	11	10K	252M
1398/07/01	26,187	25,819	26,715	26,330	0.55	65	146K	4B
1398/06/31	26,187	26,187	26,187	26,187	0.0	6	12K	317M
1398/06/30	26,187	26,187	26,187	26,187	0.0	3	313	8M
1398/06/27	26,187	26,187	26,187	26,187	0.0	5	3K	85M
1398/06/26	26,187	26,187	26,187	26,187	(1.0)	6	1K	34M
1398/06/25	26,451	26,451	26,451	26,451	(2.0)	36	27K	713M
1398/06/13	26,990	26,990	26,990	26,990	2.10	107	314K	8B
1398/06/11	26,434	26,434	26,434	26,434	3.00	116	256K	7B
1398/06/09	27,500	24,010	27,500	25,665	(16.18)	49	214K	5B
1398/06/06	33,399	29,900	33,399	30,621	(9.93)	31	90K	3B
1398/06/04	33,997	33,996	33,997	33,997	(0.82)	105	170K	6B
1398/06/02	34,200	34,200	35,980	34,278	9.05	130	275K	9B
1398/05/30	31,110	31,110	35,500	31,433	(5.46)	32	42K	1B
1398/05/28	31,110	31,110	36,500	33,250	(9.99)	46	83K	3B
1398/05/26	37,000	36,000	37,000	36,941	13.76	90	208K	8B
1398/05/19	32,465	32,465	32,986	32,472	0.06	63	149K	5B
1398/05/16	32,458	32,400	32,458	32,452	7.46	100	230K	7B
1398/05/14	30,200	30,200	30,200	30,200	4.82	94	265K	8B
1398/05/12	28,111	28,111	30,100	28,812	(4.6)	61	219K	6B
1398/05/09	30,200	30,200	30,200	30,200	(9.9)	9	10K	308M
1398/05/02	34,042	32,250	34,042	33,520	(1.53)	27	53K	2B
1398/04/31	34,500	31,020	34,500	34,042	(1.32)	23	33K	1B
1398/04/29	34,500	34,000	34,500	34,496	1.46	91	130K	4B
1398/04/26	33,999	33,999	34,000	33,999	6.11	110	293K	10B
1398/04/24	31,050	31,050	34,000	32,041	18.03	152	888K	28B
1398/04/22	25,000	25,000	30,000	27,146	11.89	47	218K	6B
1398/04/19	24,262	24,262	24,262	24,262	0.0	16	70K	2B
1398/04/17	25,000	20,300	25,000	24,261	(2.96)	27	25K	611M
1398/04/15	25,000	24,997	25,000	25,000	27.94	92	251K	6B
1398/04/12	19,541	19,541	19,541	19,541	0.0	6	12K	244M
1398/04/10	19,527	19,527	20,000	19,541	0.07	75	518K	10B
1398/04/05	20,017	19,200	20,017	19,527	(2.45)	85	577K	11B
1398/04/03	20,000	20,000	20,600	20,017	0.09	26	46K	929M
1398/04/01	20,000	20,000	20,000	20,000	11.17	81	261K	5B
1398/03/29	17,991	17,991	17,991	17,991	0.0	5	227	4M
1398/03/27	17,991	17,991	17,991	17,991	0.0	23	59K	1B
1398/03/25	17,986	17,986	18,003	17,991	0.03	24	142K	3B
1398/03/22	18,189	15,502	18,189	17,986	(1.12)	50	253K	5B
1398/03/20	18,189	18,189	18,189	18,189	0.0	73	418K	8B
1398/03/18	18,575	16,101	18,575	18,189	(2.08)	12	14K	251M
1398/03/13	20,000	16,100	20,000	18,575	(17.44)	37	249K	5B
1398/03/11	22,500	22,500	22,500	22,500	(11.7)	60	391K	9B
1398/03/08	25,500	24,000	25,500	25,481	1.92	28	47K	1B
1398/03/04	25,000	25,000	25,000	25,000	(1.69)	74	225K	6B
1398/03/01	25,800	25,001	25,800	25,431	(7.37)	37	106K	3B
1398/02/30	27,989	24,350	27,989	27,455	19.37	81	273K	8B
1398/02/25	23,000	23,000	23,000	23,000	32.24	109	566K	13B
1398/02/21	17,000	17,000	19,500	17,392	14.81	49	414K	7B
1398/02/18	14,901	14,901	15,999	15,149	1.67	49	445K	7B
1398/02/16	14,900	14,900	14,900	14,900	(0.1)	85	883K	13B
1398/02/14	14,920	14,900	14,920	14,915	(0.81)	61	454K	7B
1398/02/11	15,899	14,920	15,899	15,037	(6.01)	24	64K	968M
1398/02/09	16,000	15,000	16,000	15,999	4.35	73	519K	8B
1398/02/07	14,799	14,799	15,500	15,332	8.40	29	199K	3B
1398/02/04	14,141	14,141	14,146	14,144	0.23	25	159K	2B
1398/02/02	14,110	14,110	14,120	14,111	8.30	74	390K	6B
1398/01/31	12,500	12,500	13,700	13,029	16.22	26	118K	2B
1398/01/28	11,211	11,211	11,211	11,211	1.90	8	20K	226M
1398/01/26	11,001	11,001	11,169	11,002	(3.33)	50	470K	5B
1398/01/24	11,600	11,299	11,600	11,381	(1.96)	14	27K	312M
1398/01/21	11,610	11,600	11,610	11,609	4.24	79	560K	7B
1398/01/19	10,700	10,700	11,300	11,137	4.88	16	110K	1B
1398/01/17	10,500	10,500	10,700	10,619	(5.18)	30	82K	867M
1398/01/10	11,524	10,800	11,524	11,199	(2.82)	39	141K	2B
1398/01/07	12,000	11,100	12,000	11,524	(3.96)	42	120K	1B
1398/01/05	11,999	11,999	11,999	11,999	0.0	31	52K	623M
1397/12/27	11,999	11,999	11,999	11,999	9.57	4	5K	61M
1397/12/25	11,000	10,520	11,000	10,951	(10.47)	48	120K	1B
1397/12/22	12,261	11,690	12,261	12,232	(4.9)	38	184K	2B
1397/12/20	13,501	12,520	13,501	12,862	0.89	64	402K	5B
1397/12/18	12,400	12,400	13,011	12,748	(5.91)	26	60K	765M
1397/12/15	13,550	13,500	13,550	13,549	(6.24)	135	669K	9B
1397/12/13	14,900	13,401	14,900	14,450	27.94	109	626K	9B
1397/11/29	11,070	11,070	11,891	11,294	10.80	75	699K	8B
1397/11/27	9,420	9,420	10,500	10,193	14.86	30	114K	1B
1397/11/24	8,510	8,510	9,099	8,874	10.86	35	260K	2B
1397/11/17	8,003	8,003	8,301	8,005	0.02	333	3M	24B
1397/11/15	8,003	8,003	8,003	8,003	(5.85)	112	463K	4B
1397/11/13	8,500	8,500	8,500	8,500	(5.2)	45	122K	1B
1397/11/10	9,000	8,900	9,000	8,966	(0.38)	31	62K	557M
1397/11/08	9,000	9,000	9,000	9,000	(6.25)	56	149K	1B
1397/11/06	9,600	9,600	9,600	9,600	0.98	46	117K	1B
1397/11/03	9,500	9,500	9,600	9,507	(4.93)	46	60K	569M
1397/11/01	10,000	10,000	10,000	10,000	0.0	27	27K	270M
1397/10/29	10,000	10,000	10,000	10,000	0.0	48	136K	1B
