Name: توسعه حمل و نقل ریلی پارسیان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
توسعه حمل و نقل ریلی پارسیان
حپارسا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	21,130	21,130	22,300	21,130	(2.98)	184	5M	100B
1405/06/28	21,770	21,770	22,170	21,780	(2.94)	184	4M	78B
1405/06/25	22,950	21,880	22,950	22,440	0.63	229	2M	37B
1405/06/24	21,410	21,410	22,690	22,300	1.04	265	3M	62B
1405/06/23	23,200	22,060	23,200	22,070	(2.95)	342	6M	126B
1405/06/22	22,800	22,150	22,800	22,740	2.71	240	3M	61B
1405/06/21	22,140	21,520	22,140	22,140	2.98	179	4M	88B
1405/06/18	21,500	21,500	21,500	21,500	2.97	95	2M	51B
1405/06/17	20,880	20,880	20,880	20,880	2.96	85	3M	53B
1405/06/16	20,280	19,700	20,280	20,280	3.00	107	2M	40B
1405/06/15	19,350	19,230	19,810	19,690	2.34	163	2M	35B
1405/06/14	19,240	18,870	19,240	19,240	3.00	298	9M	176B
1405/06/11	18,580	18,580	19,250	18,680	(2.45)	339	8M	148B
1405/06/10	19,300	18,640	19,700	19,150	(0.31)	250	2M	43B
1405/06/09	19,870	18,930	19,870	19,210	(1.54)	264	2M	47B
1405/06/08	19,880	19,130	19,880	19,510	1.04	516	5M	99B
1405/06/07	19,880	19,130	19,880	19,510	1.04	516	5M	99B
1405/06/04	19,530	19,000	19,540	19,310	1.74	631	9M	170B
1405/06/03	18,930	18,930	19,540	18,980	(2.72)	477	6M	117B
1405/06/02	19,510	19,510	19,550	19,510	(2.98)	217	3M	67B
1405/06/01	21,100	20,100	21,200	20,110	(2.94)	314	3M	61B
1405/05/31	21,000	20,070	21,100	20,720	1.12	280	2M	38B
1405/05/28	20,210	20,210	20,510	20,490	2.86	264	4M	76B
1405/05/27	18,900	18,890	20,030	19,920	2.42	286	2M	49B
1405/05/26	19,450	19,450	19,450	19,450	2.96	127	3M	57B
1405/05/25	18,870	18,870	18,890	18,890	3.00	114	2M	41B
1405/05/24	17,570	17,530	18,610	18,340	1.49	441	8M	146B
1405/05/21	18,060	18,060	18,800	18,070	(2.9)	488	10M	181B
1405/05/20	18,060	18,060	18,800	18,070	(2.9)	488	10M	181B
1405/05/19	18,610	18,610	18,620	18,610	(2.97)	442	15M	271B
1405/05/18	20,220	19,070	20,220	19,180	(2.39)	330	7M	131B
1405/05/17	19,650	19,640	19,650	19,650	2.99	69	2M	34B
1405/05/14	18,550	18,550	19,100	19,080	2.86	249	6M	105B
1405/05/13	18,680	18,360	18,680	18,550	2.26	384	8M	153B
1405/05/12	18,680	18,360	18,680	18,550	2.26	384	8M	153B
1405/05/11	18,520	17,770	18,520	18,140	0.83	281	7M	119B
1405/05/10	18,120	17,490	18,120	17,990	2.22	560	14M	246B
1405/05/07	17,600	17,600	17,600	17,600	2.98	131	5M	86B
1405/05/06	17,090	17,090	17,090	17,090	2.95	121	5M	87B
1405/05/05	15,790	15,780	16,730	16,600	2.15	257	7M	124B
1405/05/04	16,000	15,560	16,270	16,250	2.85	251	5M	85B
1405/05/03	16,050	15,130	16,050	15,800	1.35	500	10M	157B
1405/04/31	15,600	15,150	15,600	15,590	2.90	433	13M	201B
1405/04/30	15,150	15,150	15,150	15,150	2.99	57	2M	28B
1405/04/29	14,770	14,350	14,770	14,710	2.58	304	8M	119B
1405/04/28	13,800	13,800	14,540	14,340	1.56	220	5M	74B
1405/04/27	14,890	14,100	14,890	14,120	(2.82)	550	11M	157B
1405/04/24	14,530	14,530	14,530	14,530	2.98	127	5M	70B
1405/04/23	14,110	14,110	14,110	14,110	2.99	81	3M	41B
1405/04/22	13,590	13,590	14,030	13,660	(2.5)	175	4M	51B
1405/04/21	13,920	13,920	14,740	14,010	(2.37)	442	13M	183B
1405/04/20	14,440	14,320	14,880	14,350	(2.78)	753	6M	86B
1405/04/17	14,860	14,080	14,870	14,760	2.22	946	16M	232B
1405/04/16	14,440	14,440	14,440	14,440	3.00	18	184K	3B
1405/04/15	13,670	13,640	14,180	14,020	1.82	302	5M	74B
1405/04/14	13,670	13,640	14,180	14,020	1.82	302	5M	74B
1405/04/13	13,670	13,640	14,180	14,020	1.82	302	5M	74B
1405/04/10	13,670	13,640	14,180	14,020	1.82	302	5M	74B
1405/04/09	14,400	13,610	14,400	13,770	(1.85)	556	9M	121B
1405/04/08	13,840	13,830	14,600	14,040	(1.47)	443	12M	162B
1405/04/07	14,890	14,070	14,890	14,250	(1.72)	693	18M	263B
1405/04/06	14,500	14,500	14,500	14,500	2.98	112	5M	68B
1405/04/03	14,080	14,080	14,080	14,080	3.00	12	64K	897M
1405/04/01	13,750	13,450	13,780	13,670	2.17	858	25M	337B
1405/03/31	13,440	12,660	13,440	13,380	2.53	1,144	43M	581B
1405/03/30	13,050	13,050	13,050	13,050	3.00	34	1M	14B
1405/03/26	12,670	12,670	12,670	12,670	2.92	13	120K	2B
1405/03/25	12,310	12,310	12,310	12,310	2.93	17	68K	837M
1405/03/24	12,310	12,310	12,310	12,310	2.93	1	28K	345M
1405/03/19	11,960	11,960	11,960	11,960	2.93	10	218K	3B
1405/03/18	11,620	11,620	11,620	11,620	2.92	1,024	47M	549B
1405/03/17	11,290	11,290	11,290	11,290	2.92	19	571K	6B
1405/03/16	10,970	10,970	10,970	10,970	2.91	20	302K	3B
1405/03/13	10,660	10,660	10,660	10,660	3.00	52	2M	18B
1405/03/12	10,350	10,350	10,350	10,350	2.99	103	4M	45B
1405/03/11	10,050	10,050	10,050	10,050	2.97	43	4M	38B
1405/03/10	9,760	9,760	9,760	9,760	2.95	75	6M	56B
1405/03/09	9,480	9,480	9,480	9,480	2.93	75	6M	61B
1405/03/06	9,210	9,210	9,210	9,210	2.91	55	4M	41B
1405/03/05	9,210	9,210	9,210	9,210	2.91	55	4M	41B
1405/03/04	8,950	8,950	8,950	8,950	2.99	59	4M	39B
1405/03/03	8,690	8,690	8,690	8,690	2.96	82	7M	61B
1405/03/02	8,440	8,440	8,440	8,440	2.93	188	17M	139B
1405/02/30	8,200	8,200	8,200	8,200	2.89	28	2M	13B
1405/02/29	7,550	7,550	8,000	7,980	2.70	413	31M	250B
1404/12/09	7,990	7,540	8,000	7,640	(1.67)	525	2M	16B
1404/12/06	7,790	7,700	7,900	7,770	0.13	126	2M	18B
1404/12/05	7,900	7,710	7,900	7,760	0.39	401	4M	31B
1404/12/04	7,750	7,590	7,800	7,730	(0.77)	437	4M	29B
1404/12/03	7,790	7,790	7,790	7,790	(2.99)	33	1M	10B
1404/12/02	8,030	8,030	8,030	8,030	(2.9)	19	2M	15B
1404/11/29	8,280	8,220	8,340	8,270	0.36	157	861K	7B
1404/11/28	8,060	8,060	8,260	8,240	2.74	46	2M	15B
1404/11/27	8,010	7,960	8,120	8,020	0.63	149	939K	8B
1404/11/26	8,170	7,920	8,170	7,970	(2.33)	600	4M	29B
1404/11/25	8,310	8,040	8,310	8,160	1.12	296	2M	13B
1404/11/21	7,890	7,890	8,090	8,070	2.67	80	1M	11B
1404/11/20	7,830	7,810	8,150	7,860	(2.36)	167	4M	29B
1404/11/19	8,070	7,990	8,320	8,050	(2.19)	269	6M	52B
1404/11/18	8,300	8,200	8,500	8,230	(2.6)	349	11M	87B
1404/11/14	8,470	8,450	8,670	8,450	(2.99)	349	13M	114B
1404/11/13	8,700	8,600	8,970	8,710	(1.69)	171	3M	25B
1404/11/12	8,720	8,660	9,100	8,860	(0.67)	232	3M	23B
1404/11/11	8,980	8,560	8,980	8,920	2.29	457	12M	108B
1404/11/08	8,690	8,550	8,720	8,720	2.95	399	20M	171B
1404/11/07	8,200	8,200	8,490	8,470	2.67	167	5M	44B
1404/11/06	8,060	8,060	8,360	8,250	(0.36)	237	3M	26B
1404/11/05	8,220	8,220	8,490	8,280	(2.24)	715	5M	41B
1404/11/04	8,490	8,300	8,490	8,470	2.67	433	16M	139B
1404/11/01	8,250	8,250	8,250	8,250	3.00	127	11M	88B
1404/10/30	8,010	8,010	8,010	8,010	2.96	125	12M	92B
1404/10/29	7,950	7,680	8,030	7,780	(0.26)	227	6M	48B
1404/10/28	7,760	7,760	7,990	7,800	0.52	69	2M	13B
1404/10/24	7,740	7,740	7,890	7,760	(2.63)	931	23M	178B
1404/10/23	8,150	7,910	8,200	7,970	(2.21)	1,083	3M	23B
1404/10/22	8,100	8,050	8,150	8,150	2.90	161	8M	62B
1404/10/21	7,850	7,850	8,180	7,920	(2.1)	823	12M	93B
1404/10/20	8,090	8,090	8,160	8,090	(2.88)	1,014	24M	197B
1404/10/17	8,750	8,270	8,750	8,330	(2.23)	197	7M	57B
1404/10/16	8,530	8,400	8,530	8,520	2.77	136	7M	57B
1404/10/15	7,900	7,900	8,330	8,290	2.47	115	6M	53B
1404/10/14	8,160	7,700	8,160	8,090	2.02	459	12M	98B
1404/10/10	7,880	7,880	7,970	7,930	2.45	55	834K	7B
1404/10/09	7,450	7,410	7,850	7,740	1.44	565	16M	122B
1404/10/08	7,650	7,280	7,650	7,630	2.69	847	57M	438B
1404/10/07	7,430	7,430	7,430	7,430	2.91	119	9M	69B
1404/10/06	7,220	7,220	7,220	7,220	3.00	100	8M	57B
1404/10/03	7,010	7,010	7,010	7,010	2.94	151	10M	69B
1404/10/02	6,810	6,810	6,810	6,810	2.87	80	7M	46B
1404/10/01	6,620	6,620	6,620	6,620	2.95	175	13M	88B
1404/09/30	6,430	6,430	6,430	6,430	2.88	131	12M	79B
1404/09/29	6,250	6,250	6,250	6,250	2.97	118	10M	65B
1404/09/24	7,130	7,090	7,130	7,120	2.74	61	2M	16B
1404/09/23	6,910	6,900	6,940	6,930	2.82	102	2M	15B
1404/09/22	6,670	6,600	6,750	6,740	2.74	78	2M	15B
1404/09/19	6,620	6,500	6,670	6,560	0.0	172	2M	14B
1404/09/18	6,600	6,480	6,600	6,560	(0.15)	160	1M	8B
1404/09/17	6,650	6,450	6,650	6,570	(0.3)	398	1M	7B
1404/09/16	6,800	6,540	6,800	6,590	(2.23)	538	3M	19B
1404/09/15	6,830	6,730	6,850	6,740	0.15	93	316K	2B
1404/09/12	6,780	6,700	6,820	6,730	0.15	294	1M	8B
1404/09/11	6,770	6,700	6,830	6,720	0.15	287	974K	7B
1404/09/10	6,860	6,670	6,860	6,710	0.30	268	978K	7B
1404/09/09	6,690	6,630	6,780	6,690	0.0	300	1M	7B
1404/09/08	6,760	6,620	6,800	6,690	(0.15)	843	1M	9B
1404/09/05	6,730	6,590	6,790	6,700	(0.45)	847	2M	14B
1404/09/04	6,890	6,590	6,890	6,730	(0.44)	195	671K	4B
1404/09/02	6,900	6,680	6,900	6,760	(0.15)	412	800K	5B
1404/09/01	6,850	6,710	6,900	6,770	0.89	318	2M	16B
1404/08/28	6,640	6,610	6,730	6,710	2.60	266	4M	24B
1404/08/27	6,280	6,190	6,570	6,540	2.51	123	4M	24B
1404/08/26	6,350	6,350	6,530	6,380	0.47	67	824K	5B
1404/08/25	6,260	6,180	6,360	6,350	2.75	123	3M	21B
1404/08/24	6,080	6,080	6,180	6,180	3.00	125	6M	34B
1404/08/21	5,860	5,860	6,010	6,000	2.74	128	3M	18B
1404/08/20	6,060	5,800	6,060	5,840	(1.18)	1,270	3M	17B
1404/08/19	6,160	5,880	6,160	5,910	(2.48)	2,164	13M	77B
1404/08/18	6,260	6,050	6,260	6,060	(2.73)	552	4M	25B
1404/08/17	6,420	6,100	6,420	6,230	(0.64)	83	1M	7B
1404/08/14	6,130	6,130	6,420	6,270	(0.48)	300	8M	47B
1404/08/13	6,380	6,200	6,430	6,300	(1.25)	1,852	8M	48B
1404/08/12	6,500	6,250	6,540	6,380	0.16	856	6M	41B
1404/08/11	6,280	6,220	6,400	6,370	2.41	461	20M	126B
1404/08/10	6,200	6,090	6,360	6,220	0.32	557	7M	41B
1404/08/07	6,040	5,960	6,220	6,200	2.65	443	10M	63B
1404/08/06	6,040	6,010	6,040	6,040	2.90	329	19M	117B
1404/08/05	5,740	5,690	5,900	5,870	2.44	369	17M	97B
1404/08/04	5,820	5,710	5,840	5,730	0.17	92	911K	5B
1404/08/03	5,860	5,660	5,860	5,720	(1.72)	280	4M	25B
1404/07/30	5,850	5,640	5,850	5,820	2.46	685	26M	154B
1404/07/29	5,700	5,700	5,700	5,680	2.53	46	3M	15B
1404/07/28	5,540	5,540	5,540	5,540	2.97	58	3M	18B
1404/07/27	5,380	5,380	5,380	5,380	2.87	58	5M	24B
1404/07/26	5,230	5,230	5,230	5,230	2.85	74	6M	34B
1404/07/23	5,098	5,098	5,098	5,085	2.73	51	3M	14B
1404/07/22	5,041	5,041	5,041	4,950	1.12	28	1M	6B
1404/07/21	5,016	5,016	5,016	4,895	0.51	25	534K	3B
1404/07/20	4,850	4,800	4,990	4,870	0.52	196	6M	27B
1404/07/19	4,861	4,800	4,962	4,845	(0.33)	103	1M	6B
1404/07/16	4,966	4,750	4,966	4,861	(0.23)	61	2M	10B
1404/07/15	4,812	4,812	4,967	4,872	(0.2)	139	8M	37B
1404/07/14	4,851	4,829	5,010	4,882	0.35	68	1M	6B
1404/07/13	4,870	4,840	4,991	4,865	0.16	45	356K	2B
1404/07/12	4,897	4,804	4,979	4,857	0.31	122	2M	12B
1404/07/09	4,750	4,717	4,839	4,842	(0.41)	68	806K	4B
1404/07/08	4,959	4,747	4,959	4,862	(0.04)	23	140K	677M
1404/07/07	4,851	4,842	4,952	4,864	0.35	99	1M	7B
1404/07/06	4,842	4,842	4,974	4,847	0.35	228	1M	7B
1404/07/05	4,810	4,683	4,954	4,830	0.42	39	763K	4B
1404/07/02	4,850	4,810	4,900	4,810	(2.83)	145	10M	48B
1404/07/01	4,830	4,830	4,930	4,950	(0.4)	41	323K	2B
1404/06/31	5,000	4,860	5,000	4,970	(0.8)	470	750K	4B
1404/06/30	4,880	4,880	4,900	5,010	(0.4)	18	468K	2B
1404/06/29	4,990	4,990	4,990	5,030	(2.14)	40	2M	11B
1404/06/26	5,010	5,000	5,020	5,140	(0.19)	27	261K	1B
1404/06/25	5,110	5,050	5,110	5,150	(0.96)	59	880K	4B
1404/06/24	5,290	5,110	5,290	5,200	0.0	20	225K	1B
1404/06/23	5,170	5,080	5,310	5,200	0.78	532	2M	11B
1404/06/22	5,090	5,030	5,200	5,160	(0.39)	167	596K	3B
1404/06/18	5,260	5,090	5,270	5,180	0.0	24	292K	2B
1404/06/17	5,210	5,130	5,240	5,180	0.0	247	2M	10B
1404/06/16	5,180	5,040	5,180	5,180	(0.19)	104	407K	2B
1404/06/15	5,170	5,120	5,310	5,190	0.58	117	646K	3B
1404/06/12	5,010	5,010	5,200	5,160	0.0	13	15K	76M
1404/06/11	5,140	5,140	5,260	5,160	0.78	40	900K	5B
1404/06/09	5,020	4,990	5,160	5,120	(0.39)	93	675K	3B
1404/06/08	5,080	5,070	5,110	5,140	(1.53)	48	2M	9B
1404/06/05	5,090	5,080	5,180	5,220	(0.19)	62	240K	1B
1404/06/04	5,100	5,090	5,190	5,230	(0.19)	29	254K	1B
1404/06/03	5,100	5,100	5,100	5,240	(0.19)	21	97K	492M
1404/06/01	5,200	5,130	5,220	5,250	0.0	13	20K	101M
1404/05/29	5,250	5,120	5,290	5,250	0.0	36	654K	3B
1404/05/28	5,330	5,210	5,330	5,250	0.19	212	1M	8B
1404/05/27	5,220	5,220	5,300	5,240	0.0	24	546K	3B
1404/05/26	5,200	5,200	5,360	5,240	0.0	23	114K	611M
1404/05/25	5,150	5,150	5,270	5,240	(1.13)	40	1M	7B
1404/05/22	5,170	5,170	5,170	5,300	(0.38)	22	287K	1B
1404/05/21	5,180	5,180	5,200	5,320	(0.19)	12	117K	607M
1404/05/20	5,180	5,180	5,210	5,330	(0.19)	33	195K	1B
1404/05/19	5,220	5,200	5,220	5,340	(0.37)	39	402K	2B
1404/05/18	5,200	5,200	5,320	5,360	0.0	26	107K	565M
1404/05/15	5,230	5,220	5,230	5,360	(0.37)	33	405K	2B
1404/05/14	5,480	5,320	5,480	5,380	(1.82)	438	4M	22B
1404/05/13	5,330	5,330	5,510	5,480	(0.18)	246	1M	6B
1404/05/12	5,600	5,430	5,600	5,490	(1.08)	271	3M	14B
1404/05/11	5,560	5,500	5,570	5,550	(0.18)	67	1M	7B
1404/05/08	5,450	5,450	5,460	5,560	(0.89)	52	790K	4B
1404/05/07	5,450	5,450	5,460	5,610	0.0	22	68K	372M
1404/05/06	5,480	5,460	5,490	5,610	(0.18)	32	129K	705M
1404/05/05	5,550	5,520	5,660	5,620	(1.23)	176	2M	8B
1404/05/04	5,800	5,580	5,810	5,690	(0.18)	162	1M	6B
1404/05/01	5,770	5,590	5,770	5,700	(0.7)	177	1M	7B
1404/04/31	5,810	5,680	5,880	5,740	(0.17)	150	1M	7B
1404/04/30	5,880	5,730	5,890	5,750	0.17	98	375K	2B
1404/04/29	5,760	5,650	5,790	5,740	(0.35)	160	1M	6B
1404/04/28	5,790	5,760	5,880	5,760	0.17	83	595K	3B
1404/04/25	5,790	5,700	5,830	5,750	0.17	145	1M	6B
1404/04/24	5,750	5,650	5,870	5,740	(0.35)	252	2M	10B
1404/04/23	6,000	5,720	6,000	5,760	(2.21)	501	4M	23B
1404/04/22	6,250	5,890	6,250	5,890	(2.97)	504	3M	19B
1404/04/21	6,280	6,030	6,320	6,070	(2.25)	1,272	3M	21B
1404/04/18	6,050	6,040	6,050	6,210	(0.16)	33	103K	623M
1404/04/17	6,120	6,100	6,160	6,220	(0.96)	46	777K	5B
1404/04/16	6,470	6,250	6,500	6,280	(2.48)	831	4M	23B
1404/04/11	6,120	6,120	6,470	6,440	2.38	135	2M	15B
1404/04/10	6,310	6,250	6,510	6,290	(2.33)	245	4M	26B
1404/04/09	6,430	6,430	6,660	6,440	(2.72)	904	5M	31B
1404/04/08	6,620	6,620	6,640	6,620	(2.93)	330	3M	23B
1404/04/07	6,820	6,820	6,820	6,820	(2.99)	46	3M	19B
1404/03/21	7,060	6,990	7,080	7,030	(0.28)	245	889K	6B
1404/03/20	7,040	7,020	7,140	7,050	0.0	197	265K	2B
1404/03/19	7,100	6,930	7,100	7,050	(0.84)	198	870K	6B
1404/03/18	7,160	7,030	7,280	7,110	(1.39)	946	2M	12B
1404/03/17	7,220	7,060	7,260	7,210	(0.55)	264	645K	5B
1404/03/13	7,270	7,130	7,270	7,250	(0.41)	221	608K	4B
1404/03/12	7,350	7,190	7,350	7,280	(0.95)	180	2M	11B
1404/03/11	7,640	7,250	7,640	7,350	(1.61)	296	1M	9B
