Name: لیزینگ رازی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
لیزینگ رازی
ولراز(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	5,720	5,600	5,720	5,700	2.52	261	12M	71B
1405/06/28	5,560	5,560	5,560	5,560	2.96	70	2M	14B
1405/06/25	5,400	5,300	5,400	5,400	2.86	135	7M	38B
1405/06/24	5,250	5,240	5,250	5,250	2.94	106	8M	40B
1405/06/23	5,090	4,850	5,100	5,100	2.82	336	32M	162B
1405/06/22	4,970	4,860	4,980	4,960	2.48	227	10M	51B
1405/06/21	4,680	4,650	4,930	4,840	1.04	225	11M	56B
1405/06/18	4,790	4,790	4,790	4,790	2.79	121	9M	44B
1405/06/17	4,660	4,660	4,660	4,660	2.87	74	6M	30B
1405/06/16	4,530	4,530	4,530	4,530	2.95	48	4M	17B
1405/06/15	4,400	4,400	4,400	4,400	2.80	55	4M	17B
1405/06/14	4,280	4,280	4,280	4,280	2.88	77	8M	36B
1405/06/11	4,090	4,090	4,330	4,160	(1.19)	155	9M	39B
1405/06/10	4,250	4,020	4,250	4,210	1.94	365	37M	155B
1405/06/09	3,910	3,910	4,140	4,130	2.74	186	16M	64B
1405/06/08	4,020	4,020	4,020	4,020	2.81	61	5M	20B
1405/06/07	4,020	4,020	4,020	4,020	2.81	61	5M	20B
1405/06/04	3,910	3,910	3,910	3,910	2.89	53	4M	14B
1405/06/03	3,800	3,800	3,800	3,800	2.98	70	8M	30B
1405/06/02	3,550	3,550	3,690	3,690	2.79	161	16M	58B
1405/06/01	3,570	3,450	3,620	3,590	1.99	245	16M	59B
1405/05/31	3,530	3,400	3,530	3,520	2.62	250	16M	56B
1405/05/28	3,460	3,360	3,500	3,430	(0.58)	141	9M	30B
1405/05/27	3,530	3,370	3,530	3,450	(0.58)	389	29M	102B
1405/05/26	3,470	3,470	3,470	3,470	2.97	148	16M	57B
1405/05/25	3,290	3,290	3,380	3,370	2.43	209	18M	61B
1405/05/24	3,410	3,290	3,410	3,290	(2.95)	416	37M	122B
1405/05/21	3,390	3,390	3,390	3,390	2.73	129	14M	48B
1405/05/20	3,390	3,390	3,390	3,390	2.73	129	14M	48B
1405/05/19	3,300	3,300	3,300	3,300	2.80	45	2M	8B
1405/05/18	3,210	3,190	3,210	3,210	2.88	253	26M	82B
1405/05/17	3,120	3,120	3,120	3,120	2.70	62	5M	17B
1405/05/14	3,038	3,020	3,038	3,038	2.98	204	26M	78B
1405/05/13	2,950	2,950	2,950	2,950	2.97	51	9M	28B
1405/05/12	2,950	2,950	2,950	2,950	2.97	51	9M	28B
1405/05/11	2,865	2,865	2,865	2,865	2.98	25	1M	4B
1405/05/10	2,789	2,627	2,789	2,782	2.73	150	29M	82B
1405/05/07	2,708	2,708	2,708	2,708	2.97	61	12M	32B
1405/05/06	2,630	2,630	2,630	2,630	2.98	18	490K	1B
1405/05/05	2,554	2,554	2,554	2,554	2.98	20	2M	4B
1405/05/04	2,382	2,381	2,483	2,480	2.86	137	38M	94B
1405/05/03	2,377	2,377	2,523	2,411	(1.59)	337	39M	93B
1405/04/31	2,490	2,437	2,490	2,450	(2.47)	27	3M	8B
1405/04/30	2,587	2,444	2,587	2,512	(0.28)	370	35M	87B
1405/04/29	2,577	2,429	2,577	2,518	0.64	241	34M	87B
1405/04/28	2,517	2,448	2,517	2,502	2.37	246	37M	92B
1405/04/27	2,444	2,444	2,444	2,444	2.99	54	8M	20B
1405/04/24	2,372	2,371	2,373	2,373	2.99	55	7M	17B
1405/04/23	2,312	2,190	2,312	2,304	2.63	234	24M	56B
1405/04/22	2,252	2,128	2,253	2,245	2.61	127	14M	33B
1405/04/21	2,196	2,077	2,196	2,188	2.58	312	55M	121B
1405/04/20	2,133	2,133	2,133	2,133	2.99	30	3M	5B
1405/04/17	2,071	2,071	2,071	2,071	2.98	42	4M	7B
1405/04/16	2,011	2,011	2,011	2,011	2.97	13	620K	1B
1405/04/15	2,000	1,906	2,022	1,953	(0.56)	518	60M	117B
1405/04/14	2,000	1,906	2,022	1,953	(0.56)	518	60M	117B
1405/04/13	2,000	1,906	2,022	1,953	(0.56)	518	60M	117B
1405/04/10	2,000	1,906	2,022	1,953	(0.56)	518	60M	117B
1405/04/09	1,940	1,926	2,043	1,964	(1.06)	163	8M	15B
1405/04/08	1,901	1,901	1,993	1,985	2.58	202	36M	71B
1405/04/07	2,017	1,925	2,017	1,935	(2.47)	367	37M	72B
1405/04/06	2,006	1,895	2,011	1,982	1.48	693	167M	330B
1405/04/03	1,953	1,953	1,953	1,953	2.95	11	291K	567M
1405/04/01	1,897	1,897	1,897	1,897	2.99	8	352K	668M
1405/03/31	1,842	1,842	1,842	1,842	2.96	180	50M	92B
1405/03/30	1,789	1,789	1,789	1,789	2.99	5	353K	631M
1405/03/19	2,003	2,002	2,004	2,004	2.98	108	16M	33B
1405/03/18	1,850	1,847	1,961	1,942	2.00	396	64M	125B
1405/03/17	1,904	1,904	1,904	1,904	2.97	16	1M	3B
1405/03/16	1,830	1,830	1,850	1,849	2.89	57	5M	9B
1405/03/13	1,818	1,732	1,838	1,797	0.67	204	23M	42B
1405/03/12	1,720	1,708	1,812	1,785	1.42	151	15M	26B
1405/03/11	1,776	1,725	1,776	1,760	2.03	175	17M	29B
1405/03/10	1,725	1,725	1,725	1,725	2.99	26	2M	3B
1405/03/09	1,675	1,675	1,675	1,675	2.95	14	722K	1B
1405/03/06	1,629	1,605	1,630	1,627	2.78	94	10M	17B
1405/03/05	1,629	1,605	1,630	1,627	2.78	94	10M	17B
1405/03/04	1,586	1,508	1,586	1,583	2.79	59	5M	8B
1405/03/03	1,540	1,540	1,540	1,540	2.94	13	804K	1B
1405/03/02	1,540	1,540	1,540	1,540	2.94	10	319K	492M
1405/02/30	1,476	1,476	1,564	1,496	(1.64)	152	15M	23B
1405/02/29	1,521	1,521	1,521	1,521	(3.0)	38	5M	8B
1404/12/09	1,615	1,521	1,615	1,533	(2.23)	48	3M	5B
1404/12/06	1,540	1,520	1,586	1,568	1.82	101	10M	15B
1404/12/05	1,550	1,538	1,570	1,540	(2.84)	95	8M	13B
1404/12/04	1,670	1,575	1,671	1,585	(2.34)	93	8M	12B
1404/12/03	1,623	1,623	1,624	1,623	(2.99)	30	2M	4B
1404/12/02	1,673	1,673	1,673	1,673	(2.96)	11	459K	768M
1404/11/29	1,727	1,721	1,738	1,724	(2.82)	82	5M	8B
1404/11/28	1,800	1,740	1,800	1,774	(0.84)	32	725K	1B
1404/11/27	1,778	1,778	1,840	1,789	(2.35)	187	10M	18B
1404/11/26	1,832	1,832	1,832	1,832	(2.97)	17	816K	1B
1404/11/25	1,899	1,884	1,899	1,888	(2.78)	43	3M	6B
1404/11/21	1,942	1,942	1,971	1,942	(3.0)	54	4M	7B
1404/11/20	2,002	2,002	2,002	2,002	(2.96)	34	2M	4B
1404/11/19	2,158	2,036	2,158	2,063	(1.67)	89	5M	10B
1404/11/18	2,102	2,055	2,103	2,098	2.74	99	8M	18B
1404/11/14	2,060	2,037	2,080	2,042	(2.76)	140	8M	17B
1404/11/13	2,107	2,016	2,110	2,100	2.49	113	7M	15B
1404/11/12	2,048	2,048	2,100	2,049	(2.94)	333	28M	58B
1404/11/11	2,111	2,111	2,111	2,111	(2.99)	5	567K	1B
1404/11/08	2,176	2,176	2,176	2,176	(2.99)	12	876K	2B
1404/11/07	2,243	2,243	2,243	2,243	(2.98)	5	135K	302M
1404/11/05	2,312	2,312	2,312	2,312	(2.98)	3	379K	876M
1404/11/04	2,383	2,383	2,383	2,383	(2.97)	14	1M	3B
1404/11/01	2,442	2,400	2,485	2,456	1.78	178	11M	27B
1404/10/30	2,413	2,388	2,413	2,413	2.99	140	10M	25B
1404/10/29	2,355	2,252	2,367	2,343	1.91	246	17M	41B
1404/10/28	2,292	2,292	2,410	2,299	(2.67)	315	27M	62B
1404/10/24	2,362	2,362	2,362	2,362	(3.0)	4	116K	275M
1404/10/23	2,450	2,425	2,570	2,435	(2.6)	155	10M	23B
1404/10/22	2,492	2,492	2,580	2,500	(2.69)	254	27M	68B
1404/10/21	2,569	2,569	2,569	2,569	(2.98)	6	156K	400M
1404/10/20	2,648	2,648	2,648	2,648	(2.97)	3	77K	204M
1404/10/17	2,837	2,691	2,837	2,729	(1.62)	70	4M	11B
1404/10/16	2,710	2,710	2,788	2,774	2.48	385	21M	58B
1404/10/15	2,675	2,675	2,817	2,707	(1.81)	450	34M	93B
1404/10/14	2,757	2,757	2,757	2,757	(2.99)	10	303K	834M
1404/10/10	2,842	2,842	2,842	2,842	(2.97)	71	5M	15B
1404/10/09	2,929	2,929	2,929	2,929	(2.98)	20	1M	4B
1404/10/08	3,004	3,004	3,170	3,019	(2.49)	181	14M	41B
1404/10/07	3,150	3,055	3,197	3,096	(1.68)	349	17M	54B
1404/10/06	3,165	3,100	3,165	3,149	2.47	554	39M	122B
1404/10/03	3,073	3,073	3,073	3,073	2.98	26	633K	2B
1404/10/02	2,984	2,984	2,984	2,984	2.97	40	2M	6B
1404/10/01	2,911	2,831	2,911	2,898	2.51	261	19M	55B
1404/09/30	2,827	2,810	2,827	2,827	2.99	152	12M	33B
1404/09/29	2,753	2,713	2,757	2,745	2.54	241	16M	44B
1404/09/26	2,667	2,665	2,730	2,677	(2.55)	273	15M	39B
1404/09/25	2,780	2,632	2,786	2,747	1.55	208	8M	23B
1404/09/24	2,645	2,645	2,724	2,705	2.27	309	26M	70B
1404/09/23	2,750	2,620	2,750	2,645	(2.07)	296	19M	50B
1404/09/22	2,842	2,678	2,842	2,701	(2.14)	260	15M	41B
1404/09/19	2,767	2,690	2,767	2,760	2.72	226	13M	37B
1404/09/18	2,687	2,687	2,687	2,687	2.99	32	2M	6B
1404/09/17	2,576	2,576	2,720	2,609	(1.73)	195	15M	38B
1404/09/16	2,700	2,654	2,700	2,655	(2.96)	117	6M	16B
1404/09/15	2,802	2,731	2,818	2,736	(2.81)	326	18M	48B
1404/09/12	2,806	2,802	2,948	2,815	(2.53)	178	11M	30B
1404/09/11	2,890	2,790	2,924	2,888	1.73	201	10M	29B
1404/09/10	2,969	2,836	2,969	2,839	(2.87)	208	13M	36B
1404/09/09	2,990	2,892	3,020	2,923	(1.95)	239	12M	35B
1404/09/08	2,980	2,940	2,987	2,981	2.79	310	16M	47B
1404/09/05	2,900	2,851	2,900	2,900	2.98	226	16M	47B
1404/09/04	2,700	2,675	2,838	2,816	2.18	374	19M	55B
1404/09/02	2,870	2,750	2,870	2,756	(2.79)	293	11M	31B
1404/09/01	2,889	2,747	2,889	2,835	1.07	558	31M	89B
1404/08/28	2,805	2,805	2,805	2,805	2.97	58	4M	11B
1404/08/27	2,724	2,724	2,724	2,724	2.99	15	724K	2B
1404/08/26	2,645	2,645	2,645	2,645	3.00	20	1M	4B
1404/08/25	2,511	2,511	2,577	2,568	2.64	31	1M	3B
1404/08/24	2,480	2,480	2,502	2,502	2.96	97	6M	15B
1404/08/21	2,460	2,423	2,499	2,430	(2.68)	191	16M	38B
1404/08/20	2,520	2,481	2,598	2,497	(2.35)	147	12M	31B
1404/08/19	2,541	2,541	2,620	2,557	(2.37)	149	8M	21B
1404/08/18	2,620	2,617	2,649	2,619	0.0	50	4M	10B
1404/08/17	2,684	2,570	2,684	2,619	0.15	120	8M	21B
1404/08/14	2,614	2,614	2,620	2,615	(2.93)	161	9M	24B
1404/08/13	2,799	2,650	2,811	2,694	(1.35)	151	10M	27B
1404/08/10	2,702	2,702	2,778	2,731	1.07	142	6M	16B
1404/08/07	2,784	2,636	2,790	2,702	(0.33)	319	14M	38B
1404/08/06	2,656	2,643	2,785	2,711	(0.48)	369	15M	42B
1404/08/05	2,741	2,670	2,741	2,724	2.33	370	23M	62B
1404/08/04	2,662	2,662	2,662	2,662	2.98	19	1M	3B
1404/08/03	2,585	2,585	2,585	2,585	2.99	38	2M	6B
1404/07/30	2,590	2,492	2,590	2,510	(2.3)	241	18M	44B
1404/07/29	2,618	2,487	2,618	2,569	1.06	312	20M	51B
1404/07/28	2,542	2,539	2,542	2,542	3.00	106	8M	20B
1404/07/27	2,468	2,439	2,468	2,468	2.96	165	10M	24B
1404/07/26	2,398	2,360	2,398	2,397	2.92	112	9M	21B
1404/07/23	2,320	2,261	2,367	2,329	1.30	268	19M	43B
1404/07/22	2,299	2,266	2,302	2,299	2.86	340	30M	68B
1404/07/21	2,236	2,210	2,236	2,235	2.95	359	48M	108B
1404/07/20	2,171	2,171	2,171	2,171	2.99	12	533K	1B
1404/07/19	2,110	2,091	2,115	2,108	2.63	64	4M	8B
1404/07/16	2,109	2,037	2,141	2,054	(2.19)	311	21M	43B
1404/07/15	2,075	2,075	2,105	2,100	2.74	125	9M	18B
1404/07/14	2,022	2,022	2,137	2,044	(1.92)	180	11M	22B
1404/07/13	2,140	2,073	2,167	2,084	(2.48)	303	23M	48B
1404/07/12	2,108	2,108	2,230	2,137	(1.66)	337	21M	45B
1404/07/09	2,118	2,118	2,118	2,173	(0.46)	9	1M	3B
1404/07/08	2,134	2,134	2,134	2,183	(0.73)	19	2M	4B
1404/07/07	2,259	2,160	2,259	2,199	(1.21)	95	5M	11B
1404/07/06	2,219	2,207	2,317	2,226	(2.15)	389	31M	70B
1404/07/05	2,397	2,270	2,397	2,275	(2.78)	274	24M	55B
1404/07/02	2,352	2,218	2,352	2,340	2.45	334	25M	59B
1404/07/01	2,320	2,320	2,320	2,284	1.38	34	4M	9B
1404/06/31	2,191	2,191	2,277	2,253	1.90	97	6M	13B
1404/06/30	2,220	2,160	2,242	2,211	0.0	41	848K	2B
1404/06/29	2,181	2,181	2,270	2,211	(1.65)	137	8M	18B
1404/06/26	2,179	2,165	2,293	2,248	0.94	174	13M	30B
1404/06/25	2,349	2,223	2,349	2,227	(2.79)	206	19M	42B
1404/06/24	2,292	2,250	2,292	2,291	2.92	204	19M	44B
1404/06/23	2,180	2,180	2,252	2,226	1.78	60	6M	13B
1404/06/22	2,297	2,167	2,297	2,187	(2.06)	160	9M	20B
1404/06/18	2,233	2,204	2,233	2,233	3.00	278	31M	70B
1404/06/17	2,171	2,100	2,172	2,168	2.80	120	16M	36B
1404/06/16	2,100	2,014	2,136	2,109	1.69	85	7M	16B
1404/06/15	2,065	2,064	2,143	2,074	(2.49)	282	15M	31B
1404/06/12	2,126	2,126	2,179	2,127	(2.92)	470	45M	97B
1404/06/11	2,130	2,130	2,130	2,191	(0.18)	7	473K	1B
1404/06/09	2,195	2,195	2,195	2,195	(4.98)	3	50K	110M
1404/06/04	2,241	2,241	2,241	2,310	0.0	1	22K	50M
1404/05/29	2,310	2,310	2,310	2,310	(4.98)	3	88K	202M
1404/05/13	2,311	2,311	2,311	2,431	(0.04)	3	101K	234M
1404/04/25	2,367	2,367	2,367	2,439	(0.04)	3	138K	327M
1404/04/24	2,320	2,320	2,320	2,440	(0.08)	3	144K	334M
1404/04/23	2,369	2,369	2,369	2,442	0.0	1	26K	61M
1404/04/22	2,369	2,369	2,369	2,442	0.0	4	4K	9M
1404/04/21	2,371	2,371	2,371	2,442	(0.08)	4	201K	477M
1404/04/18	2,371	2,371	2,371	2,444	0.0	1	25K	59M
1404/03/21	2,343	2,343	2,450	2,444	2.73	107	9M	21B
1404/03/20	2,430	2,321	2,430	2,379	(0.54)	82	3M	8B
1404/03/19	2,410	2,378	2,500	2,392	(2.41)	100	9M	21B
1404/03/18	2,449	2,449	2,490	2,451	(2.89)	109	11M	26B
1404/03/17	2,457	2,457	2,457	2,524	(0.32)	13	803K	2B
1404/03/13	2,519	2,517	2,540	2,532	(2.39)	113	6M	16B
1404/03/12	2,519	2,519	2,668	2,594	0.0	110	6M	16B
1404/03/11	2,659	2,579	2,659	2,594	(2.41)	130	9M	23B
1404/03/10	2,660	2,620	2,660	2,658	2.90	493	37M	99B
1404/03/07	2,574	2,574	2,690	2,583	(2.64)	247	21M	55B
1404/03/06	2,582	2,582	2,582	2,653	(0.3)	27	790K	2B
1404/03/05	2,592	2,592	2,592	2,661	(0.41)	22	986K	3B