1397/10/26	10,000	10,000	10,006	10,000	(5.91)	64	257K	3B
1397/10/24	10,665	10,300	10,665	10,628	(0.35)	18	87K	922M
1397/10/22	11,000	10,500	11,000	10,665	6.65	24	38K	400M
1397/10/19	10,000	10,000	10,001	10,000	(3.88)	36	526K	5B
1397/10/17	11,303	10,400	11,303	10,404	(7.95)	6	36K	375M
1397/10/15	11,596	10,990	11,596	11,303	(2.53)	6	12K	131M
1397/10/12	11,601	11,500	11,601	11,596	2.42	31	200K	2B
1397/10/10	11,150	11,150	11,500	11,322	1.54	11	28K	319M
1397/10/03	11,150	11,150	11,150	11,150	1.37	8	41K	462M
1397/10/01	10,999	10,999	10,999	10,999	0.0	4	28K	313M
1397/09/28	10,999	10,999	10,999	10,999	4.25	71	551K	6B
1397/09/26	10,500	10,500	11,000	10,551	2.17	24	62K	655M
1397/09/21	10,010	10,010	10,650	10,327	(12.85)	13	44K	452M
1397/09/19	11,860	11,700	11,860	11,850	(0.08)	23	55K	653M
1397/09/17	11,860	11,860	11,860	11,860	0.55	34	114K	1B
1397/09/14	11,795	11,795	11,795	11,795	(2.95)	2	4K	49M
1397/09/12	12,190	12,000	12,190	12,154	3.19	10	13K	163M
1397/09/10	12,000	11,500	12,000	11,778	2.42	19	65K	763M
1397/09/07	11,500	11,500	11,500	11,500	(1.92)	33	107K	1B
1397/09/05	11,725	11,725	11,725	11,725	0.0	8	29K	338M
1397/09/03	11,725	11,725	11,725	11,725	0.0	19	49K	570M
1397/08/30	11,700	11,700	12,001	11,725	1.39	12	33K	387M
1397/08/28	11,560	11,560	11,800	11,564	0.29	26	165K	2B
1397/08/26	11,530	11,530	11,550	11,531	0.06	62	202K	2B
1397/08/23	11,500	11,500	11,560	11,524	4.10	35	158K	2B
1397/08/21	11,070	11,070	11,070	11,070	1.36	18	204K	2B
1397/08/19	10,502	10,502	11,400	10,922	(2.86)	17	48K	520M
1397/08/14	11,880	11,205	11,880	11,243	(5.36)	7	37K	417M
1397/08/12	11,880	11,880	11,880	11,880	(0.64)	14	61K	727M
1397/08/07	11,959	11,955	11,959	11,956	2.19	10	4K	43M
1397/08/05	11,700	11,700	11,700	11,700	1.72	4	6K	68M
1397/08/02	11,500	11,500	11,550	11,502	(4.15)	62	343K	4B
1397/07/30	12,000	12,000	12,000	12,000	8.00	10	17K	205M
1397/07/28	11,001	11,001	12,003	11,111	1.01	15	11K	119M
1397/07/25	11,000	11,000	11,001	11,000	2.94	45	128K	1B
1397/07/23	10,686	10,686	10,686	10,686	0.0	33	175K	2B
1397/07/21	11,050	10,500	11,050	10,686	(2.85)	11	18K	194M
1397/07/18	11,000	11,000	11,000	11,000	(7.88)	67	132K	1B
1397/07/16	12,050	11,800	12,050	11,941	(2.07)	19	49K	586M
1397/07/14	13,800	12,000	13,800	12,194	(9.67)	9	11K	137M
1397/07/11	13,499	13,499	13,499	13,499	9.22	65	234K	3B
1397/07/09	12,500	12,100	12,500	12,359	(0.7)	68	323K	4B
1397/07/07	12,500	10,600	12,500	12,446	3.77	62	351K	4B
1397/07/04	11,994	11,994	11,994	11,994	0.23	71	260K	3B
1397/07/02	12,500	11,000	12,500	11,966	17.96	37	90K	1B
1397/06/31	10,001	10,001	11,000	10,144	(21.53)	48	273K	3B
1397/06/26	13,980	12,500	13,980	12,927	(4.24)	29	103K	1B
1397/06/24	13,500	13,500	13,500	13,500	(9.85)	125	320K	4B
1397/06/21	15,000	14,800	15,000	14,975	(11.86)	32	81K	1B
1397/06/19	16,990	16,990	16,990	16,990	12.77	4	2K	38M
1397/06/17	15,066	15,066	15,066	15,066	0.0	88	398K	6B
1397/06/14	15,060	15,060	15,400	15,066	6.10	34	134K	2B
1397/06/12	14,200	14,200	14,200	14,200	5.35	7	20K	284M
1397/06/10	13,321	13,321	13,703	13,479	(12.35)	36	120K	2B
1397/06/07	16,997	14,990	16,997	15,378	(13.54)	23	147K	2B
1397/06/05	18,000	15,178	18,000	17,786	11.16	26	111K	2B
1397/06/03	14,100	14,100	16,199	16,000	25.00	37	103K	2B
1397/05/29	12,800	12,800	12,800	12,800	4.07	21	172K	2B
1397/05/27	12,300	12,300	12,300	12,300	11.23	9	33K	404M
1397/05/24	10,999	10,999	12,000	11,058	(3.84)	77	441K	5B
1397/05/22	11,500	11,500	11,500	11,500	4.46	10	33K	374M
1397/05/20	11,011	10,990	11,011	11,009	37.61	216	2M	19B
1396/09/27	8,000	8,000	8,000	8,000	1.28	196	2M	14B
1396/09/25	7,899	7,899	7,899	7,899	(1.26)	61	3M	24B
1396/08/10	8,000	8,000	8,000	8,000	(6.26)	147	975K	8B
1396/08/08	9,300	8,499	9,300	8,534	6.68	29	108K	920M
1396/08/06	8,000	8,000	8,000	8,000	(5.96)	23	74K	593M
1396/08/03	8,530	8,399	8,530	8,507	(3.11)	23	73K	623M
1396/08/01	8,800	8,500	8,800	8,780	28.98	62	252K	2B
1396/07/29	6,500	6,500	7,200	6,807	34.74	29	65K	439M
1396/07/24	5,010	5,010	5,551	5,052	5.25	41	248K	1B
1396/07/22	4,800	4,800	4,800	4,800	(2.02)	20	86K	414M
1396/07/19	4,900	4,897	4,900	4,899	(1.59)	15	21K	103M
1396/07/17	4,999	4,900	4,999	4,978	(0.42)	5	4K	19M
1396/07/15	4,999	4,999	4,999	4,999	1.32	5	3K	13M
1396/07/12	4,998	4,799	4,998	4,934	7.26	12	16K	77M
1396/07/10	4,600	4,600	4,600	4,600	0.0	14	12K	56M
1396/07/05	4,600	4,600	4,600	4,600	(4.17)	25	62K	287M
1396/07/03	4,800	4,800	4,800	4,800	(4.02)	19	38K	182M
1396/07/01	5,001	5,001	5,001	5,001	(3.12)	14	18K	88M
1396/06/29	5,199	5,001	5,199	5,162	(3.64)	24	80K	415M
1396/06/27	5,380	5,099	5,380	5,357	3.02	11	39K	208M
1396/06/22	5,200	5,200	5,200	5,200	(2.53)	2	10K	52M
1396/06/20	5,335	5,335	5,335	5,335	0.0	10	21K	113M
1396/06/11	5,335	5,335	5,335	5,335	0.0	19	38K	202M
1396/06/08	5,334	5,334	5,337	5,335	0.02	39	142K	757M