1404/03/10	7,540	7,320	7,560	7,470	(0.93)	243	892K	7B
1404/03/07	7,550	7,420	7,590	7,540	(0.13)	119	274K	2B
1404/03/06	7,750	7,530	7,750	7,550	(2.71)	319	2M	18B
1404/03/05	8,000	7,680	8,000	7,760	(0.26)	169	853K	7B
1404/03/04	7,940	7,720	7,940	7,780	(2.14)	375	2M	13B
1404/03/03	7,940	7,880	8,000	7,950	0.0	82	296K	2B
1404/02/31	7,930	7,930	7,960	7,950	(2.69)	107	2M	14B
1404/02/30	8,200	7,810	8,290	8,170	1.49	368	6M	49B
1404/02/29	8,220	7,930	8,220	8,050	0.75	143	3M	21B
1404/02/28	7,770	7,770	8,010	7,990	2.70	87	2M	19B
1404/02/27	7,720	7,610	7,880	7,780	0.78	167	3M	20B
1404/02/24	7,920	7,640	7,920	7,720	(0.9)	195	2M	14B
1404/02/23	7,990	7,790	7,990	7,790	0.13	51	252K	2B
1404/02/22	7,780	7,770	7,780	7,780	2.91	118	8M	59B
1404/02/21	7,880	7,520	7,970	7,560	(2.45)	126	2M	14B
1404/02/20	7,900	7,450	7,910	7,750	0.91	476	4M	28B
1404/02/17	7,680	7,680	7,680	7,680	2.95	58	3M	20B
1404/02/16	7,460	7,340	7,460	7,460	2.90	77	2M	17B
1404/02/15	7,110	6,970	7,310	7,250	2.11	145	4M	29B
1404/02/14	7,330	7,060	7,330	7,100	(2.34)	257	2M	14B
1404/02/13	7,400	7,220	7,450	7,270	(2.28)	1,748	3M	25B
1404/02/10	7,490	7,250	7,600	7,440	0.81	363	3M	20B
1404/02/09	7,390	7,350	7,550	7,380	(2.51)	177	2M	18B
1404/02/08	7,750	7,390	7,750	7,570	(0.53)	227	716K	5B
1404/02/07	7,600	7,420	7,650	7,610	(0.13)	46	211K	2B
1404/02/06	7,550	7,510	7,700	7,620	(0.39)	84	909K	7B
1404/02/03	7,490	7,490	7,950	7,650	(0.91)	276	5M	37B
1404/02/02	7,610	7,570	7,690	7,720	(1.03)	91	682K	5B
1404/02/01	7,890	7,440	7,900	7,800	1.69	357	4M	28B
1404/01/31	7,650	7,500	7,680	7,670	2.82	302	8M	63B
1404/01/30	7,480	7,270	7,520	7,460	2.05	488	5M	36B
1404/01/27	7,390	7,140	7,460	7,310	0.27	86	791K	6B
1404/01/26	7,380	7,160	7,380	7,290	(1.22)	234	1M	8B
1404/01/25	7,440	7,360	7,440	7,380	2.07	153	2M	12B
1404/01/24	7,190	7,190	7,250	7,230	2.70	54	2M	15B
1404/01/23	6,990	6,990	7,200	7,040	0.28	72	560K	4B
1404/01/20	7,050	6,970	7,110	7,020	(2.23)	132	2M	12B
1404/01/19	7,300	7,170	7,300	7,180	1.27	77	939K	7B
1404/01/18	7,000	6,920	7,190	7,090	0.28	245	1M	10B
1404/01/17	7,070	6,890	7,070	7,070	2.91	128	3M	23B
1404/01/16	7,030	7,030	7,030	6,870	0.59	30	482K	3B
1404/01/10	7,020	7,020	7,020	6,830	0.15	14	128K	899M
1404/01/09	6,890	6,890	6,890	6,820	1.94	35	1M	10B
1404/01/06	6,850	6,850	6,850	6,690	0.45	18	361K	2B
1404/01/05	6,810	6,810	6,810	6,660	0.60	12	447K	3B
1403/12/28	6,590	6,450	6,790	6,620	0.30	168	3M	19B
1403/12/27	6,460	6,420	6,660	6,600	(0.15)	58	396K	3B
1403/12/26	6,690	6,620	6,690	6,610	1.69	73	1M	9B
1403/12/25	6,680	6,680	6,680	6,500	0.15	18	84K	559M
1403/12/22	6,470	6,440	6,610	6,490	1.09	65	835K	6B
1403/12/21	6,420	6,410	6,590	6,420	(2.73)	288	3M	20B
1403/12/20	6,700	6,570	6,700	6,600	(2.51)	82	2M	12B
1403/12/19	6,710	6,700	6,870	6,770	(1.88)	91	1M	9B
1403/12/18	6,950	6,730	6,950	6,900	(0.43)	180	581K	4B
1403/12/15	6,820	6,820	7,110	6,930	(0.14)	117	428K	3B
1403/12/14	6,950	6,930	7,100	6,940	(2.8)	110	2M	16B
1403/12/13	7,000	6,990	7,100	7,140	(0.83)	59	676K	5B
1403/12/12	7,170	7,150	7,330	7,200	0.28	67	516K	4B
1403/12/11	7,290	7,200	7,310	7,180	0.14	69	381K	3B
1403/12/08	7,260	7,060	7,260	7,170	(1.38)	338	1M	9B
1403/12/07	7,430	7,210	7,440	7,270	(2.15)	421	3M	19B
1403/12/06	7,470	7,300	7,590	7,430	(0.54)	257	2M	13B
1403/12/05	7,470	7,360	7,470	7,470	0.0	33	638K	5B
1403/12/04	7,700	7,360	7,700	7,470	(0.53)	298	1M	8B
1403/12/01	7,510	7,410	7,600	7,510	0.0	139	609K	5B
1403/11/30	7,510	7,480	7,600	7,510	0.0	79	272K	2B
1403/11/29	7,700	7,530	7,710	7,510	0.27	106	498K	4B
1403/11/28	7,490	7,490	7,560	7,490	(2.98)	291	8M	57B
1403/11/27	7,560	7,560	7,560	7,720	(0.9)	527	602K	5B
1403/11/23	8,010	7,710	8,010	7,790	(1.89)	802	2M	13B
1403/11/21	8,010	7,800	8,060	7,940	0.0	812	4M	33B
1403/11/17	7,940	7,730	7,950	7,940	2.85	225	4M	33B
1403/11/16	7,860	7,860	7,860	7,720	1.05	44	709K	6B
1403/11/15	7,370	7,370	7,730	7,640	1.73	165	2M	13B
1403/11/14	7,580	7,490	7,630	7,510	0.67	239	956K	7B
1403/11/13	7,560	7,420	7,570	7,460	0.0	228	596K	4B
1403/11/10	7,570	7,410	7,570	7,460	0.81	488	2M	12B
1403/11/08	7,680	7,350	7,680	7,400	(1.86)	3,056	6M	45B
1403/11/07	7,700	7,480	7,720	7,540	0.13	178	1M	10B
1403/11/06	7,550	7,480	7,680	7,530	0.94	129	966K	7B
1403/11/03	7,450	7,390	7,460	7,460	2.90	155	6M	44B
1403/11/02	7,270	7,180	7,390	7,250	0.0	130	383K	3B
1403/11/01	7,280	7,160	7,430	7,250	(0.28)	445	727K	5B
1403/10/30	7,220	7,200	7,440	7,270	0.14	203	574K	4B
1403/10/29	7,520	7,180	7,520	7,260	(1.89)	584	2M	15B
1403/10/26	7,640	7,280	7,650	7,400	(1.33)	148	1M	11B
1403/10/24	7,450	7,420	7,590	7,500	(0.27)	663	1M	10B
1403/10/23	7,410	7,410	7,630	7,520	(1.31)	491	1M	11B
1403/10/22	7,900	7,510	7,950	7,620	(1.55)	1,415	2M	16B
1403/10/19	7,850	7,620	7,850	7,740	1.44	263	3M	26B
1403/10/18	7,590	7,520	7,640	7,630	2.83	157	3M	20B
1403/10/17	7,390	7,350	7,520	7,420	0.41	182	2M	14B
1403/10/16	7,430	7,330	7,470	7,390	(0.54)	260	3M	21B
1403/10/15	7,380	7,280	7,480	7,430	2.20	359	3M	26B
1403/10/12	7,180	7,140	7,390	7,270	1.25	493	3M	22B
1403/10/11	7,330	7,070	7,350	7,180	(0.69)	308	3M	18B
1403/10/10	7,200	7,080	7,480	7,230	(0.82)	199	2M	14B
1403/10/09	7,420	7,060	7,420	7,290	1.11	564	3M	25B
1403/10/08	7,300	7,300	7,300	7,210	1.69	61	1M	9B
1403/10/05	7,220	7,220	7,220	7,090	1.14	95	820K	6B
1403/10/04	6,920	6,920	7,050	7,010	2.34	93	2M	12B
1403/10/03	6,610	6,610	6,940	6,850	0.74	312	6M	39B
1403/10/02	6,830	6,790	6,950	6,800	(2.72)	153	3M	18B
1403/09/26	8,200	7,920	8,200	7,950	(2.57)	770	12M	93B
1403/09/25	8,330	8,000	8,330	8,160	0.87	685	8M	69B
1403/09/24	8,090	8,070	8,090	8,090	2.93	104	3M	25B
1403/09/21	7,980	7,680	7,980	7,860	1.29	144	2M	18B
1403/09/20	7,770	7,520	7,770	7,760	2.78	233	7M	52B
1403/09/19	7,700	7,700	7,700	7,550	0.94	38	606K	5B
1403/09/18	7,450	7,430	7,670	7,480	(2.22)	286	4M	31B
1403/09/17	7,750	7,630	7,900	7,650	(2.67)	249	6M	48B
1403/09/14	7,900	7,780	8,010	7,860	(1.13)	596	11M	84B
1403/09/13	8,100	7,850	8,110	7,950	0.76	282	2M	15B
1403/09/12	7,770	7,770	7,900	7,890	2.87	138	5M	36B
1403/09/11	7,760	7,580	7,770	7,670	1.59	310	7M	50B
1403/09/10	7,560	7,450	7,560	7,550	2.86	487	14M	104B
1403/09/07	7,340	7,150	7,500	7,340	0.69	179	3M	22B
1403/09/06	7,580	7,140	7,580	7,290	(0.95)	358	9M	68B
1403/09/05	7,360	7,360	7,360	7,360	2.94	281	19M	139B
1403/09/04	6,980	6,980	7,150	7,150	2.88	169	4M	26B
1403/09/03	6,900	6,800	6,990	6,950	2.36	130	3M	18B
1403/08/30	6,550	6,550	6,890	6,790	1.49	200	8M	54B
1403/08/29	6,720	6,610	6,800	6,690	(0.74)	156	2M	12B
1403/08/28	6,710	6,710	6,890	6,740	(2.46)	574	14M	93B
1403/08/27	7,130	6,910	7,130	6,910	(2.95)	158	6M	43B
1403/08/26	6,900	6,900	7,120	7,120	2.89	216	6M	45B
1403/08/23	6,880	6,700	7,050	6,920	1.02	142	3M	22B
1403/08/22	6,830	6,750	6,950	6,850	(1.15)	198	7M	45B
1403/08/21	6,980	6,680	6,990	6,930	2.06	150	4M	28B
1403/08/20	6,830	6,830	6,830	6,790	2.26	54	2M	13B
1403/08/19	6,640	6,510	6,640	6,640	2.95	62	3M	17B
1403/08/16	6,420	6,420	6,700	6,450	(2.42)	39	2M	12B
1403/08/15	6,530	6,530	6,690	6,610	(1.78)	53	2M	10B
1403/08/14	6,700	6,700	6,980	6,730	(2.46)	56	2M	12B
1403/08/13	6,790	6,730	6,790	6,900	(0.43)	32	345K	2B
1403/08/12	7,110	6,780	7,120	6,930	0.14	56	379K	3B
1403/08/09	6,750	6,710	7,010	6,920	0.14	96	2M	17B
1403/08/08	7,000	6,780	7,000	6,910	(0.43)	76	714K	5B
1403/08/07	6,940	6,850	6,940	6,940	2.97	91	5M	34B
1403/08/06	6,740	6,740	6,740	6,740	2.90	69	6M	42B
1403/08/05	6,710	6,710	6,710	6,550	0.46	34	413K	3B
1403/08/02	6,540	6,520	6,540	6,520	(2.98)	67	2M	15B
1403/08/01	6,620	6,610	6,790	6,720	(1.32)	54	1M	7B
1403/07/30	6,730	6,730	6,770	6,810	(1.73)	73	1M	9B
1403/07/29	6,800	6,780	6,820	6,930	(0.72)	27	579K	4B
1403/07/28	6,860	6,840	6,870	6,980	(0.99)	45	685K	5B
1403/07/25	6,860	6,860	7,210	7,050	(0.14)	157	335K	2B
1403/07/24	6,930	6,920	7,000	7,060	(0.98)	56	716K	5B
1403/07/23	7,180	7,020	7,210	7,130	(1.38)	68	1M	8B
1403/07/22	7,320	7,190	7,380	7,230	0.0	395	7M	54B
1403/07/21	7,200	7,160	7,410	7,230	0.42	324	7M	48B
1403/07/18	7,120	7,120	7,260	7,200	0.14	137	1M	11B
1403/07/17	7,190	7,190	7,190	7,190	(0.96)	515	7M	50B
1403/07/16	7,260	7,260	7,260	7,260	(0.95)	31	2M	15B
1403/07/15	7,260	7,260	7,260	7,330	0.0	3	4K	25M
1403/07/14	7,260	7,260	7,260	7,330	0.0	2	6K	45M
1403/07/11	7,260	7,260	7,260	7,330	0.0	3	2K	16M
1403/07/10	7,260	7,260	7,260	7,330	0.0	5	97K	703M
1403/07/09	7,280	7,280	7,300	7,330	(0.27)	34	658K	5B
1403/07/08	7,350	7,350	7,350	7,350	(0.94)	66	3M	23B
1403/07/07	7,350	7,350	7,350	7,420	0.0	5	57K	416M
1403/07/04	7,580	7,300	7,580	7,420	0.54	208	2M	17B
1403/07/03	7,350	7,240	7,410	7,380	2.50	200	8M	57B
1403/07/02	7,100	7,050	7,360	7,200	0.56	156	3M	20B
1403/07/01	7,050	6,950	7,230	7,160	1.99	172	6M	41B
1403/06/28	7,140	6,890	7,140	7,020	(1.13)	130	1M	9B
1403/06/27	6,940	6,900	7,110	7,100	2.75	200	6M	41B
1403/06/26	6,900	6,700	6,940	6,910	2.52	231	4M	28B
1403/06/25	6,620	6,540	6,770	6,740	2.43	219	9M	61B
1403/06/24	6,500	6,500	6,720	6,580	(0.45)	219	6M	42B
1403/06/21	6,660	6,490	6,700	6,610	(0.15)	88	604K	4B
1403/06/20	6,830	6,570	6,830	6,620	(2.22)	650	3M	17B
1403/06/19	6,740	6,710	6,890	6,770	1.04	166	2M	12B
1403/06/18	6,710	6,630	6,710	6,700	2.76	227	10M	66B
1403/06/17	6,630	6,630	6,630	6,520	1.24	24	961K	6B
1403/06/13	6,540	6,540	6,540	6,440	0.31	13	341K	2B
1403/06/11	6,530	6,530	6,530	6,420	0.16	13	289K	2B
1403/06/10	6,530	6,530	6,530	6,410	0.0	15	76K	499M
1403/06/07	6,520	6,520	6,520	6,410	0.16	12	280K	2B
1403/06/06	6,400	6,400	6,400	6,400	1.91	106	3M	20B
1403/06/05	6,280	6,280	6,280	6,280	1.95	309	17M	108B
1403/06/03	6,250	6,240	6,250	6,160	0.49	26	515K	3B
1403/05/31	6,140	6,110	6,190	6,130	0.99	165	2M	11B
1403/05/30	6,180	5,990	6,180	6,070	(0.16)	53	291K	2B
1403/05/29	6,160	6,020	6,160	6,080	0.16	88	924K	6B
1403/05/28	6,170	6,010	6,180	6,070	0.17	84	721K	4B
1403/05/27	6,110	5,950	6,170	6,060	0.17	94	1M	7B
1403/05/24	6,090	6,090	6,090	6,050	0.33	21	972K	6B
1403/05/23	6,020	5,980	6,020	6,030	(0.17)	41	407K	2B
1403/05/22	6,030	5,990	6,030	6,040	(0.17)	40	423K	3B
1403/05/21	6,060	6,000	6,070	6,050	(0.17)	78	746K	4B
1403/05/20	6,060	6,010	6,100	6,060	0.0	57	340K	2B
1403/05/16	6,120	6,040	6,120	6,060	0.0	92	632K	4B
1403/05/15	6,120	6,010	6,120	6,060	0.0	106	317K	2B
1403/05/14	6,000	6,000	6,060	6,060	1.00	22	140K	851M
1403/05/13	6,130	5,950	6,130	6,000	(5.06)	438	2M	10B
1403/05/10	6,460	6,300	6,690	6,320	(5.67)	130	1M	9B
1403/05/09	6,860	6,650	6,860	6,700	0.45	111	1M	8B
1403/05/08	6,750	6,530	6,810	6,670	0.0	61	309K	2B
1403/05/06	6,780	6,590	6,810	6,670	0.30	93	295K	2B
1403/05/03	6,600	6,550	6,740	6,650	2.78	77	236K	2B
1403/05/02	6,360	6,360	6,670	6,470	1.09	216	409K	3B
1403/05/01	6,310	6,310	6,630	6,400	(1.08)	245	432K	3B
1403/04/31	6,350	6,320	6,780	6,470	(0.15)	128	774K	5B
1403/04/30	6,490	6,380	6,680	6,480	(2.99)	72	312K	2B
1403/04/27	6,810	6,640	6,930	6,680	(3.05)	61	221K	1B
1403/04/24	6,700	6,700	7,000	6,890	3.45	42	193K	1B
1403/04/23	6,670	6,650	6,780	6,660	0.0	33	67K	448M
1403/04/20	6,560	6,560	6,690	6,660	0.45	19	35K	232M
1403/04/19	6,860	6,610	7,050	6,630	(5.69)	129	2M	15B
1403/04/18	7,220	6,930	7,220	7,030	(2.63)	38	103K	724M
1403/04/17	7,260	7,130	7,570	7,220	0.84	138	1M	8B
1403/04/16	7,160	7,050	7,160	7,160	5.92	55	397K	3B
1403/04/13	6,680	6,620	6,950	6,760	2.11	346	4M	27B
1403/04/12	6,600	6,480	6,890	6,620	1.85	252	862K	6B
1403/04/11	6,460	6,450	6,740	6,500	0.31	91	405K	3B
1403/04/10	6,500	6,370	6,680	6,480	(1.07)	166	762K	5B
1403/04/09	6,490	6,370	6,710	6,550	0.31	128	732K	5B
1403/04/06	6,490	6,440	6,600	6,530	0.62	70	413K	3B
1403/04/04	6,620	6,450	6,620	6,490	(0.31)	321	903K	6B
1403/04/03	6,630	6,440	6,630	6,510	0.0	246	2M	11B
1403/04/02	6,640	6,460	6,650	6,510	(0.15)	224	598K	4B
1403/03/30	6,410	6,410	6,670	6,520	(0.31)	565	5M	30B
1403/03/29	6,660	6,470	6,710	6,540	(0.91)	1,283	3M	19B
1403/03/27	6,600	6,600	6,610	6,600	(1.93)	451	1M	9B
1403/03/26	6,890	6,660	6,890	6,730	(0.44)	222	644K	4B
1403/03/23	6,680	6,680	6,880	6,760	(0.73)	526	2M	12B
1403/03/22	6,890	6,800	7,040	6,810	(1.73)	58	341K	2B
1403/03/21	7,050	6,860	7,120	6,930	(0.86)	590	3M	18B
1403/03/20	6,980	6,980	7,250	6,990	(1.83)	167	4M	26B
1403/03/19	7,120	7,120	7,120	7,120	(1.93)	5	124K	882M
1403/03/16	7,260	7,260	7,260	7,260	(1.89)	18	190K	1B
1403/03/13	7,400	7,400	7,400	7,400	(1.99)	13	178K	1B
1403/03/12	7,550	7,550	7,550	7,550	(1.95)	16	196K	1B
1403/03/09	7,700	7,700	7,700	7,700	(1.91)	41	262K	2B
1402/12/22	60,650	57,900	60,700	59,650	1.45	245	769K	46B
1402/12/21	60,000	57,600	61,600	58,800	0.43	425	2M	105B
1402/12/20	57,000	57,000	59,950	58,550	4.46	53	96K	6B
1402/12/16	55,000	55,000	56,600	56,050	(0.09)	59	35K	2B
1402/12/15	56,500	54,700	57,000	56,100	0.81	60	31K	2B
1402/12/14	58,950	55,000	60,900	55,650	(2.88)	117	90K	5B
1402/12/13	58,900	56,300	58,900	57,300	3.99	159	142K	8B
1402/12/12	55,500	53,750	57,950	55,100	1.57	193	613K	34B
1402/12/09	54,000	53,350	55,000	54,250	0.74	86	159K	9B
1402/12/08	55,400	52,800	55,400	53,850	(2.89)	102	120K	6B
1402/12/07	56,300	54,750	57,200	55,450	(3.06)	88	56K	3B
1402/12/05	58,100	56,800	58,400	57,200	(1.46)	79	39K	2B
1402/12/02	59,950	57,700	60,000	58,050	(0.85)	40	36K	2B
1402/12/01	59,000	57,900	59,850	58,550	(1.51)	21	12K	718M
1402/11/30	59,600	59,200	59,900	59,450	0.17	228	382K	23B
1402/11/29	58,100	58,100	59,950	59,350	0.34	179	249K	15B
1402/11/28	60,800	57,900	60,800	59,150	(1.66)	80	68K	4B
1402/11/25	59,900	57,450	61,500	60,150	0.50	113	108K	7B
1402/11/24	60,950	58,600	60,950	59,850	1.01	40	35K	2B
1402/11/23	60,000	58,250	60,000	59,250	(0.08)	75	84K	5B
1402/11/21	61,300	58,700	61,300	59,300	0.08	57	44K	3B
1402/11/18	59,100	58,200	61,750	59,250	(0.17)	79	132K	8B
1402/11/17	60,200	58,600	60,950	59,350	(1.9)	92	104K	6B
1402/11/16	61,550	59,850	61,550	60,500	(0.82)	72	62K	4B
1402/11/15	62,000	60,500	62,000	61,000	(1.53)	47	22K	1B
1402/11/14	61,000	60,900	64,000	61,950	1.81	76	58K	4B
1402/11/11	63,100	59,200	63,150	60,850	1.33	117	69K	4B
1402/11/10	60,000	59,750	61,100	60,050	(0.5)	96	53K	3B
1402/11/09	60,000	59,000	61,850	60,350	0.08	124	98K	6B
1402/11/08	57,000	57,000	61,100	60,300	4.06	82	68K	4B