1404/03/04	2,592	2,592	2,592	2,672	0.0	1	36K	93M
1404/03/03	2,619	2,619	2,619	2,672	(1.04)	36	3M	7B
1404/02/31	2,622	2,622	2,622	2,700	(0.11)	6	240K	630M
1404/02/30	2,627	2,627	2,627	2,703	(0.18)	9	426K	1B
1404/02/29	2,680	2,661	2,720	2,708	(1.28)	67	4M	10B
1404/02/28	2,790	2,709	2,790	2,743	(0.97)	147	5M	13B
1404/02/27	2,815	2,705	2,825	2,770	0.98	134	5M	13B
1404/02/24	2,770	2,678	2,815	2,743	(0.62)	271	12M	33B
1404/02/23	2,777	2,680	2,777	2,760	2.34	427	28M	77B
1404/02/22	2,697	2,696	2,697	2,697	2.98	175	14M	38B
1404/02/21	2,632	2,550	2,632	2,619	2.46	391	24M	62B
1404/02/20	2,593	2,443	2,593	2,556	1.51	258	17M	44B
1404/02/17	2,560	2,560	2,560	2,518	1.29	64	4M	9B
1404/02/16	2,537	2,537	2,537	2,486	0.89	47	3M	6B
1404/02/15	2,526	2,526	2,526	2,464	0.45	34	1M	3B
1404/02/14	2,495	2,495	2,495	2,453	1.24	47	4M	9B
1404/02/13	2,424	2,406	2,424	2,423	2.93	183	15M	36B
1404/02/10	2,407	2,407	2,407	2,354	0.73	49	2M	5B
1404/02/09	2,393	2,393	2,393	2,337	0.56	35	2M	4B
1404/02/08	2,376	2,376	2,376	2,324	0.74	45	2M	5B
1404/02/07	2,327	2,265	2,327	2,307	2.08	154	7M	16B
1404/02/06	2,260	2,259	2,260	2,260	2.96	160	12M	26B
1404/02/03	2,200	2,194	2,250	2,195	(2.92)	252	16M	36B
1404/02/02	2,260	2,258	2,329	2,261	(2.84)	236	14M	31B
1404/02/01	2,338	2,262	2,339	2,327	2.47	165	9M	22B
1404/01/31	2,304	2,304	2,304	2,271	1.52	97	5M	11B
1404/01/30	2,230	2,180	2,253	2,237	2.24	197	8M	18B
1404/01/27	2,170	2,156	2,264	2,188	(1.53)	284	14M	31B
1404/01/26	2,222	2,218	2,321	2,222	(2.8)	221	9M	20B
1404/01/25	2,292	2,250	2,292	2,286	2.70	239	12M	27B
1404/01/24	2,281	2,281	2,281	2,226	0.50	43	2M	4B
1404/01/23	2,246	2,245	2,246	2,215	1.56	104	5M	11B
1404/01/20	2,194	2,150	2,194	2,181	2.35	237	9M	20B
1404/01/19	2,087	2,087	2,152	2,131	1.96	192	10M	22B
1404/01/18	2,054	2,051	2,090	2,090	(1.14)	95	4M	7B
1404/01/17	2,111	2,089	2,131	2,114	(1.81)	168	7M	15B
1404/01/16	2,200	2,102	2,202	2,153	0.70	162	7M	15B
1404/01/10	2,129	2,129	2,131	2,138	(2.55)	107	8M	17B
1404/01/09	2,130	2,130	2,130	2,194	(0.05)	6	166K	355M
1404/01/06	2,137	2,137	2,137	2,195	(0.36)	19	1M	2B
1404/01/05	2,175	2,175	2,191	2,203	(1.74)	103	5M	12B
1403/12/28	2,176	2,176	2,176	2,242	(0.04)	5	152K	330M
1403/12/27	2,260	2,202	2,311	2,243	(1.19)	157	7M	16B
1403/12/26	2,216	2,216	2,316	2,270	0.53	118	4M	10B
1403/12/25	2,170	2,160	2,290	2,258	1.53	368	16M	37B
1403/12/22	2,234	2,190	2,238	2,224	2.35	223	8M	19B
1403/12/21	2,184	2,116	2,184	2,173	2.45	204	9M	19B
1403/12/20	2,131	2,131	2,131	2,121	2.51	154	8M	18B
1403/12/19	2,081	1,988	2,110	2,069	0.98	125	6M	13B
1403/12/18	2,081	1,967	2,081	2,049	1.39	480	30M	62B
1403/12/15	2,039	1,934	2,050	2,021	1.51	142	6M	12B
1403/12/14	2,030	1,986	2,060	1,991	(2.74)	219	13M	27B
1403/12/13	2,023	2,023	2,043	2,047	(1.82)	130	6M	11B
1403/12/12	2,086	2,084	2,113	2,085	(2.93)	215	11M	22B
1403/12/11	2,126	2,123	2,160	2,148	(1.83)	137	6M	12B
1403/12/08	2,167	2,163	2,178	2,188	(1.84)	154	6M	12B
1403/12/07	2,296	2,166	2,296	2,229	(0.09)	222	7M	15B
1403/12/06	2,124	2,124	2,243	2,231	2.43	256	15M	34B
1403/12/05	2,215	2,154	2,282	2,178	(1.89)	243	13M	28B
1403/12/04	2,321	2,206	2,321	2,220	(2.37)	252	13M	28B
1403/12/01	2,271	2,271	2,322	2,274	(2.86)	364	24M	55B
1403/11/30	2,273	2,273	2,273	2,341	(0.09)	7	225K	511M
1403/11/29	2,293	2,293	2,293	2,343	(0.85)	31	2M	5B
1403/11/28	2,309	2,309	2,309	2,363	(0.71)	32	2M	5B
1403/11/27	2,312	2,312	2,312	2,380	(0.13)	8	337K	779M
1403/11/23	2,327	2,327	2,328	2,383	(0.63)	37	2M	4B
1403/11/21	2,489	2,385	2,516	2,398	(2.44)	457	26M	62B
1403/11/17	2,444	2,336	2,478	2,458	2.16	482	18M	44B
1403/11/16	2,406	2,398	2,406	2,406	3.00	329	23M	55B
1403/11/15	2,398	2,398	2,398	2,336	0.30	34	924K	2B
1403/11/14	2,365	2,365	2,365	2,329	1.39	97	4M	10B
1403/11/13	2,250	2,231	2,367	2,297	(0.09)	425	21M	48B
1403/11/10	2,348	2,299	2,348	2,299	(3.0)	276	14M	32B
1403/11/08	2,372	2,368	2,421	2,370	(2.91)	339	17M	39B
1403/11/07	2,497	2,432	2,505	2,441	(2.63)	300	12M	29B
1403/11/06	2,509	2,498	2,575	2,507	(2.64)	370	12M	30B
1403/11/03	2,658	2,535	2,674	2,575	(1.45)	613	24M	62B
1403/11/02	2,744	2,609	2,744	2,613	(2.83)	404	21M	55B
1403/11/01	2,780	2,630	2,780	2,689	(0.52)	310	13M	36B
1403/10/30	2,682	2,682	2,830	2,703	(2.21)	487	24M	64B
1403/10/29	2,733	2,719	2,750	2,764	(1.39)	86	3M	9B
1403/10/26	2,870	2,750	2,900	2,803	(0.99)	320	11M	30B
1403/10/24	2,829	2,829	2,888	2,831	(2.91)	523	22M	61B
1403/10/23	2,890	2,888	2,890	2,916	(2.05)	126	5M	13B
1403/10/22	3,067	2,889	3,067	2,977	(0.03)	648	25M	74B
1403/10/19	2,932	2,901	3,002	2,978	2.16	357	12M	37B
1403/10/18	2,903	2,860	2,925	2,915	2.64	348	12M	35B
1403/10/17	2,880	2,810	2,931	2,840	(1.93)	569	17M	48B
1403/10/16	2,940	2,850	2,940	2,896	(0.1)	284	8M	23B
1403/10/15	2,920	2,850	2,947	2,899	1.29	540	18M	52B
1403/10/12	2,899	2,852	2,973	2,862	(2.65)	638	25M	72B
1403/10/11	3,093	2,921	3,093	2,940	(2.36)	410	17M	51B
1403/10/10	3,016	2,931	3,093	3,011	0.20	615	23M	70B
1403/10/09	3,140	3,002	3,140	3,005	(2.88)	695	31M	92B
1403/10/08	3,050	3,050	3,179	3,094	(1.59)	846	35M	108B
1403/10/05	3,136	3,136	3,210	3,144	(2.72)	257	12M	37B
1403/10/04	3,310	3,222	3,347	3,232	(2.68)	852	34M	110B
1403/10/03	3,250	3,185	3,336	3,321	2.53	981	42M	141B
1403/10/02	3,241	3,170	3,241	3,239	2.92	750	48M	157B
1403/10/01	3,147	3,145	3,147	3,147	2.98	345	16M	51B
1403/09/28	3,032	3,032	3,120	3,056	(2.21)	1,095	67M	204B
1403/09/27	3,201	3,015	3,201	3,125	0.55	1,017	48M	151B
1403/09/26	3,118	3,118	3,118	3,108	2.64	114	6M	19B
1403/09/25	3,089	2,938	3,118	3,028	0.0	2,154	80M	241B
1403/09/24	3,030	2,986	3,033	3,028	2.82	1,138	54M	164B
1403/09/21	2,920	2,900	2,949	2,945	2.83	602	30M	89B
1403/09/20	2,845	2,806	2,874	2,864	2.62	1,126	47M	134B
1403/09/19	2,747	2,747	2,890	2,791	(1.41)	2,259	96M	267B
1403/09/18	2,752	2,752	2,752	2,831	(0.21)	10	461K	1B
1403/09/17	2,791	2,791	2,791	2,837	(1.39)	58	3M	9B
1403/09/14	2,804	2,804	2,804	2,877	(0.45)	32	971K	3B
1403/09/13	2,863	2,849	2,885	2,890	(1.6)	95	4M	10B
1403/09/12	2,902	2,885	3,020	2,937	(1.24)	1,025	37M	110B
1403/09/11	2,974	2,974	2,974	2,974	(2.97)	173	14M	42B
1403/09/10	3,138	2,956	3,138	3,065	0.59	882	56M	171B
1403/09/07	3,010	3,010	3,100	3,047	(25.23)	277	19M	59B
1403/08/23	3,964	3,964	3,964	4,086	0.0	1	15K	59M
1403/08/22	3,964	3,964	3,964	4,086	0.0	2	13K	52M
1403/08/20	3,967	3,967	3,967	4,086	(0.07)	3	138K	548M
1403/08/16	3,967	3,967	3,967	4,089	0.0	1	18K	71M
1403/08/15	3,967	3,967	3,967	4,089	0.0	1	13K	51M
1403/08/13	3,885	3,885	3,885	4,089	0.0	2	1K	4M
1403/08/05	4,089	4,089	4,089	4,089	(5.0)	4	86K	351M
1403/07/22	4,304	4,304	4,304	4,304	(3.0)	1	70K	301M
1403/07/21	4,437	4,437	4,437	4,437	(3.0)	2	78K	346M
1403/07/17	4,574	4,574	4,574	4,574	(1.0)	1	12K	55M
1403/07/16	4,620	4,620	4,620	4,620	(0.99)	3	71K	328M
1403/07/11	4,666	4,666	4,666	4,666	(1.0)	3	22K	101M
1403/07/07	4,713	4,713	4,713	4,713	(0.99)	2	89K	419M
1403/06/26	4,760	4,760	4,760	4,760	(4.99)	2	12K	57M
1403/06/17	5,010	5,010	5,010	5,010	(4.93)	2	20K	100M
1403/06/05	5,270	5,270	5,270	5,270	(1.86)	1	10K	50M
1403/05/06	5,370	5,370	5,370	5,370	(2.89)	1	185	993K
1403/04/17	5,530	5,530	5,530	5,530	(2.98)	3	39K	216M
1403/04/16	5,700	5,700	5,700	5,700	(5.0)	7	164K	935M
1403/03/09	6,000	6,000	6,000	6,000	(1.96)	1	10	60K
1403/03/08	6,120	6,120	6,120	6,120	(1.92)	1	10	61K
1403/02/19	6,060	6,060	6,060	6,240	0.0	1	8K	50M
1403/02/16	6,060	6,060	6,060	6,240	0.0	2	19K	114M
1403/02/11	6,060	6,060	6,060	6,240	0.0	2	18K	112M
1403/02/05	6,060	6,060	6,060	6,240	0.0	3	81K	493M
1403/02/04	6,060	6,060	6,060	6,240	0.0	3	69K	419M
1403/02/03	6,060	6,060	6,060	6,240	0.0	4	38K	232M
1403/02/02	6,060	6,060	6,060	6,240	0.0	3	28K	167M
1403/02/01	6,060	6,060	6,060	6,240	0.0	5	47K	284M
1403/01/28	6,180	6,180	6,180	6,240	0.0	1	10K	62M
1403/01/27	6,180	6,180	6,180	6,240	0.0	3	89K	549M
1403/01/25	6,060	6,060	6,060	6,240	0.0	1	8K	51M
1403/01/21	6,060	6,060	6,060	6,240	0.0	1	46K	281M
1403/01/20	6,370	6,010	6,370	6,240	0.81	230	8M	49B
1403/01/19	6,340	6,340	6,340	6,190	0.49	25	469K	3B
1403/01/18	6,290	6,290	6,290	6,160	0.82	71	958K	6B
1403/01/15	6,240	6,240	6,240	6,110	0.83	48	891K	6B
1403/01/14	5,790	5,750	6,090	6,060	2.36	151	4M	23B
1403/01/11	5,920	5,900	5,920	5,920	2.96	153	4M	21B
1403/01/08	5,850	5,820	5,850	5,750	1.23	83	2M	9B
1403/01/07	5,690	5,530	5,690	5,680	2.71	138	4M	20B
1403/01/06	5,450	5,300	5,570	5,530	2.22	200	4M	23B
1403/01/05	5,190	5,180	5,490	5,410	1.41	290	5M	26B
1402/12/28	5,354	5,190	5,354	5,335	2.62	386	8M	42B
1402/12/27	5,199	5,199	5,199	5,199	4.99	16	156K	809M
1402/12/26	4,952	4,952	4,952	4,952	3.00	13	87K	429M
1402/12/23	4,808	4,808	4,808	4,808	3.00	13	112K	536M
1402/12/22	4,668	4,668	4,668	4,668	2.98	13	101K	471M
1402/12/21	4,533	4,533	4,533	4,533	3.00	12	51K	232M
1402/12/20	4,401	4,401	4,401	4,401	3.00	8	102K	448M
1402/12/15	4,273	4,273	4,273	4,273	2.99	7	75K	319M
1402/12/14	4,149	4,149	4,149	4,149	2.98	10	89K	368M
1402/12/13	4,029	4,029	4,029	4,029	2.99	7	73K	294M
1402/12/09	4,029	4,029	4,029	3,912	0.0	8	226	911K
1402/12/08	4,103	4,103	4,103	3,912	0.10	3	100K	412M
1402/12/07	4,025	4,025	4,025	3,908	0.0	5	3K	10M
1402/12/05	4,025	4,025	4,025	3,908	0.0	1	500	2M
1402/12/02	4,025	4,025	4,025	3,908	0.0	2	1K	5M
1402/12/01	4,025	4,025	4,025	3,908	0.0	3	3K	12M
1402/11/30	4,025	4,025	4,025	3,908	0.0	3	2K	9M
1402/11/29	4,102	4,102	4,102	3,908	0.03	2	25K	101M
1402/11/28	4,024	4,024	4,024	3,907	0.0	2	116	467K
1402/11/25	4,024	4,024	4,024	3,907	0.0	4	4K	18M
1402/11/24	4,023	4,023	4,023	3,907	0.03	8	22K	90M
1402/11/23	4,022	4,022	4,022	3,906	0.03	2	51K	207M
1402/11/21	4,022	4,022	4,022	3,905	0.0	8	13K	52M
1402/11/18	4,100	4,100	4,100	3,905	0.0	4	8K	34M
1402/11/17	4,021	4,021	4,021	3,905	0.03	4	43K	174M
1402/11/16	4,013	4,013	4,013	3,904	0.18	11	317K	1B
1402/11/15	4,012	4,012	4,012	3,897	0.03	7	44K	176M
1402/11/14	4,011	4,011	4,011	3,896	0.03	10	51K	205M
1402/11/11	4,006	4,006	4,006	3,895	0.13	13	257K	1B
1402/11/10	7,000	7,000	7,000	3,890	11.14	36	637K	4B
1402/10/19	60,100	60,100	62,450	62,250	2.64	419	3M	162B
1402/10/18	61,050	60,200	63,800	60,650	(2.26)	197	717K	43B
1402/10/17	62,050	62,050	62,900	62,050	(2.97)	350	3M	165B
1402/10/16	63,550	63,550	63,550	63,950	(2.37)	18	239K	15B
1402/10/13	65,500	64,800	66,050	65,500	(1.95)	144	196K	13B
1402/10/12	65,950	65,950	69,900	66,800	(1.69)	174	2M	107B
1402/10/11	67,650	67,650	67,650	67,950	(2.51)	16	241K	16B
1402/10/10	70,100	69,250	70,100	69,700	(2.31)	40	229K	16B
1402/10/09	71,050	69,900	73,050	71,350	0.49	174	232K	17B
1402/10/06	70,500	68,200	71,800	71,000	1.79	261	413K	29B
1402/10/05	69,750	69,600	69,750	69,750	2.95	249	1M	103B
1402/10/04	67,750	67,600	67,750	67,750	2.96	84	575K	39B
1402/10/03	65,800	65,800	65,800	65,800	2.97	49	370K	24B
1402/10/02	63,450	62,550	65,300	63,900	0.79	95	178K	11B
1402/09/29	61,550	61,550	64,400	63,400	1.36	105	146K	9B
1402/09/28	62,500	62,500	64,300	62,550	(2.87)	195	615K	38B
1402/09/27	64,100	64,100	66,050	64,400	(2.5)	98	250K	16B
1402/09/25	66,200	66,050	66,200	66,050	(2.94)	71	328K	22B
1402/09/22	69,850	66,100	69,900	68,050	0.22	168	337K	23B
1402/09/21	68,100	66,250	68,100	67,900	2.65	153	317K	22B
1402/09/20	66,500	64,850	66,500	66,150	2.40	205	706K	47B
1402/09/19	64,550	64,550	64,600	64,600	2.95	117	444K	29B
1402/09/18	64,350	61,800	65,450	62,750	(1.49)	200	663K	42B
1402/09/15	63,600	63,400	65,500	63,700	(2.52)	129	325K	21B
1402/09/14	64,550	64,550	68,450	65,350	(1.73)	379	945K	62B
1402/09/13	65,300	65,300	65,300	66,500	(1.19)	20	115K	8B
1402/09/11	66,300	66,300	66,300	67,300	(1.46)	81	148K	10B
1402/09/08	67,250	67,000	71,050	68,300	(1.09)	149	421K	29B
1402/09/07	68,950	68,950	71,750	69,050	(2.81)	131	326K	23B
1402/09/06	69,000	69,000	69,000	71,050	(0.07)	6	6K	391M
1402/09/05	69,050	69,050	69,050	71,100	(0.07)	2	8K	552M
1402/09/04	69,150	69,150	69,150	71,150	(0.14)	11	12K	817M
1402/09/01	70,950	70,800	71,400	71,250	(2.33)	75	221K	16B
1402/08/30	72,750	72,750	76,650	72,950	(2.67)	275	589K	43B