1396/06/06	5,400	5,318	5,400	5,334	3.09	52	146K	787M
1396/05/30	5,000	4,951	5,381	5,174	5.76	76	355K	2B
1396/05/29	4,650	4,638	5,013	4,892	(5.07)	35	82K	403M
1396/05/28	5,995	5,079	5,995	5,153	(8.68)	89	488K	3B
1396/05/25	6,100	5,500	6,100	5,643	(6.46)	38	113K	636M
1396/05/24	5,813	5,556	6,095	6,033	8.88	117	432K	3B
1396/05/23	5,479	5,260	5,690	5,541	2.33	39	59K	329M
1396/05/22	5,400	5,393	5,805	5,415	(9.63)	112	206K	1B
1396/05/21	6,094	5,020	6,094	5,992	8.16	131	610K	4B
1396/05/18	5,248	5,248	5,549	5,540	9.81	100	604K	3B
1396/05/17	5,000	4,542	5,266	5,045	5.37	165	527K	3B
1396/05/16	4,788	4,788	4,788	4,788	9.99	21	191K	915M
1396/05/15	4,354	4,344	4,354	4,353	9.95	86	495K	2B
1396/05/11	4,010	3,900	4,010	3,959	(4.76)	27	143K	567M
1396/05/10	3,852	3,852	4,200	4,157	5.03	24	82K	341M
1396/05/09	4,121	3,850	4,121	3,958	(3.84)	19	41K	161M
1396/05/08	4,550	4,101	4,550	4,116	(2.63)	5	11K	46M
1396/05/07	4,000	3,604	4,274	4,227	8.78	28	86K	362M
1396/05/04	3,701	3,701	4,100	3,886	(4.36)	11	56K	219M
1396/05/03	4,351	4,000	4,640	4,063	(5.64)	40	94K	382M
1396/05/02	4,050	4,050	4,567	4,306	7.35	25	137K	590M
1396/03/07	4,740	3,980	4,740	4,011	(9.29)	46	77K	307M
1396/03/06	4,820	4,313	4,930	4,422	(7.72)	74	208K	921M
1396/03/03	4,839	4,301	4,841	4,792	8.88	66	325K	2B
1396/03/02	5,025	4,131	5,025	4,401	(4.05)	70	145K	639M
1396/03/01	4,587	4,061	4,587	4,587	10.00	79	485K	2B
1396/02/31	4,170	4,170	4,170	4,170	10.00	82	530K	2B
1396/02/30	3,791	3,791	3,791	3,791	9.98	10	57K	216M
1396/02/27	3,949	3,428	4,000	3,447	(6.03)	12	103K	356M
1396/02/26	3,668	3,381	3,668	3,668	9.99	57	345K	1B
1396/02/25	3,295	3,120	3,372	3,335	8.77	17	97K	324M
1396/02/24	3,011	3,011	3,364	3,066	(4.58)	52	372K	1B
1396/02/23	3,480	3,112	3,480	3,213	(2.31)	26	105K	339M
1396/02/20	3,495	3,200	3,495	3,289	0.40	6	13K	42M
1396/02/19	3,391	3,155	3,498	3,276	(3.39)	86	570K	2B
1396/02/18	3,560	3,155	3,570	3,391	3.89	37	312K	1B
1396/02/17	3,670	3,200	3,670	3,264	(6.07)	22	48K	157M
1396/02/16	3,700	3,155	3,700	3,475	3.15	21	150K	521M
1396/02/13	3,990	3,300	3,990	3,369	(7.82)	50	322K	1B
1396/02/12	3,748	3,650	3,748	3,655	5.67	15	28K	102M
1396/02/11	4,099	3,393	4,099	3,459	(8.25)	38	350K	1B
1396/02/10	3,900	3,752	3,900	3,770	(8.89)	66	487K	2B
1396/02/09	4,200	3,999	4,297	4,138	1.22	25	135K	560M
1396/02/06	4,300	3,952	4,590	4,088	(4.11)	49	340K	1B
1396/02/04	4,310	4,203	4,800	4,263	(8.05)	29	104K	442M
1396/02/03	4,901	4,539	4,950	4,636	(8.07)	67	355K	2B
1396/02/02	5,830	4,850	5,830	5,043	(4.88)	73	352K	2B
1396/01/30	4,810	4,810	5,314	5,302	9.75	101	681K	4B
1396/01/29	5,180	4,700	5,180	4,831	0.71	23	78K	377M
1396/01/28	4,621	4,431	5,375	4,797	(2.44)	83	420K	2B
1396/01/27	4,926	4,600	4,926	4,917	9.78	167	1M	7B
1396/01/26	4,479	4,479	4,479	4,479	10.00	5	7K	31M
1396/01/23	4,072	4,072	4,072	4,072	9.99	4	9K	39M
1396/01/21	3,702	3,702	3,702	3,702	9.98	7	15K	55M
1396/01/20	3,310	3,310	3,367	3,366	9.96	14	31K	105M
1396/01/19	3,000	2,999	3,171	3,061	6.17	31	119K	364M
1396/01/16	3,120	2,850	3,120	2,883	(6.03)	16	61K	177M
1396/01/15	3,002	2,995	3,490	3,068	(7.53)	31	165K	505M
1396/01/14	3,370	3,170	3,370	3,318	(0.9)	26	85K	281M
1396/01/09	3,925	3,220	3,925	3,348	(6.32)	90	468K	2B
1396/01/08	3,460	3,445	3,606	3,574	9.00	130	1M	4B
1396/01/07	3,279	3,170	3,279	3,279	10.00	132	2M	6B
1396/01/06	2,981	2,981	2,981	2,981	10.00	26	353K	1B
1396/01/05	2,710	2,710	2,710	2,710	9.98	9	112K	303M
1395/12/28	2,464	2,464	2,464	2,464	10.00	3	3K	8M
1395/12/25	2,240	2,240	2,240	2,240	9.97	18	528K	1B
1395/12/24	2,001	2,001	2,047	2,037	9.46	50	237K	483M
1395/12/23	1,839	1,839	1,863	1,861	9.86	21	57K	105M
1395/12/15	1,651	1,651	1,710	1,694	(0.94)	3	16K	27M
1395/12/14	1,711	1,710	1,711	1,710	(10.0)	2	34K	58M
1395/12/11	1,880	1,880	1,900	1,900	(1.2)	2	25K	47M
1395/12/10	1,880	1,850	1,949	1,923	2.78	15	99K	191M
1395/12/09	1,790	1,790	1,900	1,871	4.82	14	119K	222M
1395/12/07	1,762	1,761	1,800	1,785	4.51	3	31K	55M
1395/12/04	1,850	1,701	1,850	1,708	(6.15)	4	200K	342M
1395/12/03	1,800	1,798	1,859	1,820	2.54	7	72K	131M
1395/12/01	1,800	1,640	1,800	1,775	7.64	3	48K	84M
1395/11/30	1,649	1,649	1,649	1,649	5.23	2	58K	95M
1395/11/26	1,530	1,530	1,640	1,567	2.42	5	66K	104M
1395/11/25	1,530	1,530	1,530	1,530	1.32	1	1K	2M
1395/11/24	1,555	1,470	1,555	1,510	(2.71)	11	94K	143M
1395/11/23	1,551	1,550	1,555	1,552	(2.21)	6	76K	118M
1395/11/17	1,636	1,500	1,636	1,587	(2.64)	17	244K	387M
1395/11/16	1,630	1,630	1,630	1,630	(3.38)	1	5K	8M
1395/11/13	1,755	1,600	1,760	1,687	(7.56)	3	55K	93M
1395/11/10	1,959	1,801	1,959	1,825	(6.41)	8	90K	165M
1395/11/09	1,950	1,950	1,950	1,950	(0.91)	1	21K	41M
1395/11/06	1,997	1,898	1,997	1,968	2.55	6	168K	330M
1395/11/05	1,850	1,757	1,999	1,919	11.12	18	77K	147M
1395/11/04	1,750	1,720	1,750	1,727	(6.14)	7	86K	149M
1395/11/03	1,750	1,750	1,990	1,840	5.14	9	100K	184M