1402/11/07	58,000	56,950	58,900	57,950	1.22	103	114K	7B
1402/11/04	58,450	56,600	58,500	57,250	(2.55)	113	92K	5B
1402/11/03	59,400	57,200	59,800	58,750	(1.92)	104	73K	4B
1402/11/02	61,550	58,500	61,900	59,900	0.93	91	64K	4B
1402/11/01	59,300	57,800	61,500	59,350	(1.98)	144	145K	9B
1402/10/30	64,800	59,250	64,800	60,550	(2.57)	99	115K	7B
1402/10/25	68,950	66,800	69,100	67,850	0.30	401	502K	34B
1402/10/24	67,700	66,450	68,850	67,650	1.35	311	495K	33B
1402/10/23	66,000	64,900	67,550	66,750	1.99	199	430K	29B
1402/10/20	64,350	63,300	66,250	65,450	2.19	169	278K	18B
1402/10/19	64,450	63,100	65,150	64,050	0.39	166	236K	15B
1402/10/18	64,700	63,250	64,700	63,800	(1.54)	116	112K	7B
1402/10/17	65,800	64,050	65,800	64,800	(0.15)	133	90K	6B
1402/10/16	63,700	63,700	65,800	64,900	0.62	138	152K	10B
1402/10/13	64,400	62,300	65,300	64,500	1.34	173	142K	9B
1402/10/12	64,000	63,000	64,950	63,650	(0.39)	147	128K	8B
1402/10/11	63,300	62,900	64,200	63,900	0.71	129	625K	40B
1402/10/10	64,200	62,500	64,200	63,450	0.24	100	64K	4B
1402/10/09	62,000	62,000	63,650	63,300	1.44	113	101K	6B
1402/10/06	62,300	62,200	63,650	62,400	(0.87)	128	94K	6B
1402/10/05	63,000	62,600	63,850	62,950	(0.32)	66	52K	3B
1402/10/04	64,200	62,550	64,200	63,150	(0.94)	206	207K	13B
1402/10/03	63,700	62,500	64,450	63,750	0.55	149	191K	12B
1402/10/02	63,150	63,150	63,900	63,400	0.40	105	109K	7B
1402/09/29	63,900	62,500	64,000	63,150	0.40	175	190K	12B
1402/09/28	62,550	62,200	63,500	62,900	(0.24)	175	431K	27B
1402/09/27	63,000	62,450	63,950	63,050	1.45	193	358K	23B
1402/09/25	62,000	61,700	63,000	62,150	0.49	164	205K	13B
1402/09/22	62,150	61,700	62,700	61,850	(0.88)	76	80K	5B
1402/09/21	62,000	61,550	63,700	62,400	0.48	115	81K	5B
1402/09/20	61,750	61,600	62,600	62,100	0.49	104	95K	6B
1402/09/19	61,750	61,150	62,400	61,800	(0.32)	116	57K	4B
1402/09/18	64,250	61,500	64,250	62,000	(2.67)	208	169K	10B
1402/09/15	63,150	62,550	66,100	63,700	1.11	280	242K	15B
1402/09/14	62,000	61,300	64,800	63,000	1.86	432	786K	50B
1402/09/13	62,100	61,150	62,900	61,850	(0.16)	221	207K	13B
1402/09/12	60,950	60,900	62,100	61,950	1.31	172	313K	19B
1402/09/11	60,400	60,400	62,000	61,150	0.0	244	244K	15B
1402/09/08	61,750	60,700	61,900	61,150	0.91	152	116K	7B
1402/09/07	60,350	60,000	61,400	60,600	0.50	96	80K	5B
1402/09/06	60,900	59,900	61,600	60,300	(0.58)	166	178K	11B
1402/09/05	60,950	59,750	61,750	60,650	0.50	220	190K	12B
1402/09/04	61,550	59,950	62,200	60,350	(1.63)	307	288K	17B
1402/09/01	61,800	61,000	62,100	61,350	(0.24)	150	110K	7B
1402/08/30	62,950	60,900	62,950	61,500	(1.52)	261	236K	15B
1402/08/29	60,350	60,300	63,100	62,450	0.89	322	314K	20B
1402/08/28	62,400	61,200	63,700	61,900	(3.13)	879	609K	38B
1402/08/27	65,500	62,150	65,900	63,900	(1.31)	1,073	925K	59B
1402/08/24	61,600	60,800	64,900	64,750	6.67	1,544	3M	185B
1402/08/23	61,000	60,000	61,850	60,700	(1.3)	128	201K	12B
1402/08/22	62,900	60,750	62,900	61,500	0.49	69	81K	5B
1402/08/21	61,750	60,700	63,000	61,200	(1.84)	136	156K	10B
1402/08/20	63,950	61,600	63,950	62,350	(0.72)	58	45K	3B
1402/08/17	65,250	62,250	65,250	62,800	(1.34)	70	146K	9B
1402/08/16	63,850	62,400	65,400	63,650	0.16	103	121K	8B
1402/08/15	64,200	61,650	64,200	63,550	3.08	57	54K	3B
1402/08/14	63,400	60,200	63,400	61,650	0.82	144	108K	7B
1402/08/13	65,400	60,000	65,800	61,150	(3.24)	235	257K	16B
1402/08/10	63,000	61,500	64,750	63,200	3.10	80	98K	6B
1402/08/09	60,300	60,300	63,750	61,300	(2.0)	37	29K	2B
1402/08/08	63,300	60,400	64,250	62,550	(0.16)	111	128K	8B
1402/08/07	63,500	60,600	63,500	62,650	3.98	72	78K	5B
1402/08/06	59,800	59,800	62,150	60,250	(4.44)	87	103K	6B
1402/08/03	61,250	61,250	64,300	63,050	(0.08)	145	183K	12B
1402/08/02	64,000	62,500	64,200	63,100	(0.94)	61	48K	3B
1402/08/01	65,700	63,350	65,700	63,700	0.24	42	34K	2B
1402/07/30	62,700	62,650	65,750	63,550	1.76	95	70K	4B
1402/07/29	61,000	61,000	63,300	62,450	0.73	68	39K	2B
1402/07/26	62,000	61,400	63,100	62,000	(2.29)	61	39K	2B
1402/07/25	66,150	62,900	66,250	63,450	(0.47)	310	321K	20B
1402/07/24	61,650	61,650	66,100	63,750	(0.23)	152	118K	7B
1402/07/23	63,800	62,700	65,350	63,900	1.59	82	102K	7B
1402/07/22	62,500	62,500	63,400	62,900	0.08	61	81K	5B
1402/07/19	63,950	62,600	63,950	62,850	0.48	37	29K	2B
1402/07/18	62,550	62,150	64,200	62,550	0.0	53	87K	5B
1402/07/17	64,300	61,400	64,300	62,550	3.82	52	31K	2B
1402/07/16	62,600	59,750	62,600	60,250	(5.79)	75	124K	7B
1402/07/15	62,500	62,500	64,500	63,950	1.03	111	140K	9B
1402/07/12	63,900	62,100	63,900	63,300	1.93	103	123K	8B
1402/07/10	61,800	61,800	62,500	62,100	0.49	81	1M	75B
1402/07/09	61,450	61,450	62,850	61,800	(0.48)	44	43K	3B
1402/07/08	61,700	61,450	62,650	62,100	0.65	85	168K	10B
1402/07/05	62,250	60,850	62,250	61,700	0.16	76	115K	7B
1402/07/04	60,800	60,750	62,000	61,600	0.41	30	9K	577M
1402/07/03	62,250	60,950	62,350	61,350	0.0	34	15K	920M
1402/07/01	61,850	61,000	62,700	61,350	(1.05)	54	40K	2B
1402/06/29	61,800	61,750	62,450	62,000	1.22	29	23K	1B
1402/06/28	61,950	60,700	62,800	61,250	(1.13)	50	59K	4B
1402/06/27	62,550	61,300	62,550	61,950	(0.56)	45	100K	6B
1402/06/26	61,700	61,700	63,000	62,300	0.24	57	60K	4B
1402/06/22	62,700	61,150	62,950	62,150	(0.48)	45	77K	5B
1402/06/21	61,950	61,950	62,900	62,450	0.16	77	43K	3B
1402/06/20	62,500	60,200	65,150	62,350	1.38	95	83K	5B
1402/06/19	62,500	60,200	62,500	61,500	(1.52)	112	81K	5B
1402/06/18	62,200	62,200	63,950	62,450	(2.42)	129	64K	4B
1402/06/14	62,850	62,850	64,600	64,000	0.79	120	116K	7B
1402/06/13	62,500	62,500	64,100	63,500	1.03	50	34K	2B
1402/06/12	64,500	61,750	64,500	62,850	(1.87)	88	62K	4B
1402/06/11	63,450	63,050	65,350	64,050	(0.54)	35	49K	3B
1402/06/08	63,000	62,100	66,900	64,400	0.47	81	214K	14B
1402/06/07	65,500	63,100	65,600	64,100	(1.0)	201	133K	9B
1402/06/06	63,900	63,900	67,000	64,750	(0.08)	146	483K	31B
1402/06/05	65,000	63,650	66,000	64,800	2.37	143	252K	16B
1402/06/04	63,450	62,000	64,500	63,300	0.32	82	61K	4B
1402/06/01	62,900	62,250	63,450	63,100	0.32	58	36K	2B
1402/05/31	62,700	62,300	63,800	62,900	(2.18)	142	84K	5B
1402/05/30	65,300	62,900	65,550	64,300	(1.38)	305	158K	10B
1402/05/29	64,100	64,100	65,850	65,200	1.72	48	63K	4B
1402/05/28	69,900	63,050	69,900	64,100	(4.47)	45	62K	4B
1402/05/25	68,000	63,750	69,000	67,100	(0.52)	49	78K	5B
1402/05/24	66,600	65,400	68,000	67,450	1.43	30	57K	4B
1402/05/23	63,150	63,150	68,000	66,500	3.10	40	82K	5B
1402/05/22	61,850	61,850	66,300	64,500	(0.85)	35	17K	1B
1402/05/21	65,550	63,300	67,600	65,050	(4.06)	189	101K	7B
1402/05/18	69,750	66,600	69,950	67,800	(0.44)	101	90K	6B
1402/05/17	70,400	65,050	70,400	68,100	3.03	63	107K	7B
1402/05/10	65,900	65,850	67,850	66,100	(0.6)	35	11K	736M
1402/05/09	64,400	64,400	70,000	66,500	0.08	55	69K	5B
1402/05/08	65,800	65,400	67,600	66,450	(2.64)	154	125K	8B
1402/05/07	69,900	65,000	69,900	68,250	0.96	56	49K	3B
1402/05/04	67,250	65,700	68,700	67,600	1.50	31	70K	5B
1402/05/03	66,650	65,050	67,500	66,600	(0.08)	18	28K	2B
1402/05/02	64,050	64,050	67,000	66,650	0.91	41	129K	9B
1402/05/01	67,950	64,150	67,950	66,050	(0.68)	47	118K	8B
1402/04/31	66,000	64,950	67,350	66,500	(4.25)	62	82K	5B
1402/04/28	65,100	65,050	70,050	69,450	6.03	159	412K	29B
1402/04/27	60,900	60,900	66,900	65,500	1.00	109	387K	25B
1402/04/26	61,050	61,050	68,950	64,850	(0.92)	171	329K	21B
1402/04/25	65,600	63,300	66,850	65,450	(2.53)	76	245K	16B
1402/04/24	71,850	65,550	73,000	67,150	(3.17)	127	192K	13B
1402/04/21	68,950	65,650	70,850	69,350	(1.63)	94	267K	19B
1402/04/20	70,000	69,550	72,000	70,500	(3.36)	253	166K	12B
1402/04/19	73,750	71,400	73,900	72,950	0.27	77	78K	6B
1402/04/18	71,000	70,700	74,000	72,750	0.55	92	124K	9B
1402/04/17	71,300	70,800	72,950	72,350	(0.07)	70	64K	5B
1402/04/14	71,000	70,650	73,800	72,400	0.70	78	65K	5B
1402/04/13	72,000	70,250	73,250	71,900	0.63	135	197K	14B
1402/04/12	70,850	70,300	72,900	71,450	(1.18)	129	201K	14B
1402/04/11	72,750	70,200	73,400	72,300	1.76	125	177K	13B
1402/04/10	72,050	70,000	72,050	71,050	1.00	90	159K	11B
1402/04/07	69,450	69,400	71,600	70,350	(1.47)	105	83K	6B
1402/04/06	72,000	70,000	72,000	71,400	(0.35)	92	77K	6B
1402/04/05	71,600	70,000	73,500	71,650	0.77	160	377K	27B
1402/04/04	73,800	69,700	73,850	71,100	0.28	102	157K	11B
1402/04/03	71,200	69,550	73,300	70,900	(2.88)	97	348K	25B
1402/03/31	71,700	71,000	74,900	73,000	1.96	184	755K	55B
1402/03/30	70,000	69,500	73,300	71,600	0.85	125	613K	44B
1402/03/29	72,000	69,900	73,000	71,000	0.64	92	1M	78B
1402/03/28	70,600	67,950	72,100	70,550	(1.6)	78	123K	9B
1402/03/27	73,850	69,900	75,000	71,700	(1.38)	141	237K	17B
1402/03/24	69,050	69,050	73,850	72,700	5.29	116	377K	27B
1402/03/23	71,250	67,800	71,400	69,050	3.45	78	191K	13B
1402/03/22	66,150	65,100	72,050	66,750	(4.64)	600	316K	21B
1402/03/21	68,800	68,750	70,950	70,000	0.79	85	91K	6B
1402/03/20	69,450	69,450	72,500	69,450	(6.97)	142	562K	39B
1402/03/17	70,900	70,900	76,450	74,650	3.68	125	393K	29B
1402/03/16	72,750	70,600	73,150	72,000	(2.83)	118	113K	8B
1402/03/13	76,400	72,500	76,400	74,100	0.34	128	182K	13B
1402/03/10	75,900	72,950	75,900	73,850	(1.8)	314	163K	12B
1402/03/09	74,400	72,700	76,500	75,200	3.51	186	502K	38B
1402/03/08	72,550	70,000	75,000	72,650	2.32	210	430K	31B
1402/03/07	74,100	70,300	75,100	71,000	(6.02)	230	194K	14B
1402/03/06	76,650	75,000	78,000	75,550	(1.44)	386	161K	12B
1402/03/03	80,000	74,400	80,000	76,650	(4.19)	228	309K	24B
1402/03/02	82,450	78,950	82,500	80,000	(3.03)	480	662K	53B
1402/03/01	80,400	79,200	85,050	82,500	3.77	369	622K	51B
1402/02/31	82,500	77,750	82,500	79,500	0.38	114	133K	11B
1402/02/30	83,950	76,850	83,950	79,200	(0.31)	159	215K	17B
1402/02/27	79,200	77,000	81,500	79,450	(2.63)	438	412K	33B
1402/02/25	84,250	78,200	85,750	81,600	(0.06)	245	433K	35B
1402/02/24	79,950	78,050	83,100	81,650	5.08	249	789K	64B
1402/02/23	84,800	74,800	84,800	77,700	(3.36)	336	726K	56B
1402/02/20	84,000	75,450	84,000	80,400	2.36	270	695K	56B
1402/02/19	73,050	72,550	81,000	78,550	1.16	287	804K	63B
1402/02/18	79,800	77,650	79,800	77,650	(6.95)	223	1M	80B
1402/02/17	84,850	83,050	88,000	83,450	(6.5)	364	2M	161B
1402/02/16	88,000	84,400	91,700	89,250	3.90	384	982K	88B
1402/02/13	90,500	84,500	90,500	85,900	0.12	425	1M	93B
1402/02/12	83,800	81,400	86,050	85,800	6.65	537	3M	231B
1402/02/11	80,200	77,800	84,300	80,450	0.31	344	681K	55B
1402/02/10	83,000	78,950	83,000	80,200	2.30	285	387K	31B
1402/02/09	78,650	75,650	78,900	78,400	6.31	489	2M	160B
1402/02/06	69,100	69,100	75,600	73,750	4.24	409	878K	65B
1402/02/05	65,250	65,250	72,150	70,750	4.89	515	1M	83B
1402/02/04	69,450	65,600	71,000	67,450	(3.57)	551	837K	56B
1402/01/30	72,050	69,450	72,250	69,950	(6.3)	909	2M	136B
1402/01/29	75,600	72,650	75,600	74,650	5.21	387	327K	24B
1402/01/28	66,100	66,000	72,600	70,950	2.98	259	443K	31B
1402/01/27	72,000	64,100	72,000	68,900	2.15	300	380K	26B
1402/01/26	63,550	63,550	68,850	67,450	4.82	257	384K	26B
1402/01/22	64,900	62,950	66,600	64,350	(1.0)	180	243K	16B
1402/01/21	65,300	62,750	67,100	65,000	(2.55)	494	484K	31B
1402/01/20	68,600	64,650	68,600	66,700	(0.52)	349	318K	21B
1402/01/19	67,000	64,600	67,150	67,050	6.77	379	1M	73B
1402/01/16	60,000	58,950	65,300	62,800	2.78	235	1M	68B
1402/01/15	61,950	60,050	62,850	61,100	0.25	341	529K	32B
1402/01/14	59,200	59,150	61,650	60,950	2.01	154	262K	16B
1402/01/09	58,650	58,000	61,050	59,750	0.59	271	983K	59B
1402/01/08	60,600	57,100	60,700	59,400	2.59	212	621K	37B
1402/01/06	59,850	54,800	59,850	57,100	0.09	14	3K	173M
1402/01/05	56,000	54,100	59,850	57,050	1.33	193	271K	15B
1401/12/28	56,600	55,850	57,200	56,300	0.54	187	296K	17B
1401/12/27	53,000	52,400	56,150	56,000	6.67	183	761K	43B
1401/12/24	51,000	50,900	53,450	52,500	2.94	143	135K	7B
1401/12/23	52,000	50,350	52,000	51,000	1.09	115	239K	12B
1401/12/22	50,300	50,250	51,400	50,450	0.50	96	102K	5B
1401/12/21	50,000	50,000	51,300	50,200	(2.62)	76	179K	9B
1401/12/20	51,500	50,550	52,800	51,550	0.10	130	154K	8B
1401/12/16	50,550	50,550	52,200	51,500	2.28	126	168K	9B
1401/12/15	50,950	49,500	50,950	50,350	(1.18)	125	109K	5B
1401/12/14	49,500	49,500	52,800	50,950	(0.97)	202	248K	13B
1401/12/13	55,000	49,550	55,000	51,450	(3.11)	208	427K	22B
1401/12/10	52,000	51,850	54,000	53,100	(0.09)	88	161K	9B
1401/12/09	54,900	52,700	54,900	53,150	(1.67)	119	180K	10B
1401/12/08	54,100	52,000	55,550	54,050	(2.08)	292	398K	22B
1401/12/07	56,500	51,900	57,100	55,200	2.22	236	718K	40B
1401/12/06	54,100	51,650	54,200	54,000	6.51	294	2M	129B
1401/12/03	48,200	48,200	52,900	50,700	2.53	255	882K	45B
1401/12/02	48,550	47,250	49,800	49,450	6.23	177	692K	34B
1401/12/01	43,500	43,500	47,950	46,550	3.79	244	916K	43B
1401/11/30	46,050	44,100	46,050	44,850	1.82	109	810K	36B
1401/11/26	43,300	43,300	45,500	44,050	0.80	56	87K	4B
1401/11/25	44,100	43,500	44,350	43,700	(1.69)	56	198K	9B
1401/11/24	44,950	43,000	44,950	44,450	(1.11)	213	380K	17B
1401/11/23	44,500	44,500	45,600	44,950	(1.96)	119	76K	3B
1401/11/19	44,400	44,300	46,800	45,850	(0.76)	226	77K	4B
1401/11/18	46,750	44,900	46,750	46,200	5.72	129	142K	7B
1401/11/17	43,450	42,250	47,150	43,700	(0.91)	526	975K	43B
1401/11/16	47,300	43,000	47,300	44,100	(3.82)	108	315K	14B
1401/11/12	44,200	44,200	46,950	45,850	(0.54)	77	114K	5B
1401/11/11	45,400	45,400	46,950	46,100	1.54	93	104K	5B
1401/11/10	47,850	44,400	47,850	45,400	1.11	131	277K	13B
1401/11/09	46,100	44,350	46,750	44,900	(5.77)	164	438K	20B
1401/11/08	47,000	46,700	49,200	47,650	(1.95)	172	357K	17B
1401/11/05	50,100	47,800	50,100	48,600	(3.57)	153	304K	15B
1401/11/04	51,700	49,400	51,700	50,400	(1.56)	112	228K	11B
1401/11/03	50,250	49,050	52,900	51,200	2.91	294	1M	66B
1401/11/02	50,000	47,700	50,300	49,750	2.05	225	880K	44B
1401/11/01	49,900	47,700	50,000	48,750	(0.2)	123	262K	13B
1401/10/28	48,300	47,050	50,350	48,850	(0.81)	342	859K	42B
1401/10/27	50,900	47,400	50,900	49,250	(0.91)	271	560K	28B
1401/10/26	50,000	49,000	50,650	49,700	1.74	276	642K	32B
1401/10/24	45,100	45,050	50,000	48,850	1.03	247	438K	21B
1401/10/21	48,050	46,500	50,450	48,350	(3.3)	319	762K	37B