1402/08/29	73,050	73,050	73,050	74,950	(0.46)	20	40K	3B
1402/08/28	74,100	74,100	77,150	75,300	(1.38)	61	123K	9B
1402/08/27	80,100	75,500	80,100	76,350	(1.86)	139	290K	22B
1402/08/24	76,300	76,300	80,850	77,800	(1.08)	321	670K	52B
1402/08/23	77,250	77,250	77,250	78,650	(1.19)	24	104K	8B
1402/08/22	79,600	79,600	79,650	79,600	(2.99)	64	261K	21B
1402/08/21	83,900	79,200	84,000	82,050	0.55	425	999K	82B
1402/08/20	81,400	81,050	81,600	81,600	2.97	139	268K	22B
1402/08/17	79,250	78,200	79,250	79,250	2.99	120	290K	23B
1402/08/16	77,100	73,000	77,100	76,950	2.74	183	578K	44B
1402/08/15	74,950	73,950	74,950	74,900	2.88	118	386K	29B
1402/08/14	70,450	70,450	73,500	72,800	1.96	137	231K	17B
1402/08/13	71,200	71,150	75,200	71,400	(2.59)	292	1M	80B
1402/08/10	71,200	71,200	71,200	73,300	(0.14)	7	12K	833M
1402/08/09	73,250	73,200	76,800	73,400	(2.72)	361	669K	49B
1402/08/08	77,400	73,700	77,400	75,450	0.40	350	520K	39B
1402/08/07	71,550	71,550	75,450	75,150	2.52	305	489K	37B
1402/08/06	73,350	70,000	73,350	73,300	2.88	467	2M	125B
1402/08/03	71,800	71,800	71,800	71,250	2.15	59	209K	15B
1402/08/02	70,950	70,950	70,950	69,750	1.23	33	123K	9B
1402/07/26	69,500	67,200	70,050	68,900	1.25	235	689K	47B
1402/07/25	68,450	68,300	68,450	68,050	2.33	84	235K	16B
1402/07/24	63,000	63,000	66,700	66,500	2.62	137	371K	25B
1402/07/23	64,550	64,550	66,550	64,800	(2.56)	153	437K	28B
1402/07/22	65,800	65,650	67,250	66,500	(1.7)	92	181K	12B
1402/07/19	69,200	65,950	69,200	67,650	0.67	130	398K	27B
1402/07/18	69,000	65,150	69,000	67,200	0.15	189	383K	26B
1402/07/17	63,650	63,650	67,500	67,100	2.36	235	560K	38B
1402/07/16	65,550	65,500	68,000	65,550	(2.89)	101	336K	22B
1402/07/15	69,150	67,100	71,100	67,500	(2.39)	419	2M	141B
1402/07/12	69,200	68,100	69,200	69,150	2.90	238	919K	64B
1402/07/10	65,200	65,200	69,200	67,200	0.0	751	4M	286B
1402/07/09	65,500	65,500	65,500	67,200	(0.44)	17	47K	3B
1402/07/08	66,050	66,050	66,050	67,500	(0.81)	34	81K	5B
1402/07/05	66,250	66,250	66,250	68,050	(0.29)	21	28K	2B
1402/07/04	66,350	66,350	66,350	68,250	(0.22)	20	22K	1B
1402/07/03	67,950	67,750	70,600	68,400	(2.01)	198	641K	44B
1402/06/29	69,800	69,800	69,800	69,800	2.95	343	2M	151B
1402/06/27	68,700	68,700	68,700	67,800	1.65	78	165K	11B
1402/06/26	68,400	68,400	68,400	66,700	0.38	26	41K	3B
1402/06/22	67,150	67,150	67,150	66,450	1.92	61	215K	14B
1402/06/21	66,350	66,350	66,350	65,200	1.16	38	133K	9B
1402/06/20	64,450	64,450	64,450	64,450	2.96	94	767K	49B
1402/06/19	62,650	62,050	62,650	62,600	2.88	227	1M	84B
1402/06/18	62,050	62,050	62,050	60,850	1.00	62	112K	7B
1402/06/14	60,300	60,300	60,300	60,250	2.90	44	356K	21B
1402/06/13	58,550	58,550	58,550	58,550	2.99	97	931K	55B
1402/06/12	57,150	54,100	57,150	56,850	2.43	1,711	10M	569B
1402/06/11	55,750	55,750	55,750	55,500	2.49	57	317K	18B
1402/06/08	55,350	55,350	55,350	54,150	0.74	49	95K	5B
1402/06/07	54,750	54,750	54,750	53,750	1.03	47	133K	7B
1402/06/06	54,600	54,600	54,600	53,200	0.28	44	33K	2B
1402/06/05	54,050	54,050	54,050	53,050	1.05	57	136K	7B
1402/06/04	53,450	53,450	53,450	52,500	1.16	47	144K	8B
1402/06/01	52,150	52,150	52,150	51,900	2.47	60	361K	19B
1402/05/31	51,200	51,200	51,200	50,650	1.81	66	259K	13B
1402/05/30	50,500	50,500	50,500	49,750	1.43	65	210K	11B
1402/05/29	48,700	48,100	49,200	49,050	2.62	397	2M	109B
1402/05/28	48,100	45,300	48,100	47,800	2.36	920	5M	259B
1402/05/25	46,700	46,700	46,700	46,700	2.98	114	681K	32B
1402/05/24	45,400	44,000	45,400	45,350	2.83	888	8M	356B
1402/05/23	44,100	44,100	44,100	44,100	2.92	110	720K	32B
1402/05/22	43,250	43,250	43,250	42,850	2.02	73	329K	14B
1402/05/21	42,600	42,600	42,600	42,000	1.45	73	244K	10B
1402/05/18	42,200	42,200	42,200	41,400	0.98	47	171K	7B
1402/05/17	41,800	41,800	41,800	41,000	0.99	58	177K	7B
1402/05/16	41,550	41,550	41,550	40,600	0.62	56	116K	5B
1402/05/15	40,350	40,350	40,350	40,350	2.93	90	634K	26B
1402/04/27	38,100	38,100	38,100	39,200	(0.13)	5	19K	737M
1402/04/26	38,100	38,100	38,100	39,250	0.0	2	3K	110M
1402/04/25	38,200	38,200	38,200	39,250	(0.25)	7	40K	2B
1402/04/24	38,350	38,350	38,350	39,350	(0.38)	19	66K	3B
1402/04/21	38,750	38,750	38,750	39,500	(1.0)	21	174K	7B
1402/04/20	38,750	38,750	38,750	39,900	0.0	6	9K	365M
1402/04/14	41,550	39,150	41,550	39,900	(1.12)	906	4M	179B
1402/04/13	40,650	40,650	40,650	40,350	2.15	75	392K	16B
1402/04/12	40,150	40,150	40,150	39,500	1.28	41	233K	9B
1402/04/11	39,550	39,550	39,550	39,000	1.56	48	278K	11B
1402/04/10	38,800	38,800	38,800	38,400	1.86	56	332K	13B
1402/04/07	38,200	38,200	38,200	37,700	1.62	52	314K	12B
1402/04/06	37,150	36,200	37,200	37,100	2.63	167	736K	27B
1402/04/05	37,950	36,000	37,950	36,150	(2.56)	312	1M	44B
1402/04/04	37,200	36,400	37,200	37,100	2.63	192	644K	24B
1402/03/27	34,650	34,400	36,350	36,150	2.41	218	801K	29B
1402/03/24	36,800	34,850	36,800	35,300	(1.67)	383	1M	49B
1402/03/23	35,900	35,900	36,600	35,900	(2.97)	241	960K	34B
1402/03/22	38,000	36,700	38,500	37,000	(2.12)	88	276K	10B
1402/03/21	37,200	36,800	37,950	37,800	2.58	306	1M	42B
1402/03/20	36,700	36,700	38,800	36,850	(2.51)	329	2M	63B
1402/03/17	37,800	37,800	37,800	37,800	(2.95)	47	120K	5B
1402/03/16	40,900	38,850	40,900	38,950	(2.75)	118	371K	14B
1402/03/13	40,300	38,150	40,300	40,050	2.30	226	559K	22B
1402/03/10	39,150	39,150	39,150	39,150	2.89	141	837K	33B
1402/03/09	36,700	36,500	38,700	38,050	1.20	494	3M	110B
1402/03/08	37,600	37,600	37,600	37,600	(2.97)	52	211K	8B
1402/03/07	38,750	38,750	38,750	38,750	(2.88)	35	145K	6B
1402/03/06	39,700	39,600	41,950	39,900	(2.21)	297	1M	50B
1402/03/03	40,800	40,800	40,800	40,800	(2.97)	80	368K	15B
1402/03/02	42,050	42,050	42,950	42,050	(3.0)	198	711K	30B
1402/03/01	45,700	43,200	45,700	43,350	(2.58)	420	2M	73B
1402/02/31	45,150	42,550	45,150	44,500	1.48	798	2M	98B
1402/02/30	43,850	43,450	43,850	43,850	2.93	471	2M	81B
1402/02/27	42,600	42,600	42,600	42,600	2.90	51	299K	13B
1402/02/25	41,400	41,400	41,400	41,400	2.99	67	693K	29B
1402/02/24	40,200	40,200	40,200	40,200	2.94	88	374K	15B
1402/02/23	37,900	37,800	40,100	39,050	0.26	484	2M	85B
1402/02/20	40,000	38,800	41,100	38,950	(2.63)	370	2M	86B
1402/02/19	40,000	40,000	40,300	40,000	(2.91)	239	2M	61B
1402/02/18	41,200	41,200	41,200	41,200	(2.94)	28	239K	10B
1402/02/17	43,500	41,000	43,500	42,450	0.47	363	1M	56B
1402/02/16	42,250	42,250	42,250	42,250	2.92	131	384K	16B
1402/02/13	41,050	40,250	41,050	41,050	2.88	392	1M	52B
1402/02/12	39,650	39,000	40,200	39,900	2.18	375	1M	56B
1402/02/11	39,650	39,050	39,650	39,050	(2.98)	407	2M	64B
1402/02/10	41,000	39,800	41,150	40,250	(1.23)	260	658K	26B
1402/02/09	40,500	39,500	41,350	40,750	1.49	452	2M	62B
1402/02/06	41,300	39,350	41,300	40,150	(0.12)	484	2M	68B
1402/02/05	40,500	38,900	40,700	40,200	1.64	420	2M	73B
1402/02/04	39,000	38,500	39,600	39,550	2.86	420	2M	61B
1402/01/30	37,000	37,000	38,650	38,450	2.40	493	2M	69B
1402/01/29	36,650	36,650	38,600	37,550	(0.53)	569	2M	70B
1402/01/28	38,500	37,700	38,550	37,750	(2.83)	464	2M	67B
1402/01/27	39,300	37,550	39,800	38,850	0.39	445	2M	68B
1402/01/26	38,700	37,650	38,700	38,700	2.93	243	776K	30B
1402/01/22	36,600	36,600	37,650	37,600	2.73	338	2M	73B
1402/01/21	36,000	35,650	37,850	36,600	(0.41)	353	1M	51B
1402/01/20	36,600	35,800	37,000	36,750	2.23	284	1M	48B
1402/01/19	36,100	34,900	36,300	35,950	1.99	407	2M	54B
1402/01/16	33,500	33,500	35,400	35,250	2.47	311	1M	42B
1402/01/15	35,350	33,750	35,750	34,400	(1.01)	449	2M	82B
1402/01/14	36,650	34,650	36,650	34,750	(2.66)	355	1M	45B
1402/01/09	34,950	34,900	35,900	35,700	2.29	178	509K	18B
1402/01/08	34,850	34,150	34,900	34,900	2.95	245	804K	28B
1402/01/07	33,450	33,350	35,350	33,900	(1.31)	396	2M	67B
1402/01/06	34,350	34,350	34,350	34,350	(2.97)	29	147K	5B
1402/01/05	34,300	34,300	36,300	35,400	0.43	271	656K	23B
1401/12/28	36,000	34,200	36,250	35,250	0.0	287	877K	31B
1401/12/27	34,900	34,350	35,400	35,250	2.47	199	698K	25B
1401/12/24	34,650	34,350	35,400	34,400	(2.82)	315	1M	43B
1401/12/23	36,450	34,400	36,450	35,400	0.0	348	754K	27B
1401/12/22	34,650	34,650	35,650	35,400	2.16	380	2M	58B
1401/12/21	35,650	34,250	35,650	34,650	(1.84)	274	1M	36B
1401/12/20	35,300	34,900	36,800	35,300	(1.81)	395	2M	55B
1401/12/16	37,250	35,150	37,250	35,950	(0.69)	934	4M	154B
1401/12/15	36,200	36,200	36,200	36,200	2.99	58	274K	10B
1401/12/14	35,150	35,150	35,150	35,150	2.93	41	377K	13B
1401/12/13	34,150	34,150	34,150	34,150	2.86	74	506K	17B
1401/12/10	33,200	32,200	33,250	33,200	2.79	180	1M	35B
1401/12/09	32,300	31,200	32,300	32,300	2.87	226	1M	46B
1401/12/08	30,200	30,100	31,600	31,400	2.28	258	1M	39B
1401/12/07	32,000	30,300	32,000	30,700	(1.6)	542	2M	65B
1401/12/06	31,000	30,950	31,200	31,200	2.97	216	2M	59B
1401/12/03	29,850	29,750	31,000	30,300	(1.14)	299	868K	26B
1401/12/02	31,000	29,500	31,250	30,650	0.99	474	2M	58B
1401/12/01	30,250	30,250	31,000	30,350	(2.57)	673	4M	122B
1401/11/30	31,150	31,150	31,150	31,150	(2.96)	44	243K	8B
1401/11/26	32,550	30,950	32,850	32,100	0.63	903	4M	138B
1401/11/25	32,800	31,600	33,350	31,900	(2.0)	824	3M	101B
1401/11/24	32,550	32,000	32,550	32,550	2.84	412	2M	67B
1401/11/23	31,650	31,650	31,650	31,650	2.93	101	477K	15B
1401/11/19	29,700	29,700	30,800	30,750	2.67	169	645K	20B
1401/11/18	30,000	29,900	30,900	29,950	(2.76)	354	2M	48B
1401/11/17	31,050	29,250	31,050	30,800	2.16	2,106	11M	337B
1401/11/16	30,150	30,150	30,150	30,150	2.90	96	708K	21B
1401/11/12	29,300	29,300	29,300	29,300	2.99	64	337K	10B
1401/11/11	28,450	28,450	28,450	28,450	2.89	57	341K	10B
1401/11/10	27,650	27,650	27,650	27,650	2.98	99	826K	23B
1401/11/09	27,050	25,550	27,050	26,850	2.09	448	3M	74B
1401/11/08	26,300	26,300	26,300	26,300	2.94	78	287K	8B
1401/11/05	26,100	24,600	26,100	25,550	0.79	806	3M	80B
1401/11/04	25,750	25,350	25,750	25,350	(2.87)	355	1M	29B
1401/11/03	26,400	25,750	27,100	26,100	(1.51)	422	1M	36B
1401/11/02	27,550	26,400	27,550	26,500	(2.57)	518	2M	50B
1401/11/01	27,500	26,200	27,550	27,200	1.68	500	2M	42B
1401/10/28	26,550	26,000	26,800	26,750	2.69	644	2M	58B
1401/10/27	26,800	26,000	26,800	26,050	(2.8)	865	2M	65B
1401/10/26	26,900	26,400	27,950	26,800	(1.47)	979	2M	54B
1401/10/24	27,900	27,000	28,450	27,200	(2.16)	679	2M	45B
1401/10/21	26,700	26,650	28,250	27,800	1.28	766	3M	73B
1401/10/20	28,200	27,150	28,200	27,450	(1.79)	623	1M	39B
1401/10/19	28,700	27,500	29,150	27,950	(1.41)	991	3M	75B
1401/10/18	28,450	26,950	28,450	28,350	2.53	989	4M	127B
1401/10/17	27,650	27,650	27,650	27,650	2.98	60	297K	8B
1401/10/14	26,850	26,850	26,850	26,850	2.87	178	676K	18B
1401/10/13	26,100	25,600	26,100	26,100	2.96	318	3M	79B
1401/10/12	25,050	24,250	25,450	25,350	2.42	367	2M	60B
1401/10/11	25,950	24,700	25,950	24,750	(2.75)	673	2M	59B
1401/10/10	26,050	24,550	26,050	25,450	0.59	1,504	6M	160B
1401/10/07	25,300	25,300	25,300	25,300	2.85	84	446K	11B
1401/10/05	24,600	24,600	24,600	24,600	2.93	58	304K	7B
1401/10/04	23,900	23,900	23,900	23,900	2.80	69	259K	6B
1401/10/03	23,150	22,800	23,250	23,250	2.88	114	747K	17B
1401/09/30	23,250	22,100	23,250	22,600	(0.22)	441	867K	20B
1401/09/29	22,400	21,600	22,900	22,650	1.80	750	3M	63B
1401/09/28	22,100	21,700	22,400	22,250	2.30	465	1M	27B
1401/09/27	21,650	21,550	21,750	21,750	2.84	413	1M	30B
1401/09/26	21,600	20,550	21,600	21,150	0.24	360	795K	17B
1401/09/23	21,800	21,050	21,800	21,100	(2.54)	657	2M	37B
1401/09/22	21,800	21,200	21,800	21,650	2.12	442	1M	24B
1401/09/21	20,850	20,250	21,200	21,200	2.91	334	1M	26B
1401/09/20	20,600	20,200	20,600	20,600	3.00	254	990K	20B
1401/09/19	19,550	19,550	20,350	20,000	(0.5)	193	399K	8B
1401/09/16	20,600	19,750	20,700	20,100	(1.23)	256	454K	9B
1401/09/15	20,600	20,100	20,650	20,350	(0.25)	208	450K	9B
1401/09/14	19,750	19,750	20,400	20,400	2.77	428	2M	33B
1401/09/13	19,350	19,350	20,100	19,850	1.53	255	379K	8B
1401/09/12	20,350	19,500	20,350	19,550	(2.74)	353	696K	14B
1401/09/09	20,450	19,800	20,450	20,100	(0.74)	292	309K	6B