1395/11/02	1,750	1,750	1,750	1,750	(1.13)	1	100	175K
1395/10/29	1,800	1,700	1,800	1,770	16.91	7	171K	302M
1395/10/28	1,450	1,429	1,610	1,514	7.83	11	74K	112M
1395/10/27	1,418	1,400	1,418	1,404	10.73	2	25K	35M
1395/10/25	1,253	1,253	1,348	1,268	3.01	7	130K	165M
1395/10/22	1,230	1,230	1,250	1,231	0.08	4	289K	356M
1395/10/20	1,230	1,230	1,230	1,230	(0.16)	3	233K	286M
1395/10/19	1,230	1,207	1,240	1,232	0.33	9	517K	637M
1395/10/18	1,240	1,200	1,240	1,228	(0.41)	13	720K	884M
1395/10/15	1,234	1,233	1,234	1,233	1.23	4	140K	173M
1395/10/14	1,206	1,200	1,229	1,218	1.25	6	170K	207M
1395/10/13	1,203	1,203	1,203	1,203	0.0	2	76K	91M
1395/10/12	1,200	1,200	1,203	1,203	0.25	2	35K	42M
1395/10/11	1,202	1,200	1,212	1,200	(0.41)	8	646K	776M
1395/10/08	1,200	1,200	1,220	1,205	0.33	9	97K	117M
1395/10/07	1,200	1,200	1,220	1,201	0.08	7	449K	539M
1395/10/06	1,200	1,200	1,200	1,200	(0.33)	1	72K	87M
1395/10/05	1,201	1,200	1,220	1,204	(0.5)	8	288K	347M
1395/10/04	1,210	1,210	1,210	1,210	0.67	2	16K	19M
1395/10/01	1,200	1,200	1,210	1,202	(0.99)	9	637K	765M
1395/09/28	1,200	1,200	1,280	1,214	1.17	7	570K	691M
1395/09/24	1,200	1,200	1,200	1,200	(0.66)	6	503K	604M
1395/09/17	1,210	1,201	1,210	1,208	(1.23)	6	66K	80M
1395/09/16	1,200	1,200	1,353	1,223	(1.13)	12	468K	572M
1395/09/14	1,266	1,200	1,266	1,237	(2.29)	6	1M	1B
1395/08/29	1,373	1,200	1,373	1,266	(10.91)	17	725K	918M
1395/08/24	1,421	1,421	1,421	1,421	4.10	1	30K	43M
1395/08/23	1,300	1,300	1,398	1,365	5.00	2	150K	205M
1395/08/22	1,300	1,300	1,300	1,300	(1.96)	1	14K	18M
1395/08/19	1,370	1,300	1,370	1,326	(3.42)	4	120K	159M
1395/08/18	1,371	1,370	1,399	1,373	0.81	9	130K	179M
1395/08/17	1,250	1,250	1,373	1,362	4.77	7	109K	148M
1395/08/15	1,300	1,300	1,300	1,300	0.0	1	42K	55M
1395/08/12	1,300	1,300	1,300	1,300	6.38	3	46K	60M
1395/08/11	1,300	1,204	1,300	1,222	(11.32)	8	34K	42M
1395/08/10	1,378	1,378	1,378	1,378	5.43	1	713	983K
1395/08/09	1,300	1,300	1,312	1,307	(0.61)	6	396K	517M
1395/08/08	1,350	1,301	1,350	1,315	(3.24)	11	320K	421M
1395/08/05	1,360	1,324	1,360	1,359	0.07	2	31K	42M
1395/08/04	1,360	1,355	1,360	1,358	(0.37)	3	173K	235M
1395/08/03	1,360	1,355	1,367	1,363	0.07	13	153K	208M
1395/08/02	1,362	1,362	1,362	1,362	(0.29)	1	30K	41M
1395/08/01	1,366	1,366	1,366	1,366	(1.59)	1	105	143K
1395/07/28	1,400	1,370	1,400	1,388	(0.93)	2	48K	67M
1395/07/27	1,401	1,400	1,402	1,401	0.07	10	178K	250M
1395/07/26	1,400	1,400	1,400	1,400	(0.85)	2	85K	119M
1395/07/25	1,400	1,400	1,477	1,412	(4.53)	15	774K	1B
1395/07/24	1,481	1,477	1,481	1,479	(1.14)	3	100K	148M
1395/07/14	1,500	1,475	1,500	1,496	(5.02)	4	52K	78M
1395/07/12	1,600	1,501	1,651	1,575	(18.22)	13	963K	2B
1395/07/11	1,920	1,920	1,940	1,926	11.52	3	24K	46M
1395/07/10	1,680	1,680	1,919	1,727	2.31	18	184K	318M
1395/07/06	1,650	1,650	1,740	1,688	4.78	13	125K	211M
1395/07/05	1,600	1,600	1,650	1,611	3.94	6	53K	86M
1395/07/04	1,550	1,550	1,550	1,550	2.45	1	8K	12M
1395/07/03	1,512	1,512	1,640	1,513	(2.07)	2	20K	31M
1395/06/29	1,590	1,500	1,650	1,545	(6.14)	12	335K	518M
1395/06/28	2,000	1,450	2,000	1,646	17.15	11	452K	743M
1395/06/24	1,411	1,400	1,420	1,405	(2.77)	11	270K	379M
1395/06/23	1,541	1,411	1,590	1,445	(3.67)	10	251K	363M
1395/06/20	1,500	1,500	1,500	1,500	0.0	1	900	1M
1395/06/17	1,500	1,500	1,500	1,500	(0.07)	1	26K	38M
1395/06/16	1,541	1,500	1,541	1,501	(1.25)	7	106K	159M
1395/06/14	1,600	1,512	1,600	1,520	(5.0)	8	45K	69M
1395/06/13	1,600	1,600	1,600	1,600	0.25	1	500	800K
1395/06/10	1,580	1,541	1,650	1,596	(0.81)	6	109K	174M
1395/06/09	1,610	1,600	1,610	1,609	(4.0)	4	39K	63M
1395/06/06	1,765	1,555	1,765	1,676	(4.88)	20	319K	535M
1395/06/02	1,765	1,760	1,765	1,762	(0.23)	4	53K	94M
1395/06/01	1,800	1,765	1,800	1,766	0.06	4	7K	13M
1395/05/31	1,800	1,765	1,800	1,765	(2.43)	7	47K	82M
1395/05/30	1,800	1,800	1,810	1,809	2.67	2	110	199K
1395/05/27	1,762	1,762	1,810	1,762	(2.71)	2	2K	3M
1395/05/26	1,811	1,811	1,811	1,811	0.50	1	3K	5M
1395/05/24	1,820	1,800	1,820	1,802	(0.99)	12	334K	602M
1395/05/23	1,820	1,820	1,902	1,820	0.0	6	54K	98M
1395/05/20	1,820	1,820	1,820	1,820	0.55	4	62K	113M
1395/05/19	1,810	1,810	1,810	1,810	0.50	2	56K	101M
1395/05/18	1,800	1,800	1,820	1,801	(1.64)	5	190K	342M
1395/05/17	1,840	1,820	1,840	1,831	(0.97)	3	92K	169M
1395/05/16	2,000	1,790	2,000	1,849	3.76	11	200K	369M
1395/05/12	1,800	1,760	1,980	1,782	1.95	9	96K	171M
1395/05/11	1,720	1,710	1,980	1,748	(7.61)	8	93K	163M
1395/05/10	2,088	1,810	2,088	1,892	(5.78)	21	200K	379M
1395/05/06	2,100	1,900	2,100	2,008	(1.91)	12	226K	453M
1395/05/05	2,230	2,030	2,230	2,047	(7.54)	18	150K	308M
1395/05/04	2,110	2,100	2,345	2,214	10.26	29	255K	565M
1395/05/03	2,000	2,000	2,050	2,008	5.80	5	62K	124M
1395/04/09	2,000	1,852	2,000	1,898	(9.71)	18	412K	783M
1395/04/08	2,200	1,799	2,490	2,102	13.25	43	671K	1B