1401/10/20	47,200	47,200	51,700	50,000	3.31	321	1M	57B
1401/10/19	50,300	46,100	50,300	48,400	2.76	266	657K	32B
1401/10/18	44,950	44,900	47,300	47,100	6.44	426	2M	106B
1401/10/17	42,950	42,950	44,900	44,250	3.27	271	940K	42B
1401/10/14	41,600	41,600	44,000	42,850	(0.35)	225	549K	24B
1401/10/13	42,500	42,500	43,900	43,000	(0.69)	262	812K	35B
1401/10/12	43,000	42,600	44,000	43,300	0.81	366	1M	43B
1401/10/11	43,000	41,500	44,700	42,950	0.0	493	1M	52B
1401/10/10	42,950	42,300	42,950	42,950	6.97	611	4M	167B
1401/10/03	40,600	39,000	40,900	40,150	1.13	203	298K	12B
1401/09/30	39,000	39,000	41,700	39,700	1.79	107	203K	8B
1401/09/26	45,050	44,050	45,300	44,650	1.13	288	470K	21B
1401/09/23	43,450	43,450	45,400	44,150	(1.78)	197	349K	15B
1401/09/22	43,000	42,150	45,400	44,950	5.89	228	570K	26B
1401/09/21	42,200	41,950	43,000	42,450	0.24	128	220K	9B
1401/09/20	41,900	41,850	42,850	42,350	(0.82)	81	223K	9B
1401/09/19	42,350	41,500	43,950	42,700	0.12	130	529K	23B
1401/09/16	42,600	42,300	43,550	42,650	(0.12)	110	425K	18B
1401/09/15	42,900	41,800	43,600	42,700	0.59	122	369K	16B
1401/09/14	42,000	41,650	43,100	42,450	2.41	189	553K	23B
1401/09/13	41,050	41,000	42,100	41,450	1.97	133	569K	24B
1401/09/12	40,150	40,000	41,350	40,650	0.49	91	176K	7B
1401/09/09	39,900	39,900	41,400	40,450	1.13	100	301K	12B
1401/09/08	39,900	39,850	40,400	40,000	0.38	70	1M	44B
1401/09/07	40,000	39,550	40,050	39,850	(0.38)	62	246K	10B
1401/09/06	40,350	39,300	40,350	40,000	(0.87)	100	342K	14B
1401/09/05	40,400	39,800	41,000	40,350	0.88	144	336K	14B
1401/09/02	40,900	39,600	40,900	40,000	(1.6)	163	348K	14B
1401/09/01	41,500	39,000	42,150	40,650	(2.17)	125	261K	10B
1401/08/30	40,400	40,400	42,550	41,550	2.47	189	399K	17B
1401/08/29	40,000	39,500	41,750	40,550	1.88	117	472K	19B
1401/08/28	40,550	39,200	40,550	39,800	(0.62)	75	176K	7B
1401/08/25	38,750	38,750	40,500	40,050	1.39	123	1M	45B
1401/08/24	39,100	38,750	39,700	39,500	(0.25)	82	197K	8B
1401/08/23	39,050	39,050	40,000	39,600	0.13	60	167K	7B
1401/08/22	39,400	39,000	40,100	39,550	(1.49)	89	301K	12B
1401/08/21	40,000	39,600	41,000	40,150	(1.23)	143	639K	26B
1401/08/18	39,750	39,750	41,100	40,650	1.75	213	924K	38B
1401/08/17	39,000	38,700	40,400	39,950	4.04	293	2M	65B
1401/08/16	36,250	36,250	38,700	38,400	6.08	163	1M	43B
1401/08/15	36,100	36,000	37,000	36,200	1.12	72	586K	21B
1401/08/14	35,200	35,100	37,450	35,800	0.70	95	297K	11B
1401/08/11	36,050	35,100	36,050	35,550	0.28	31	105K	4B
1401/08/10	35,900	35,000	36,500	35,450	1.43	56	223K	8B
1401/08/09	35,350	34,400	35,500	34,950	0.14	53	82K	3B
1401/08/08	34,850	33,850	35,500	34,900	(0.29)	80	217K	8B
1401/08/07	35,500	34,000	35,750	35,000	(1.69)	95	237K	8B
1401/08/04	35,400	34,100	35,400	35,600	(0.84)	83	103K	4B
1401/08/03	36,000	35,100	36,250	35,900	(1.24)	88	191K	7B
1401/08/02	36,550	35,950	36,800	36,350	0.55	100	373K	14B
1401/08/01	35,550	35,500	37,000	36,150	0.56	76	159K	6B
1401/07/30	36,500	35,700	36,700	35,950	(0.14)	76	141K	5B
1401/07/27	35,950	35,950	37,500	36,000	1.41	90	187K	7B
1401/07/26	35,700	35,600	36,700	35,500	0.28	91	53K	2B
1401/07/25	34,950	34,950	36,850	35,400	(0.28)	135	1M	44B
1401/07/24	35,500	35,200	35,950	35,500	(1.25)	64	259K	9B
1401/07/23	36,850	35,500	36,850	35,950	(0.14)	65	267K	10B
1401/07/20	35,500	34,800	37,200	36,000	2.56	191	1M	41B
1401/07/19	35,350	34,500	36,350	35,100	0.57	100	543K	19B
1401/07/18	35,450	34,450	35,450	34,900	(0.14)	58	83K	3B
1401/07/17	35,100	34,000	35,500	34,950	(0.29)	72	125K	4B
1401/07/16	34,950	34,950	36,400	35,050	1.74	129	230K	8B
1401/07/12	33,450	33,450	35,200	34,450	3.92	167	839K	29B
1401/07/11	32,650	32,500	33,500	33,150	(0.3)	75	111K	4B
1401/07/10	33,550	32,400	33,850	33,250	(2.35)	102	260K	9B
1401/07/09	35,350	33,000	35,350	34,050	(2.01)	97	220K	7B
1401/07/06	34,900	34,450	35,250	34,750	0.14	72	88K	3B
1401/07/04	34,450	33,300	36,550	34,700	(0.72)	66	110K	4B
1401/07/02	35,250	33,800	35,250	34,950	(0.99)	112	151K	5B
1401/06/30	35,000	34,500	35,650	35,300	(0.98)	75	185K	6B
1401/06/29	35,350	33,650	36,250	35,650	(0.7)	66	98K	3B
1401/06/28	35,550	34,800	36,100	35,900	(0.55)	91	107K	4B
1401/06/27	36,200	34,650	36,200	36,100	(1.77)	117	175K	6B
1401/06/23	35,750	35,500	36,950	36,750	(0.27)	103	87K	3B
1401/06/22	35,900	35,900	37,000	36,850	(0.27)	66	94K	3B
1401/06/21	35,500	35,500	37,400	36,950	(0.67)	80	104K	4B
1401/06/20	37,300	35,650	37,350	37,200	(2.36)	165	269K	10B
1401/06/19	38,150	37,350	38,300	38,100	(0.13)	51	57K	2B
1401/06/16	37,900	37,500	38,750	38,150	0.39	135	186K	7B
1401/06/15	37,800	37,400	38,000	38,000	(0.78)	95	177K	7B
1401/06/14	38,300	37,750	38,500	38,300	(0.13)	71	105K	4B
1401/06/13	37,900	37,500	38,450	38,350	(0.26)	70	94K	4B
1401/06/12	38,000	37,450	38,500	38,450	(0.26)	68	77K	3B
1401/06/09	38,300	38,000	38,700	38,550	(0.52)	72	164K	6B
1401/06/08	38,100	38,000	40,000	38,750	0.52	124	293K	11B
1401/06/07	38,000	37,950	39,000	38,550	0.0	84	133K	5B
1401/06/06	38,650	38,000	39,000	38,550	(0.77)	91	183K	7B
1401/06/05	39,550	38,600	39,550	38,850	(0.38)	152	341K	13B
1401/06/02	37,850	37,850	40,050	39,000	1.83	236	440K	17B
1401/06/01	37,000	37,000	39,000	38,300	2.41	249	425K	16B
1401/05/31	36,850	36,600	37,800	37,400	0.0	83	137K	5B
1401/05/30	37,000	36,550	37,300	37,400	(0.4)	87	92K	3B
1401/05/29	37,250	37,100	37,750	37,550	(0.13)	122	80K	3B
1401/05/26	37,650	36,850	38,750	37,600	0.80	175	309K	12B
1401/05/25	36,800	36,350	38,000	37,300	0.0	92	124K	5B
1401/05/24	37,250	36,500	37,850	37,300	(1.32)	179	250K	9B
1401/05/23	37,400	37,150	38,450	37,800	(0.4)	91	97K	4B
1401/05/22	38,100	37,500	38,450	37,950	0.40	169	298K	11B
1401/05/19	38,250	36,900	38,250	37,800	(0.26)	79	60K	2B
1401/05/18	37,550	37,500	38,400	37,900	0.0	66	41K	2B
1401/05/15	37,050	36,850	38,500	37,900	0.53	258	632K	24B
1401/05/12	37,600	37,000	38,200	37,700	(0.92)	91	239K	9B
1401/05/11	36,750	36,750	37,950	38,050	(0.39)	64	66K	2B
1401/05/10	37,550	36,900	38,500	38,200	0.13	138	362K	14B
1401/05/09	38,650	36,650	38,650	38,150	(1.04)	110	240K	9B
1401/05/08	38,200	37,000	39,100	38,550	(0.52)	120	230K	9B
1401/05/05	38,000	38,000	39,550	38,750	1.57	204	1M	41B
1401/05/04	36,550	36,200	38,650	38,150	2.83	217	1M	39B
1401/05/03	36,050	35,950	37,150	37,100	(1.72)	107	223K	8B
1401/05/02	37,900	36,750	38,450	37,750	(0.4)	160	175K	7B
1401/05/01	37,900	36,950	39,250	37,900	2.02	195	511K	19B
1401/04/29	36,800	36,150	38,450	37,150	2.06	158	254K	10B
1401/04/28	36,000	35,950	36,800	36,400	(0.27)	89	132K	5B
1401/04/26	36,850	35,000	36,850	36,500	(1.08)	151	192K	7B
1401/04/25	36,500	36,450	37,700	36,900	3.07	206	371K	14B
1401/04/22	35,100	35,100	36,750	35,800	0.56	86	108K	4B
1401/04/21	34,500	34,500	36,700	35,600	(0.28)	123	179K	6B
1401/04/20	36,650	35,300	36,650	35,700	(4.93)	214	544K	19B
1401/04/18	36,550	36,550	37,950	37,550	(1.18)	155	200K	7B
1401/04/15	38,400	37,000	38,550	38,000	(0.39)	186	148K	6B
1401/04/14	40,000	38,050	40,000	38,150	(5.69)	466	2M	79B
1401/04/13	40,000	39,000	41,450	40,450	(0.98)	368	852K	34B
1401/04/12	39,100	39,100	41,200	40,850	2.25	386	963K	39B
1401/04/11	39,500	38,300	40,500	39,950	1.91	564	1M	59B
1401/04/08	38,300	37,650	40,300	39,200	2.48	780	2M	88B
1401/04/07	37,900	37,100	38,350	38,250	5.66	377	1M	54B
1401/04/06	35,700	35,150	37,650	36,200	(0.14)	282	503K	18B
1401/04/05	36,200	34,500	37,600	36,250	(1.09)	215	376K	14B
1401/04/04	36,150	36,150	37,500	36,650	0.41	142	148K	5B
1401/04/01	36,100	36,100	37,100	36,500	0.14	124	123K	4B
1401/03/31	37,050	36,050	37,050	36,450	(0.14)	142	131K	5B
1401/03/30	36,400	36,150	37,150	36,500	0.27	165	169K	6B
1401/03/29	36,300	35,950	37,450	36,400	(0.55)	256	612K	22B
1401/03/28	36,700	36,300	37,100	36,600	(1.08)	202	370K	14B
1401/03/25	37,900	36,400	38,350	37,000	(3.9)	404	586K	22B
1401/03/24	39,150	37,800	39,850	38,500	(1.66)	362	395K	15B
1401/03/23	37,800	37,000	39,250	39,150	5.67	510	756K	30B
1401/03/22	36,750	36,250	37,850	37,050	(0.13)	225	331K	12B
1401/03/21	37,150	36,400	37,650	37,100	(1.2)	245	349K	13B
1401/03/18	37,000	37,000	37,900	37,550	(0.53)	173	187K	7B
1401/03/17	38,800	37,250	39,800	37,750	(4.67)	368	567K	21B
1401/03/16	39,700	38,450	40,500	39,600	(0.88)	169	127K	5B
1401/03/11	39,700	39,700	40,800	39,950	(0.13)	170	210K	8B
1401/03/10	39,100	39,100	40,700	40,000	0.25	151	148K	6B
1401/03/09	39,650	38,650	41,000	39,900	0.0	234	383K	15B
1401/03/08	39,850	38,650	41,000	39,900	(1.97)	325	405K	16B
1401/03/07	42,000	39,900	42,000	40,700	2.01	375	961K	39B
1401/03/04	37,650	37,650	40,700	39,900	3.91	301	654K	26B
1401/03/03	38,250	37,550	39,200	38,400	(0.65)	271	226K	9B
1401/03/02	39,200	37,600	40,950	38,650	(3.25)	357	550K	21B
1401/03/01	40,400	39,400	40,650	39,950	0.25	200	230K	9B
1401/02/31	38,950	38,700	40,950	39,850	0.25	225	362K	14B
1401/02/28	40,350	39,150	40,500	39,750	(2.81)	311	447K	18B
1401/02/27	41,700	40,000	42,500	40,900	(1.92)	366	391K	16B
1401/02/26	39,750	39,750	42,100	41,700	4.91	668	1M	44B
1401/02/25	40,100	39,050	40,950	39,750	(1.0)	376	633K	25B
1401/02/24	39,650	39,600	41,100	40,150	0.50	300	623K	25B
1401/02/21	39,000	39,000	40,750	39,950	0.0	338	429K	17B
1401/02/20	39,000	38,950	40,950	39,950	0.50	259	276K	11B
1401/02/19	38,500	38,450	40,950	39,750	2.19	485	620K	25B
1401/02/18	38,800	38,550	40,000	38,900	(1.52)	332	426K	17B
1401/02/17	41,500	38,750	41,500	39,500	(3.19)	502	774K	31B
1401/02/12	41,850	39,800	41,900	40,800	(0.61)	450	797K	33B
1401/02/11	39,500	39,500	41,200	41,050	5.53	804	2M	100B
1401/02/10	37,600	37,600	40,500	38,900	1.43	443	911K	35B
1401/02/07	38,000	36,800	39,800	38,350	(1.03)	556	938K	36B
1401/02/06	38,600	38,000	39,550	38,750	3.61	539	790K	31B
1401/02/05	37,700	36,000	38,400	37,400	3.17	734	3M	103B
1401/02/04	37,600	35,250	37,600	36,250	(3.2)	378	400K	15B
1401/01/31	38,550	36,550	38,550	37,450	2.74	741	2M	57B
1401/01/30	35,400	33,800	36,750	36,450	5.04	441	2M	86B
1401/01/29	33,500	33,000	35,650	34,700	2.97	566	1M	41B
1401/01/28	32,800	32,350	34,350	33,700	2.90	282	544K	18B
1401/01/27	32,200	31,650	33,350	32,750	1.55	190	496K	16B
1401/01/24	32,400	30,800	32,950	32,250	(0.15)	191	287K	9B
1401/01/23	33,800	32,150	33,800	32,300	(4.44)	386	728K	24B
1401/01/22	33,250	32,750	34,200	33,800	3.68	471	2M	55B
1401/01/21	31,950	31,950	32,750	32,600	4.49	320	960K	31B
1401/01/20	31,000	30,800	32,400	31,200	(3.7)	545	2M	55B
1401/01/17	32,000	31,650	33,250	32,400	(0.61)	264	434K	14B
1401/01/16	32,000	32,000	33,350	32,600	0.46	243	402K	13B
1401/01/15	32,900	31,700	33,400	32,450	(2.55)	278	803K	26B
1401/01/14	31,800	31,800	33,550	33,300	2.78	473	863K	29B
1401/01/10	32,050	31,900	32,850	32,400	0.0	101	75K	2B
1401/01/09	32,550	31,550	33,000	32,400	(0.31)	165	171K	6B
1401/01/08	0	0	0	32,500	0.0	244	784K	25B
1401/01/07	31,550	31,200	33,200	32,500	(0.15)	244	784K	25B
1401/01/06	32,250	31,900	33,400	32,550	(1.06)	193	285K	9B
1400/12/28	32,750	32,350	33,600	32,900	0.46	206	404K	13B
1400/12/25	30,800	30,800	33,000	32,750	4.13	338	806K	26B
1400/12/24	30,800	30,800	32,300	31,450	0.32	105	186K	6B
1400/12/23	29,600	29,600	31,600	31,350	4.15	223	458K	14B
1400/12/22	30,750	29,800	31,500	30,100	(3.99)	417	1M	40B
1400/12/21	32,700	30,650	32,700	31,350	(2.64)	251	831K	26B
1400/12/18	30,700	30,700	32,850	32,200	2.88	277	2M	62B
1400/12/17	30,700	30,500	31,750	31,300	0.64	165	753K	24B
1400/12/16	31,800	30,350	31,850	31,100	(0.48)	224	354K	11B
1400/12/15	31,850	30,750	32,700	31,250	(3.4)	441	1M	44B
1400/12/14	30,900	30,200	32,650	32,350	4.02	359	1M	46B
1400/12/11	31,800	30,800	32,350	31,100	(4.01)	249	525K	16B
1400/12/09	32,800	31,650	32,800	32,400	3.68	367	567K	18B
1400/12/08	29,900	29,900	31,650	31,250	3.65	448	862K	27B
1400/12/07	29,600	29,500	31,400	30,150	(1.63)	590	2M	56B
1400/12/04	30,650	30,650	30,650	30,650	4.97	59	619K	19B
1400/12/03	29,650	29,650	29,650	29,200	3.36	48	374K	11B
1400/12/02	26,750	26,750	28,350	28,250	4.63	97	667K	19B
1400/12/01	27,000	26,400	27,350	27,000	(0.37)	194	271K	7B
1400/11/30	26,550	26,550	27,600	27,100	0.18	175	209K	6B
1400/11/27	26,600	26,600	27,400	27,050	0.0	96	173K	5B
1400/11/25	26,500	26,500	27,650	27,050	(0.37)	255	883K	24B
1400/11/24	26,650	26,600	27,500	27,150	(0.18)	64	75K	2B
1400/11/23	27,250	26,700	27,500	27,200	(0.18)	87	102K	3B
1400/11/20	26,600	26,600	28,000	27,250	(0.73)	179	348K	9B
1400/11/19	27,000	26,800	27,800	27,450	(0.18)	71	48K	1B
1400/11/18	27,250	27,000	27,750	27,500	(1.08)	85	300K	8B
1400/11/17	28,500	27,200	29,050	27,800	(2.8)	166	498K	14B
1400/11/16	28,700	27,500	29,200	28,600	(0.17)	109	207K	6B
1400/11/13	28,200	28,050	28,800	28,650	2.50	148	687K	20B
1400/11/12	27,600	27,500	28,800	27,950	1.27	234	529K	15B
1400/11/11	27,100	27,100	28,350	27,600	0.73	119	211K	6B
1400/11/10	27,300	27,000	27,900	27,400	0.18	116	231K	6B
1400/11/09	27,300	26,600	28,150	27,350	0.18	273	440K	12B
1400/11/06	27,350	26,600	28,450	27,300	(1.09)	249	474K	13B
1400/11/05	28,900	27,500	28,900	27,600	(4.5)	124	699K	19B
1400/11/04	28,050	27,800	29,350	28,900	(1.2)	129	162K	5B
1400/11/03	28,800	28,500	30,500	29,250	(2.34)	188	316K	9B
1400/11/02	29,500	29,100	30,750	29,950	1.87	208	475K	14B
1400/10/29	27,950	27,950	29,500	29,400	4.63	147	579K	17B
1400/10/28	27,800	27,000	28,850	28,100	(1.06)	231	679K	19B
1400/10/27	28,000	27,600	29,050	28,400	(0.18)	151	384K	11B
1400/10/26	27,700	27,700	28,800	28,450	(0.18)	170	391K	11B
1400/10/25	28,850	28,000	29,500	28,500	0.0	129	171K	5B
1400/10/22	28,200	28,100	29,250	28,500	0.35	196	537K	15B
1400/10/21	28,000	28,000	29,500	28,400	(0.35)	201	541K	15B
1400/10/20	28,850	27,900	29,900	28,500	(1.21)	332	1M	32B
1400/10/19	28,100	28,000	29,300	28,850	(1.37)	115	317K	9B
1400/10/18	29,300	28,550	30,700	29,250	(0.14)	153	154K	4B
1400/10/15	30,399	29,200	30,399	29,290	0.69	174	152K	5B
1400/10/14	30,000	28,873	30,694	29,090	(4.28)	310	866K	25B
1400/10/13	28,650	28,650	30,762	30,392	3.73	328	537K	16B
1400/10/12	28,510	28,510	29,585	29,298	0.02	100	171K	5B
1400/10/11	28,521	28,521	30,050	29,293	0.34	190	220K	6B
1400/10/08	28,200	28,200	30,000	29,193	(0.07)	89	112K	3B