1401/09/08	20,350	19,850	20,400	20,250	2.02	499	557K	11B
1401/09/07	19,850	19,850	19,850	19,850	2.85	460	341K	7B
1401/09/06	19,400	19,100	19,600	19,300	(1.78)	1,165	526K	10B
1401/09/05	20,500	19,600	20,500	19,650	(2.72)	420	1M	21B
1401/09/02	20,700	20,150	20,700	20,200	0.50	108	80K	2B
1401/09/01	20,750	19,900	20,750	20,100	(0.5)	344	252K	5B
1401/08/30	20,600	19,750	20,850	20,200	(0.74)	495	1M	21B
1401/08/29	19,950	19,950	20,600	20,350	(0.73)	208	195K	4B
1401/08/28	21,200	20,500	21,200	20,500	(2.84)	223	448K	9B
1401/08/25	21,900	21,050	21,950	21,100	(2.54)	318	612K	13B
1401/08/24	20,900	20,900	21,650	21,650	2.85	208	538K	12B
1401/08/23	21,300	20,650	21,300	21,050	0.96	217	369K	8B
1401/08/22	21,000	20,500	21,000	20,850	1.71	261	424K	9B
1401/08/21	21,350	20,250	21,350	20,500	(1.68)	398	915K	19B
1401/08/18	20,800	20,250	20,900	20,850	2.71	440	1M	24B
1401/08/17	20,000	19,900	21,100	20,300	(0.98)	555	2M	35B
1401/08/16	21,350	20,350	21,350	20,500	(2.15)	521	901K	18B
1401/08/15	20,900	20,700	21,600	20,950	(1.64)	135	354K	7B
1401/08/14	21,200	21,200	21,550	21,300	(2.52)	235	481K	10B
1401/08/11	22,100	21,350	22,650	21,850	(0.68)	378	1M	30B
1401/08/10	20,900	20,900	22,100	22,000	2.33	290	689K	15B
1401/08/09	21,500	21,500	22,550	21,500	(2.93)	187	352K	8B
1401/08/08	21,750	21,750	21,750	22,150	(1.12)	28	107K	2B
1401/08/07	21,950	21,950	21,950	22,400	(0.88)	24	98K	2B
1401/08/04	23,000	22,250	23,000	22,600	(1.31)	58	154K	3B
1401/08/03	22,150	22,000	23,300	22,900	1.10	302	993K	23B
1401/08/02	22,750	22,400	23,450	22,650	(1.74)	188	748K	17B
1401/08/01	23,100	23,100	23,100	23,050	2.67	36	280K	6B
1401/07/30	22,750	22,750	22,750	22,450	1.58	27	168K	4B
1401/07/27	22,500	22,500	22,500	22,100	1.14	31	123K	3B
1401/07/26	22,450	21,200	22,500	21,850	0.0	214	648K	14B
1401/07/25	21,750	21,700	22,350	21,850	(2.24)	222	416K	9B
1401/07/24	23,400	22,200	23,400	22,350	(2.19)	107	235K	5B
1401/07/23	24,000	22,700	24,000	22,850	(2.35)	155	290K	7B
1401/07/20	23,850	22,550	23,850	23,400	0.86	247	874K	20B
1401/07/19	23,050	23,050	24,350	23,200	(2.32)	187	702K	16B
1401/07/18	23,300	23,300	23,300	23,750	(1.04)	27	115K	3B
1401/07/17	24,800	23,850	24,800	24,000	(2.24)	52	240K	6B
1401/07/16	24,450	24,450	25,600	24,550	(2.58)	238	636K	16B
1401/07/12	26,350	25,000	26,350	25,200	(2.14)	320	1M	32B
1401/07/11	24,850	24,850	25,900	25,750	2.39	330	879K	23B
1401/07/10	25,150	24,700	25,150	25,150	2.86	379	1M	34B
1401/07/09	23,800	23,800	25,200	24,450	(0.2)	342	1M	26B
1401/07/06	24,400	24,400	24,400	24,500	(2.58)	38	264K	6B
1401/07/04	24,650	24,650	24,650	25,150	(0.98)	11	101K	2B
1401/07/02	24,850	24,850	24,850	25,400	(0.78)	19	84K	2B
1401/06/30	25,950	25,600	26,700	25,600	(2.85)	115	368K	9B
1401/06/29	27,750	26,250	27,750	26,350	(2.59)	192	583K	15B
1401/06/28	28,000	26,900	28,000	27,050	(2.35)	245	592K	16B
1401/06/27	28,000	27,100	28,550	27,700	(0.54)	220	317K	9B
1401/06/23	27,500	27,450	28,000	27,850	2.39	284	688K	19B
1401/06/22	27,750	26,350	27,800	27,200	0.18	376	877K	24B
1401/06/21	27,850	26,300	27,850	27,150	0.37	311	1M	28B
1401/06/20	27,900	26,700	28,300	27,050	(1.64)	406	839K	23B
1401/06/19	28,100	27,150	28,600	27,500	(1.61)	480	1M	32B
1401/06/16	28,250	26,800	28,400	27,950	1.27	741	2M	62B
1401/06/15	27,950	27,550	28,700	27,600	(2.82)	556	2M	49B
1401/06/14	28,550	27,300	28,550	28,400	2.34	921	2M	69B
1401/06/13	27,800	26,750	27,900	27,750	2.40	269	649K	18B
1401/06/12	26,750	26,750	28,350	27,100	(1.63)	1,295	5M	128B
1401/06/09	28,750	27,150	28,750	27,550	(1.43)	1,356	8M	219B
1401/06/08	27,950	27,950	27,950	27,950	2.95	89	406K	11B
1401/06/07	27,400	27,400	27,400	27,150	1.88	63	204K	6B
1401/06/06	26,750	26,750	26,750	26,650	2.50	70	274K	7B
1401/06/05	26,100	26,100	26,100	26,000	2.56	75	262K	7B
1401/06/02	25,550	25,550	25,550	25,350	2.01	50	228K	6B
1401/06/01	25,050	25,050	25,050	24,850	2.05	53	207K	5B
1401/05/31	24,450	24,450	24,450	24,350	2.53	49	269K	7B
1401/05/30	23,750	23,750	23,750	23,750	2.81	53	305K	7B
1401/05/29	23,100	23,100	23,100	23,100	2.90	71	306K	7B
1401/05/26	22,450	22,150	22,450	22,450	2.98	138	578K	13B
1401/05/25	21,800	21,650	21,800	21,800	2.83	318	1M	23B
1401/05/24	20,950	20,700	21,250	21,200	2.66	310	1M	29B
1401/05/23	19,850	19,750	20,950	20,650	1.47	360	868K	18B
1401/05/22	20,700	19,650	20,700	20,350	1.24	553	985K	20B
1401/05/19	20,100	20,100	20,100	20,100	2.81	207	1M	22B
1401/05/18	19,050	19,000	20,100	19,550	0.0	638	2M	41B
1401/05/15	19,550	19,450	20,100	19,550	(2.49)	184	354K	7B
1401/05/12	21,100	19,900	21,100	20,050	(2.2)	337	718K	14B
1401/05/11	20,500	20,450	20,500	20,500	2.76	121	329K	7B
1401/05/10	19,400	19,400	20,600	19,950	(0.25)	841	2M	48B
1401/05/09	19,500	19,500	19,500	20,000	(0.5)	24	56K	1B
1401/04/26	20,900	19,750	20,950	20,100	(1.23)	274	539K	11B
1401/04/25	20,000	20,000	21,100	20,350	(1.21)	329	1M	25B
1401/04/22	20,250	20,250	20,250	20,600	(1.2)	26	120K	2B
1401/04/21	20,300	20,300	20,300	20,850	(0.24)	14	19K	391M
1401/04/20	20,650	20,650	20,650	20,900	(1.65)	20	191K	4B
1401/04/18	21,050	21,050	21,050	21,250	(2.07)	32	208K	4B
1401/04/15	21,450	21,450	21,500	21,700	(1.81)	59	176K	4B
1401/04/14	22,850	21,550	22,850	22,100	(0.45)	531	1M	32B
1401/04/13	22,200	22,200	22,200	22,200	2.78	58	373K	8B
1401/04/12	21,650	21,150	21,650	21,600	2.61	401	1M	27B
1401/04/11	20,500	20,500	21,700	21,050	(0.24)	747	3M	55B
1401/04/08	21,100	21,100	21,100	21,100	(2.99)	112	443K	9B
1401/04/07	21,750	21,750	21,750	21,750	(2.9)	54	295K	6B
1401/04/06	21,900	21,900	21,900	22,400	(0.67)	19	69K	2B
1401/04/05	22,000	22,000	22,000	22,550	(0.44)	12	55K	1B
1401/04/04	22,350	22,350	22,350	22,650	(1.52)	43	158K	4B
1401/04/01	23,100	23,000	24,100	23,000	(2.95)	382	812K	19B
1401/03/31	23,200	23,200	24,600	23,700	(0.84)	544	901K	21B
1401/03/30	23,550	23,550	23,550	23,900	(1.44)	41	162K	4B
1401/03/29	23,900	23,900	23,900	24,250	(1.42)	33	161K	4B
1401/03/28	24,450	24,250	24,450	24,600	(1.4)	62	163K	4B
1401/03/25	26,200	24,700	26,200	24,950	(1.96)	376	855K	21B
1401/03/24	25,500	24,850	25,500	25,450	2.62	332	755K	19B
1401/03/23	23,750	23,750	25,150	24,800	1.43	624	994K	25B
1401/03/22	24,450	24,450	25,000	24,450	(2.98)	185	444K	11B
1401/03/21	25,150	25,150	25,900	25,200	(2.7)	274	855K	22B
1401/03/18	25,900	25,900	26,400	25,900	(3.0)	340	653K	17B
1401/03/17	26,700	26,550	27,750	26,700	(2.38)	236	437K	12B
1401/03/16	26,900	26,800	28,400	27,350	(0.91)	481	736K	20B
1401/03/11	28,100	26,700	28,100	27,600	0.73	304	468K	13B
1401/03/10	27,000	26,300	27,900	27,400	1.11	494	943K	26B
1401/03/09	26,850	26,850	28,250	27,100	(1.99)	827	2M	58B
1401/03/08	28,350	27,200	28,350	27,650	(1.25)	126	153K	4B
1401/03/07	27,700	27,500	28,900	28,000	(1.23)	819	1M	36B
1401/03/04	29,050	27,500	29,050	28,350	0.35	1,097	2M	55B
1401/03/03	28,100	28,000	28,300	28,250	2.73	467	895K	25B
1401/03/02	27,000	27,000	28,600	27,500	(1.08)	1,541	4M	108B
1401/03/01	27,250	27,250	27,250	27,800	(0.89)	71	90K	2B
1401/02/31	27,500	27,500	27,500	28,050	(0.88)	90	99K	3B
1401/02/28	28,300	28,300	28,300	28,300	(2.92)	157	308K	9B
1401/02/27	30,600	28,900	30,600	29,150	(2.02)	1,092	2M	51B
1401/02/26	29,500	29,150	29,750	29,750	2.94	660	969K	29B
1401/02/25	29,550	27,850	29,550	28,900	0.70	1,403	3M	79B
1401/02/21	29,050	29,050	29,050	28,700	1.59	140	165K	5B
1401/02/20	28,250	28,250	28,250	28,250	2.91	134	396K	11B
1401/02/19	27,850	27,850	27,850	27,450	1.48	116	157K	4B
1401/02/18	26,150	26,150	27,750	27,050	0.37	830	3M	87B
1401/02/17	26,350	26,350	26,350	26,950	(0.74)	39	69K	2B
1401/02/12	26,400	26,400	26,400	27,150	(0.18)	27	24K	640M
1401/02/11	26,650	26,650	26,650	27,200	(0.91)	66	89K	2B
1401/02/10	28,700	27,100	28,700	27,450	(1.61)	494	1M	28B
1401/02/07	27,900	27,700	27,900	27,900	2.95	677	1M	33B
1401/02/06	27,100	26,350	27,100	27,100	2.85	370	1M	39B
1401/02/05	26,350	26,350	26,350	26,350	2.93	174	527K	14B
1401/02/04	25,600	25,600	25,600	25,600	2.81	235	684K	18B
1401/01/31	24,900	24,850	24,900	24,900	4.84	350	974K	24B
1401/01/30	23,950	22,650	23,950	23,750	1.93	1,012	2M	59B
1401/01/29	23,300	22,950	23,300	23,300	2.87	1,009	4M	84B
1401/01/28	22,750	22,750	22,750	22,650	2.49	58	254K	6B
1401/01/27	22,100	22,100	22,100	22,100	4.94	71	316K	7B
1401/01/24	21,060	21,060	21,060	21,060	2.98	66	315K	7B
1401/01/23	20,510	20,050	20,510	20,450	2.66	219	686K	14B
1401/01/22	19,930	19,420	19,930	19,920	2.95	282	915K	18B
1401/01/21	19,460	19,460	19,460	19,350	4.37	161	270K	5B
1401/01/20	18,680	18,680	18,680	18,540	2.21	93	226K	4B
1401/01/17	18,140	18,060	18,140	18,140	2.95	252	517K	9B
1401/01/16	16,800	16,800	17,820	17,620	1.79	369	787K	14B
1401/01/15	17,410	16,940	17,420	17,310	2.30	330	414K	7B
1401/01/14	16,000	16,000	16,950	16,920	2.79	366	1M	18B
1401/01/10	16,900	16,010	16,900	16,460	(0.24)	230	529K	9B
1401/01/09	17,240	16,250	17,240	16,500	(1.49)	229	483K	8B
1401/01/07	16,650	16,160	17,130	16,750	0.66	214	351K	6B
1401/01/06	16,190	16,190	16,920	16,640	1.28	119	171K	3B
1400/12/28	16,380	16,370	16,800	16,430	0.67	100	120K	2B
1400/12/25	16,190	16,190	16,490	16,320	1.94	147	222K	4B
1400/12/24	16,180	15,830	16,190	16,010	1.84	159	215K	3B
1400/12/23	15,100	15,080	16,000	15,720	1.16	363	755K	12B
1400/12/22	15,580	15,170	15,580	15,540	2.71	185	432K	7B
1400/12/21	15,300	15,100	15,330	15,130	1.61	81	189K	3B
1400/12/18	14,450	14,450	15,050	14,890	1.85	122	271K	4B
1400/12/17	14,340	14,200	14,920	14,620	0.90	89	157K	2B
1400/12/16	14,100	13,970	14,620	14,490	2.04	184	420K	6B
1400/12/15	14,020	14,010	14,600	14,200	(1.39)	126	242K	3B
1400/12/14	14,300	14,180	14,740	14,400	(1.44)	135	199K	3B
1400/12/11	14,940	14,430	14,940	14,610	(1.75)	112	210K	3B
1400/12/09	15,200	14,490	15,200	14,870	0.61	131	298K	4B
1400/12/08	15,060	14,240	15,060	14,780	1.03	197	265K	4B
1400/12/07	14,480	14,350	14,640	14,630	2.88	172	656K	10B
1400/12/04	13,700	13,530	14,310	14,220	2.30	107	252K	4B
1400/12/03	13,850	13,690	14,530	13,900	(3.54)	283	807K	11B
1400/12/02	14,300	14,230	14,600	14,410	(1.71)	145	259K	4B
1400/12/01	14,720	14,330	14,720	14,660	(0.74)	68	77K	1B
1400/11/30	15,320	14,670	15,320	14,770	(2.31)	137	320K	5B
1400/11/27	14,650	14,650	15,670	15,120	(1.69)	170	226K	3B
1400/11/25	15,400	15,370	15,720	15,380	(2.9)	150	307K	5B
1400/11/24	15,730	15,730	16,110	15,840	(2.28)	143	237K	4B
1400/11/23	16,520	16,170	16,520	16,210	(2.76)	147	296K	5B
1400/11/20	16,910	16,430	17,200	16,670	(3.59)	275	382K	6B
1400/11/19	17,180	17,000	17,600	17,290	(1.31)	95	165K	3B
1400/11/18	17,360	17,350	17,990	17,520	(2.01)	161	294K	5B
1400/11/17	18,260	17,570	18,490	17,880	(1.27)	148	348K	6B
1400/11/16	18,390	17,650	18,440	18,110	0.89	214	393K	7B
1400/11/13	18,150	17,720	18,170	17,950	1.70	165	237K	4B
1400/11/12	17,220	17,100	17,950	17,650	1.26	209	397K	7B
1400/11/11	16,800	16,580	17,600	17,430	1.99	249	573K	10B
1400/11/10	17,660	16,820	17,660	17,090	(0.35)	247	538K	9B
1400/11/09	16,750	16,750	17,760	17,150	(0.64)	214	999K	17B
1400/11/06	17,560	16,910	17,560	17,260	(0.98)	90	115K	2B
1400/11/05	17,200	17,130	17,550	17,430	(1.25)	110	132K	2B
1400/11/04	18,140	17,360	18,390	17,650	(1.29)	209	260K	5B
1400/11/03	17,110	17,110	18,150	17,880	1.42	420	913K	16B
1400/11/02	18,300	17,270	18,330	17,630	(0.96)	298	480K	8B
1400/10/29	17,810	17,540	17,810	17,800	2.89	216	447K	8B
1400/10/28	17,180	16,620	17,530	17,300	1.65	283	757K	13B
1400/10/27	17,400	16,720	17,400	17,020	(1.16)	182	292K	5B
1400/10/26	17,880	17,150	17,880	17,220	(2.6)	192	305K	5B
1400/10/25	17,980	17,440	18,490	17,680	(1.61)	194	218K	4B
1400/10/22	18,210	17,540	18,210	17,970	(0.17)	103	140K	3B
1400/10/21	18,640	17,700	18,640	18,000	(1.26)	140	231K	4B
1400/10/20	18,200	18,000	18,470	18,230	1.56	162	246K	4B
1400/10/19	18,140	17,610	18,140	17,950	0.22	182	414K	7B
1400/10/18	18,350	17,520	18,350	17,910	(0.36)	195	266K	5B
1400/10/15	18,040	17,622	18,370	17,974	(0.44)	107	131K	2B
1400/10/14	18,337	17,788	18,337	18,054	(1.55)	143	258K	5B
1400/10/13	18,630	18,252	19,200	18,338	(2.54)	313	502K	9B