1395/04/06	1,500	1,500	2,100	1,856	22.83	11	109K	202M
1394/10/21	1,460	1,420	1,550	1,511	5.66	15	140K	212M
1394/10/20	1,411	1,400	1,578	1,430	(0.42)	9	139K	199M
1394/10/19	1,470	1,400	1,470	1,436	(3.04)	26	885K	1B
1394/10/16	1,501	1,467	1,599	1,481	(3.77)	21	177K	261M
1394/10/15	1,500	1,500	1,620	1,539	(3.99)	29	482K	741M
1394/10/13	1,607	1,600	1,607	1,603	(4.75)	8	68K	108M
1394/10/09	1,699	1,620	1,699	1,683	4.60	5	39K	66M
1394/10/07	1,600	1,600	1,620	1,609	(0.19)	3	2K	4M
1394/10/02	1,600	1,600	1,650	1,612	(0.56)	4	21K	34M
1394/09/30	1,600	1,600	1,697	1,621	(6.41)	6	40K	65M
1394/09/29	1,730	1,600	1,740	1,732	6.78	10	80K	139M
1394/09/28	1,624	1,610	1,700	1,622	(1.7)	3	20K	33M
1394/09/24	1,650	1,650	1,650	1,650	(2.88)	2	8K	14M
1394/09/23	1,698	1,698	1,700	1,699	4.43	4	94K	159M
1394/09/22	1,700	1,624	1,700	1,627	(4.29)	5	102K	167M
1394/09/18	1,700	1,700	1,700	1,700	(7.71)	2	60K	102M
1394/09/15	1,842	1,842	1,842	1,842	(2.54)	4	99K	182M
1394/09/14	1,890	1,890	1,890	1,890	2.38	1	3K	6M
1394/09/10	1,799	1,799	1,900	1,846	5.73	2	8K	14M
1394/09/09	1,799	1,610	1,799	1,746	9.19	7	100K	175M
1394/09/08	1,560	1,560	1,620	1,599	(4.48)	5	115K	183M
1394/09/07	1,736	1,630	1,750	1,674	(6.95)	15	390K	653M
1394/09/03	1,801	1,790	1,820	1,799	(0.17)	10	238K	428M
1394/09/02	1,899	1,801	1,899	1,802	(3.58)	4	91K	164M
1394/09/01	1,900	1,823	1,937	1,869	0.48	7	44K	81M
1394/08/26	1,862	1,860	1,862	1,860	(2.36)	2	6K	10M
1394/08/25	1,986	1,902	1,986	1,905	(1.19)	8	69K	131M
1394/08/24	1,980	1,900	1,980	1,928	(2.63)	3	31K	59M
1394/08/23	1,979	1,979	1,980	1,980	3.45	3	29K	58M
1394/08/20	1,915	1,900	1,990	1,914	(4.35)	11	182K	348M
1394/08/19	2,000	2,000	2,010	2,001	(1.43)	5	300K	600M
1394/08/18	2,040	2,003	2,079	2,030	(2.31)	11	152K	309M
1394/08/17	2,121	2,050	2,121	2,078	(2.26)	13	140K	292M
1394/08/16	2,170	2,120	2,170	2,126	(2.03)	6	49K	103M
1394/08/13	2,170	2,170	2,170	2,170	1.17	1	10K	22M
1394/08/12	2,140	2,140	2,150	2,145	1.42	3	150K	322M
1394/08/11	2,110	2,110	2,120	2,115	2.17	6	52K	110M
1394/08/09	2,100	2,050	2,120	2,070	(4.48)	15	309K	640M
1394/08/06	2,190	2,152	2,199	2,167	(1.72)	7	44K	95M
1394/08/05	2,239	2,160	2,239	2,205	1.71	4	6K	13M
1394/08/04	2,180	2,151	2,180	2,168	(0.73)	5	38K	82M
1394/08/03	2,220	2,070	2,350	2,184	(7.26)	22	141K	308M
1394/07/28	2,355	2,350	2,355	2,355	(4.77)	5	88K	207M
1394/07/27	2,490	2,400	2,490	2,473	0.0	10	63K	156M
1394/07/26	2,359	2,359	2,500	2,473	8.42	16	359K	889M
1394/07/25	2,279	2,279	2,300	2,281	1.06	3	11K	25M
1394/07/22	2,259	2,200	2,260	2,257	2.59	10	240K	542M
1394/07/21	2,200	2,200	2,200	2,200	1.29	1	10K	22M
1394/07/20	2,120	2,120	2,189	2,172	2.94	4	13K	29M
1394/07/19	2,110	2,110	2,110	2,110	(1.22)	1	5K	11M
1394/07/18	2,120	2,120	2,200	2,136	(1.2)	12	135K	289M
1394/07/15	2,174	2,121	2,174	2,162	(0.69)	5	60K	129M
1394/07/13	2,174	2,170	2,200	2,177	3.67	10	122K	266M
1394/07/12	2,100	2,100	2,100	2,100	0.0	1	3K	6M
1394/07/11	2,110	2,100	2,110	2,100	1.50	10	158K	333M
1394/07/08	2,060	2,060	2,100	2,069	(0.43)	4	17K	36M
1394/07/07	2,101	2,060	2,101	2,078	(1.09)	8	47K	99M
1394/07/06	2,101	2,101	2,101	2,101	(0.33)	1	20	42K
1394/07/05	2,083	2,083	2,130	2,108	0.38	7	149K	314M
1394/07/04	2,100	2,100	2,176	2,100	(1.87)	2	5K	11M
1394/07/01	2,138	2,138	2,142	2,140	1.28	7	39K	84M
1394/06/31	2,120	2,100	2,140	2,113	1.98	4	40K	85M
1394/06/30	2,065	2,062	2,119	2,072	0.48	8	106K	219M
1394/06/29	2,060	2,060	2,063	2,062	(2.69)	5	28K	58M
1394/06/28	2,119	2,118	2,141	2,119	2.66	20	126K	268M
1394/06/25	2,064	2,064	2,120	2,064	(0.48)	3	12K	25M
1394/06/24	2,105	2,063	2,110	2,074	(1.71)	23	106K	221M
1394/06/23	2,110	2,110	2,110	2,110	(1.77)	2	10K	21M
1394/06/22	2,246	2,105	2,246	2,148	(1.06)	26	313K	673M
1394/06/21	2,120	2,060	2,247	2,171	4.83	18	127K	276M
1394/06/18	2,070	2,062	2,135	2,071	(1.19)	8	70K	145M
1394/06/17	2,150	2,080	2,150	2,096	(2.51)	11	159K	333M
1394/06/16	2,152	2,148	2,152	2,150	(0.05)	6	76K	164M
1394/06/15	2,150	2,150	2,152	2,151	(1.83)	4	43K	92M
1394/06/14	2,150	2,150	2,260	2,191	2.48	9	70K	154M
1394/06/11	2,145	2,100	2,150	2,138	(0.33)	19	195K	417M
1394/06/10	2,145	2,145	2,145	2,145	0.33	5	36K	76M
1394/06/09	2,130	2,100	2,145	2,138	4.19	6	5K	11M
1394/06/07	2,050	2,050	2,160	2,052	(1.2)	10	98K	201M
1394/06/04	2,084	2,070	2,084	2,077	(2.44)	8	57K	119M
1394/06/03	2,150	2,100	2,198	2,129	(1.44)	24	227K	483M
1394/06/02	2,170	2,143	2,260	2,160	(1.32)	7	26K	57M
1394/06/01	2,201	2,143	2,300	2,189	(6.17)	15	96K	211M
1394/05/31	2,420	2,139	2,500	2,333	11.52	49	461K	1B
1394/05/28	2,111	2,070	2,111	2,092	(1.6)	12	64K	134M
1394/05/26	2,151	2,070	2,152	2,126	(1.21)	18	249K	529M
1394/05/25	2,151	2,151	2,160	2,152	(2.89)	13	310K	668M
1394/05/24	2,298	2,151	2,299	2,216	(1.07)	19	167K	370M
1394/05/21	2,140	2,140	2,390	2,240	11.06	35	287K	642M
1394/05/19	2,020	2,011	2,032	2,017	(0.88)	12	61K	124M