1400/10/07	28,616	28,616	30,150	29,213	(0.52)	94	337K	10B
1400/10/06	28,611	28,611	30,490	29,366	0.24	109	199K	6B
1400/10/05	28,002	28,000	29,950	29,295	(0.05)	175	280K	8B
1400/10/04	28,914	28,910	30,058	29,311	2.39	168	414K	12B
1400/10/01	28,000	28,000	29,092	28,628	3.32	115	372K	11B
1400/09/30	26,260	26,260	28,141	27,707	3.38	192	417K	12B
1400/09/29	26,900	26,200	27,300	26,801	0.13	145	168K	5B
1400/09/28	26,000	26,000	27,155	26,765	(0.46)	124	182K	5B
1400/09/27	25,620	25,620	27,500	26,889	0.0	136	389K	10B
1400/09/24	25,820	25,820	27,335	26,890	(0.65)	117	165K	4B
1400/09/23	26,200	26,079	26,999	27,065	(1.4)	120	182K	5B
1400/09/22	27,740	26,400	27,999	27,450	(1.05)	136	232K	6B
1400/09/21	28,251	27,404	28,700	27,740	(3.83)	186	465K	13B
1400/09/20	28,050	28,050	29,014	28,846	(0.64)	110	130K	4B
1400/09/17	28,400	28,400	29,550	29,031	(0.81)	124	212K	6B
1400/09/16	28,120	28,120	29,607	29,269	(0.46)	82	79K	2B
1400/09/15	29,394	28,013	30,550	29,403	1.02	236	265K	8B
1400/09/14	27,750	27,750	30,425	29,105	0.44	290	454K	13B
1400/09/13	29,381	28,195	29,974	28,977	(2.36)	162	274K	8B
1400/09/10	31,240	28,888	31,240	29,678	(2.29)	193	368K	11B
1400/09/09	31,450	29,553	32,599	30,373	(2.36)	227	358K	11B
1400/09/08	31,599	30,504	31,980	31,108	(3.12)	250	478K	15B
1400/09/07	32,923	29,990	32,923	32,109	2.40	151	731K	23B
1400/09/02	33,425	33,030	35,443	34,806	3.09	461	720K	25B
1400/09/01	34,716	33,314	35,416	33,763	(3.72)	612	1M	37B
1400/08/30	35,990	35,042	35,990	35,067	(4.93)	357	977K	34B
1400/08/29	38,161	36,618	38,920	36,886	(4.3)	245	503K	19B
1400/08/26	38,300	36,973	39,269	38,545	(0.86)	459	671K	26B
1400/08/25	38,490	38,488	39,260	38,881	0.01	256	289K	11B
1400/08/24	38,170	37,650	40,099	38,877	0.83	467	819K	32B
1400/08/23	37,020	36,640	38,852	38,556	4.20	533	2M	70B
1400/08/22	37,100	35,121	38,562	37,002	0.30	314	632K	23B
1400/08/19	35,801	35,800	37,488	36,890	3.32	385	1M	39B
1400/08/18	34,376	34,376	35,737	35,703	4.90	272	1M	47B
1400/08/17	33,500	33,290	34,920	34,036	1.14	215	689K	23B
1400/08/16	34,100	32,900	34,480	33,653	(1.02)	332	508K	17B
1400/08/15	32,644	32,641	34,104	34,001	4.68	228	664K	23B
1400/08/12	31,220	30,510	32,640	32,480	4.48	112	540K	18B
1400/08/11	28,520	28,411	31,223	31,086	4.54	191	832K	26B
1400/08/10	29,400	28,834	30,700	29,737	(0.23)	196	338K	10B
1400/08/09	29,510	29,388	30,100	29,806	(3.65)	126	350K	10B
1400/08/08	31,256	30,693	32,048	30,934	(4.25)	236	464K	14B
1400/08/05	33,460	31,780	33,460	32,308	(2.27)	275	421K	14B
1400/08/04	32,320	31,720	34,257	33,058	(0.96)	245	427K	14B
1400/08/03	33,880	33,232	35,999	33,377	(4.59)	186	465K	16B
1400/08/01	35,056	34,936	35,890	34,981	(4.88)	163	401K	14B
1400/07/28	36,990	35,500	37,183	36,774	3.84	517	1M	44B
1400/07/27	35,380	35,380	36,067	35,413	3.09	186	305K	11B
1400/07/26	33,947	33,500	34,608	34,350	4.22	283	481K	17B
1400/07/25	33,217	31,556	34,150	32,960	(0.77)	316	428K	14B
1400/07/24	33,514	31,802	34,000	33,216	2.08	231	352K	12B
1400/07/21	34,730	32,124	34,730	32,539	(3.77)	275	678K	22B
1400/07/20	35,700	33,611	36,200	33,814	(4.43)	208	673K	23B
1400/07/19	35,550	34,958	37,130	35,380	(3.85)	274	371K	13B
1400/07/18	36,000	35,200	37,450	36,797	(0.32)	204	538K	20B
1400/07/17	36,734	35,910	37,800	36,916	0.50	243	427K	16B
1400/07/14	36,179	35,501	37,264	36,734	1.53	314	486K	18B
1400/07/12	35,290	34,131	36,422	36,179	4.30	312	550K	20B
1400/07/11	35,300	33,568	36,000	34,688	(1.43)	317	663K	23B
1400/07/10	35,236	33,500	36,590	35,190	0.19	355	652K	23B
1400/07/07	36,610	34,779	36,610	35,123	(4.06)	323	744K	26B
1400/07/06	38,690	35,800	38,690	36,609	(1.7)	128	306K	11B
1400/07/03	37,747	34,930	38,000	37,244	1.63	191	461K	17B
1400/06/31	36,570	36,473	38,899	36,648	(4.54)	407	1M	46B
1400/06/30	39,110	38,033	41,000	38,392	(4.1)	338	1M	57B
1400/06/29	39,146	39,146	40,969	40,034	(0.8)	427	722K	29B
1400/06/28	41,768	38,208	41,774	40,357	1.44	658	2M	61B
1400/06/27	39,785	39,785	39,785	39,785	5.00	177	672K	27B
1400/06/24	36,750	36,555	38,900	37,891	0.55	462	648K	25B
1400/06/23	38,290	36,930	38,290	37,685	0.88	256	238K	9B
1400/06/22	37,559	36,785	39,450	37,356	(3.53)	415	725K	27B
1400/06/21	40,708	38,673	40,708	38,721	(4.88)	225	452K	18B
1400/06/20	41,840	40,356	43,420	40,708	(4.17)	543	1M	42B
1400/06/17	44,000	41,225	44,000	42,479	(0.05)	795	1M	48B
1400/06/16	39,060	39,060	42,886	42,501	4.06	990	3M	121B
1400/06/15	40,800	40,110	41,300	40,844	0.54	524	819K	33B
1400/06/14	39,610	39,274	41,499	40,626	(0.08)	527	2M	63B
1400/06/13	40,200	40,200	41,490	40,658	0.28	608	900K	37B
1400/06/10	41,999	39,500	41,999	40,543	(0.43)	584	1M	57B
1400/06/09	38,760	38,501	41,676	40,718	2.58	588	1M	52B
1400/06/08	39,999	38,681	42,040	39,692	(2.51)	912	2M	91B
1400/06/07	38,625	38,625	41,209	40,716	3.74	999	3M	126B
1400/06/06	40,000	38,262	40,108	39,247	0.79	620	1M	47B
1400/06/03	38,725	37,946	39,847	38,940	0.57	598	1M	53B
1400/06/02	37,500	37,500	39,190	38,721	3.29	516	1000K	39B
1400/06/01	36,106	35,500	38,400	37,489	1.75	634	2M	69B
1400/05/31	36,610	36,001	38,460	36,843	(0.68)	661	1M	39B
1400/05/24	37,000	36,280	38,849	37,095	(2.01)	677	2M	68B
1400/05/23	38,503	37,325	39,507	37,856	(3.65)	687	2M	80B
1400/05/20	40,158	37,801	40,158	39,289	2.73	734	1M	55B
1400/05/19	37,583	37,000	38,804	38,246	3.49	853	3M	101B
1400/05/18	35,700	35,700	37,018	36,957	4.82	564	2M	61B
1400/05/17	33,960	33,060	35,658	35,256	3.82	693	2M	75B
1400/05/16	34,770	33,110	34,770	33,960	(0.36)	504	2M	63B
1400/05/13	33,050	33,050	34,600	34,082	1.63	531	1M	49B
1400/05/12	33,800	32,000	34,400	33,535	0.97	1,017	2M	65B
1400/05/11	32,960	32,551	34,500	33,214	(1.17)	534	1M	41B
1400/05/10	32,890	32,890	34,890	33,607	0.40	507	988K	33B
1400/05/09	32,020	32,020	34,467	33,473	1.97	630	2M	50B
1400/05/06	31,420	31,420	34,100	32,826	0.19	595	669K	22B
1400/05/05	32,700	32,449	34,190	32,765	(4.07)	604	2M	64B
1400/05/04	35,010	34,005	35,599	34,156	(4.58)	1,778	4M	122B
1400/04/28	34,600	34,600	36,303	35,794	3.53	1,159	2M	86B
1400/04/23	34,729	33,577	34,729	34,575	4.53	2,060	8M	278B
1400/04/22	33,076	33,076	33,076	33,076	5.00	209	860K	28B
1400/04/21	31,349	30,220	31,708	31,501	4.31	525	1M	42B
1400/04/20	30,000	29,810	30,475	30,199	1.44	1,138	2M	54B
1400/04/19	30,900	29,303	30,900	29,771	(1.67)	1,149	2M	64B
1400/04/16	30,000	29,753	31,000	30,276	1.25	1,896	3M	99B
1400/04/15	29,598	29,598	30,900	29,902	(9.07)	5,435	13M	396B
1400/04/14	31,260	31,260	31,260	32,886	(0.06)	10	5K	167M
1400/04/13	31,350	31,350	31,350	32,905	(0.29)	7	26K	823M
1400/04/09	31,536	31,536	31,536	33,000	(0.59)	8	51K	2B
1400/04/08	31,595	31,595	31,595	33,195	(0.19)	5	16K	516M
1400/04/07	31,736	31,736	31,736	33,257	(0.45)	32	39K	1B
1400/04/06	32,631	32,631	32,631	33,406	(2.74)	35	239K	8B
1400/04/05	32,662	32,662	32,662	34,348	(0.1)	9	8K	277M
1400/04/02	32,691	32,691	32,691	34,381	(0.09)	4	8K	245M
1400/04/01	32,692	32,692	32,692	34,411	0.0	1	150	5M
1400/03/31	32,694	32,694	32,694	34,412	(0.01)	1	500	16M
1400/03/30	31,320	31,320	31,320	34,414	(1.11)	29	48K	1B
1400/03/26	33,068	33,068	33,068	34,800	(0.02)	2	2K	63M
1400/03/25	33,083	33,083	33,083	34,808	(0.05)	3	4K	133M
1400/03/24	33,162	33,162	33,162	34,824	(0.24)	4	20K	678M
1400/03/23	33,215	33,215	33,215	34,907	(0.16)	2	14K	459M
1400/03/22	33,227	33,227	33,227	34,963	(0.03)	4	3K	98M
1400/03/19	31,652	31,652	31,652	34,975	(0.55)	24	23K	742M
1400/03/18	33,416	33,416	33,416	35,168	(0.02)	3	1K	46M
1400/03/17	33,417	33,417	33,417	35,174	0.0	1	300	10M
1400/03/12	33,420	33,420	33,420	35,175	(0.01)	2	606	20M
1400/03/11	33,431	33,431	33,431	35,178	(0.03)	1	3K	100M
1400/03/09	33,459	33,459	33,459	35,190	(0.08)	4	7K	235M
1400/03/08	33,464	33,464	33,464	35,219	(0.02)	5	2K	51M
1400/03/04	33,465	33,465	33,465	35,225	0.0	1	193	6M
1400/02/25	33,468	33,468	33,468	35,226	(0.01)	2	800	27M
1400/02/22	34,173	34,173	34,173	35,229	0.0	1	148	5M
1400/02/21	34,173	34,173	34,173	35,229	0.0	1	160	5M
1400/02/18	34,173	34,173	34,173	35,229	0.0	2	298	10M
1400/02/12	34,173	34,173	34,173	35,229	0.0	1	210	7M
1400/02/11	34,173	34,173	34,173	35,229	0.0	1	165	6M
1400/02/07	34,173	34,173	34,173	35,229	0.0	1	291	10M
1400/02/06	34,173	34,173	34,173	35,229	0.0	1	150	5M
1400/02/05	34,173	34,173	34,173	35,229	0.0	1	147	5M
1400/02/04	34,173	34,173	34,173	35,229	0.0	1	160	5M
1400/02/01	34,173	34,173	34,173	35,229	0.0	1	148	5M
1400/01/31	34,525	34,525	34,525	35,229	0.0	1	145	5M
1400/01/30	34,525	34,525	34,525	35,229	0.0	1	254	9M
1400/01/29	34,525	34,525	34,525	35,229	0.0	1	200	7M
1400/01/25	34,525	34,525	34,525	35,229	0.0	1	150	5M
1400/01/24	34,526	34,526	34,526	35,229	0.0	1	3K	100M
1400/01/23	34,526	34,526	34,526	35,230	0.0	2	291	10M
1400/01/22	34,527	34,527	34,527	35,230	0.0	4	3K	98M
1400/01/21	34,527	34,527	34,527	35,231	0.0	1	145	5M
1400/01/18	34,528	34,528	34,528	35,231	0.0	4	3K	104M
1400/01/17	34,528	34,528	34,528	35,232	0.0	1	800	28M
1400/01/16	34,528	34,528	34,528	35,232	0.0	1	147	5M
1400/01/15	34,528	34,528	34,528	35,232	0.0	2	455	16M
1400/01/14	34,528	34,528	34,528	35,232	0.0	3	888	31M
1400/01/11	34,530	34,530	34,530	35,232	(0.01)	8	4K	143M
1400/01/10	34,534	34,534	34,534	35,234	(0.01)	14	9K	310M
1400/01/08	34,554	34,554	34,554	35,238	(0.06)	19	43K	1B
1400/01/07	34,614	34,614	34,614	35,259	(0.17)	38	122K	4B
1399/12/27	34,621	34,621	34,621	35,320	(0.02)	21	14K	483M
1399/12/26	34,626	34,626	34,626	35,327	(0.01)	16	10K	361M
1399/12/25	34,627	34,627	34,627	35,332	0.0	6	2K	83M
1399/12/24	34,631	34,631	34,631	35,333	(0.01)	10	9K	301M
1399/12/23	34,632	34,632	34,632	35,337	0.0	10	2K	78M
1399/12/20	34,633	34,633	34,633	35,338	0.0	5	2K	80M
1399/12/19	34,634	34,634	34,634	35,339	0.0	14	3K	101M
1399/12/18	34,645	34,645	34,645	35,340	(0.03)	5	23K	802M
1399/12/17	34,647	34,647	34,647	35,352	(0.01)	14	4K	155M
1399/12/16	34,647	34,647	34,647	35,354	0.0	4	877	30M
1399/12/13	34,680	34,680	34,680	35,354	(0.09)	13	65K	2B
1399/12/12	34,683	34,683	34,683	35,387	(0.01)	13	6K	191M
1399/12/11	34,688	34,688	34,688	35,390	(0.01)	7	10K	334M
1399/12/10	34,713	34,713	34,713	35,395	(0.07)	11	51K	2B
1399/12/09	34,842	34,842	34,842	35,421	(0.37)	25	261K	9B
1399/12/06	34,986	34,986	34,986	35,553	(0.41)	25	283K	10B
1399/12/05	35,145	35,145	35,145	35,700	(0.45)	24	311K	11B
1399/12/04	35,287	35,287	35,287	35,862	(0.4)	22	277K	10B
1399/12/03	35,424	35,424	35,424	36,007	(0.38)	40	265K	9B
1399/12/02	35,620	35,620	37,100	36,146	(0.55)	108	432K	15B
1399/11/29	36,196	36,196	37,700	36,346	(1.59)	533	1M	48B
1399/11/28	36,614	36,614	36,614	36,934	(1.14)	339	756K	28B
1399/11/27	36,821	36,821	36,821	37,361	(0.56)	114	371K	14B
1399/11/26	37,143	37,143	37,143	37,572	(0.87)	186	575K	21B
1399/11/25	38,480	37,019	38,900	37,901	0.34	1,701	3M	122B
1399/11/21	38,400	36,110	38,800	37,774	2.11	1,316	2M	94B
1399/11/20	37,215	35,550	37,215	36,994	4.38	1,461	4M	156B
1399/11/19	33,222	33,222	36,718	35,443	1.35	1,713	4M	132B
1399/11/18	36,010	34,868	36,690	34,970	(4.72)	418	1M	47B
1399/11/15	37,000	35,078	38,399	36,703	(0.6)	5,071	9M	315B
1399/11/14	37,286	37,286	37,286	36,924	3.98	274	1M	44B
1399/11/13	36,270	36,270	36,270	35,511	2.80	258	837K	30B
1399/11/12	34,184	32,490	35,893	34,543	1.05	2,004	5M	159B
1399/11/11	32,500	32,500	35,000	34,184	2.08	764	1M	45B
1399/11/08	33,500	33,415	34,790	33,486	(4.8)	594	1M	47B
1399/11/07	35,850	34,226	36,728	35,173	(2.37)	553	977K	34B
1399/11/06	37,375	35,841	37,689	36,027	(4.51)	928	2M	86B
1399/11/05	39,705	35,925	39,705	37,727	(0.23)	1,625	3M	125B
1399/11/04	35,590	35,590	38,946	37,815	1.95	1,719	3M	128B
1399/11/01	35,300	35,300	38,100	37,092	0.63	1,265	3M	96B
1399/10/30	36,822	36,822	38,000	36,858	(4.9)	1,187	3M	98B
1399/10/29	37,215	37,215	37,215	38,759	(1.06)	14	264K	10B
1399/10/27	38,067	38,067	38,990	39,173	(2.24)	287	559K	21B
1399/10/24	40,043	40,043	42,000	40,070	(4.93)	725	1M	51B
1399/10/23	42,350	41,480	43,650	42,150	(3.47)	1,575	2M	96B
1399/10/22	43,400	42,350	45,480	43,663	(2.05)	2,440	3M	147B
1399/10/21	45,999	42,980	45,999	44,578	1.66	2,124	3M	124B
1399/10/20	42,500	41,655	45,450	43,849	0.0	3,700	6M	264B
1399/10/17	44,934	41,210	44,934	43,847	2.46	3,676	8M	343B
1399/10/16	43,704	43,704	43,704	42,795	2.82	191	724K	32B
1399/10/15	41,623	41,623	41,623	41,623	5.00	342	1M	59B
1399/10/14	37,110	37,110	40,145	39,641	3.68	1,009	3M	116B
1399/10/13	37,100	37,000	39,900	38,234	(1.73)	1,162	2M	70B
1399/10/10	36,800	36,350	39,888	38,907	2.42	1,506	3M	119B
1399/10/09	40,000	37,851	40,000	37,989	(4.65)	1,095	2M	76B
1399/10/08	38,000	38,000	41,000	39,843	1.96	1,639	3M	100B
1399/10/07	41,590	37,630	41,590	39,076	(1.35)	3,069	7M	257B
1399/10/06	40,026	40,026	40,026	39,610	3.91	499	1M	41B
1399/10/03	38,178	37,170	38,178	38,120	4.84	710	2M	60B
1399/10/02	36,365	35,800	36,365	36,360	4.98	900	3M	127B
1399/10/01	34,298	33,550	34,848	34,634	4.35	569	2M	70B
1399/09/30	32,980	31,120	33,542	33,189	3.89	861	3M	110B
1399/09/29	34,110	31,513	34,110	31,945	(3.7)	1,186	3M	81B
1399/09/26	33,000	32,000	34,150	33,171	1.14	518	1M	37B
1399/09/19	33,960	33,715	35,478	33,998	(4.2)	2,239	5M	169B
1399/09/18	35,350	34,895	36,700	35,489	(3.38)	906	2M	70B
1399/09/17	37,500	34,970	38,169	36,731	1.04	1,342	2M	91B
1399/09/16	36,000	35,300	36,387	36,352	4.90	1,160	4M	129B
1399/09/15	34,000	33,147	36,500	34,655	(0.68)	1,632	3M	103B
1399/09/12	34,620	34,504	35,970	34,891	(3.93)	821	2M	60B
1399/09/11	36,800	34,520	37,370	36,320	0.84	1,108	2M	75B
1399/09/10	36,906	34,001	36,906	36,017	2.47	3,288	10M	377B
1399/09/09	35,149	35,149	35,149	35,149	5.00	487	2M	56B
1399/09/08	33,476	33,476	33,476	33,476	5.00	502	2M	60B
1399/09/05	31,300	31,300	31,907	31,882	4.92	252	3M	82B
1399/09/04	31,400	29,585	31,900	30,388	(2.42)	889	2M	62B
1399/09/03	31,000	29,803	32,250	31,142	0.33	872	2M	48B
1399/09/02	31,000	29,900	32,200	31,040	(1.38)	1,083	3M	102B
1399/09/01	32,000	29,570	32,575	31,473	1.45	1,546	4M	134B
1399/08/28	31,773	31,773	31,773	31,024	2.52	121	818K	26B
1399/08/27	31,137	31,137	31,137	30,260	2.04	105	660K	21B
1399/08/26	28,350	28,071	31,025	29,655	0.36	2,686	10M	286B