1400/10/12	18,100	17,995	19,107	18,816	1.43	448	1M	23B
1400/10/11	18,610	18,406	19,250	18,551	(2.23)	86	237K	4B
1400/10/08	19,300	18,620	19,300	18,975	(0.04)	146	171K	3B
1400/10/07	18,551	18,551	19,295	18,983	(0.07)	113	124K	2B
1400/10/06	18,708	18,240	19,019	18,996	2.87	248	433K	8B
1400/10/05	18,760	18,207	18,770	18,466	(1.61)	174	189K	3B
1400/10/04	18,260	18,251	19,190	18,769	0.71	250	536K	10B
1400/10/01	19,100	18,200	19,100	18,636	0.35	252	367K	7B
1400/09/30	18,448	18,448	19,890	18,571	(4.36)	434	875K	16B
1400/09/29	18,841	18,841	18,841	19,418	(0.03)	8	3K	54M
1400/09/28	18,844	18,844	18,844	19,423	(0.02)	6	2K	34M
1400/09/27	18,862	18,862	18,862	19,426	(0.1)	21	10K	184M
1400/09/24	18,716	18,716	18,716	19,445	(1.3)	159	79K	1B
1400/09/23	19,117	19,117	19,117	19,701	(0.04)	5	4K	69M
1400/09/22	19,174	19,174	19,174	19,708	(0.3)	9	31K	585M
1400/09/21	19,400	19,400	20,010	19,767	(1.17)	74	129K	2B
1400/09/20	20,800	19,788	20,800	20,000	(1.96)	241	621K	12B
1400/09/17	20,353	20,353	21,490	20,400	(2.77)	225	295K	6B
1400/09/16	21,330	20,432	21,330	20,982	(0.38)	59	51K	1B
1400/09/14	20,513	20,513	20,513	21,063	(0.4)	54	40K	828M
1400/09/13	21,400	20,634	21,400	21,147	(0.59)	60	60K	1B
1400/09/10	22,333	21,060	22,333	21,272	(2.02)	213	326K	7B
1400/09/09	21,600	21,414	22,240	21,711	(1.65)	204	495K	11B
1400/09/08	21,600	21,574	22,550	22,076	(0.74)	320	482K	11B
1400/09/07	21,526	21,526	22,617	22,241	0.25	305	375K	8B
1400/09/06	22,465	21,893	22,572	22,186	(1.7)	134	178K	4B
1400/09/03	22,800	22,463	23,070	22,570	(2.53)	255	298K	7B
1400/09/02	23,000	22,534	23,589	23,157	0.87	273	397K	9B
1400/09/01	22,840	22,000	22,971	22,957	2.94	336	957K	22B
1400/08/30	22,249	22,249	22,899	22,302	(2.77)	375	448K	10B
1400/08/29	23,010	22,918	23,454	22,937	(2.92)	319	616K	14B
1400/08/26	23,774	23,110	23,774	23,626	2.36	306	559K	13B
1400/08/24	22,461	22,461	23,089	23,082	2.97	256	506K	12B
1400/08/23	22,150	22,050	22,444	22,417	2.87	234	722K	16B
1400/08/22	22,325	21,404	22,370	21,791	(1.24)	335	348K	8B
1400/08/19	21,350	21,350	22,338	22,065	0.61	318	467K	10B
1400/08/18	21,851	21,797	22,400	21,931	(2.4)	398	329K	7B
1400/08/17	22,410	22,349	23,220	22,471	(2.47)	329	515K	12B
1400/08/16	23,000	22,657	23,879	23,040	(1.36)	471	782K	18B
1400/08/15	22,751	22,751	23,377	23,357	2.91	257	773K	18B
1400/08/12	23,500	22,508	23,500	22,697	(2.18)	631	1M	31B
1400/08/11	23,011	23,011	23,722	23,204	(2.18)	744	2M	47B
1400/08/10	23,495	23,495	24,729	23,722	(4.08)	326	556K	13B
1400/08/09	23,992	23,992	23,992	24,731	(0.01)	3	645	15M
1400/08/08	23,996	23,996	23,996	24,733	(0.02)	6	2K	49M
1400/08/05	24,009	24,009	24,009	24,738	(0.05)	14	5K	131M
1400/08/04	24,040	24,040	24,040	24,751	(0.13)	10	13K	318M
1400/07/28	25,090	24,595	25,790	24,783	(2.26)	696	2M	61B
1400/07/27	24,330	24,101	25,486	25,355	2.47	584	2M	39B
1400/07/26	25,189	24,153	25,589	24,744	(0.63)	585	949K	23B
1400/07/25	24,300	23,800	25,352	24,900	3.13	898	2M	39B
1400/07/24	23,919	23,919	25,210	24,145	(2.08)	863	2M	37B
1400/07/21	23,927	23,927	23,927	24,658	(0.03)	9	3K	79M
1400/07/20	24,700	24,654	25,180	24,666	(2.95)	141	308K	8B
1400/07/19	25,025	25,025	26,000	25,416	(1.48)	828	2M	41B
1400/07/18	25,800	25,654	26,650	25,798	(2.45)	306	410K	11B
1400/07/17	26,174	26,174	27,379	26,447	(4.01)	2,085	4M	96B
1400/07/14	26,772	26,772	26,772	27,551	(0.18)	29	18K	481M
1400/07/12	26,895	26,895	26,895	27,600	(0.45)	46	46K	1B
1400/07/11	27,038	27,038	27,038	27,726	(0.53)	30	54K	1B
1400/07/10	27,442	27,442	27,442	27,874	(3.5)	143	214K	6B
1400/07/07	28,136	28,136	28,136	28,886	(0.41)	28	42K	1B
1400/07/06	28,492	28,492	28,492	29,006	(1.25)	51	127K	4B
1400/07/04	30,102	28,350	30,102	29,373	0.50	610	2M	64B
1400/07/03	29,724	29,724	29,724	29,226	1.27	68	129K	4B
1400/06/30	28,859	28,859	28,859	28,859	3.00	185	438K	13B
1400/06/29	26,995	26,841	28,501	28,019	1.26	826	2M	61B
1400/06/28	28,140	27,296	28,849	27,671	(1.67)	322	518K	14B
1400/06/27	28,330	27,150	28,352	28,140	2.23	723	1M	32B
1400/06/24	27,000	26,960	28,290	27,527	(0.91)	970	875K	24B
1400/06/23	28,780	27,431	28,780	27,781	(1.76)	886	1M	33B
1400/06/22	27,400	27,400	28,454	28,279	2.36	787	2M	43B
1400/06/21	28,010	27,200	28,400	27,626	(1.1)	859	1M	33B
1400/06/20	27,860	27,834	29,000	27,934	(2.65)	992	2M	47B
1400/06/17	30,010	28,311	30,010	28,694	(1.69)	773	1M	29B
1400/06/16	28,900	28,408	29,243	29,186	2.80	810	2M	44B
1400/06/15	28,140	27,800	29,292	28,392	(0.17)	1,641	3M	77B
1400/06/14	29,450	28,000	29,450	28,440	(0.77)	1,121	1M	39B
1400/06/13	28,885	27,500	28,885	28,660	2.20	1,233	2M	58B
1400/06/10	27,259	27,258	28,944	28,044	(0.2)	1,793	4M	102B
1400/06/09	28,013	28,013	28,794	28,101	(4.7)	721	2M	45B
1400/06/08	29,485	29,485	29,880	29,487	(2.99)	184	318K	9B
1400/06/07	31,145	29,851	31,145	30,396	(1.23)	2,525	4M	119B
1400/06/06	32,050	30,305	32,050	30,774	(1.5)	4,156	7M	211B
1400/06/03	30,774	30,774	31,830	31,242	(3.55)	3,587	9M	286B
1400/06/02	31,438	31,438	31,438	32,393	(0.05)	14	5K	166M
1400/06/01	31,460	31,460	31,460	32,410	(0.07)	8	7K	222M
1400/05/31	31,686	31,686	31,686	32,432	(0.71)	18	73K	2B
1400/05/24	31,831	31,831	31,831	32,665	(2.51)	193	150K	5B
1400/05/23	32,505	32,505	32,505	33,506	(0.01)	4	1K	34M
1400/05/20	32,507	32,507	32,507	33,510	(0.01)	3	600	20M
1400/05/19	32,543	32,543	32,543	33,512	(0.11)	26	11K	361M
1400/05/17	32,544	32,544	32,544	33,549	0.0	2	368	12M
1400/05/16	32,548	32,548	32,548	33,550	(0.01)	5	1K	42M
1400/05/13	32,581	32,581	32,581	33,554	(0.1)	10	6K	195M
1400/05/12	33,581	32,574	33,581	33,588	(39.99)	89	173K	6B
1400/04/27	53,184	53,184	53,184	55,967	(0.03)	1	1K	53M
1400/04/26	54,306	54,306	54,306	55,983	0.0	1	183	10M
1400/04/23	54,307	54,307	54,307	55,985	0.0	1	100	5M
1400/04/22	54,309	54,309	54,309	55,986	0.0	1	208	11M
1400/04/21	53,196	53,196	53,196	55,988	(0.01)	1	450	24M
1400/04/20	54,317	54,317	54,317	55,995	0.0	1	88	5M
1400/04/16	54,320	54,320	54,320	55,996	(0.01)	3	267	15M
1400/04/15	53,202	53,202	53,202	55,999	(0.01)	2	194	10M
1400/04/09	53,204	53,204	53,204	56,002	0.0	1	100	5M
1400/04/07	54,325	54,325	54,325	56,004	0.0	1	100	5M
1400/04/06	54,326	54,326	54,326	56,005	0.0	1	100	5M
1400/04/05	53,208	53,208	53,208	56,006	0.0	1	106	6M
1400/04/02	54,329	54,329	54,329	56,008	0.0	1	146	8M
1400/03/23	53,241	53,241	53,241	56,009	(0.06)	2	2K	115M
1400/03/22	54,369	54,369	54,369	56,043	(0.01)	4	758	41M
1400/03/19	54,372	54,372	54,372	56,050	(0.01)	1	313	17M
1400/03/18	54,374	54,374	54,374	56,053	0.0	3	184	10M
1400/03/17	53,256	53,256	53,256	56,055	(0.01)	2	194	10M
1400/03/12	54,378	54,378	54,378	56,058	0.0	1	94	5M
1400/03/11	54,379	54,379	54,379	56,059	0.0	1	100	5M
1400/03/03	53,264	53,264	53,264	56,060	(0.01)	4	418	22M
1400/03/02	54,386	54,386	54,386	56,067	0.0	1	95	5M
1400/03/01	54,388	54,388	54,388	56,068	0.0	2	193	10M
1400/02/22	53,831	53,831	53,831	56,070	(0.01)	4	435	23M
1400/02/21	54,953	54,953	54,953	56,073	0.0	3	367	20M
1400/02/19	54,953	54,953	54,953	56,074	0.0	1	100	5M
1400/02/18	53,832	53,832	53,832	56,074	0.0	1	100	5M
1400/02/15	54,954	54,954	54,954	56,075	0.0	1	92	5M
1400/02/08	53,833	53,833	53,833	56,075	0.0	2	209	11M
1400/01/28	53,834	53,834	53,834	56,076	0.0	1	95	5M
1400/01/22	53,877	53,877	53,877	56,077	(0.08)	7	7K	377M
1400/01/21	54,999	54,999	54,999	56,121	0.0	1	100	5M
1400/01/18	55,000	55,000	55,000	56,121	0.0	3	389	21M
1400/01/16	53,882	53,882	53,882	56,122	(0.01)	3	722	39M
1400/01/10	53,883	53,883	53,883	56,127	0.0	2	188	10M
1400/01/08	55,007	55,007	55,007	56,128	0.0	2	374	21M
1400/01/07	55,007	55,007	55,007	56,129	0.0	1	117	6M
1399/12/27	55,007	55,007	55,007	56,129	0.0	1	144	8M
1399/12/26	53,888	53,888	53,888	56,129	(0.01)	5	660	36M
1399/12/20	53,889	53,889	53,889	56,133	0.0	1	105	6M
1399/12/19	55,013	55,013	55,013	56,134	0.0	2	191	11M
1399/12/16	53,904	53,904	53,904	56,135	(0.02)	2	2K	116M
1399/12/10	53,914	53,914	53,914	56,149	(0.02)	4	2K	98M
1399/12/06	55,038	55,038	55,038	56,160	0.0	3	402	22M
1399/12/04	53,917	53,917	53,917	56,161	0.0	2	322	17M
1399/12/03	55,053	55,053	55,053	56,163	(0.02)	8	4K	227M
1399/12/02	55,058	55,058	55,058	56,176	(0.01)	14	2K	90M
1399/11/29	55,075	55,075	55,075	56,181	(0.03)	17	5K	281M
1399/11/28	56,006	56,006	57,201	56,198	(3.67)	782	1M	61B
1399/11/27	57,201	57,201	57,201	58,339	(0.05)	6	9K	489M
1399/11/26	57,206	57,206	57,206	58,368	(0.01)	8	1K	82M
1399/11/21	56,671	56,671	56,671	58,373	(2.15)	77	140K	8B
1399/11/20	57,970	57,970	57,970	59,653	(0.18)	32	20K	1B
1399/11/19	58,025	58,025	58,025	59,762	(0.1)	35	10K	604M
1399/11/18	63,000	59,509	63,000	59,819	(2.49)	754	977K	58B
1399/11/15	57,498	57,498	63,550	61,349	1.36	3,890	5M	317B
1399/11/14	62,329	58,699	62,329	60,524	0.02	3,224	4M	246B
1399/11/13	61,583	61,583	61,583	60,514	1.21	115	144K	9B
1399/11/12	60,368	60,368	60,368	59,790	2.01	168	239K	14B
1399/11/11	58,978	58,978	58,978	58,610	4.34	198	309K	18B
1399/11/08	56,433	56,433	56,433	56,170	2.52	198	316K	18B
1399/11/07	54,790	54,790	54,790	54,790	3.00	260	472K	26B
1399/11/06	51,494	51,494	54,678	53,195	0.21	2,432	4M	214B
1399/11/05	51,568	51,568	51,568	53,086	(0.14)	24	18K	920M
1399/11/04	51,610	51,610	51,610	53,162	(0.08)	12	10K	529M
1399/11/01	51,265	51,265	51,265	53,206	(1.4)	46	104K	5B
1399/10/30	52,397	52,397	52,397	53,963	(0.1)	12	12K	642M
1399/10/29	52,402	52,402	52,402	54,017	(0.01)	5	1K	55M
1399/10/27	52,443	52,443	52,443	54,022	(0.08)	11	10K	505M
1399/10/24	51,946	51,946	51,946	54,064	(1.12)	65	79K	4B
1399/10/23	54,026	54,026	55,486	54,679	(1.83)	193	215K	12B
1399/10/22	55,486	55,486	57,133	55,696	(2.63)	1,921	3M	179B
1399/10/21	59,800	56,385	59,800	57,202	(1.59)	1,490	1M	78B
1399/10/20	57,990	56,682	58,382	58,128	2.55	1,098	2M	94B
1399/10/17	56,774	55,775	56,774	56,682	2.83	1,019	1M	60B
1399/10/16	56,000	53,726	57,048	55,121	(0.48)	3,756	4M	208B
1399/10/15	55,408	54,150	55,409	55,387	2.96	1,098	1M	72B
1399/10/14	52,756	52,756	56,018	53,796	(1.09)	6,121	9M	481B
1399/10/13	52,771	52,771	52,771	54,387	(0.03)	8	4K	196M
1399/10/10	51,971	51,971	51,971	54,403	(0.55)	50	41K	2B
1399/10/09	53,100	53,100	53,100	54,706	(0.07)	21	8K	432M
1399/10/08	53,158	53,158	53,158	54,742	(0.11)	31	14K	718M
1399/10/07	56,516	53,224	56,516	54,802	(0.12)	597	617K	34B
1399/10/06	55,813	55,813	55,813	54,870	1.26	195	155K	9B
1399/10/03	54,819	54,819	54,819	54,188	1.81	282	249K	14B
1399/10/02	53,661	53,661	53,661	53,223	4.14	342	342K	18B
1399/10/01	51,815	51,815	51,815	51,106	1.59	262	218K	11B
1399/09/30	51,289	51,289	51,289	50,306	1.02	178	141K	7B
1399/09/29	49,973	49,973	49,973	49,796	2.63	248	362K	18B
1399/09/26	48,518	48,517	48,518	48,518	5.00	336	545K	26B
1399/09/25	46,208	45,010	46,208	46,208	3.00	602	735K	34B
1399/09/24	44,929	44,210	44,929	44,863	2.85	964	1M	64B
1399/09/23	43,590	43,369	43,633	43,621	2.97	465	494K	22B
1399/09/22	42,557	42,556	42,557	42,363	4.52	324	446K	19B
1399/09/19	41,130	41,130	41,130	40,531	1.50	242	283K	12B
1399/09/18	40,148	39,400	40,148	39,933	2.45	433	651K	26B
1399/09/17	39,000	38,286	39,044	38,979	2.83	426	602K	23B
1399/09/16	38,117	36,901	38,117	37,907	4.42	511	901K	34B
1399/09/15	36,429	36,000	36,429	36,302	2.64	340	517K	19B
1399/09/12	35,714	35,100	35,714	35,368	2.00	337	465K	17B
1399/09/11	35,080	34,570	35,080	34,674	1.81	333	396K	14B
1399/09/10	34,351	33,070	34,351	34,059	4.11	388	598K	20B
1399/09/09	32,823	32,000	32,823	32,716	2.66	405	729K	24B
1399/09/08	32,200	32,200	32,200	31,867	1.93	237	412K	13B
1399/09/05	31,603	30,691	31,606	31,263	1.88	212	454K	14B
1399/09/04	30,816	29,352	30,816	30,686	4.56	512	753K	23B
1399/09/03	29,436	28,580	29,436	29,349	2.69	526	1M	33B
1399/09/02	29,059	29,048	29,059	28,579	1.30	147	312K	9B
1399/09/01	28,578	26,914	28,578	28,213	1.68	533	1M	40B
1399/08/28	27,752	27,330	27,752	27,746	4.98	262	801K	22B
1399/08/27	26,743	26,101	26,743	26,431	1.79	155	485K	13B
1399/08/26	26,101	24,581	26,101	25,965	2.46	332	1M	36B