1394/05/18	2,050	2,020	2,055	2,035	(2.96)	10	149K	304M
1394/05/17	2,140	2,050	2,140	2,097	(2.65)	29	338K	710M
1394/05/14	2,200	2,150	2,200	2,154	(3.71)	4	28K	60M
1394/05/13	2,210	2,210	2,250	2,237	5.67	2	15K	34M
1394/05/12	2,100	2,080	2,290	2,117	0.05	10	104K	220M
1394/05/11	2,150	2,080	2,281	2,116	(6.91)	31	419K	887M
1394/05/10	2,450	2,200	2,579	2,273	(6.38)	41	702K	2B
1394/05/07	2,600	2,350	2,600	2,428	(4.45)	17	138K	334M
1394/05/06	2,500	2,404	2,699	2,541	2.50	40	273K	693M
1394/05/05	2,250	2,200	2,670	2,479	20.57	37	653K	2B
1394/05/04	2,039	1,901	2,250	2,056	4.47	37	465K	956M
1394/05/03	2,007	1,898	2,150	1,968	(5.48)	63	2M	3B
1394/04/31	2,240	2,031	2,240	2,082	0.87	19	157K	326M
1394/04/30	2,298	1,910	2,300	2,064	(6.94)	24	334K	690M
1394/04/29	2,373	2,000	2,373	2,218	(16.43)	49	550K	1B
1394/04/24	2,700	2,351	2,980	2,654	(0.9)	33	405K	1B
1394/04/23	2,900	2,431	2,946	2,678	5.72	36	480K	1B
1394/04/22	2,550	2,000	3,000	2,533	(0.51)	96	1M	4B
1394/04/21	2,510	2,451	2,650	2,546	8.25	67	544K	1B
1394/04/20	2,300	2,011	2,650	2,352	6.91	67	437K	1B
1394/04/16	1,950	1,820	2,500	2,200	24.93	58	512K	1B
1394/04/15	1,700	1,700	1,800	1,761	9.93	19	167K	294M
1394/04/14	1,671	1,520	1,739	1,602	(3.03)	23	350K	561M
1394/04/13	1,800	1,497	1,800	1,652	12.38	32	411K	680M
1394/04/10	1,440	1,440	1,480	1,470	2.08	9	68K	100M
1394/04/09	1,400	1,400	1,480	1,440	2.86	29	294K	423M
1394/04/08	1,400	1,400	1,400	1,400	(0.85)	1	5K	6M
1394/04/07	1,445	1,360	1,445	1,412	(4.34)	20	368K	520M
1394/04/06	1,400	1,350	1,530	1,476	3.65	55	918K	1B
1394/04/03	1,400	1,350	1,580	1,424	(3.52)	12	81K	115M
1394/04/02	1,500	1,300	1,620	1,476	33.09	32	837K	1B
1394/03/24	854	854	1,191	1,109	10.35	58	557K	618M
1394/03/23	945	880	1,100	1,005	4.47	34	563K	565M
1394/03/20	948	900	1,000	962	2.56	21	639K	615M
1394/03/19	972	880	973	938	2.18	9	85K	80M
1394/03/18	870	848	975	918	8.25	16	316K	290M
1394/03/17	848	847	849	848	7.34	4	91K	77M
1394/03/12	800	756	805	790	(1.74)	7	126K	100M
1394/03/11	804	804	804	804	0.12	1	889	715K
1394/03/10	800	800	821	803	(5.53)	5	300K	241M
1394/03/05	850	850	852	850	(3.19)	5	290K	247M
1394/03/04	888	870	888	878	(2.44)	6	150K	132M
1394/03/03	900	900	900	900	0.22	3	74K	67M
1394/03/02	900	890	900	898	(0.22)	4	108K	97M
1394/02/30	920	900	920	900	2.86	2	101K	91M
1394/02/22	875	873	875	875	(2.78)	2	48K	42M
1394/02/21	901	873	918	900	(0.99)	9	145K	130M
1394/02/19	901	901	979	909	(2.47)	15	1M	965M
1394/02/16	950	930	950	932	(2.51)	7	632K	589M
1394/02/14	961	950	961	956	(1.04)	9	125K	119M
1394/02/13	986	960	986	966	1.26	5	145K	140M
1394/02/08	970	951	970	954	1.38	3	44K	42M
1394/02/07	925	925	970	941	2.28	5	50K	47M
1394/02/06	920	920	920	920	(3.26)	2	13K	12M
1394/02/05	957	930	957	951	(0.94)	12	216K	205M
1394/02/02	980	956	980	960	(3.32)	8	81K	78M
1394/01/30	981	981	996	993	(1.29)	8	140K	139M
1394/01/29	1,012	1,000	1,012	1,006	(2.99)	9	211K	212M
1394/01/26	1,040	1,030	1,042	1,037	(0.29)	9	188K	195M
1394/01/25	1,040	1,040	1,040	1,040	(1.42)	1	20K	21M
1394/01/24	1,055	1,050	1,062	1,055	0.0	5	65K	69M
1394/01/23	1,130	1,050	1,130	1,055	(7.62)	12	241K	254M
1394/01/22	1,145	1,130	1,150	1,142	(3.87)	8	66K	75M
1394/01/19	1,179	1,150	1,210	1,188	12.08	5	70K	83M
1394/01/18	1,090	1,050	1,090	1,060	(10.32)	8	74K	78M
1394/01/17	1,210	1,100	1,210	1,182	(9.36)	10	200K	236M
1394/01/16	1,400	1,201	1,400	1,304	3.16	38	2M	2B
1394/01/15	1,149	1,130	1,400	1,264	14.91	64	2M	3B
1394/01/11	1,100	1,100	1,149	1,100	1.66	4	23K	25M
1394/01/10	1,040	1,040	1,100	1,082	8.74	11	218K	236M
1394/01/09	1,000	951	1,048	995	0.51	5	104K	103M
1394/01/08	990	990	990	990	0.0	1	100	99K
1394/01/05	990	990	990	990	3.56	1	1	990
1393/12/23	956	956	956	956	(0.52)	1	10K	10M
1393/12/20	960	960	966	961	0.52	3	60K	58M
1393/12/17	955	955	957	956	0.0	4	40K	38M
1393/12/13	987	955	987	956	(2.35)	3	30K	29M
1393/12/12	986	960	987	979	(4.86)	12	130K	127M
1393/12/11	1,029	1,029	1,029	1,029	(0.1)	1	1K	1M
1393/12/09	1,030	1,030	1,030	1,030	3.10	1	100	103K
1393/12/05	1,000	980	1,000	999	(0.3)	3	53K	53M
1393/12/02	1,010	980	1,010	1,002	0.10	2	7K	7M
1393/11/29	1,001	1,001	1,001	1,001	0.0	1	10K	10M
1393/11/28	1,003	1,000	1,003	1,001	(0.1)	5	36K	36M
1393/11/27	1,003	1,002	1,003	1,002	0.20	2	15K	15M
1393/11/26	1,001	1,000	1,001	1,000	(4.67)	2	13K	13M
1393/11/18	1,049	1,049	1,049	1,049	1.45	1	9K	9M
1393/11/15	1,048	1,000	1,048	1,034	(1.43)	2	7K	7M
1393/11/14	1,049	1,049	1,049	1,049	4.80	1	1K	1M
1393/11/13	1,025	1,000	1,025	1,001	(4.76)	6	174K	174M
1393/11/12	1,099	1,010	1,099	1,051	(3.31)	5	70K	74M
1393/11/11	1,087	1,087	1,087	1,087	5.23	1	1K	1M
1393/11/08	1,030	1,030	1,040	1,033	3.09	3	30K	31M
1393/11/05	1,012	1,000	1,012	1,002	(3.84)	6	185K	185M
1393/11/04	1,021	1,011	1,070	1,042	(5.36)	6	24K	24M
1393/11/01	1,101	1,100	1,101	1,101	(0.36)	5	199K	219M