1399/08/25	29,298	29,298	31,500	29,548	(4.19)	2,110	9M	267B
1399/08/24	29,349	29,349	29,349	30,839	(0.17)	67	57K	2B
1399/08/21	29,478	29,478	29,478	30,893	(0.44)	39	141K	4B
1399/08/20	29,493	29,493	29,493	31,029	(0.05)	3	16K	479M
1399/08/19	29,497	29,497	29,497	31,045	(0.01)	6	4K	123M
1399/08/18	29,503	29,503	29,503	31,049	(0.02)	8	7K	194M
1399/08/17	29,515	29,515	29,515	31,055	(0.04)	8	13K	389M
1399/08/14	29,518	29,518	29,518	31,068	(0.01)	6	3K	98M
1399/08/12	29,519	29,519	29,519	31,071	0.0	3	744	22M
1399/08/11	29,527	29,527	29,527	31,072	(0.03)	6	9K	265M
1399/08/10	29,552	29,552	29,552	31,081	(0.08)	30	27K	803M
1399/08/07	29,591	29,591	29,591	31,107	(0.13)	16	42K	1B
1399/08/06	29,592	29,592	29,592	31,148	0.0	3	918	27M
1399/08/05	29,594	29,594	29,594	31,149	(0.01)	5	2K	61M
1399/08/03	29,607	29,607	29,607	31,151	(0.04)	12	15K	435M
1399/07/30	29,710	29,710	31,510	31,165	(0.35)	125	123K	4B
1399/07/29	29,716	29,716	29,716	31,273	(0.02)	14	6K	169M
1399/07/28	29,722	29,722	29,722	31,279	(0.02)	11	7K	212M
1399/07/27	30,600	29,977	31,000	31,286	(0.85)	133	275K	8B
1399/07/23	31,002	30,999	31,838	31,554	(3.3)	373	1M	32B
1399/07/22	34,300	31,594	34,300	32,630	(1.88)	545	1M	37B
1399/07/21	32,630	32,174	33,939	33,256	(1.8)	419	844K	28B
1399/07/20	33,880	32,510	34,341	33,867	3.55	706	2M	51B
1399/07/19	32,580	31,452	34,270	32,706	(1.21)	599	894K	29B
1399/07/16	34,030	32,580	34,980	33,107	(3.46)	778	1M	44B
1399/07/15	32,910	32,910	35,359	34,294	(0.86)	122	411K	14B
1399/07/14	32,877	32,877	32,877	34,592	(0.04)	11	12K	405M
1399/07/13	32,971	32,971	32,971	34,607	(0.29)	35	82K	3B
1399/07/12	33,063	33,063	33,063	34,706	(0.28)	70	80K	3B
1399/07/09	33,074	33,074	33,074	34,803	(0.03)	15	9K	288M
1399/07/08	33,080	33,080	33,080	34,814	(0.02)	9	6K	192M
1399/07/07	33,083	33,083	33,083	34,821	(0.01)	4	2K	75M
1399/07/06	33,084	33,084	33,084	34,824	0.0	4	1K	39M
1399/07/05	33,174	33,174	33,200	34,825	(0.27)	61	77K	3B
1399/07/02	33,626	33,626	35,355	34,919	(1.34)	226	409K	14B
1399/07/01	33,633	33,633	33,633	35,395	(0.02)	11	6K	206M
1399/06/31	33,664	33,664	33,664	35,403	(0.09)	19	25K	839M
1399/06/30	33,852	33,852	34,500	35,435	(0.56)	105	154K	5B
1399/06/29	34,469	34,468	35,350	35,633	(1.79)	269	495K	17B
1399/06/26	38,500	35,359	38,700	36,282	(2.52)	588	1M	40B
1399/06/25	35,020	34,500	37,776	37,220	3.45	640	1M	46B
1399/06/24	35,077	35,077	36,500	35,978	(2.56)	544	796K	28B
1399/06/23	35,920	35,915	37,800	36,923	(2.33)	371	668K	24B
1399/06/22	37,650	35,000	37,996	37,805	4.47	566	2M	82B
1399/06/19	35,625	35,625	39,373	36,187	(3.5)	927	2M	71B
1399/06/18	35,646	35,646	35,646	37,499	(0.06)	23	15K	540M
1399/06/17	36,504	36,504	37,500	37,522	(2.35)	106	573K	21B
1399/06/16	41,940	38,405	41,940	38,425	(4.95)	392	2M	74B
1399/06/15	40,020	39,101	41,940	40,426	(1.61)	476	839K	34B
1399/06/12	41,069	41,069	42,500	41,088	(4.95)	273	2M	83B
1399/06/11	46,490	42,449	46,490	43,230	(3.25)	546	1M	52B
1399/06/10	45,500	42,010	45,557	44,683	2.98	1,115	3M	136B
1399/06/05	43,250	41,610	43,558	43,388	4.59	491	1M	51B
1399/06/04	40,236	40,236	43,990	41,484	(2.05)	1,251	3M	136B
1399/06/03	40,502	40,502	40,502	42,353	(0.66)	69	150K	6B
1399/06/02	40,910	40,889	40,910	42,633	(0.95)	145	216K	9B
1399/06/01	43,050	41,766	45,950	43,041	(2.1)	277	556K	23B
1399/05/29	43,161	43,161	45,400	43,964	(3.23)	303	655K	28B
1399/05/28	46,000	43,000	46,537	45,432	2.51	979	1M	65B
1399/05/27	46,162	44,130	47,790	44,321	(4.59)	919	2M	91B
1399/05/26	46,501	46,162	48,390	46,452	(4.4)	655	1M	57B
1399/05/25	49,500	47,053	51,700	48,591	(1.89)	950	3M	124B
1399/05/22	52,210	47,238	52,210	49,529	(0.39)	1,350	3M	130B
1399/05/21	49,081	49,081	53,990	49,724	(3.76)	1,807	3M	160B
1399/05/20	54,960	51,553	54,960	51,664	(4.79)	1,420	3M	133B
1399/05/19	54,077	54,077	56,500	54,266	(4.67)	3,656	8M	417B
1399/05/15	55,518	55,518	55,518	56,923	(2.6)	420	457K	25B
1399/05/14	58,090	58,087	61,990	58,440	(4.42)	972	2M	89B
1399/05/13	64,423	58,289	63,690	61,144	(0.35)	1,944	2M	143B
1399/05/12	61,356	61,356	61,356	61,356	5.00	372	910K	56B
1399/05/11	59,585	59,585	59,585	58,435	2.97	245	524K	31B
1399/05/08	57,194	57,194	57,194	56,748	4.18	331	678K	39B
1399/05/07	51,603	51,603	57,033	54,471	0.28	2,451	5M	265B
1399/05/06	54,318	54,318	54,318	54,318	(5.0)	572	1M	55B
1399/05/05	59,800	56,810	59,800	57,176	(3.82)	638	2M	90B
1399/05/04	59,000	58,594	62,290	59,445	(3.62)	3,017	6M	362B
1399/05/01	61,580	61,580	64,819	61,677	(4.85)	1,577	3M	179B
1399/04/31	64,873	64,782	65,000	64,821	(4.94)	634	903K	59B
1399/04/30	70,450	65,604	70,600	68,191	(1.25)	2,679	6M	398B
1399/04/29	67,525	64,300	70,800	69,056	2.27	3,093	9M	613B
1399/04/28	66,000	62,025	68,553	67,525	3.42	2,672	6M	423B
1399/04/25	65,289	65,289	65,289	65,289	(5.0)	495	1M	74B
1399/04/24	67,563	67,563	67,563	68,725	(3.36)	333	435K	29B
1399/04/23	70,938	70,938	70,938	71,118	(4.76)	403	615K	44B
1399/04/22	78,121	70,682	78,122	74,671	0.36	2,689	5M	371B
1399/04/21	73,506	73,506	76,900	74,402	(3.84)	1,863	3M	232B
1399/04/18	78,260	70,808	78,260	77,374	3.81	3,792	12M	915B
1399/04/17	73,800	71,410	74,602	74,534	4.90	1,515	11M	828B
1399/04/16	71,700	69,000	71,823	71,050	3.87	1,953	4M	277B
1399/04/15	66,000	63,511	70,195	68,403	2.32	2,514	4M	273B
1399/04/14	68,000	66,403	69,225	66,853	(4.35)	1,145	1M	82B
1399/04/11	69,510	69,351	75,950	69,897	(4.25)	1,723	4M	277B
1399/04/10	73,050	70,610	75,490	73,001	1.24	2,402	4M	296B
1399/04/09	70,900	70,900	74,730	72,110	(3.38)	1,385	4M	272B
1399/04/08	75,620	74,183	78,000	74,631	(4.43)	594	2M	126B
1399/04/07	79,870	74,000	80,160	78,087	2.14	1,356	2M	171B
1399/04/04	71,010	70,500	77,551	76,451	3.51	1,915	5M	413B
1399/04/03	75,500	71,900	75,511	73,859	2.70	1,654	3M	209B
1399/04/02	70,990	68,650	74,200	71,916	1.28	1,844	3M	198B
1399/04/01	73,000	70,540	73,990	71,005	(4.37)	2,694	4M	258B
1399/03/31	75,131	69,500	75,131	74,252	3.77	1,144	3M	258B
1399/03/26	71,554	71,554	71,554	71,554	5.00	102	2M	144B
1399/03/25	68,187	66,500	68,187	68,147	4.94	1,535	4M	280B
1399/03/24	64,965	63,201	64,979	64,940	4.94	1,625	8M	493B
1399/03/21	60,400	59,210	63,800	61,885	(0.69)	2,322	4M	233B
1399/03/20	64,300	60,000	64,370	62,313	1.63	2,228	4M	234B
1399/03/19	61,696	56,666	62,418	61,314	3.14	2,112	4M	271B
1399/03/18	57,174	57,076	59,929	59,446	4.15	2,191	6M	332B
1399/03/17	57,131	55,020	57,131	57,076	4.90	2,272	10M	581B
1399/03/13	55,411	55,411	55,411	54,411	3.10	199	681K	38B
1399/03/12	52,773	52,773	52,773	52,773	5.00	187	2M	118B
1399/03/11	50,260	50,260	50,260	50,260	5.00	497	7M	328B
1399/03/10	47,867	47,867	47,867	47,867	5.00	132	3M	148B
1399/03/07	45,900	43,835	46,025	45,588	4.00	454	858K	39B
1399/03/06	43,595	43,595	45,889	43,834	(4.48)	1,162	5M	210B
1399/03/03	45,049	45,049	45,049	45,889	(3.23)	320	681K	31B
1399/02/31	50,000	46,874	50,000	47,420	(3.89)	1,008	3M	120B
1399/02/30	49,000	47,091	49,444	49,341	4.78	800	2M	100B
1399/02/29	46,600	46,540	50,746	47,090	(3.88)	2,452	4M	203B
1399/02/28	47,863	47,863	47,863	48,989	(2.76)	174	546K	26B
1399/02/27	48,092	48,092	48,092	50,382	(0.48)	77	94K	5B
1399/02/24	50,254	50,254	52,494	50,623	(4.3)	626	888K	45B
1399/02/23	50,494	50,494	50,494	52,898	(0.48)	77	96K	5B
1399/02/22	54,998	51,310	54,998	53,151	(1.59)	297	376K	19B
1399/02/21	54,551	49,522	54,551	54,010	3.96	1,350	3M	177B
1399/02/20	51,954	51,954	51,954	51,954	5.00	418	2M	80B
1399/02/17	49,476	49,476	49,953	49,480	(4.99)	980	2M	123B
1399/02/16	52,101	51,549	55,060	52,080	(4.02)	877	1M	54B
1399/02/15	54,238	54,238	55,490	54,262	(4.96)	2,086	6M	333B
1399/02/14	58,500	55,421	58,500	57,092	2.27	5,509	6M	360B
1399/02/13	55,000	51,561	56,980	55,825	2.86	4,521	8M	456B
1399/02/10	56,803	53,356	57,599	54,274	(3.37)	3,193	7M	378B
1399/02/09	53,580	52,080	57,560	56,164	2.45	1,395	4M	205B
1399/02/08	55,000	52,500	55,000	54,821	4.66	982	5M	258B
1399/02/07	53,559	48,459	53,559	52,381	2.69	1,040	4M	234B
1399/02/06	51,015	50,500	51,015	51,009	4.99	805	3M	157B
1399/02/03	48,586	48,586	48,586	48,586	5.00	251	2M	77B
1399/02/02	46,275	46,000	46,275	46,273	4.99	1,085	5M	221B
1399/02/01	42,277	40,220	44,390	44,072	9.46	1,074	4M	192B
1399/01/27	40,279	39,000	40,279	40,264	4.96	291	2M	66B
1399/01/26	38,595	38,595	38,595	38,361	4.36	294	1M	51B
1399/01/25	37,716	37,716	37,716	36,758	2.33	136	705K	27B
1399/01/24	35,920	35,920	35,920	35,920	5.00	120	2M	56B
1399/01/23	34,761	34,761	34,761	34,210	3.33	133	1M	35B
1399/01/20	33,493	33,493	33,493	33,106	3.78	170	1M	45B
1399/01/19	31,899	31,899	31,899	31,899	5.00	280	3M	86B
1399/01/18	30,885	30,885	30,885	30,380	3.28	161	1M	36B
1399/01/17	29,889	29,889	29,889	29,415	3.33	223	1M	35B
1399/01/16	29,635	29,635	29,635	28,466	0.86	124	304K	9B
1399/01/11	29,254	29,254	29,254	28,224	1.30	100	485K	14B
1399/01/10	28,577	28,577	28,577	27,861	2.37	205	880K	25B
1399/01/09	28,228	28,228	28,228	27,217	1.24	91	460K	13B
1399/01/06	27,968	27,968	27,968	26,884	0.93	63	353K	10B
1399/01/05	27,638	27,638	27,638	26,637	1.20	149	455K	13B
1398/12/28	25,880	25,880	26,910	26,322	2.70	296	972K	26B
1398/12/27	27,950	25,462	27,950	25,629	(4.38)	786	2M	48B
1398/12/26	27,200	26,417	29,184	26,802	(3.61)	1,111	4M	111B
1398/12/25	28,321	26,905	29,500	27,807	(6.72)	393	1M	32B
1398/12/24	28,601	28,599	29,990	29,811	(0.97)	199	338K	10B
1398/12/21	28,254	28,254	31,144	30,104	1.23	706	2M	46B
1398/12/20	29,664	29,664	31,150	29,739	(4.76)	790	2M	55B
1398/12/19	30,225	30,225	30,235	31,225	(1.85)	236	583K	18B
1398/12/17	31,815	31,815	31,815	31,815	0.0	25	57K	2B
1398/12/11	31,815	31,815	31,815	31,815	5.00	76	187K	6B
1398/12/10	28,665	28,665	31,681	30,300	0.42	1,399	6M	175B
1398/12/07	29,500	29,050	30,229	30,173	4.80	863	4M	106B
1398/12/06	28,150	27,999	29,019	28,790	4.17	735	2M	68B
1398/12/05	28,154	25,474	28,154	27,638	3.07	1,744	5M	131B
1398/12/04	26,814	26,814	26,814	26,814	5.00	156	987K	26B
1398/12/03	25,538	25,538	25,538	25,538	5.00	339	2M	46B
1398/11/30	24,322	24,322	24,322	24,322	5.00	136	384K	9B
1398/11/29	23,164	23,164	23,164	23,164	5.00	209	570K	13B
1398/11/28	21,750	21,750	22,072	22,061	4.95	562	2M	53B
1398/11/27	20,520	20,000	21,126	21,021	4.48	544	2M	34B
1398/11/26	20,600	19,803	21,600	20,120	(3.48)	847	2M	31B
1398/11/23	20,000	20,000	20,965	20,845	4.40	695	1M	28B
1398/11/21	20,737	19,701	21,160	19,967	(3.71)	714	2M	34B
1398/11/20	20,601	20,513	21,590	20,737	(3.96)	847	2M	37B
1398/11/19	22,188	20,278	22,192	21,592	2.16	863	2M	37B
1398/11/16	20,904	20,904	22,222	21,136	(3.94)	1,171	2M	46B
1398/11/15	22,999	21,584	22,999	22,004	(3.15)	652	988K	22B
1398/11/14	23,695	22,511	23,695	22,719	0.67	713	1M	29B
1398/11/13	23,450	21,800	23,500	22,567	(1.48)	842	1M	32B
1398/11/12	22,290	22,290	23,033	22,906	4.42	1,079	2M	44B
1398/11/08	21,850	21,700	21,947	21,937	4.95	625	3M	59B
1398/11/07	20,799	19,998	21,448	20,902	2.33	833	2M	38B
1398/11/06	21,487	20,077	21,487	20,427	(3.34)	1,326	3M	53B
1398/11/05	21,730	20,550	21,730	21,133	0.88	964	2M	39B
1398/11/02	20,600	20,000	21,700	20,948	0.92	971	2M	33B
1398/11/01	22,000	20,645	22,000	20,757	(4.48)	1,731	4M	73B
1398/10/30	21,788	20,810	21,843	21,731	4.46	1,352	4M	82B
1398/10/29	20,900	20,060	21,063	20,803	3.70	1,319	5M	103B
1398/10/28	20,060	20,060	20,060	20,060	5.00	175	716K	14B
1398/10/25	19,000	18,201	19,341	19,105	3.72	1,385	5M	101B
1398/10/24	18,433	17,888	18,433	18,420	4.92	732	4M	67B
1398/10/23	17,556	17,556	17,556	17,556	5.00	100	356K	6B
1398/10/22	16,723	16,551	16,723	16,720	4.98	523	3M	56B
1398/10/21	15,927	15,927	15,927	15,927	2.00	50	127K	2B
1398/10/17	16,090	15,287	16,091	15,615	(2.96)	269	925K	14B
1398/10/15	16,076	16,076	16,640	16,091	(4.91)	902	5M	80B
1398/10/14	16,922	16,922	16,922	16,922	(5.0)	44	44K	743M
1398/10/11	17,812	17,812	17,812	17,812	5.00	213	1M	20B
1398/10/10	16,480	16,480	17,126	16,964	4.00	669	4M	70B
1398/10/09	15,557	15,450	16,458	16,311	4.06	681	3M	42B
1398/10/08	16,385	15,250	16,385	15,675	(1.35)	652	1M	20B
1398/10/07	15,956	15,666	16,000	15,889	3.99	662	1M	23B
1398/10/04	14,902	14,880	15,667	15,279	2.40	798	2M	36B
1398/10/03	14,601	14,241	15,470	14,921	(0.45)	496	1M	21B
1398/10/02	15,989	14,791	15,989	14,989	(3.73)	648	2M	23B
1398/10/01	15,720	15,280	15,720	15,569	0.75	443	913K	14B
1398/09/30	15,999	15,229	15,999	15,453	(3.6)	687	1M	19B
1398/09/27	16,500	15,782	16,500	16,030	(2.87)	532	1M	18B
1398/09/26	16,852	15,999	16,852	16,504	2.80	633	1M	19B
1398/09/25	15,300	15,005	16,237	16,055	3.82	733	2M	30B
1398/09/24	15,800	14,801	15,998	15,464	0.94	745	2M	24B
1398/09/23	15,100	14,601	15,419	15,320	4.32	657	2M	30B
1398/09/20	15,000	14,459	15,200	14,685	(3.52)	654	1M	15B
1398/09/19	15,700	14,550	15,750	15,220	0.98	766	1M	17B
1398/09/18	15,590	14,511	15,660	15,072	0.99	967	3M	38B
1398/09/17	15,100	14,501	15,100	14,924	3.66	1,030	3M	40B
1398/09/16	14,398	14,201	14,398	14,397	4.99	400	2M	24B
1398/09/13	13,713	13,713	13,713	13,713	5.00	103	357K	5B
1398/09/12	12,991	12,600	13,172	13,060	4.11	319	798K	10B
1398/09/11	12,800	12,285	13,000	12,545	(2.99)	805	1M	18B
1398/09/10	13,280	12,602	13,280	12,931	(0.44)	654	1M	15B
1398/09/09	12,980	12,815	13,570	12,988	10.32	591	2M	26B
1398/08/29	12,100	11,630	12,409	12,393	4.86	636	1M	18B
1398/08/28	11,701	11,701	12,000	11,819	0.56	217	307K	4B
1398/08/27	11,656	11,656	12,258	11,753	(4.21)	323	814K	10B
1398/08/26	12,269	12,269	12,269	12,269	(4.99)	50	62K	767M
1398/08/25	13,092	12,610	13,092	12,914	3.57	289	380K	5B
1398/08/22	13,000	12,219	13,000	12,469	(3.06)	341	277K	3B
1398/08/21	13,000	12,557	13,035	12,862	3.59	369	502K	6B
1398/08/20	11,922	11,922	12,445	12,416	4.75	338	815K	10B
1398/08/19	11,909	11,345	11,912	11,853	4.48	477	990K	12B
1398/08/18	11,270	10,950	11,434	11,345	4.18	191	505K	6B
1398/08/14	11,500	10,557	11,500	10,890	(2.0)	175	320K	3B
1398/08/13	10,927	10,927	11,370	11,112	(2.18)	218	295K	3B
1398/08/12	11,888	10,905	11,888	11,360	(0.82)	226	250K	3B
1398/08/11	11,713	10,900	11,713	11,454	2.67	387	646K	7B
1398/08/08	11,156	11,150	11,156	11,156	5.00	179	439K	5B
1398/08/06	10,500	9,855	10,823	10,625	3.08	195	303K	3B
1398/08/04	10,900	10,000	10,900	10,308	(1.99)	202	193K	2B