1399/08/25	25,907	25,907	25,907	25,341	0.75	55	200K	5B
1399/08/24	26,143	26,143	26,143	25,153	1.02	65	164K	4B
1399/08/21	25,463	25,463	25,463	24,899	0.72	52	201K	5B
1399/08/20	25,400	25,400	25,400	24,722	0.25	41	70K	2B
1399/08/19	23,637	23,637	25,099	24,661	1.20	304	1M	25B
1399/08/18	23,900	23,733	25,199	24,368	(0.4)	528	1M	28B
1399/08/17	24,400	24,005	24,490	24,466	2.90	453	2M	38B
1399/08/14	22,565	22,565	23,956	23,777	2.23	211	873K	21B
1399/08/12	23,950	22,627	24,024	23,259	(0.29)	425	1M	28B
1399/08/11	23,685	22,307	23,685	23,326	1.44	331	1M	25B
1399/08/10	21,316	21,316	23,558	22,996	2.49	381	2M	53B
1399/08/07	21,767	21,767	21,767	22,437	(0.01)	6	4K	88M
1399/08/06	21,769	21,769	21,769	22,440	(0.01)	2	2K	50M
1399/08/05	21,778	21,778	21,778	22,442	(0.04)	3	12K	261M
1399/08/03	21,387	21,387	21,387	22,451	(0.27)	10	48K	1B
1399/07/30	22,137	22,137	22,155	22,512	(1.35)	106	393K	9B
1399/07/29	22,155	22,155	22,155	22,821	(0.08)	14	24K	536M
1399/07/28	23,182	21,832	23,182	22,840	1.48	800	3M	72B
1399/07/27	21,857	21,857	24,157	22,507	(2.17)	716	2M	55B
1399/07/23	22,318	22,318	22,318	23,007	0.0	2	757	17M
1399/07/22	22,342	22,342	22,342	23,008	(0.1)	6	28K	637M
1399/07/21	22,421	22,421	22,421	23,032	(0.35)	14	98K	2B
1399/07/20	23,030	23,030	23,030	23,114	(4.65)	193	768K	18B
1399/07/19	23,518	23,518	23,518	24,242	(0.01)	6	3K	78M
1399/07/13	23,064	23,064	23,064	24,245	(0.13)	9	22K	508M
1399/07/12	23,549	23,549	23,549	24,277	0.0	2	523	12M
1399/07/09	23,653	23,653	23,653	24,277	(0.44)	13	118K	3B
1399/07/08	24,144	24,144	24,144	24,384	(2.03)	39	545K	13B
1399/07/07	23,648	23,648	23,648	24,890	(0.01)	2	1K	24M
1399/07/06	24,147	24,147	24,147	24,892	0.0	3	810	20M
1399/07/05	24,176	24,176	24,176	24,893	(0.12)	22	32K	785M
1399/07/02	24,319	24,319	24,319	24,923	(0.59)	72	158K	4B
1399/07/01	23,833	23,833	23,833	25,071	(0.06)	11	10K	244M
1399/06/31	24,341	24,341	24,341	25,087	(0.02)	12	7K	162M
1399/06/30	24,430	24,430	24,430	25,093	(0.37)	35	99K	2B
1399/06/29	25,577	24,089	25,577	25,185	1.42	360	944K	24B
1399/06/26	24,839	24,598	24,839	24,833	2.97	406	2M	40B
1399/06/25	24,738	24,738	24,738	24,116	2.36	124	421K	10B
1399/06/24	23,560	23,560	23,560	23,560	3.00	124	900K	21B
1399/06/23	23,035	22,532	23,035	22,874	2.28	181	692K	16B
1399/06/22	21,761	21,733	23,077	22,365	(0.18)	291	2M	36B
1399/06/19	23,220	21,873	23,225	22,405	(0.64)	428	1M	27B
1399/06/18	22,569	22,150	22,569	22,549	2.91	344	1M	28B
1399/06/17	21,110	21,110	22,403	21,912	0.74	309	472K	10B
1399/06/16	21,232	21,232	22,259	21,751	(0.63)	201	568K	12B
1399/06/15	22,660	21,421	22,660	21,888	(0.88)	107	298K	6B
1399/06/12	21,570	21,570	22,500	22,083	(0.69)	115	221K	5B
1399/06/11	21,800	21,756	22,000	22,237	(0.85)	98	268K	6B
1399/06/10	21,185	21,185	23,413	22,428	0.58	345	2M	47B
1399/06/05	21,688	21,688	21,688	22,299	(0.26)	39	79K	2B
1399/06/04	21,756	21,756	21,756	22,358	(0.31)	70	94K	2B
1399/06/03	23,147	21,800	23,148	22,428	(0.2)	258	736K	17B
1399/06/02	22,935	21,599	22,935	22,474	0.93	316	1M	24B
1399/06/01	22,841	22,841	22,841	22,267	0.41	63	123K	3B
1399/05/29	22,618	20,464	22,618	22,176	2.95	362	829K	18B
1399/05/28	22,059	22,059	22,059	21,541	0.58	119	187K	4B
1399/05/27	21,830	21,830	21,830	21,417	1.05	110	339K	7B
1399/05/26	21,743	21,743	21,743	21,195	0.40	55	130K	3B
1399/05/25	21,726	19,738	21,726	21,110	2.02	180	438K	9B
1399/05/22	21,143	21,143	21,143	20,692	0.80	91	262K	6B
1399/05/21	20,931	20,010	20,931	20,528	1.01	188	371K	8B
1399/05/20	20,704	20,704	20,704	20,322	1.10	158	360K	7B
1399/05/19	19,818	19,818	20,400	20,101	(1.61)	359	603K	12B
1399/05/15	20,200	20,200	20,220	20,430	(1.89)	222	600K	12B
1399/05/14	20,220	20,220	20,220	20,824	(0.1)	33	31K	636M
1399/05/13	19,878	19,878	19,878	20,845	(0.38)	89	72K	1B
1399/05/12	20,326	20,326	20,326	20,924	(0.14)	52	45K	911M
1399/05/11	20,410	20,410	20,410	20,954	(0.41)	68	131K	3B
1399/05/08	20,438	20,438	20,438	21,041	(0.14)	43	43K	888M
1399/05/07	21,709	20,445	21,709	21,070	(0.03)	57	79K	2B
1399/04/29	22,090	20,824	22,090	21,077	(1.82)	460	794K	17B
1399/04/28	21,700	20,900	21,700	21,468	(0.16)	313	385K	8B
1399/04/25	21,797	20,813	22,099	21,502	0.21	317	604K	13B
1399/04/24	21,600	20,900	21,677	21,456	1.95	455	876K	19B
1399/04/23	21,390	20,607	21,390	21,046	(0.93)	418	422K	9B
1399/04/22	20,147	20,147	21,859	21,244	0.17	420	634K	13B
1399/04/21	20,627	20,627	20,627	21,207	(0.27)	72	85K	2B
1399/04/18	20,700	20,682	20,710	21,264	(0.27)	95	82K	2B
1399/04/17	20,960	20,852	21,570	21,321	(0.81)	249	270K	6B
1399/04/16	21,712	21,020	21,990	21,496	(0.1)	414	448K	10B
1399/04/15	21,049	21,049	21,900	21,518	(0.84)	453	678K	15B
1399/04/14	22,536	21,260	22,536	21,700	(0.99)	333	457K	10B
1399/04/11	21,750	21,500	22,490	21,917	(0.51)	339	474K	10B
1399/04/10	21,520	21,520	22,200	22,030	(0.67)	539	583K	13B
1399/04/09	23,102	21,760	23,102	22,179	(1.13)	276	544K	12B
1399/04/08	22,485	21,400	22,485	22,432	2.75	346	868K	20B
1399/04/07	22,000	21,240	22,552	21,831	(0.3)	404	887K	19B
1399/04/04	22,407	21,153	22,407	21,896	0.65	269	361K	8B
1399/04/03	22,120	22,120	22,120	21,755	1.30	268	423K	9B
1399/04/02	21,540	20,495	21,761	21,476	1.65	370	745K	16B
1399/04/01	21,549	20,650	21,549	21,128	0.98	485	546K	12B
1399/03/31	21,040	20,600	21,106	20,922	2.10	680	760K	16B
1399/03/27	20,490	20,423	21,054	20,492	(2.67)	798	1M	23B
1399/03/26	21,880	20,914	21,880	21,054	(2.35)	482	757K	16B
1399/03/25	21,700	21,187	21,959	21,560	(1.29)	263	441K	9B
1399/03/24	21,580	21,085	22,389	21,842	0.48	426	1M	23B
1399/03/21	22,184	21,000	22,184	21,737	0.92	202	342K	8B
1399/03/20	21,109	21,000	22,114	21,538	0.32	240	383K	8B
1399/03/19	22,150	20,900	22,150	21,470	(0.27)	254	314K	7B
1399/03/18	21,900	20,805	21,970	21,528	0.77	418	494K	11B
1399/03/17	20,945	20,945	21,870	21,363	(3.1)	566	672K	14B
1399/03/13	21,407	21,407	21,407	22,047	(0.1)	49	30K	634M
1399/03/12	21,415	21,415	21,415	22,069	(0.04)	12	10K	214M
1399/03/11	21,502	21,502	22,148	22,077	(0.41)	140	135K	3B
1399/03/10	21,628	21,628	22,196	22,167	(2.63)	443	498K	11B
1399/03/07	22,100	22,100	22,100	22,766	(0.07)	27	22K	479M
1399/03/06	22,103	22,103	22,103	22,783	(0.01)	10	4K	83M
1399/03/03	22,108	22,108	22,108	22,786	(0.02)	15	6K	135M
1399/02/31	21,714	21,714	21,714	22,791	(0.28)	61	49K	1B
1399/02/30	22,197	22,197	22,197	22,856	(0.12)	35	34K	757M
1399/02/29	22,394	22,394	22,998	22,883	(0.88)	162	272K	6B
1399/02/28	22,407	22,407	22,407	23,086	(0.06)	18	17K	377M
1399/02/27	22,004	22,004	22,004	23,100	(0.27)	21	46K	1B
1399/02/24	22,528	22,528	22,528	23,162	(0.27)	44	75K	2B
1399/02/23	22,567	22,567	22,567	23,224	(0.17)	78	49K	1B
1399/02/22	23,890	22,671	23,890	23,264	(0.46)	195	201K	5B
1399/02/21	23,908	22,741	23,908	23,372	0.18	535	500K	12B
1399/02/20	22,341	22,341	23,700	23,329	(0.79)	342	442K	10B
1399/02/17	22,884	22,884	22,884	23,515	(0.32)	112	92K	2B
1399/02/16	23,060	23,060	23,850	23,591	(0.77)	167	244K	6B
1399/02/15	24,150	23,440	24,150	23,773	(1.62)	345	488K	11B
1399/02/14	24,431	24,200	24,431	24,164	1.87	384	539K	13B
1399/02/13	24,042	23,342	24,042	23,720	1.62	344	486K	12B
1399/02/10	23,750	22,690	23,750	23,342	0.67	609	579K	14B
1399/02/09	23,768	22,384	23,768	23,187	0.48	443	427K	10B
1399/02/08	22,130	22,112	23,478	23,076	1.23	418	605K	14B
1399/02/07	23,339	21,981	23,339	22,795	0.60	548	1M	29B
1399/02/06	22,750	22,153	22,812	22,660	2.31	497	744K	17B
1399/02/03	22,200	21,900	22,579	22,148	(0.08)	393	414K	9B
1399/02/02	22,050	21,922	22,570	22,166	1.11	464	537K	12B
1399/02/01	21,405	21,405	22,390	21,922	(0.22)	321	339K	7B
1399/01/31	22,479	21,178	22,486	21,970	0.63	467	659K	15B
1399/01/30	22,283	21,729	22,283	21,832	0.90	428	387K	9B
1399/01/27	21,236	21,236	22,222	21,638	(1.16)	580	640K	14B
1399/01/26	21,403	21,403	22,222	21,892	(0.78)	257	245K	5B
1399/01/25	22,100	21,474	22,795	22,064	(0.33)	218	180K	4B
1399/01/24	22,558	22,100	22,558	22,138	1.08	359	488K	11B
1399/01/23	21,071	21,071	22,373	21,902	0.83	477	496K	11B
1399/01/20	21,487	21,487	22,652	21,722	(3.96)	1,014	1M	24B
1399/01/19	22,052	22,052	22,052	22,617	(0.51)	170	147K	3B
1399/01/18	22,151	22,151	22,151	22,734	(0.45)	180	128K	3B
1399/01/17	23,260	22,563	23,260	22,836	(1.82)	600	558K	13B
1399/01/16	23,025	22,600	23,798	23,260	(0.09)	787	844K	20B
1399/01/11	23,878	22,801	23,878	23,282	0.43	531	459K	11B
1399/01/10	23,488	23,488	23,488	23,183	1.66	331	479K	11B
1399/01/09	21,996	21,996	24,231	22,804	(1.51)	2,250	3M	75B
1399/01/06	22,582	22,582	22,582	23,153	(0.55)	84	156K	4B
1399/01/05	22,592	22,592	22,592	23,280	(0.04)	42	12K	282M
1398/12/28	22,613	22,613	22,613	23,290	(0.09)	28	27K	615M
1398/12/27	22,163	22,163	22,163	23,312	(0.07)	31	13K	279M
1398/12/26	22,657	22,657	22,657	23,329	(0.12)	21	34K	765M
1398/12/25	22,668	22,668	22,668	23,357	(0.05)	18	15K	330M
1398/12/24	22,806	22,806	22,806	23,369	(0.6)	54	171K	4B
1398/12/21	22,453	22,453	22,453	23,511	(0.52)	120	87K	2B
1398/12/20	22,998	22,998	22,998	23,634	(0.32)	43	88K	2B
1398/12/19	23,022	23,022	23,022	23,709	(0.11)	58	29K	677M
1398/12/17	24,000	23,177	24,000	23,734	(0.67)	240	202K	5B
1398/12/14	24,090	23,500	24,138	23,893	1.95	533	682K	16B
1398/12/13	23,930	23,189	24,140	23,435	(1.97)	951	1M	31B
1398/12/12	23,750	23,723	25,000	23,906	(2.25)	1,029	2M	44B
1398/12/11	24,250	24,250	25,700	24,456	(2.17)	506	913K	22B
1398/12/10	24,999	24,999	24,999	24,999	(3.0)	95	94K	2B
1398/12/07	25,824	24,980	25,824	25,772	2.79	316	615K	16B
1398/12/06	25,085	24,378	25,086	25,072	2.94	260	316K	8B
1398/12/05	24,471	22,141	24,471	24,356	4.51	341	490K	12B
1398/12/04	23,306	23,305	23,306	23,306	3.00	153	248K	6B
1398/12/03	22,628	22,628	22,628	22,628	3.00	229	836K	19B
1398/11/30	21,500	21,481	22,809	21,969	(0.79)	489	1M	26B
1398/11/29	22,846	21,516	22,846	22,145	(0.16)	660	792K	18B
1398/11/28	22,184	21,550	22,184	22,181	2.99	310	824K	18B
1398/11/27	21,300	21,295	21,558	21,538	2.90	206	400K	9B
1398/11/26	21,670	20,411	21,670	20,931	(0.53)	520	594K	12B
1398/11/23	21,042	21,042	21,042	21,042	3.00	121	243K	5B
1398/11/21	20,457	19,501	20,457	20,430	2.86	235	360K	7B
1398/11/20	19,863	18,996	19,864	19,862	2.99	237	878K	17B
1398/11/19	19,102	18,268	19,396	19,286	2.41	289	603K	12B
1398/11/16	18,000	17,793	18,893	18,832	2.67	361	1M	20B
1398/11/15	19,080	17,990	19,099	18,343	(1.09)	394	816K	15B
1398/11/14	18,056	18,056	18,567	18,546	2.88	257	569K	11B
1398/11/13	17,247	17,247	18,313	18,027	1.39	317	487K	9B
1398/11/12	18,610	17,685	18,610	17,780	(2.47)	330	395K	7B
1398/11/08	19,050	18,120	19,050	18,231	(2.36)	252	255K	5B
1398/11/07	18,750	18,656	19,000	18,671	(2.92)	329	799K	15B
1398/11/06	20,220	19,047	20,220	19,232	(2.06)	483	685K	13B
1398/11/05	19,740	19,000	19,744	19,636	2.44	370	831K	16B
1398/11/02	18,950	18,375	19,434	19,169	1.60	311	561K	11B
1398/11/01	18,950	18,362	18,950	18,868	2.55	435	687K	13B
1398/10/30	18,399	18,333	18,399	18,399	2.99	356	770K	14B
1398/10/29	17,140	17,085	18,141	17,864	1.43	358	904K	16B
1398/10/28	17,708	17,150	17,720	17,613	2.38	229	499K	9B
1398/10/25	17,230	16,257	17,261	17,204	2.66	221	813K	14B
1398/10/24	16,759	16,758	16,759	16,759	3.00	158	782K	13B
1398/10/23	16,235	15,562	16,360	16,271	2.44	198	794K	13B
1398/10/22	16,249	15,303	16,249	15,884	0.68	310	613K	10B
1398/10/21	15,677	15,365	15,990	15,776	0.63	486	836K	13B
1398/10/18	15,677	15,677	15,677	15,677	(1.99)	6	4K	57M
1398/10/17	15,973	15,973	16,309	15,996	(4.86)	104	268K	4B
1398/10/11	17,000	16,796	17,000	16,813	(2.9)	230	290K	5B
1398/10/10	18,245	17,211	18,245	17,315	(2.41)	351	600K	10B
1398/10/09	18,041	17,339	18,041	17,743	1.29	361	657K	12B
1398/10/08	17,840	17,017	17,840	17,517	2.94	323	390K	7B
1398/10/07	17,017	16,838	17,017	17,016	2.99	212	359K	6B
1398/10/04	16,550	15,903	16,571	16,522	2.69	242	430K	7B
1398/10/03	15,883	15,408	16,359	16,089	1.30	471	1M	17B
1398/10/02	15,811	15,352	16,300	15,883	0.36	384	806K	13B
1398/10/01	15,851	15,581	15,851	15,826	2.83	194	210K	3B