1393/10/30	1,114	1,103	1,114	1,105	(7.06)	5	97K	108M
1393/10/28	1,188	1,188	1,200	1,189	6.73	2	1K	1M
1393/10/27	1,114	1,114	1,114	1,114	(6.93)	3	25K	28M
1393/10/23	1,197	1,197	1,197	1,197	2.75	1	100	120K
1393/10/22	1,150	1,112	1,199	1,165	0.43	4	91K	106M
1393/10/21	1,186	1,120	1,186	1,160	(2.52)	14	281K	326M
1393/10/20	1,190	1,190	1,190	1,190	(1.82)	1	5K	6M
1393/10/17	1,228	1,187	1,228	1,212	1.68	5	50K	61M
1393/10/16	1,193	1,186	1,193	1,192	(6.29)	5	50K	60M
1393/10/15	1,191	1,191	1,272	1,272	1.35	3	5K	7M
1393/10/14	1,257	1,249	1,272	1,255	(0.48)	10	178K	223M
1393/10/13	1,261	1,260	1,262	1,261	1.37	5	39K	49M
1393/10/10	1,258	1,179	1,260	1,244	3.67	5	107K	134M
1393/10/09	1,200	1,200	1,200	1,200	(5.44)	2	10K	13M
1393/10/07	1,269	1,269	1,269	1,269	2.17	1	750	952K
1393/10/01	1,200	1,200	1,250	1,242	2.73	5	77K	95M
1393/09/29	1,200	1,200	1,248	1,209	0.17	9	165K	199M
1393/09/26	1,199	1,199	1,240	1,207	0.58	5	166K	201M
1393/09/25	1,200	1,200	1,200	1,200	3.00	1	10K	12M
1393/09/24	1,165	1,161	1,165	1,165	(2.92)	2	11K	13M
1393/09/23	1,200	1,200	1,200	1,200	(1.8)	2	17K	20M
1393/09/19	1,161	1,161	1,248	1,222	5.34	7	55K	67M
1393/09/18	1,161	1,160	1,161	1,160	(0.94)	2	24K	27M
1393/09/17	1,200	1,151	1,200	1,171	1.83	4	22K	26M
1393/09/16	1,150	1,150	1,150	1,150	(2.62)	1	5K	6M
1393/09/15	1,195	1,171	1,195	1,181	(1.42)	3	45K	53M
1393/09/12	1,205	1,190	1,205	1,198	(0.33)	16	362K	434M
1393/09/11	1,200	1,200	1,205	1,202	(0.74)	2	35K	42M
1393/09/09	1,386	1,201	1,386	1,211	(3.89)	22	821K	994M
1393/09/08	1,251	1,200	1,319	1,260	2.11	10	508K	640M
1393/09/05	1,251	1,210	1,251	1,234	(3.67)	13	102K	126M
1393/09/04	1,340	1,250	1,340	1,281	(4.97)	14	309K	396M
1393/09/03	1,360	1,339	1,360	1,348	(0.22)	8	150K	202M
1393/09/02	1,339	1,339	1,400	1,351	(0.81)	9	203K	274M
1393/09/01	1,400	1,336	1,400	1,362	2.02	4	45K	61M
1393/08/28	1,357	1,310	1,357	1,335	(1.33)	10	130K	174M
1393/08/27	1,357	1,351	1,357	1,353	(2.1)	3	67K	91M
1393/08/26	1,385	1,357	1,387	1,382	(5.47)	14	104K	144M
1393/08/25	1,490	1,440	1,490	1,462	3.03	5	88K	129M
1393/08/24	1,400	1,400	1,450	1,419	3.96	25	490K	696M
1393/08/21	1,300	1,300	1,418	1,365	9.20	19	603K	823M
1393/08/20	1,270	1,230	1,270	1,250	(1.88)	3	35K	44M
1393/08/19	1,285	1,240	1,315	1,274	2.49	8	230K	293M
1393/08/18	1,223	1,223	1,280	1,243	1.72	2	15K	19M
1393/08/17	1,220	1,220	1,280	1,222	(0.49)	2	26K	31M
1393/08/14	1,235	1,220	1,239	1,228	(0.65)	10	173K	212M
1393/08/11	1,236	1,236	1,236	1,236	(2.06)	1	11K	13M
1393/08/10	1,279	1,239	1,329	1,262	2.10	13	200K	252M
1393/08/07	1,279	1,230	1,279	1,236	0.41	7	76K	94M
1393/08/06	1,231	1,231	1,232	1,231	(2.38)	2	73K	90M
1393/08/05	1,282	1,250	1,282	1,261	(0.86)	10	144K	182M
1393/08/04	1,280	1,250	1,282	1,272	(2.15)	17	322K	409M
1393/08/03	1,300	1,300	1,300	1,300	0.0	1	20K	26M
1393/07/30	1,301	1,300	1,301	1,300	(0.31)	20	32K	42M
1393/07/29	1,312	1,300	1,312	1,304	(3.05)	3	95K	124M
1393/07/28	1,350	1,301	1,400	1,345	0.82	17	284K	383M
1393/07/27	1,312	1,312	1,380	1,334	1.37	11	195K	260M
1393/07/26	1,370	1,311	1,370	1,316	(0.45)	8	104K	137M
1393/07/23	1,330	1,290	1,342	1,322	(2.72)	15	445K	588M
1393/07/22	1,328	1,300	1,650	1,359	(1.74)	27	637K	866M
1393/07/20	1,400	1,321	1,510	1,383	(4.55)	16	405K	560M
1393/07/19	1,600	1,400	1,600	1,449	(3.27)	19	421K	610M
1393/07/16	1,380	1,370	1,600	1,498	19.55	50	1M	2B
1393/07/15	1,300	1,180	1,440	1,253	3.64	56	3M	4B
1393/07/14	1,206	1,199	1,350	1,209	(3.51)	32	873K	1B
1393/07/12	1,263	1,223	1,528	1,253	(11.26)	9	93K	117M
1393/07/09	1,422	1,370	1,440	1,412	(6.86)	12	94K	132M
1393/07/07	1,500	1,500	1,520	1,516	4.62	17	520K	788M
1393/07/05	1,382	1,382	1,450	1,449	(4.86)	2	10K	15M
1393/07/02	1,380	1,380	1,650	1,523	11.09	6	109K	166M
1393/07/01	1,300	1,300	1,380	1,371	8.21	10	59K	81M
1393/06/31	1,240	1,240	1,290	1,267	7.01	5	98K	124M
1393/06/30	1,140	1,140	1,220	1,184	10.65	9	233K	276M
1393/06/26	1,070	1,070	1,070	1,070	1.90	1	1	1K
1393/06/23	1,050	1,050	1,050	1,050	(0.94)	1	5K	5M
1393/06/22	1,060	1,060	1,060	1,060	(0.38)	2	16K	17M
1393/06/19	1,080	1,060	1,150	1,064	(4.14)	7	56K	60M
1393/06/18	1,110	1,110	1,110	1,110	1.00	2	14K	16M
1393/06/17	1,085	1,060	1,370	1,099	0.18	9	113K	124M
1393/06/15	1,095	1,095	1,100	1,097	(2.92)	3	30K	32M
1393/06/12	1,130	1,130	1,130	1,130	2.08	1	3K	3M
1393/06/11	1,110	1,101	1,110	1,107	(0.27)	4	26K	29M
1393/06/10	1,110	1,110	1,110	1,110	(3.48)	2	1K	2M
1393/06/09	1,150	1,150	1,150	1,150	3.60	1	1K	1M
1393/06/08	1,110	1,110	1,110	1,110	0.54	1	16K	18M
1393/06/05	1,110	1,100	1,110	1,104	(2.3)	4	95K	105M
1393/06/04	1,236	1,110	1,236	1,130	(3.0)	22	404K	456M
1393/06/03	1,150	1,150	1,236	1,165	2.19	2	12K	14M
1393/06/02	1,112	1,110	1,230	1,140	(0.35)	9	144K	164M
1393/06/01	1,150	1,110	1,200	1,144	9.68	3	31K	35M
1393/05/28	1,211	1,010	1,211	1,043	(16.22)	6	764K	796M