1398/08/01	11,300	10,351	11,300	10,517	(3.47)	263	604K	6B
1398/07/30	11,470	10,380	11,470	10,895	(0.27)	342	784K	9B
1398/07/29	10,897	10,897	11,449	10,925	(4.75)	442	1M	12B
1398/07/28	11,470	11,470	11,470	11,470	(4.99)	81	105K	1B
1398/07/24	12,064	12,064	12,400	12,073	(4.92)	233	438K	5B
1398/07/23	13,250	12,675	13,250	12,698	(4.83)	166	401K	5B
1398/07/22	14,000	13,309	14,000	13,342	(4.76)	329	515K	7B
1398/07/21	14,000	13,958	14,699	14,009	(4.65)	564	901K	13B
1398/07/20	14,900	14,105	14,997	14,692	1.56	254	343K	5B
1398/07/17	14,268	14,268	14,990	14,466	(3.68)	444	909K	13B
1398/07/16	15,300	14,830	15,788	15,018	(3.79)	315	314K	5B
1398/07/15	15,998	15,100	16,300	15,610	(0.5)	426	493K	8B
1398/07/14	15,909	15,598	16,250	15,689	(4.44)	398	432K	7B
1398/07/13	16,787	15,906	17,280	16,418	(1.16)	632	868K	14B
1398/07/10	15,999	15,995	16,872	16,611	3.37	866	2M	27B
1398/07/09	15,979	15,521	16,171	16,069	4.34	1,137	3M	43B
1398/07/08	15,410	14,760	15,990	15,401	0.36	622	2M	30B
1398/07/07	16,000	15,217	16,050	15,345	(4.2)	564	855K	13B
1398/07/06	16,101	15,700	16,888	16,017	4.45	351	813K	13B
1398/07/02	15,688	15,000	15,688	15,335	(0.8)	489	626K	10B
1398/07/01	15,380	15,201	15,700	15,459	1.82	630	1M	16B
1398/06/31	15,549	15,000	15,549	15,182	1.15	440	663K	10B
1398/06/30	15,290	14,100	15,290	15,009	1.81	212	371K	6B
1398/06/27	15,480	14,635	15,480	14,742	(4.3)	468	676K	10B
1398/06/26	15,500	15,050	16,100	15,405	(2.71)	312	388K	6B
1398/06/25	16,300	15,321	16,300	15,834	0.58	470	812K	13B
1398/06/24	15,662	15,410	16,333	15,742	0.91	421	502K	8B
1398/06/23	15,241	15,241	15,662	15,600	4.58	732	1M	21B
1398/06/20	14,500	14,500	15,000	14,917	3.68	444	816K	12B
1398/06/17	14,500	14,112	14,900	14,388	(1.15)	407	576K	8B
1398/06/16	15,000	14,400	15,000	14,556	0.16	465	615K	9B
1398/06/13	14,000	14,000	14,800	14,533	3.03	391	607K	9B
1398/06/12	13,601	13,601	14,255	14,106	(0.87)	399	937K	13B
1398/06/11	14,720	14,107	14,997	14,230	(4.17)	480	744K	11B
1398/06/10	15,185	14,600	15,185	14,849	(2.89)	429	719K	11B
1398/06/09	15,429	14,600	15,777	15,291	1.76	388	592K	9B
1398/06/06	15,200	14,627	15,279	15,026	(2.4)	277	366K	5B
1398/06/05	15,429	15,000	15,429	15,396	4.77	569	1M	22B
1398/06/04	14,588	14,030	14,789	14,695	4.33	461	952K	14B
1398/06/03	14,326	13,600	14,598	14,085	(0.06)	293	553K	8B
1398/06/02	14,140	13,710	14,179	14,094	4.37	366	843K	12B
1398/05/30	14,099	13,397	14,099	13,504	(1.03)	425	814K	11B
1398/05/28	13,998	13,350	14,109	13,644	1.52	327	644K	9B
1398/05/27	13,870	13,288	14,000	13,440	(3.91)	357	655K	9B
1398/05/26	13,951	13,800	14,200	13,987	(3.04)	355	498K	7B
1398/05/23	14,200	13,910	14,788	14,425	0.22	430	970K	14B
1398/05/22	14,996	14,239	14,996	14,394	(3.96)	529	1M	18B
1398/05/20	14,499	14,499	15,065	14,988	4.46	411	1M	18B
1398/05/19	14,120	14,101	14,590	14,348	2.93	241	281K	4B
1398/05/16	13,001	13,001	14,121	13,940	3.65	472	2M	23B
1398/05/15	13,000	13,000	13,852	13,449	1.93	210	475K	6B
1398/05/14	12,634	12,634	13,500	13,194	0.15	329	790K	10B
1398/05/13	13,110	13,000	13,500	13,174	1.18	377	875K	12B
1398/05/12	12,702	12,702	13,149	13,020	3.33	254	459K	6B
1398/05/09	12,000	12,000	12,605	12,601	4.96	222	909K	11B
1398/05/08	11,899	11,500	12,539	12,005	0.37	227	534K	6B
1398/05/07	12,210	11,761	12,879	11,961	(3.38)	402	1M	12B
1398/05/06	12,229	12,103	13,148	12,380	(2.83)	320	658K	8B
1398/05/05	12,042	12,042	12,933	12,740	3.43	208	367K	5B
1398/05/02	11,842	11,500	12,620	12,318	2.37	276	634K	8B
1398/05/01	12,999	11,960	12,999	12,033	(4.42)	504	1M	13B
1398/04/31	12,384	12,384	12,900	12,589	(2.2)	254	331K	4B
1398/04/30	13,149	12,700	13,149	12,872	(1.45)	302	488K	6B
1398/04/29	13,000	12,900	13,485	13,062	0.21	263	400K	5B
1398/04/26	12,846	12,846	13,800	13,035	(3.6)	595	2M	25B
1398/04/25	14,199	13,507	14,199	13,522	(4.89)	191	468K	6B
1398/04/24	14,594	13,901	14,594	14,217	(0.36)	290	659K	9B
1398/04/23	14,600	14,100	14,600	14,269	(3.67)	479	868K	12B
1398/04/22	14,599	14,201	15,299	14,813	1.65	371	816K	12B
1398/04/19	14,090	14,090	14,750	14,572	2.92	314	748K	11B
1398/04/18	14,650	14,000	14,650	14,159	0.62	286	789K	11B
1398/04/17	14,600	13,878	14,603	14,072	(3.67)	1,093	3M	47B
1398/04/16	14,608	14,608	14,608	14,608	5.00	93	313K	5B
1398/04/11	13,924	13,292	13,924	13,913	4.89	29	58K	808M
1398/04/10	13,290	12,705	13,290	13,265	4.80	876	2M	24B
1398/04/09	12,658	12,650	12,658	12,658	4.99	442	2M	26B
1398/04/05	12,056	12,056	12,056	12,056	5.00	206	1M	16B
1398/04/04	11,118	11,118	11,490	11,482	4.93	300	2M	18B
1398/04/03	10,899	10,620	10,959	10,943	4.84	443	2M	23B
1398/04/02	10,099	10,099	10,446	10,438	4.92	397	1M	15B
1398/04/01	9,291	9,291	10,240	9,949	1.77	327	831K	8B
1398/03/29	10,110	9,600	10,114	9,776	(2.98)	435	1M	13B
1398/03/28	10,380	10,000	10,400	10,076	(1.65)	448	2M	16B
1398/03/27	10,000	9,950	10,440	10,245	0.06	430	2M	16B
1398/03/26	10,500	9,875	10,790	10,239	(1.49)	1,039	5M	54B
1398/03/25	10,340	10,100	10,398	10,394	4.96	1,380	12M	127B
1398/03/22	9,910	9,526	9,910	9,903	4.92	179	3M	27B
1398/03/21	9,450	8,990	9,521	9,439	4.09	497	4M	41B
1398/03/20	9,499	8,963	9,500	9,068	(3.88)	954	5M	44B
1398/03/19	9,200	9,000	9,523	9,434	4.01	437	1M	13B
1398/03/18	9,130	8,500	9,139	9,070	4.20	407	2M	16B
1398/03/13	8,650	8,330	8,822	8,704	3.59	295	1M	12B
1398/03/12	8,600	8,325	8,700	8,402	(4.12)	979	5M	42B
1398/03/11	9,068	8,206	9,068	8,763	1.46	872	4M	39B
1398/03/08	8,637	8,637	8,637	8,637	5.00	37	477K	4B
1398/03/07	8,226	8,226	8,226	8,226	4.99	75	1M	11B
1398/03/05	7,835	7,835	7,835	7,835	5.00	188	3M	22B
1398/03/04	7,115	7,115	7,470	7,462	10.11	131	2M	11B
1398/01/28	6,770	6,500	6,949	6,777	0.16	112	567K	4B
1398/01/27	6,750	6,700	6,770	6,766	4.93	462	4M	26B
1398/01/26	6,448	6,448	6,448	6,448	5.00	28	80K	518M
1398/01/25	5,970	5,900	6,204	6,141	3.93	371	3M	18B
1398/01/24	5,840	5,771	6,000	5,909	3.27	265	1M	6B
1398/01/21	5,603	5,603	5,860	5,722	(0.17)	188	904K	5B
1398/01/20	5,686	5,504	5,889	5,732	(0.5)	137	490K	3B
1398/01/19	5,630	5,600	5,910	5,761	1.77	145	281K	2B
1398/01/18	5,544	5,544	5,698	5,661	4.31	284	1M	6B
1398/01/17	5,534	5,345	5,534	5,427	0.04	65	122K	660M
1398/01/11	5,499	5,304	5,600	5,425	0.99	57	178K	963M
1398/01/10	5,381	5,262	5,543	5,372	(0.81)	118	320K	2B
1398/01/07	5,509	5,301	5,684	5,416	(1.26)	83	211K	1B
1398/01/06	5,580	5,271	5,580	5,485	(0.38)	92	166K	910M
1398/01/05	5,487	5,390	5,622	5,506	1.40	56	171K	940M
1397/12/28	5,560	5,350	5,560	5,430	0.89	110	238K	1B
1397/12/27	5,350	5,224	5,750	5,382	(2.0)	126	224K	1B
1397/12/26	5,500	5,311	5,540	5,492	4.07	230	677K	4B
1397/12/25	5,150	5,101	5,368	5,277	3.21	242	758K	4B
1397/12/22	5,000	4,961	5,184	5,113	2.26	154	427K	2B
1397/12/21	4,993	4,900	5,120	5,000	0.14	56	160K	798M
1397/12/20	5,048	4,923	5,049	4,993	0.10	84	444K	2B
1397/12/19	5,140	4,866	5,140	4,988	(0.56)	38	71K	352M
1397/12/18	5,188	4,954	5,188	5,016	1.52	53	185K	928M
1397/12/15	4,920	4,762	5,088	4,941	(1.42)	220	534K	3B
1397/12/14	5,050	4,951	5,050	5,012	(1.63)	94	228K	1B
1397/12/13	5,148	5,041	5,148	5,095	0.22	77	156K	794M
1397/12/12	5,150	5,052	5,297	5,084	(1.68)	91	131K	666M
1397/12/11	5,160	5,025	5,320	5,171	2.05	141	252K	1B
1397/12/08	4,915	4,850	5,094	5,067	4.43	160	590K	3B
1397/12/07	4,736	4,735	4,915	4,852	(1.5)	78	154K	749M
1397/12/06	5,093	4,890	5,093	4,926	(1.16)	102	301K	1B
1397/12/05	4,905	4,852	5,169	4,984	0.34	107	358K	2B
1397/12/04	5,090	4,900	5,181	4,967	0.65	115	208K	1B
1397/12/01	4,930	4,890	5,039	4,935	(3.8)	165	316K	2B
1397/11/30	5,297	4,999	5,309	5,130	0.92	178	306K	2B
1397/11/29	4,934	4,900	5,124	5,083	4.16	211	644K	3B
1397/11/28	4,840	4,840	4,987	4,880	2.59	159	291K	1B
1397/11/27	4,702	4,622	4,899	4,757	(0.42)	97	202K	961M
1397/11/24	4,996	4,700	4,996	4,777	(1.16)	87	182K	869M
1397/11/23	4,814	4,813	4,997	4,833	(2.26)	34	68K	330M
1397/11/21	4,715	4,715	4,997	4,945	1.46	44	76K	374M
1397/11/17	4,719	4,701	5,000	4,874	0.18	87	339K	2B
1397/11/16	4,823	4,719	5,019	4,865	(2.05)	123	332K	2B
1397/11/15	4,711	4,711	5,100	4,967	0.53	127	221K	1B
1397/11/14	5,032	4,925	5,119	4,941	(4.69)	105	395K	2B
1397/11/13	5,450	5,055	5,450	5,184	(1.24)	68	291K	2B
1397/11/10	5,160	5,160	5,357	5,249	0.86	100	309K	2B
1397/11/09	5,394	5,125	5,394	5,204	(0.23)	56	146K	762M
1397/11/08	5,526	5,151	5,526	5,216	(3.37)	98	207K	1B
1397/11/07	5,491	5,246	5,491	5,398	(1.01)	58	160K	863M
1397/11/06	5,053	5,053	5,527	5,453	2.79	130	390K	2B
1397/11/03	5,009	5,009	5,432	5,305	0.78	86	232K	1B
1397/11/02	5,470	5,130	5,590	5,264	(2.39)	118	350K	2B
1397/11/01	5,472	5,303	5,472	5,393	(3.07)	111	338K	2B
1397/10/30	5,500	5,500	5,700	5,564	(2.57)	80	310K	2B
1397/10/29	5,415	5,415	5,726	5,711	4.71	211	931K	5B
1397/10/26	5,354	5,354	5,584	5,454	(1.68)	225	1M	6B
1397/10/25	5,507	5,450	5,882	5,547	(1.54)	267	670K	4B
1397/10/24	5,660	5,462	5,723	5,634	3.36	615	3M	18B
1397/10/23	5,451	5,451	5,451	5,451	4.99	56	769K	4B
1397/10/22	5,192	5,192	5,192	5,192	4.99	117	2M	10B
1397/10/19	4,847	4,740	4,983	4,945	4.19	265	2M	9B
1397/10/18	4,660	4,660	4,847	4,746	0.89	171	983K	5B
1397/10/17	4,759	4,602	4,759	4,704	0.79	120	185K	868M
1397/10/16	4,550	4,550	4,740	4,667	3.32	78	236K	1B
1397/10/15	4,758	4,500	4,758	4,517	(2.5)	143	322K	1B
1397/10/12	4,661	4,573	4,734	4,633	(1.28)	103	363K	2B
1397/10/11	4,658	4,658	4,730	4,693	(0.34)	104	308K	1B
1397/10/10	4,700	4,673	4,886	4,709	0.02	49	137K	646M
1397/10/09	4,711	4,657	4,846	4,708	(1.51)	133	522K	2B
1397/10/08	4,935	4,660	4,935	4,780	0.76	85	295K	1B
1397/10/05	4,652	4,652	4,879	4,744	(2.29)	210	577K	3B
1397/10/04	5,073	4,850	5,236	4,855	(4.9)	337	2M	8B
1397/10/03	5,235	4,772	5,235	5,105	1.63	250	614K	3B
1397/10/02	4,950	4,800	5,240	5,023	0.54	510	3M	13B
1397/10/01	4,999	4,667	5,009	4,996	4.72	248	1M	6B
1397/09/28	4,401	4,401	4,838	4,771	3.54	190	1M	5B
1397/09/27	4,730	4,504	4,730	4,608	(1.03)	108	286K	1B
1397/09/26	4,699	4,482	4,711	4,656	3.77	408	2M	9B
1397/09/25	4,401	4,311	4,504	4,487	4.59	351	3M	12B
1397/09/24	4,400	4,262	4,579	4,290	(4.37)	558	4M	17B
1397/09/21	4,420	4,417	4,644	4,486	(3.42)	86	285K	1B
1397/09/19	4,569	4,568	4,660	4,645	4.64	232	2M	7B
1397/09/18	4,251	4,251	4,576	4,439	(0.2)	84	359K	2B
1397/09/17	4,500	4,412	4,555	4,448	(2.46)	80	265K	1B
1397/09/14	4,670	4,447	4,670	4,560	1.04	54	329K	1B
1397/09/13	4,602	4,425	4,679	4,513	(1.93)	58	205K	926M
1397/09/12	4,500	4,450	4,679	4,602	3.23	109	433K	2B
1397/09/11	4,427	4,427	4,599	4,458	(4.31)	87	344K	2B
1397/09/10	4,650	4,650	4,849	4,659	(4.8)	37	135K	628M
1397/09/07	5,130	4,874	5,130	4,894	(4.6)	90	292K	1B
1397/08/23	5,950	5,644	5,950	5,810	0.71	209	758K	4B
1397/08/22	5,650	5,604	5,916	5,769	2.38	176	789K	5B
1397/08/21	5,560	5,540	5,678	5,635	0.61	143	410K	2B
1397/08/20	5,571	5,550	5,757	5,601	(1.16)	81	294K	2B
1397/08/19	5,600	5,402	5,777	5,667	1.81	120	359K	2B
1397/08/15	5,500	5,450	5,650	5,566	(1.47)	94	348K	2B
1397/08/14	5,457	5,457	5,725	5,649	(0.16)	37	103K	582M
1397/08/13	5,670	5,517	5,739	5,658	3.14	94	774K	4B
1397/08/12	5,510	5,350	5,699	5,486	(1.95)	134	549K	3B
1397/08/09	5,522	5,502	5,736	5,595	(0.02)	104	283K	2B
1397/08/07	5,687	5,450	5,800	5,596	0.50	68	170K	950M
1397/08/06	5,244	5,082	5,616	5,568	4.09	79	265K	1B
1397/08/05	5,301	5,147	5,543	5,349	(1.26)	72	249K	1B
1397/08/02	5,497	5,280	5,750	5,417	(2.17)	64	188K	1B
1397/08/01	5,800	5,495	5,800	5,537	(4.27)	80	273K	2B
1397/07/30	5,760	5,571	6,000	5,784	(0.16)	95	389K	2B
1397/07/29	6,050	5,776	6,050	5,793	(4.72)	290	2M	11B
1397/07/28	6,000	5,900	6,083	6,080	4.94	178	783K	5B
1397/07/25	5,800	5,500	5,912	5,794	2.89	125	264K	2B
1397/07/24	5,634	5,555	5,634	5,631	4.94	277	2M	10B
1397/07/23	5,366	5,365	5,366	5,366	4.99	41	214K	1B
1397/07/22	4,965	4,965	5,400	5,111	(2.14)	146	767K	4B
1397/07/21	5,447	5,202	5,447	5,223	(4.6)	38	62K	324M
1397/07/18	5,730	5,447	5,730	5,475	(4.5)	215	682K	4B
1397/07/17	5,557	5,557	6,140	5,733	(1.98)	262	1M	6B
1397/07/16	5,849	5,849	5,849	5,849	(4.99)	19	37K	218M
1397/07/15	6,156	6,156	6,156	6,156	(5.0)	60	266K	2B
1397/07/14	6,297	6,216	6,870	6,480	(0.96)	132	624K	4B
1397/07/11	6,543	6,543	6,543	6,543	(4.99)	177	914K	6B
1397/07/10	7,550	6,836	7,554	6,887	(4.28)	247	958K	7B
1397/07/09	7,039	6,686	7,388	7,195	2.25	694	5M	33B
1397/07/08	6,805	6,805	7,200	7,037	0.63	377	1M	9B
1397/07/07	7,000	6,899	7,050	6,993	1.26	399	2M	11B
1397/07/04	7,000	6,712	7,000	6,906	(0.52)	269	898K	6B
1397/07/03	7,199	6,800	7,199	6,942	(0.64)	458	1M	9B
1397/07/02	6,861	6,861	7,204	6,987	6.92	161	597K	4B
1397/06/26	6,535	6,535	6,535	6,535	5.00	11	63K	410M
1397/06/25	6,311	6,014	6,311	6,224	3.54	326	1M	9B
1397/06/24	6,013	5,800	6,013	6,011	4.96	233	1M	8B
1397/06/21	5,648	5,560	5,748	5,727	4.60	377	2M	11B
1397/06/20	5,750	5,313	5,750	5,475	(1.35)	269	1M	6B
1397/06/19	5,764	5,476	6,000	5,550	1.09	381	2M	11B
1397/06/18	5,490	5,490	5,490	5,490	4.93	14	122K	671M
1397/06/17	5,239	5,170	5,246	5,232	4.70	188	889K	5B
1397/06/14	4,998	4,841	5,013	4,997	4.65	395	3M	13B
1397/06/13	4,600	4,600	4,840	4,775	3.58	204	1M	5B
1397/06/12	4,400	4,311	4,659	4,610	3.88	189	965K	4B
1397/06/11	4,443	4,396	4,700	4,438	(4.08)	174	1M	5B
1397/06/10	4,700	4,560	4,700	4,627	1.58	166	642K	3B
1397/06/07	4,557	4,440	4,557	4,555	4.95	242	3M	12B
1397/06/06	4,159	4,041	4,390	4,340	3.80	266	2M	8B
1397/06/05	4,208	4,100	4,300	4,181	(2.18)	159	536K	2B
1397/06/04	4,410	4,220	4,410	4,274	1.28	162	605K	3B
1397/06/03	4,150	4,110	4,237	4,220	4.56	153	1M	5B
1397/05/30	4,000	3,900	4,107	4,036	3.17	166	845K	3B
1397/05/29	3,910	3,840	4,038	3,912	(0.13)	169	589K	2B
1397/05/28	4,110	3,900	4,110	3,917	(1.51)	105	256K	1B
1397/05/27	3,901	3,901	4,080	3,977	(2.79)	84	198K	787M
1397/05/24	4,090	4,030	4,159	4,091	3.26	134	488K	2B
1397/05/23	3,961	3,961	3,962	3,962	4.98	64	510K	2B
1397/05/22	3,919	3,747	3,979	3,774	(4.31)	214	1M	5B
1397/05/21	3,970	3,910	4,000	3,944	0.08	43	128K	505M
1397/05/20	3,963	3,905	3,987	3,941	(1.52)	52	161K	636M
1397/05/17	4,150	3,948	4,150	4,002	1.06	26	79K	318M
1397/05/16	3,980	3,930	4,091	3,960	(1.93)	53	142K	564M
1397/05/15	4,032	3,950	4,170	4,038	(1.7)	103	542K	2B
1397/05/14	3,820	3,820	4,177	4,108	3.24	170	732K	3B