1398/09/30	15,390	14,167	15,657	15,390	3.21	495	1M	19B
1398/09/27	14,914	14,492	14,914	14,912	2.98	278	832K	12B
1398/09/26	14,480	14,480	14,480	14,480	2.99	42	122K	2B
1398/09/25	14,255	13,465	14,297	14,059	1.28	269	858K	12B
1398/09/24	14,164	13,340	14,164	13,881	0.94	373	839K	12B
1398/09/23	13,752	13,752	13,752	13,752	3.00	102	285K	4B
1398/09/20	13,190	12,768	13,556	13,352	1.44	323	834K	11B
1398/09/19	13,190	12,652	13,190	13,162	4.78	266	970K	13B
1398/09/18	12,620	12,100	12,653	12,562	2.25	175	429K	5B
1398/09/17	12,364	11,815	12,364	12,285	2.34	378	1M	17B
1398/09/16	12,004	12,004	12,004	12,004	2.99	30	51K	617M
1398/09/13	11,655	11,655	11,655	11,655	5.00	22	93K	1B
1398/09/12	11,100	11,100	11,100	11,100	3.00	19	77K	859M
1398/09/11	10,788	10,475	10,788	10,777	2.89	187	1M	14B
1398/09/10	10,474	10,474	10,474	10,474	3.00	46	309K	3B
1398/09/09	10,178	9,810	10,178	10,169	4.90	282	1M	12B
1398/09/06	9,694	9,694	9,694	9,694	3.00	16	11K	108M
1398/09/05	9,412	9,412	9,412	9,412	3.00	8	15K	145M
1398/09/04	8,825	8,820	9,364	9,138	0.51	173	727K	7B
1398/09/03	9,596	9,080	9,596	9,092	(2.86)	105	126K	1B
1398/09/02	9,538	9,070	9,538	9,360	0.69	91	109K	1B
1398/08/29	9,440	9,150	9,590	9,296	(0.28)	148	114K	1B
1398/08/28	9,419	9,200	9,419	9,322	1.87	111	129K	1B
1398/08/27	9,190	8,850	9,245	9,151	1.95	101	206K	2B
1398/08/26	8,892	8,892	9,438	8,976	(2.08)	98	389K	3B
1398/08/25	9,167	9,167	9,167	9,167	3.00	46	681K	6B
1398/08/21	8,436	8,436	8,956	8,900	2.35	236	2M	14B
1398/08/20	8,696	8,696	8,696	8,696	(2.99)	63	69K	602M
1398/08/19	9,212	8,681	9,212	8,964	0.22	123	113K	1B
1398/08/18	8,945	8,700	8,945	8,944	2.98	78	135K	1B
1398/08/14	8,685	8,685	8,685	8,685	2.99	113	285K	2B
1398/08/13	8,433	8,433	8,433	8,433	2.99	17	37K	316M
1398/08/12	8,188	8,188	8,188	8,188	2.99	10	24K	195M
1398/08/11	8,010	7,253	8,010	7,950	4.21	72	161K	1B
1398/08/08	7,629	7,629	7,629	7,629	3.00	10	7K	55M
1398/08/06	7,407	7,407	7,407	7,407	2.99	62	149K	1B
1398/08/04	7,197	7,003	7,198	7,192	2.90	155	338K	2B
1398/08/01	6,971	6,971	7,398	6,989	(2.74)	97	187K	1B
1398/07/30	7,066	7,066	7,501	7,186	(1.35)	127	174K	1B
1398/07/29	7,284	7,284	7,284	7,284	(3.0)	24	101K	736M
1398/07/28	7,510	7,508	7,666	7,509	(4.99)	34	43K	322M
1398/07/24	7,903	7,903	7,903	7,903	(2.99)	22	27K	213M
1398/07/23	8,147	8,147	8,147	8,147	(2.99)	21	40K	326M
1398/07/22	8,399	8,398	8,400	8,398	(2.99)	42	40K	338M
1398/07/21	9,170	8,650	9,170	8,657	(2.92)	144	278K	2B
1398/07/20	8,900	8,852	9,349	8,917	(2.19)	116	172K	2B
1398/07/17	9,116	9,109	9,498	9,117	(2.91)	126	144K	1B
1398/07/16	9,390	9,384	9,500	9,390	(2.94)	137	257K	2B
1398/07/15	10,177	9,586	10,177	9,674	(2.1)	271	571K	6B
1398/07/14	9,441	9,441	9,902	9,882	2.79	165	359K	4B
1398/07/13	9,641	9,430	9,926	9,614	(0.28)	201	300K	3B
1398/07/10	9,432	9,430	9,999	9,641	(0.74)	181	285K	3B
1398/07/09	9,881	9,661	9,958	9,713	(2.47)	542	901K	9B
1398/07/08	10,100	9,881	10,479	9,959	(2.23)	635	962K	10B
1398/07/07	10,186	10,186	10,384	10,186	(3.0)	321	1M	10B
1398/07/06	10,501	10,501	10,501	10,501	(2.99)	20	24K	257M
1398/07/03	10,825	10,825	10,825	10,825	(2.99)	68	41K	445M
1398/07/02	11,159	11,159	11,159	11,159	(5.09)	15	8K	92M
1398/07/01	12,238	11,504	12,238	11,757	(3.93)	49	78K	918M
1398/06/31	12,238	12,238	12,238	12,238	0.0	8	18K	217M
1398/06/30	12,238	12,238	12,238	12,238	0.0	10	3K	38M
1398/06/27	12,238	12,238	12,238	12,238	0.0	6	5K	62M
1398/06/26	12,238	12,238	12,238	12,238	(3.0)	16	38K	466M
1398/06/25	12,616	12,616	12,616	12,616	(6.0)	15	33K	421M
1398/06/13	13,421	13,421	13,421	13,421	(3.0)	41	68K	906M
1398/06/12	13,836	13,836	13,836	13,836	(2.99)	21	12K	171M
1398/06/11	14,263	14,263	14,263	14,263	(3.0)	11	4K	54M
1398/06/10	15,144	14,690	15,144	14,704	(5.82)	6	7K	97M
1398/06/04	15,612	15,611	15,612	15,612	10.00	41	42K	663M
1398/06/03	13,997	13,000	14,573	14,193	7.13	553	1M	17B
1398/06/02	14,190	12,300	14,190	13,249	0.10	1,018	2M	21B
1398/05/30	13,250	12,230	13,250	13,236	9.88	600	1M	20B
1398/05/28	12,046	12,046	12,046	12,046	10.00	25	60K	719M
1398/05/27	10,951	10,951	10,951	10,951	9.99	19	35K	380M
1398/05/26	9,956	9,956	9,956	9,956	10.00	16	34K	342M
1398/05/22	9,051	9,051	9,051	9,051	9.99	6	11K	98M
1398/04/29	21,118	20,030	21,178	21,045	9.31	1,050	2M	32B
1398/04/26	18,300	17,803	19,377	19,253	9.29	338	469K	9B
1398/04/25	18,399	17,141	18,999	17,616	(7.5)	680	698K	12B
1398/04/24	20,000	17,595	20,000	19,045	(2.57)	910	713K	14B
1398/04/23	18,980	18,400	19,900	19,547	6.20	605	684K	13B
1398/04/22	18,000	17,900	19,499	18,406	(1.33)	542	628K	12B
1398/04/19	19,000	18,444	19,000	18,655	5.12	105	131K	2B
1398/04/16	17,800	17,001	17,800	17,747	6.05	24	71K	1B
1398/04/15	15,980	15,500	17,108	16,735	7.60	431	680K	11B
1398/04/12	15,002	15,001	15,987	15,553	5.03	230	374K	6B
1398/04/11	14,020	14,020	15,299	14,808	4.03	275	361K	5B
1398/04/10	15,150	13,850	15,150	14,234	(5.66)	450	492K	7B
1398/04/09	15,100	14,855	15,800	15,088	0.69	458	553K	8B
1398/04/05	14,400	14,400	15,205	14,985	8.41	623	987K	15B
1398/04/04	13,800	13,321	14,500	13,823	3.60	400	705K	10B
1398/04/03	13,600	13,000	13,689	13,343	1.79	417	669K	9B
1398/04/02	13,600	12,175	13,600	13,109	0.17	898	2M	22B
1398/04/01	13,087	13,087	13,087	13,087	9.99	145	455K	6B
1398/03/29	10,880	10,880	11,944	11,898	9.57	173	525K	6B
1398/03/28	10,621	10,621	11,040	10,859	0.90	89	67K	724M
1398/03/27	10,602	10,601	11,195	10,762	(0.79)	156	224K	2B
1398/03/26	10,271	10,271	11,183	10,848	1.62	189	267K	3B
1398/03/25	11,250	10,257	11,250	10,675	(3.84)	168	408K	4B
1398/03/22	11,388	10,600	11,388	11,101	1.52	242	409K	5B
1398/03/21	9,905	9,905	11,465	10,935	0.44	154	341K	4B
1398/03/20	11,648	10,645	11,648	10,887	(2.74)	224	331K	4B
1398/03/19	11,499	10,802	11,499	11,194	3.95	107	249K	3B
1398/03/18	11,869	10,500	11,869	10,769	(4.25)	203	326K	4B
1398/03/13	11,307	11,111	11,880	11,247	(3.23)	245	244K	3B
1398/03/12	11,512	11,001	12,500	11,622	(2.16)	254	244K	3B
1398/03/11	12,600	11,416	12,600	11,878	(5.72)	150	164K	2B
1398/03/08	12,800	12,000	13,333	12,598	(0.66)	306	362K	5B
1398/03/07	12,670	12,361	12,794	12,682	9.04	294	555K	7B
1398/03/05	11,280	11,010	12,021	11,631	6.42	199	303K	4B
1398/03/04	11,400	10,700	11,850	10,929	(6.34)	296	270K	3B
1398/03/01	12,350	11,400	12,350	11,669	(2.01)	209	296K	3B
1398/02/31	11,997	11,611	12,300	11,908	2.63	141	241K	3B
1398/02/30	12,000	11,300	12,000	11,603	(0.91)	91	99K	1B
1398/02/29	12,450	11,550	12,450	11,709	(3.9)	221	335K	4B
1398/02/28	12,399	12,000	12,473	12,184	2.95	227	209K	3B
1398/02/25	12,088	11,200	12,399	11,835	0.18	455	354K	4B
1398/02/24	11,380	11,380	12,197	11,814	4.36	286	413K	5B
1398/02/23	11,888	10,925	11,888	11,320	3.62	86	63K	713M
1398/02/22	11,800	10,815	12,473	10,925	(9.08)	207	223K	2B
1398/02/21	11,799	11,450	12,290	12,016	5.49	258	231K	3B
1398/02/18	10,953	10,700	11,900	11,391	4.61	337	474K	5B
1398/02/17	12,100	10,755	12,200	10,889	(8.87)	285	366K	4B
1398/02/16	12,800	11,770	12,999	11,949	(8.63)	382	685K	8B
1398/02/15	13,889	12,800	13,889	13,077	(2.69)	174	271K	4B
1398/02/14	13,000	12,670	13,800	13,438	4.36	244	470K	6B
1398/02/11	13,339	12,100	13,898	12,876	(3.47)	424	545K	7B
1398/02/10	14,900	12,902	14,900	13,339	(6.26)	355	538K	7B
1398/02/09	15,790	13,866	15,790	14,230	(7.63)	291	408K	6B
1398/02/08	16,000	15,251	16,000	15,406	4.81	162	293K	5B
1398/02/07	14,000	14,000	14,960	14,699	8.08	190	266K	4B
1398/02/04	13,250	13,250	13,900	13,600	3.43	107	124K	2B
1398/02/03	13,010	12,601	13,700	13,149	(1.83)	209	155K	2B
1398/02/02	13,600	13,100	14,094	13,394	(6.14)	240	371K	5B
1398/01/31	14,980	13,700	14,980	14,270	3.28	265	379K	5B
1398/01/28	13,400	12,824	14,106	13,817	7.74	488	1M	15B
1398/01/27	13,080	12,051	13,080	12,824	7.85	464	934K	12B
1398/01/26	11,880	11,600	11,963	11,891	9.33	130	242K	3B
1398/01/25	10,270	10,250	11,291	10,876	5.95	425	648K	7B
1398/01/24	10,478	10,186	10,478	10,265	0.09	196	144K	1B
1398/01/21	10,162	10,162	10,509	10,256	0.30	189	342K	4B
1398/01/20	10,540	10,021	10,540	10,225	(1.9)	227	279K	3B
1398/01/19	10,687	10,311	10,687	10,423	(0.93)	177	202K	2B
1398/01/18	10,500	10,401	10,693	10,521	1.75	245	384K	4B
1398/01/17	10,497	10,220	10,497	10,340	0.55	190	245K	3B
1398/01/11	10,430	10,202	10,495	10,283	(1.6)	276	284K	3B
1398/01/10	10,314	10,286	10,638	10,450	1.59	285	333K	3B
1398/01/07	10,350	10,200	10,500	10,286	(1.92)	271	252K	3B
1398/01/06	10,457	10,150	10,700	10,487	(0.35)	392	493K	5B
1398/01/05	10,688	10,200	10,930	10,524	(0.5)	183	172K	2B
1397/12/28	10,790	10,401	10,991	10,577	(0.3)	411	600K	6B
1397/12/27	10,699	10,255	11,020	10,609	(3.33)	538	452K	5B
1397/12/26	11,340	10,222	11,340	10,975	4.18	1,189	1M	15B
1397/12/25	10,275	9,500	10,719	10,535	8.11	865	2M	23B
1397/12/22	10,640	9,279	10,640	9,745	(5.47)	661	1M	11B
1397/12/21	9,605	9,316	10,600	10,309	5.51	744	1M	15B
1397/12/20	10,399	9,604	10,399	9,771	(8.43)	1,038	2M	15B
1397/12/19	11,900	10,405	11,900	10,671	(7.7)	1,622	3M	34B
1397/12/18	11,100	11,100	11,787	11,561	7.88	639	1M	13B
1397/12/15	10,300	10,000	10,765	10,717	9.50	642	1M	14B
1397/12/14	9,300	9,199	10,635	9,787	(3.56)	1,082	2M	22B
1397/12/13	10,600	9,130	10,643	10,148	4.88	902	2M	18B
1397/12/12	9,140	9,140	9,783	9,676	8.79	368	818K	8B
1397/12/11	8,600	8,600	8,972	8,894	9.04	773	2M	15B
1397/12/08	7,984	7,621	8,550	8,157	4.60	479	1M	9B
1397/12/07	7,732	7,732	7,998	7,798	(0.38)	94	153K	1B
1397/12/06	7,750	7,411	8,000	7,828	0.50	153	197K	2B
1397/12/05	7,806	7,660	7,930	7,789	(1.05)	136	177K	1B
1397/12/04	7,753	7,753	8,289	7,872	(2.63)	112	199K	2B
1397/12/01	7,950	7,950	8,299	8,085	3.11	165	164K	1B
1397/11/30	7,660	7,660	7,989	7,841	(1.59)	127	187K	1B
1397/11/29	8,000	7,837	8,195	7,968	(0.82)	173	378K	3B
1397/11/28	8,011	7,851	8,380	8,034	(4.16)	159	207K	2B
1397/11/27	9,130	8,000	9,130	8,383	1.00	98	222K	2B
1397/11/24	8,498	8,000	8,498	8,300	0.30	135	226K	2B
1397/11/23	8,790	7,911	8,790	8,275	(5.86)	300	635K	5B
1397/11/21	8,500	8,500	9,111	8,790	4.42	498	1M	11B
1397/11/17	8,001	7,913	8,800	8,418	4.66	376	649K	5B
1397/11/16	8,000	7,802	8,196	8,043	(1.14)	164	212K	2B
1397/11/15	8,400	7,555	8,400	8,136	(2.71)	362	585K	5B
1397/11/14	8,300	8,000	8,889	8,363	2.19	509	836K	7B
1397/11/13	7,450	7,300	8,297	8,184	8.50	309	1M	10B
1397/11/10	7,696	7,350	7,696	7,543	(0.25)	209	332K	3B
1397/11/09	7,301	7,301	7,700	7,562	4.55	238	452K	3B
1397/11/08	6,620	6,620	7,390	7,233	(1.47)	95	150K	1B
1397/11/07	7,250	7,201	7,450	7,341	0.49	74	178K	1B
1397/11/06	7,475	7,200	7,475	7,305	0.58	85	177K	1B
1397/11/03	7,100	7,052	7,381	7,263	1.18	146	206K	1B
1397/11/02	7,001	7,000	7,260	7,178	2.72	84	141K	1B
1397/11/01	7,200	6,613	7,201	6,988	(4.5)	124	334K	2B
1397/10/30	7,350	7,200	7,434	7,317	(1.75)	198	404K	3B
1397/10/29	7,198	7,195	7,700	7,447	3.68	287	972K	7B
1397/10/26	7,400	7,002	7,400	7,183	(2.87)	277	788K	6B
1397/10/25	7,576	7,010	7,576	7,395	7.30	328	1M	8B
1397/10/24	6,542	6,452	7,064	6,892	7.32	463	1M	9B
1397/10/23	6,370	6,301	6,538	6,422	(0.29)	120	328K	2B
1397/10/22	6,408	6,361	6,543	6,441	1.72	50	78K	500M
1397/10/19	6,320	6,290	6,489	6,332	(0.69)	113	311K	2B
1397/10/18	6,520	6,290	6,520	6,376	(0.02)	85	168K	1B
1397/10/17	6,450	6,305	6,489	6,377	(1.21)	68	78K	496M
1397/10/16	6,600	6,340	6,600	6,455	0.76	87	127K	822M
1397/10/15	6,554	6,200	6,696	6,406	(0.59)	170	761K	5B
1397/10/12	6,411	6,320	6,789	6,444	(1.68)	32	131K	846M
1397/10/11	6,629	6,484	6,648	6,554	2.49	22	39K	253M
1397/10/10	6,202	6,000	6,700	6,395	1.01	179	405K	3B
1397/10/09	6,301	6,266	6,569	6,331	0.78	55	101K	637M
1397/10/08	6,320	6,260	6,418	6,282	(2.1)	39	54K	341M
1397/10/05	6,420	6,324	6,498	6,417	(1.12)	42	124K	794M
1397/10/04	6,620	6,400	6,700	6,490	(4.43)	37	47K	302M
1397/10/03	6,878	6,462	6,878	6,791	4.57	30	82K	557M
1397/10/02	6,310	6,310	6,700	6,494	2.22	73	157K	1B
1397/10/01	6,013	6,002	6,963	6,353	(1.78)	46	37K	237M
1397/09/28	7,000	6,266	7,000	6,468	(1.13)	65	117K	756M
1397/09/27	6,403	6,001	6,650	6,542	(1.54)	64	84K	550M