1393/05/26	1,250	1,240	1,251	1,245	(4.23)	3	80K	100M
1393/05/25	1,300	1,300	1,300	1,300	(2.26)	1	50K	65M
1393/05/22	1,331	1,330	1,331	1,330	(0.08)	3	25K	33M
1393/05/21	1,331	1,331	1,331	1,331	0.0	1	5K	7M
1393/05/19	1,331	1,331	1,331	1,331	0.08	1	20K	27M
1393/05/15	1,330	1,330	1,330	1,330	(5.94)	1	10K	13M
1393/05/14	1,401	1,401	1,420	1,414	0.93	3	45K	64M
1393/05/12	1,401	1,401	1,401	1,401	0.0	1	10K	14M
1393/05/11	1,401	1,401	1,401	1,401	(6.6)	2	25K	35M
1393/05/06	1,500	1,500	1,500	1,500	(0.46)	3	30K	45M
1393/05/05	1,507	1,507	1,507	1,507	(0.07)	1	20K	30M
1393/05/04	1,523	1,500	1,523	1,508	(6.16)	11	130K	196M
1393/04/31	1,700	1,600	1,700	1,607	(5.47)	15	308K	495M
1393/04/30	1,700	1,700	1,700	1,700	6.18	1	5K	8M
1393/04/24	1,601	1,601	1,601	1,601	(5.93)	1	8K	14M
1393/04/23	1,730	1,650	1,730	1,702	(8.0)	6	60K	102M
1393/04/21	1,850	1,850	1,850	1,850	(1.6)	1	10K	18M
1393/04/16	1,880	1,880	1,880	1,880	(3.34)	1	10K	19M
1393/04/14	1,945	1,945	1,945	1,945	8.06	1	5K	10M
1393/04/11	1,800	1,800	1,800	1,800	0.0	1	35K	63M
1393/04/10	1,800	1,800	1,800	1,800	(0.55)	1	25K	45M
1393/04/08	1,850	1,800	1,850	1,810	(6.12)	6	99K	180M
1393/04/07	2,065	1,890	2,280	1,928	0.16	7	52K	101M
1393/04/03	2,170	1,890	2,170	1,925	(17.35)	5	55K	106M
1393/04/02	2,180	2,180	2,479	2,329	21.87	3	20K	47M
1393/03/31	1,910	1,910	1,911	1,911	1.06	3	36K	68M
1393/03/28	1,891	1,891	1,891	1,891	(3.03)	1	470	889K
1393/03/27	1,950	1,950	1,950	1,950	0.0	1	5K	9M
1393/03/26	1,950	1,950	1,950	1,950	(1.76)	1	20K	39M
1393/03/25	2,060	1,950	2,060	1,985	(11.07)	14	85K	169M
1393/03/20	2,100	2,100	2,380	2,232	8.56	16	247K	551M
1393/03/19	1,890	1,890	2,190	2,056	7.25	20	204K	420M
1393/03/18	1,600	1,600	2,090	1,917	15.20	13	105K	201M
1393/03/17	1,756	1,500	1,756	1,664	(7.19)	15	266K	442M
1393/03/11	1,800	1,750	1,805	1,793	(2.77)	5	62K	110M
1393/03/10	1,860	1,805	1,860	1,844	(1.13)	5	12K	22M
1393/03/04	1,861	1,861	1,900	1,865	2.14	2	6K	10M
1393/02/29	1,805	1,805	1,860	1,826	(1.83)	2	25K	45M
1393/02/28	1,860	1,860	1,860	1,860	0.0	1	940	2M
1393/02/27	1,860	1,860	1,860	1,860	(4.62)	1	2K	4M
1393/02/24	1,950	1,950	1,950	1,950	(7.1)	1	400	780K
1393/02/21	2,100	2,000	2,100	2,099	8.93	3	37K	77M
1393/02/20	1,960	1,870	1,960	1,927	(5.63)	5	100K	193M
1393/02/14	2,100	2,000	2,100	2,042	(2.76)	14	122K	250M
1393/02/13	2,100	2,100	2,100	2,100	0.0	1	2K	5M
1393/02/10	2,100	2,100	2,100	2,100	3.45	3	20K	42M
1393/02/09	2,100	1,950	2,100	2,030	(3.33)	5	42K	86M
1393/02/07	2,100	2,000	2,100	2,100	2.84	2	10K	21M
1393/02/06	2,100	2,000	2,190	2,042	6.63	5	34K	69M
1393/02/03	1,800	1,800	1,990	1,915	(0.78)	2	16K	32M
1393/02/01	1,900	1,900	2,130	1,930	(5.76)	5	39K	75M
1393/01/27	2,180	1,900	2,180	2,048	(5.71)	11	200K	410M
1393/01/24	2,300	2,130	2,300	2,172	(4.44)	6	27K	58M
1393/01/23	2,300	2,220	2,300	2,273	(1.17)	2	30K	68M
1393/01/20	2,300	2,300	2,300	2,300	(8.0)	3	13K	30M
1393/01/19	2,500	2,500	2,500	2,500	10.04	1	4K	10M
1393/01/16	2,280	2,270	2,280	2,272	(9.12)	2	24K	55M
1393/01/11	2,500	2,500	2,500	2,500	1.67	1	4K	10M
1393/01/09	2,450	2,450	2,490	2,459	(0.89)	5	51K	125M
1393/01/06	2,490	2,450	2,490	2,481	1.27	2	58K	144M
1393/01/05	2,450	2,450	2,450	2,450	7.79	3	10K	24M
1392/12/27	2,000	1,950	2,350	2,273	13.65	5	72K	164M
1392/12/21	2,000	2,000	2,000	2,000	(19.58)	2	53K	106M
1392/12/20	2,997	2,250	2,997	2,487	29.53	5	65K	162M
1392/12/18	2,201	1,800	2,600	1,920	(17.6)	17	464K	892M
1392/12/14	2,340	2,301	2,340	2,330	0.17	9	107K	249M
1392/12/13	2,320	2,305	2,401	2,326	(29.09)	7	38K	90M
1392/12/12	3,280	3,280	3,280	3,280	18.71	1	100K	328M
1392/12/11	3,300	2,510	3,499	2,763	10.08	18	118K	326M
1392/12/07	2,510	2,510	2,510	2,510	(13.03)	1	3K	8M
1392/12/05	2,910	2,850	2,910	2,886	(7.68)	7	80K	230M
1392/12/04	3,200	2,850	3,300	3,126	(24.11)	30	1M	4B
1392/12/03	4,400	3,200	5,000	4,119	9.61	26	513K	2B
1392/11/30	3,701	3,701	4,100	3,758	(3.94)	2	58K	219M
1392/11/29	3,800	3,690	4,100	3,912	22.25	53	918K	4B
1392/11/14	3,200	3,200	3,200	3,200	(27.01)	1	60K	192M
1392/11/07	4,400	4,000	4,449	4,384	5.66	7	129K	565M
1392/11/02	4,400	4,100	4,510	4,149	(8.0)	8	91K	376M
1392/10/25	4,510	4,510	4,510	4,510	8.10	1	49K	223M
1392/10/23	4,000	3,900	4,501	4,172	2.43	10	68K	283M
1392/10/17	3,900	3,900	4,300	4,073	7.18	9	197K	802M
1392/10/15	3,800	3,800	3,800	3,800	18.75	1	25K	95M
1392/10/14	3,200	3,200	3,200	3,200	0.0	1	20K	64M
1392/10/11	3,200	3,200	3,200	3,200	52.74	2	25K	80M
1392/10/09	2,090	2,090	2,201	2,095	(27.76)	2	42K	88M
1392/10/08	2,900	2,900	2,900	2,900	38.76	2	35K	102M
1392/10/03	2,090	2,090	2,090	2,090	(0.14)	1	40K	84M
1392/10/01	2,100	2,000	2,300	2,093	4.65	12	200K	419M
1392/09/20	2,000	2,000	2,000	2,000	0.0	4	36K	71M
1392/09/09	2,000	2,000	2,000	2,000	0.0	10	86K	172M
1392/08/28	2,000	2,000	2,000	2,000	81.82	7	50K	100M
1392/08/25	1,100	1,100	1,100	1,100	10.00	1	1K	2M