1397/09/26	7,268	6,400	7,268	6,644	(5.83)	83	146K	967M
1397/09/25	7,189	6,751	7,296	7,055	4.66	211	662K	5B
1397/09/24	6,360	6,360	6,802	6,741	9.01	182	700K	5B
1397/09/21	5,825	5,825	6,360	6,184	3.08	71	132K	814M
1397/09/19	6,100	5,940	6,100	5,999	(0.25)	54	90K	537M
1397/09/18	6,010	6,000	6,119	6,014	0.35	65	127K	763M
1397/09/17	5,650	5,650	6,199	5,993	0.02	125	186K	1B
1397/09/14	6,295	5,940	6,295	5,992	(0.32)	50	62K	372M
1397/09/13	6,300	5,950	6,300	6,011	(1.86)	35	75K	449M
1397/09/12	6,307	6,000	6,307	6,125	1.56	85	103K	633M
1397/09/11	5,898	5,820	6,198	6,031	5.16	73	67K	405M
1397/09/10	6,000	5,659	6,000	5,735	(3.92)	82	151K	865M
1397/09/07	6,670	5,731	6,670	5,969	(6.25)	43	103K	612M
1397/09/06	5,900	5,900	6,469	6,367	8.26	114	287K	2B
1397/09/05	5,901	5,800	6,195	5,881	(0.47)	33	32K	189M
1397/09/03	5,901	5,850	6,055	5,909	(2.83)	39	31K	184M
1397/08/30	6,200	6,000	6,249	6,081	(0.56)	104	87K	529M
1397/08/29	5,700	5,700	6,350	6,115	(0.62)	54	55K	337M
1397/08/28	6,180	6,000	6,200	6,153	7.72	49	84K	516M
1397/08/27	6,298	5,481	6,300	5,712	(6.21)	92	130K	742M
1397/08/26	6,396	5,902	6,400	6,090	(3.93)	51	80K	489M
1397/08/23	6,498	5,869	6,498	6,339	(2.79)	49	100K	637M
1397/08/22	6,900	6,510	6,988	6,521	(0.06)	40	91K	591M
1397/08/21	6,450	6,450	6,999	6,525	(1.95)	50	52K	342M
1397/08/20	7,000	6,452	7,000	6,655	(5.01)	46	86K	575M
1397/08/19	7,000	6,999	7,101	7,006	0.40	30	63K	438M
1397/08/15	7,400	6,802	7,400	6,978	2.02	41	43K	301M
1397/08/14	6,896	6,516	7,000	6,840	6.61	65	135K	921M
1397/08/13	7,498	6,346	7,498	6,416	(6.72)	36	87K	560M
1397/08/12	7,249	6,455	7,199	6,878	(0.99)	6	5K	37M
1397/08/09	7,100	6,401	7,480	6,947	(1.93)	41	68K	472M
1397/08/07	7,008	6,825	7,350	7,084	1.08	97	110K	776M
1397/08/06	7,380	6,552	7,380	7,008	3.13	62	163K	1B
1397/08/05	6,445	6,299	6,834	6,795	9.37	159	419K	3B
1397/08/02	6,599	6,000	6,600	6,213	(5.29)	84	142K	880M
1397/08/01	7,373	6,532	7,373	6,560	(9.6)	44	92K	601M
1397/07/30	7,701	7,215	7,701	7,257	(9.47)	74	144K	1B
1397/07/29	8,292	7,001	8,292	8,016	6.33	215	692K	6B
1397/07/28	7,000	7,000	7,546	7,539	9.90	99	552K	4B
1397/07/25	7,798	6,813	7,798	6,860	(9.38)	78	189K	1B
1397/07/24	7,770	7,350	7,779	7,570	6.91	34	77K	582M
1397/07/23	7,078	7,013	7,082	7,081	9.97	95	368K	3B
1397/07/22	6,393	6,393	7,102	6,439	(9.35)	79	143K	924M
1397/07/21	7,103	7,102	7,103	7,103	(9.99)	6	7K	53M
1397/07/18	8,472	7,625	9,319	7,891	2.45	48	128K	1B
1397/07/17	7,702	7,702	7,702	7,702	(9.9)	4	6K	45M
1397/07/16	8,548	8,548	8,548	8,548	(9.99)	2	2K	16M
1397/07/15	9,497	9,497	9,500	9,497	(10.0)	32	55K	520M
1397/07/14	10,429	10,429	11,586	10,552	(8.93)	73	184K	2B
1397/07/11	11,587	11,587	11,587	11,587	(10.0)	4	3K	38M
1397/07/09	12,874	12,873	12,874	12,874	10.00	13	26K	330M
1397/07/08	11,564	11,220	11,975	11,704	7.50	221	289K	3B
1397/07/07	11,343	10,200	11,563	10,887	3.56	388	1M	14B
1397/07/04	10,558	10,000	10,558	10,513	9.52	123	212K	2B
1397/07/03	8,888	8,888	9,889	9,599	6.77	295	449K	4B
1397/07/02	9,120	8,735	9,410	8,990	(0.43)	130	123K	1B
1397/07/01	8,310	8,310	9,299	9,029	(1.19)	229	238K	2B
1397/06/31	9,370	9,050	9,371	9,138	0.92	98	111K	1B
1397/06/27	8,900	8,550	9,394	9,055	1.54	143	106K	964M
1397/06/26	8,710	8,710	9,394	8,918	2.44	97	175K	2B
1397/06/25	9,000	8,410	9,000	8,706	(6.76)	76	111K	967M
1397/06/24	9,201	8,870	9,899	9,337	1.30	135	310K	3B
1397/06/21	8,860	8,080	9,599	9,217	3.94	161	202K	2B
1397/06/20	9,820	8,842	9,820	8,868	(9.73)	432	726K	6B
1397/06/19	11,002	9,792	11,002	9,824	(9.7)	247	406K	4B
1397/06/18	9,950	9,950	11,198	10,879	3.68	139	223K	2B
1397/06/17	11,000	10,277	11,976	10,493	(6.66)	135	219K	2B
1397/06/14	11,921	10,855	11,921	11,242	3.73	79	131K	1B
1397/06/13	11,705	9,577	11,705	10,838	1.85	313	463K	5B
1397/06/12	10,022	10,022	11,024	10,641	16.79	162	59K	631M
1397/06/11	9,111	9,111	9,111	9,111	10.00	27	62K	562M
1397/06/10	8,285	8,000	8,285	8,283	9.97	90	161K	1B
1397/06/07	7,532	7,532	7,532	7,532	9.99	10	34K	256M
1397/06/06	6,633	6,300	6,979	6,848	7.93	71	130K	887M
1397/06/05	6,444	6,000	6,749	6,345	(1.03)	44	42K	269M
1397/06/04	6,730	6,049	6,800	6,411	(4.58)	13	5K	33M
1397/06/03	7,180	6,600	7,180	6,719	2.91	10	4K	29M
1397/05/30	6,374	6,050	6,876	6,529	4.43	30	19K	122M
1397/05/29	6,374	6,000	6,374	6,252	7.89	43	49K	309M
1397/05/28	5,410	5,401	6,043	5,795	5.48	67	51K	296M
1397/05/27	5,582	5,400	5,905	5,494	(1.58)	13	10K	57M
1397/05/24	5,900	5,500	5,900	5,582	2.31	12	5K	26M
1397/05/23	5,448	5,448	5,906	5,456	(9.86)	19	22K	120M
1397/05/22	6,053	6,053	6,053	6,053	(9.99)	6	13K	80M
1397/05/17	7,150	6,500	7,190	6,725	2.83	13	9K	62M
1397/05/16	6,770	6,150	6,770	6,540	6.20	5	2K	12M
1397/05/13	5,525	5,503	6,725	6,158	0.72	34	97K	598M
1397/05/10	6,341	5,765	6,341	6,114	6.05	18	28K	171M
1397/05/09	5,765	5,765	5,765	5,765	10.00	27	68K	392M
1397/05/07	5,241	5,241	5,241	5,241	9.99	9	13K	67M
1397/05/06	4,760	4,760	4,765	4,765	10.00	8	9K	41M
1397/04/26	4,650	4,200	4,650	4,332	(4.6)	21	12K	51M
1397/04/25	4,700	4,300	4,700	4,541	(2.76)	4	806	4M
1397/04/23	4,880	4,599	4,880	4,670	3.82	8	3K	15M
1397/04/20	4,600	4,155	4,967	4,498	(1.88)	13	4K	20M
1397/04/17	4,900	4,500	4,900	4,584	0.46	18	12K	56M
1397/04/16	4,780	4,490	4,790	4,563	(6.07)	11	9K	40M
1397/04/13	4,999	4,550	5,399	4,858	(3.07)	26	28K	135M
1397/04/12	5,099	4,600	5,100	5,012	0.56	21	6K	28M
1397/04/11	4,231	4,849	5,129	4,984	6.88	10	6K	30M
1397/04/10	5,150	4,500	5,150	4,663	(6.29)	9	5K	25M
1397/04/09	5,543	4,610	5,544	4,976	(2.85)	48	36K	180M
1397/04/06	5,699	4,702	5,699	5,122	(1.71)	15	11K	58M
1397/04/05	5,100	5,100	5,600	5,211	(5.94)	13	6K	32M
1397/04/04	5,401	5,400	5,820	5,540	(4.09)	22	16K	86M
1397/04/03	5,800	5,632	5,889	5,776	(5.87)	13	6K	32M
1397/04/02	5,255	5,255	6,180	6,136	8.39	5	6K	36M
1397/03/30	5,366	5,366	6,090	5,661	(1.58)	6	6K	33M
1397/03/29	5,721	5,625	6,207	5,752	(7.81)	6	6K	34M
1397/03/28	6,333	5,610	6,333	6,239	2.38	7	7K	42M
1397/03/27	6,261	5,300	6,400	6,094	3.90	10	9K	57M
1397/03/23	6,100	5,655	6,100	5,865	3.02	22	31K	180M
1397/03/22	5,666	5,660	6,050	5,693	(5.9)	8	3K	17M
1397/03/21	6,000	6,000	6,189	6,050	(3.46)	6	1K	6M
1397/03/20	6,350	6,127	6,350	6,267	0.42	3	3K	20M
1397/03/19	6,349	5,668	6,499	6,241	(0.89)	5	4K	26M
1397/03/13	6,602	6,052	6,602	6,297	3.11	26	8K	48M
1397/03/12	5,900	5,803	6,433	6,107	4.27	57	39K	238M
1397/03/09	6,150	5,766	6,150	5,857	(2.59)	14	17K	99M
1397/03/08	5,740	5,740	6,188	6,013	0.37	18	3K	21M
1397/03/07	5,720	5,720	6,180	5,991	2.10	31	24K	145M
1397/03/05	5,800	5,750	6,170	5,868	1.77	11	8K	48M
1397/03/02	6,200	5,602	6,200	5,766	(6.53)	20	19K	109M
1397/03/01	5,800	5,700	6,239	6,169	6.66	19	26K	161M
1397/02/31	6,000	5,700	6,000	5,784	(3.63)	19	7K	39M
1397/02/29	5,610	5,610	6,299	6,002	(0.05)	28	20K	118M
1397/02/26	6,170	6,000	6,170	6,005	1.47	2	11K	68M
1397/02/25	6,397	5,570	6,397	5,918	(4.15)	20	14K	84M
1397/02/24	6,539	6,081	6,648	6,174	(2.83)	26	19K	116M
1397/02/23	6,000	6,000	6,495	6,354	6.88	20	10K	61M
1397/02/22	5,730	5,721	6,254	5,945	3.41	22	32K	187M
1397/02/19	6,400	5,738	6,400	5,749	(9.82)	9	14K	82M
1397/02/18	6,600	6,011	6,699	6,375	0.38	13	6K	36M
1397/02/17	6,919	5,707	6,919	6,351	0.86	8	9K	54M
1397/02/16	6,295	6,295	6,297	6,297	9.99	44	60K	378M
1397/02/15	6,600	5,603	6,600	5,725	(7.75)	32	22K	124M
1397/02/09	6,999	6,015	6,999	6,206	(5.63)	15	21K	129M
1397/02/08	7,000	6,271	7,271	6,576	(5.61)	50	47K	307M
1397/02/05	7,499	6,759	7,499	6,967	(7.23)	29	30K	209M
1397/02/04	7,498	7,400	7,598	7,510	5.66	16	10K	75M
1397/02/03	7,065	7,065	7,500	7,108	(9.44)	45	35K	246M
1397/02/02	8,975	7,730	8,975	7,849	(8.56)	24	16K	128M
1397/02/01	9,450	8,379	9,450	8,584	(7.79)	13	4K	31M
1397/01/29	9,130	9,130	9,499	9,309	1.89	8	2K	19M
1397/01/21	9,357	8,500	9,374	9,136	7.20	68	139K	1B
1397/01/20	9,535	7,803	9,535	8,522	(1.7)	34	35K	299M
1397/01/19	8,669	8,668	8,669	8,669	10.00	23	23K	195M
1397/01/15	7,936	7,110	7,936	7,881	9.23	13	11K	83M
1397/01/08	7,021	7,021	7,723	7,215	2.76	10	13K	96M
1397/01/07	7,021	7,021	7,021	7,021	0.57	1	144	1M
1397/01/06	6,889	6,800	7,021	6,981	9.37	23	29K	201M
1396/12/27	6,424	5,800	6,424	6,383	9.30	17	6K	39M
1396/12/23	6,550	5,400	6,550	5,840	(2.65)	11	2K	12M
1396/12/20	5,999	5,999	5,999	5,999	(0.12)	1	74	444K
1396/12/16	5,512	5,512	6,400	6,006	(1.93)	4	1K	8M
1396/12/15	6,124	6,124	6,125	6,124	(9.99)	4	7K	43M
1396/12/13	6,826	6,144	7,178	6,804	(0.32)	6	8K	52M
1396/12/06	6,826	6,826	6,826	6,826	(0.13)	2	260	2M
1396/12/05	6,828	6,826	7,189	6,835	(9.88)	23	33K	226M
1396/12/02	7,516	7,516	7,733	7,584	0.90	18	11K	81M
1396/11/30	7,516	7,516	7,516	7,516	10.00	22	47K	356M
1396/11/21	7,000	6,500	7,075	6,833	6.23	41	36K	243M
1396/11/18	6,433	6,430	6,433	6,432	9.97	32	27K	173M
1396/11/17	4,950	4,950	6,010	5,849	7.05	29	38K	221M
1396/11/16	6,639	5,435	6,639	5,464	(9.51)	23	24K	130M
1396/11/15	5,999	5,999	6,500	6,038	(9.41)	21	20K	119M
1396/11/14	6,666	6,649	6,666	6,665	9.98	4	14K	95M
1396/11/11	6,310	5,900	6,310	6,060	5.63	21	27K	166M
1396/11/10	5,704	5,704	6,970	5,737	(9.47)	36	49K	284M
1396/11/08	6,337	6,337	6,337	6,337	(10.0)	2	4K	23M
1396/10/06	7,231	5,925	7,231	7,041	7.10	17	10K	74M
1396/10/05	6,574	6,574	6,574	6,574	9.99	13	31K	203M
1396/09/29	5,977	5,977	5,977	5,977	9.99	10	25K	151M
1396/09/20	5,434	5,434	5,434	5,434	10.00	17	28K	153M
1396/09/13	4,940	4,940	4,940	4,940	10.00	6	30K	148M
1396/09/12	4,491	4,491	4,491	4,491	9.99	7	35K	159M
1396/09/07	4,083	4,083	4,083	4,083	9.99	5	20K	81M
1396/08/22	3,712	3,712	3,712	3,712	9.99	5	11K	40M
1396/08/10	3,375	3,375	3,375	3,375	9.97	4	11K	39M
1396/08/01	3,069	3,069	3,069	3,069	50.00	4	26K	79M
1396/07/23	2,661	2,661	2,661	2,046	15.33	1	3K	7M
1396/05/24	2,263	2,263	2,263	1,774	17.56	3	3K	7M
1396/05/17	2,250	2,250	2,250	1,509	0.60	1	100	225K
1396/03/09	1,500	1,500	1,500	1,500	0.0	1	100	150K
1396/02/24	1,500	1,500	1,500	1,500	0.20	1	9K	14M
1396/02/19	1,465	1,465	1,500	1,497	(7.99)	6	23K	35M
1396/01/29	1,461	1,461	1,633	1,627	9.56	2	3K	5M
1396/01/28	1,485	1,485	1,485	1,485	10.00	7	23K	35M
1396/01/26	1,350	1,350	1,350	1,350	(10.0)	2	11K	15M
1395/12/17	1,500	1,500	1,500	1,500	0.0	3	10K	15M
1395/12/16	1,500	1,500	1,500	1,500	0.0	5	103K	155M
1395/12/15	1,500	1,500	1,500	1,500	0.0	1	10K	15M
1395/12/09	1,500	1,500	1,500	1,500	0.0	3	30K	45M
1395/12/08	1,500	1,500	1,500	1,500	1.35	1	13K	20M
1395/12/07	1,480	1,480	1,480	1,480	0.0	1	43K	64M
1395/12/04	1,480	1,480	1,480	1,480	0.0	1	43K	64M
1395/12/02	1,480	1,480	1,480	1,480	(0.87)	1	43K	64M
1395/12/01	1,480	1,480	1,500	1,493	(0.47)	2	8K	11M
1395/10/25	1,500	1,500	1,500	1,500	0.0	4	52K	78M
1395/08/25	1,500	1,500	1,500	1,500	0.0	4	22K	33M
1395/07/27	1,500	1,500	1,500	1,500	2.04	1	1K	2M
1395/03/29	1,480	1,480	1,480	1,480	(0.6)	1	100	148K
1395/01/22	1,489	1,489	1,489	1,489	(0.73)	1	3K	4M
1394/11/25	1,500	1,500	1,500	1,500	0.0	3	120	180K
1394/11/11	1,500	1,500	1,500	1,500	0.0	2	83K	124M
1394/10/16	1,500	1,500	1,500	1,500	0.0	1	1K	2M
1394/10/15	1,500	1,500	1,500	1,500	0.0	1	1K	2M
1394/09/17	1,500	1,500	1,500	1,500	0.0	1	2K	2M
1394/07/22	1,500	1,500	1,500	1,500	10.54	1	28K	43M
1393/12/23	1,300	1,300	1,400	1,357	(9.53)	3	20K	27M
1393/11/19	1,500	1,500	1,500	1,500	(6.25)	1	9K	13M
1393/11/05	1,600	1,600	1,600	1,600	(5.88)	1	1K	2M
1393/10/21	1,700	1,700	1,700	1,700	0.0	1	10	17K
1393/10/17	1,700	1,700	1,700	1,700	1.92	1	11K	20M
1393/09/19	2,000	1,510	2,000	1,668	5.37	3	3K	5M
1393/09/17	1,500	1,500	2,000	1,583	(30.57)	2	1K	2M
1393/09/15	2,490	2,050	2,500	2,280	(6.94)	3	20K	47M
1393/09/12	2,450	2,450	2,450	2,450	10.11	1	500	1M
1393/09/10	2,200	2,200	2,250	2,225	8.54	2	1K	2M
1393/09/04	2,050	2,050	2,050	2,050	19.39	1	640	1M
1393/08/28	1,700	1,700	2,000	1,717	1.00	2	11K	19M
1393/08/21	1,700	1,700	1,700	1,700	13.33	1	22K	37M
1393/07/26	1,500	1,500	1,500	1,500	0.0	1	6K	9M
1393/06/24	1,500	1,500	1,500	1,500	0.0	1	43K	65M
1393/05/27	1,500	1,500	1,500	1,500	0.0	1	43K	65M
1393/04/01	1,500	1,500	1,500	1,500	9.89	5	48K	72M
1392/10/24	1,500	1,500	1,500	1,500	50.00	1	3K	4M