1397/05/13	4,170	3,891	4,170	3,979	(2.67)	159	407K	2B
1397/05/10	4,230	3,947	4,280	4,088	(1.59)	705	3M	13B
1397/05/09	4,100	4,010	4,287	4,154	(0.69)	275	1M	5B
1397/05/08	4,250	4,150	4,305	4,183	(0.48)	106	758K	3B
1397/05/07	4,140	4,050	4,235	4,203	4.19	225	1M	5B
1397/05/06	4,338	3,999	4,338	4,034	(3.33)	228	918K	4B
1397/05/03	4,050	4,000	4,300	4,173	0.29	146	835K	3B
1397/05/02	4,122	4,086	4,333	4,161	(3.26)	137	323K	1B
1397/05/01	4,540	4,210	4,540	4,301	(2.93)	186	683K	3B
1397/04/31	4,425	4,331	4,446	4,431	4.63	382	3M	14B
1397/04/30	4,190	4,150	4,256	4,235	4.46	205	2M	8B
1397/04/27	4,075	4,000	4,187	4,054	1.55	198	1M	4B
1397/04/26	4,000	3,930	4,040	3,992	1.63	23	196K	783M
1397/04/25	3,801	3,801	3,995	3,928	2.61	73	341K	1B
1397/04/24	3,900	3,802	3,900	3,828	(3.11)	37	108K	414M
1397/04/23	3,969	3,857	3,989	3,951	2.25	31	43K	169M
1397/04/20	4,016	3,831	4,016	3,864	(3.95)	88	673K	3B
1397/04/19	4,140	3,972	4,148	4,023	(0.07)	69	146K	586M
1397/04/17	3,995	3,900	4,098	4,026	2.21	75	193K	777M
1397/04/16	3,750	3,750	3,983	3,939	3.82	173	822K	3B
1397/04/13	3,880	3,750	3,950	3,794	(0.86)	54	149K	566M
1397/04/12	3,810	3,710	3,885	3,827	3.43	73	256K	979M
1397/04/11	3,800	3,652	3,800	3,700	1.87	22	72K	266M
1397/04/10	3,700	3,610	3,711	3,632	(2.5)	86	417K	2B
1397/04/09	3,860	3,713	4,040	3,725	(3.5)	53	227K	844M
1397/04/06	4,070	3,810	4,070	3,860	(3.72)	53	238K	919M
1397/04/05	4,176	3,990	4,297	4,009	(4.55)	96	523K	2B
1397/04/04	3,950	3,950	4,275	4,200	3.14	98	416K	2B
1397/04/03	4,070	4,001	4,079	4,072	4.76	88	300K	1B
1397/04/02	4,050	3,803	4,050	3,887	(1.99)	56	333K	1B
1397/03/30	4,150	3,871	4,150	3,966	(2.27)	130	456K	2B
1397/03/29	3,800	3,775	4,140	4,058	2.14	187	673K	3B
1397/03/28	4,079	3,811	4,079	3,973	2.27	176	1M	4B
1397/03/27	3,886	3,884	3,886	3,885	4.97	24	76K	295M
1397/03/23	3,599	3,598	3,709	3,701	4.76	92	506K	2B
1397/03/22	3,509	3,500	3,598	3,533	(0.11)	80	401K	1B
1397/03/21	3,575	3,480	3,644	3,537	1.40	38	94K	332M
1397/03/20	3,315	3,300	3,512	3,488	4.28	104	591K	2B
1397/03/19	3,321	3,319	3,429	3,345	0.81	41	204K	681M
1397/03/13	3,290	3,290	3,361	3,318	(0.45)	39	46K	151M
1397/03/12	3,340	3,310	3,400	3,333	(1.04)	29	75K	248M
1397/03/09	3,450	3,350	3,469	3,368	(2.74)	39	75K	253M
1397/03/08	3,502	3,401	3,502	3,463	(1.76)	21	114K	394M
1397/03/07	3,500	3,500	3,540	3,525	4.44	7	30K	106M
1397/03/06	3,325	3,313	3,520	3,375	(1.08)	20	35K	116M
1397/03/05	3,550	3,326	3,584	3,412	(2.49)	108	587K	2B
1397/03/02	3,457	3,457	3,548	3,499	0.37	34	87K	303M
1397/03/01	3,459	3,459	3,550	3,486	(1.13)	29	104K	363M
1397/02/31	3,504	3,500	3,600	3,526	(1.29)	30	116K	410M
1397/02/30	3,619	3,500	3,628	3,572	0.90	37	143K	512M
1397/02/29	3,658	3,500	3,658	3,540	1.26	34	61K	216M
1397/02/26	3,600	3,465	3,610	3,496	(1.47)	14	38K	133M
1397/02/25	3,700	3,491	3,710	3,548	(1.77)	52	212K	753M
1397/02/24	3,550	3,456	3,667	3,612	3.41	132	653K	2B
1397/02/23	3,450	3,447	3,549	3,493	0.06	16	30K	104M
1397/02/22	3,499	3,470	3,588	3,491	(0.06)	15	9K	31M
1397/02/19	3,500	3,443	3,595	3,493	(3.59)	48	76K	264M
1397/02/18	3,500	3,500	3,630	3,623	4.77	106	496K	2B
1397/02/17	3,372	3,372	3,468	3,458	4.69	37	350K	1B
1397/02/16	3,300	3,240	3,430	3,303	(2.54)	53	275K	908M
1397/02/15	3,516	3,366	3,516	3,389	(3.03)	18	56K	190M
1397/02/11	3,469	3,400	3,576	3,495	1.27	108	873K	3B
1397/02/10	3,449	3,400	3,547	3,451	0.50	97	333K	1B
1397/02/09	3,479	3,363	3,481	3,434	0.47	68	242K	831M
1397/02/08	3,398	3,385	3,441	3,418	4.27	232	1M	4B
1397/02/05	3,200	3,200	3,388	3,278	1.58	397	6M	19B
1397/02/04	3,230	3,200	3,279	3,227	0.28	37	110K	354M
1397/02/03	3,244	3,182	3,244	3,218	0.59	26	103K	330M
1397/02/02	3,236	3,171	3,284	3,199	(0.56)	41	134K	430M
1397/02/01	3,180	3,122	3,236	3,217	4.38	131	663K	2B
1397/01/29	3,100	3,075	3,139	3,082	(1.85)	20	63K	195M
1397/01/28	3,100	3,086	3,235	3,140	(0.6)	23	29K	91M
1397/01/27	3,120	3,005	3,288	3,159	0.13	56	154K	486M
1397/01/26	3,102	3,102	3,247	3,155	(1.28)	17	9K	30M
1397/01/22	3,301	3,165	3,310	3,196	(4.05)	83	405K	1B
1397/01/21	3,308	3,250	3,429	3,331	(2.32)	52	144K	478M
1397/01/20	3,422	3,321	3,449	3,410	(0.53)	92	357K	1B
1397/01/19	3,430	3,400	3,458	3,428	(0.23)	93	305K	1B
1397/01/18	3,424	3,424	3,460	3,436	(0.03)	54	136K	468M
1397/01/15	3,440	3,430	3,479	3,437	(1.01)	34	53K	184M
1397/01/14	3,476	3,454	3,499	3,472	(0.43)	28	63K	218M
1397/01/08	3,580	3,450	3,580	3,487	(0.63)	26	38K	132M
1397/01/07	3,501	3,450	3,598	3,509	(0.34)	32	45K	156M
1397/01/06	3,532	3,501	3,532	3,521	(0.65)	15	40K	139M
1397/01/05	3,600	3,501	3,600	3,544	(0.2)	25	75K	265M
1396/12/28	3,500	3,500	3,600	3,551	1.23	45	174K	620M
1396/12/27	3,512	3,500	3,550	3,508	(2.85)	69	206K	722M
1396/12/26	3,648	3,591	3,648	3,611	1.18	21	70K	254M
1396/12/23	3,610	3,531	3,610	3,569	1.33	26	53K	190M
1396/12/22	3,508	3,500	3,609	3,522	(2.36)	88	268K	944M
1396/12/21	3,551	3,500	3,648	3,607	0.28	101	547K	2B
1396/12/20	3,658	3,550	3,658	3,597	(0.53)	49	206K	743M
1396/12/19	3,606	3,600	3,700	3,616	(1.55)	87	185K	670M
1396/12/16	3,738	3,616	3,738	3,673	(1.02)	68	196K	721M
1396/12/15	3,646	3,600	3,770	3,711	1.56	234	1M	4B
1396/12/14	3,651	3,612	3,700	3,654	(1.85)	83	182K	665M
1396/12/13	3,724	3,710	3,750	3,723	(0.05)	27	49K	182M
1396/12/12	3,721	3,710	3,790	3,725	1.06	60	95K	356M
1396/12/09	3,700	3,601	3,799	3,686	(0.83)	141	778K	3B
1396/12/08	3,900	3,700	3,900	3,717	(2.36)	140	532K	2B
1396/12/07	3,855	3,800	3,889	3,807	(1.65)	91	371K	1B
1396/12/06	3,823	3,823	3,975	3,871	0.08	52	79K	307M
1396/12/05	3,930	3,830	3,930	3,868	(1.43)	88	223K	861M
1396/12/02	3,900	3,900	3,990	3,924	0.13	36	58K	226M
1396/11/30	3,932	3,822	3,999	3,919	(1.58)	111	485K	2B
1396/11/29	4,080	3,950	4,080	3,982	(0.55)	68	216K	861M
1396/11/28	4,050	3,985	4,050	4,004	(1.38)	154	356K	1B
1396/11/25	4,077	4,035	4,099	4,060	(0.51)	38	197K	798M
1396/11/24	4,148	4,032	4,149	4,081	0.77	33	113K	461M
1396/11/23	4,170	4,013	4,198	4,050	(2.03)	45	149K	603M
1396/11/21	4,197	4,077	4,197	4,134	0.32	28	77K	319M
1396/11/18	4,150	4,081	4,211	4,121	0.15	35	217K	894M
1396/11/17	4,021	4,021	4,161	4,115	1.63	44	113K	464M
1396/11/16	4,011	4,011	4,119	4,049	1.20	33	67K	271M
1396/11/15	4,000	3,961	4,059	4,001	(0.45)	172	516K	2B
1396/11/14	4,150	4,000	4,150	4,019	(0.59)	50	213K	855M
1396/11/11	4,080	4,015	4,100	4,043	(0.88)	33	73K	296M
1396/11/10	4,090	4,074	4,128	4,079	(0.29)	28	66K	271M
1396/11/09	4,071	4,070	4,111	4,091	(0.02)	37	85K	350M
1396/11/08	4,193	4,070	4,193	4,092	(0.51)	101	458K	2B
1396/11/07	4,120	4,086	4,150	4,113	(0.44)	34	47K	194M
1396/11/04	4,150	4,121	4,151	4,131	(0.55)	43	184K	759M
1396/11/03	4,115	4,115	4,189	4,154	0.95	33	134K	558M
1396/11/02	4,131	4,086	4,150	4,115	(0.27)	49	247K	1B
1396/11/01	4,160	4,115	4,160	4,126	(1.5)	42	176K	726M
1396/10/30	4,250	4,170	4,250	4,189	0.41	18	39K	162M
1396/10/27	4,172	4,151	4,190	4,172	(0.33)	14	46K	190M
1396/10/26	4,270	4,161	4,270	4,186	(0.38)	36	70K	291M
1396/10/25	4,203	4,200	4,282	4,202	(1.38)	32	159K	667M
1396/10/24	4,271	4,233	4,275	4,261	1.84	23	32K	136M
1396/10/23	4,170	4,170	4,270	4,184	(0.48)	16	22K	93M
1396/10/20	4,200	4,193	4,347	4,204	0.12	8	9K	40M
1396/10/19	4,167	4,155	4,250	4,199	1.33	45	396K	2B
1396/10/18	4,200	4,116	4,290	4,144	(0.55)	42	150K	621M
1396/10/17	4,170	4,162	4,180	4,167	0.31	34	70K	291M
1396/10/16	4,122	4,110	4,200	4,154	0.85	28	55K	227M
1396/10/13	4,371	4,100	4,371	4,119	(2.35)	35	179K	736M
1396/10/12	4,371	4,150	4,400	4,218	(0.75)	32	97K	411M
1396/10/11	3,920	3,920	4,298	4,250	3.81	51	257K	1B
1396/10/10	4,220	4,083	4,220	4,094	(4.72)	130	385K	2B
1396/10/09	4,405	4,217	4,525	4,297	(3.18)	69	260K	1B
1396/10/06	4,519	4,351	4,519	4,438	(0.18)	49	267K	1B
1396/10/05	4,458	4,422	4,540	4,446	0.34	53	285K	1B
1396/10/04	4,499	4,415	4,499	4,431	(0.87)	51	428K	2B
1396/10/03	4,550	4,440	4,550	4,470	0.34	41	104K	463M
1396/10/02	4,480	4,400	4,490	4,455	1.90	63	216K	963M
1396/09/29	4,400	4,351	4,463	4,372	(1.0)	53	59K	260M
1396/09/28	4,500	4,309	4,540	4,416	(2.62)	149	503K	2B
1396/09/27	4,530	4,455	4,640	4,535	0.18	98	310K	1B
1396/09/26	4,524	4,514	4,620	4,527	0.56	60	274K	1B
1396/09/13	5,168	5,104	5,240	5,182	0.29	72	94K	486M
1396/09/12	5,200	5,150	5,280	5,167	(0.69)	47	71K	366M
1396/09/11	5,200	5,151	5,347	5,203	(0.74)	12	8K	40M
1396/09/08	5,377	5,150	5,410	5,242	(0.51)	104	319K	2B
1396/09/07	5,230	5,230	5,380	5,269	(0.13)	48	79K	415M
1396/09/05	5,350	5,250	5,350	5,276	(0.36)	41	78K	409M
1396/09/04	5,300	5,200	5,445	5,295	0.55	69	105K	554M
1396/09/01	5,200	5,200	5,399	5,266	(1.72)	72	163K	861M
1396/08/30	5,477	5,250	5,500	5,358	(0.8)	60	81K	434M
1396/08/29	5,699	5,321	5,699	5,401	(3.0)	88	156K	843M
1396/08/27	5,419	5,400	5,664	5,568	3.21	273	743K	4B
1396/08/24	5,385	5,372	5,454	5,395	1.47	50	67K	364M
1396/08/23	5,060	5,060	5,430	5,317	2.33	147	373K	2B
1396/08/22	5,210	5,181	5,313	5,196	(0.88)	65	317K	2B
1396/08/21	5,150	5,134	5,300	5,242	2.12	91	205K	1B
1396/08/20	5,051	5,051	5,196	5,133	0.27	30	52K	267M
1396/08/17	5,066	5,066	5,200	5,119	0.73	24	62K	318M
1396/08/16	5,220	5,067	5,220	5,082	(2.57)	17	33K	165M
1396/08/15	5,070	5,070	5,250	5,216	3.00	59	67K	352M
1396/08/14	5,000	4,950	5,199	5,064	0.86	65	164K	828M
1396/08/13	5,000	4,920	5,080	5,021	1.11	77	253K	1B
1396/08/10	4,950	4,930	5,000	4,966	1.02	32	86K	427M
1396/08/09	4,852	4,851	5,000	4,916	(1.38)	42	126K	621M
1396/08/08	4,855	4,855	5,098	4,985	(0.36)	27	59K	296M
1396/08/07	5,018	4,980	5,020	5,003	(0.06)	44	79K	394M
1396/08/06	5,010	4,980	5,049	5,006	(0.16)	71	205K	1B
1396/08/03	5,020	4,900	5,089	5,014	(1.24)	79	229K	1B
1396/08/02	5,033	5,030	5,130	5,077	(0.88)	47	92K	469M
1396/08/01	5,104	5,095	5,244	5,122	(0.1)	40	108K	554M
1396/07/30	5,090	5,090	5,297	5,127	(0.21)	47	95K	486M
1396/07/29	5,349	5,005	5,349	5,138	0.14	96	173K	889M
1396/07/26	5,233	5,111	5,400	5,131	(1.08)	41	30K	156M
1396/07/25	5,230	5,130	5,230	5,187	(0.02)	126	84K	433M
1396/07/24	5,202	5,130	5,203	5,188	(0.36)	67	95K	494M
1396/07/23	5,210	5,200	5,299	5,207	(1.03)	9	3K	13M
1396/07/22	5,270	5,150	5,329	5,261	(0.11)	44	13K	69M
1396/07/19	5,200	5,170	5,310	5,267	3.68	38	77K	405M
1396/07/18	5,150	5,000	5,230	5,080	(1.44)	43	36K	185M
1396/07/17	5,100	5,100	5,253	5,154	0.08	12	16K	82M
1396/07/16	5,300	5,100	5,350	5,150	(0.94)	41	45K	234M
1396/07/15	5,210	5,150	5,300	5,199	(2.88)	83	165K	857M
1396/07/12	5,500	5,300	5,500	5,353	(0.19)	31	95K	507M
1396/07/11	5,355	5,301	5,476	5,363	(0.59)	26	30K	161M
1396/07/10	5,440	5,358	5,487	5,395	(0.99)	30	37K	198M
1396/07/05	5,500	5,400	5,500	5,449	(2.07)	53	62K	337M
1396/07/04	5,620	5,477	5,798	5,564	(0.91)	71	126K	703M
1396/07/03	5,550	5,481	5,649	5,615	0.86	117	73K	411M
1396/07/02	5,550	5,476	5,590	5,567	(0.61)	14	12K	66M
1396/07/01	5,586	5,537	5,693	5,601	1.16	57	112K	630M
1396/06/29	5,450	5,450	5,580	5,537	2.14	28	22K	122M
1396/06/28	5,403	5,403	5,576	5,421	0.46	6	2K	10M
1396/06/27	5,430	5,301	5,589	5,396	(2.95)	70	101K	547M
1396/06/26	5,650	5,500	5,693	5,560	(1.05)	48	130K	720M
1396/06/25	5,500	5,500	5,698	5,619	0.12	21	38K	212M
1396/06/22	5,501	5,460	5,749	5,612	1.03	52	76K	428M
1396/06/21	5,600	5,400	5,739	5,555	(1.45)	32	28K	155M
1396/06/20	5,911	5,600	5,911	5,637	(4.36)	50	63K	355M
1396/06/19	5,900	5,651	5,990	5,894	1.62	97	160K	945M
1396/06/15	5,800	5,583	5,926	5,800	1.22	115	363K	2B
1396/06/14	5,575	5,575	5,734	5,730	4.93	205	776K	4B
1396/06/13	5,599	5,402	5,599	5,461	(0.98)	48	157K	857M
1396/06/12	5,420	5,420	5,592	5,515	2.09	45	89K	489M
1396/06/11	5,518	5,320	5,648	5,402	(0.5)	32	54K	293M
1396/06/08	5,499	5,390	5,499	5,429	(0.33)	62	244K	1B
1396/06/07	5,302	5,302	5,501	5,447	2.06	74	219K	1B
1396/06/06	5,449	5,310	5,449	5,337	(1.48)	24	37K	199M
1396/06/05	5,594	5,400	5,594	5,417	(0.88)	47	102K	555M
1396/06/04	5,621	5,400	5,621	5,465	(0.73)	41	86K	471M
1396/06/01	5,572	5,363	5,615	5,505	(1.11)	109	169K	932M
1396/05/31	5,489	5,487	5,648	5,567	2.39	122	157K	875M
1396/05/30	5,387	5,362	5,471	5,437	4.34	126	176K	957M
1396/05/29	5,350	5,161	5,350	5,211	(0.8)	155	600K	3B
1396/05/28	5,290	5,220	5,349	5,253	(0.19)	55	179K	939M
1396/05/25	5,276	5,250	5,300	5,263	(0.51)	36	52K	275M
1396/05/24	5,350	5,270	5,350	5,290	(0.19)	22	17K	92M
1396/05/23	5,277	5,277	5,380	5,300	(0.54)	28	28K	148M
1396/05/22	5,399	5,310	5,399	5,329	(0.67)	34	86K	459M
1396/05/21	5,400	5,330	5,421	5,365	(0.5)	62	302K	2B
1396/05/18	5,499	5,306	5,499	5,392	(0.09)	56	203K	1B
1396/05/17	5,270	5,270	5,550	5,397	1.47	21	121K	651M
1396/05/15	5,321	5,275	5,365	5,319	(0.8)	46	147K	781M
1396/05/11	5,399	5,333	5,400	5,362	0.60	31	87K	466M
1396/05/10	5,361	5,304	5,395	5,330	(0.93)	61	134K	713M
1396/05/09	5,466	5,334	5,466	5,380	(2.55)	72	95K	512M
1396/05/08	5,500	5,500	5,605	5,521	(1.48)	20	19K	103M
1396/05/07	5,679	5,420	5,679	5,604	2.10	28	28K	159M
1396/05/04	5,849	5,402	5,849	5,489	(1.6)	39	104K	573M
1396/05/03	5,650	5,520	5,699	5,578	(3.43)	70	94K	525M
1396/05/02	5,880	5,639	5,958	5,776	(2.68)	148	266K	2B
1396/05/01	5,975	5,800	5,995	5,935	3.94	404	1M	9B
1396/04/31	5,710	5,691	5,710	5,710	4.98	228	1M	8B
1396/04/28	5,439	5,439	5,439	5,439	5.00	7	5K	30M
1396/04/27	5,247	5,067	5,365	5,180	1.37	143	792K	4B
1396/04/26	5,175	5,070	5,175	5,110	(1.35)	59	92K	469M
1396/04/25	5,131	5,131	5,230	5,180	0.15	79	104K	541M
1396/04/24	5,250	5,130	5,250	5,172	(3.16)	73	98K	505M
1396/04/21	5,384	5,280	5,384	5,341	0.53	53	110K	588M
1396/04/20	5,150	5,150	5,389	5,313	1.70	35	67K	356M
1396/04/19	5,350	5,119	5,400	5,224	(3.04)	259	721K	4B
1396/04/18	5,400	5,300	5,495	5,388	0.73	83	209K	1B
1396/04/17	5,356	5,300	5,420	5,349	(1.73)	41	57K	306M
1396/04/14	5,595	5,350	5,595	5,443	(2.16)	49	129K	704M
1396/04/13	5,590	5,480	5,610	5,563	2.83	91	215K	1B
1396/04/12	5,501	5,253	5,501	5,410	(2.13)	73	214K	1B
1396/04/11	5,600	5,510	5,600	5,528	0.16	21	28K	154M
1396/04/10	5,679	5,502	5,679	5,519	1.77	25	21K	119M
1396/04/07	5,600	5,362	5,600	5,423	(3.26)	107	363K	2B
1396/04/04	5,738	5,554	5,738	5,606	(4.11)	72	86K	481M
1396/04/03	5,659	5,555	5,960	5,846	2.98	24	77K	451M
1396/03/31	5,899	5,500	5,900	5,677	(0.82)	65	218K	1B
1396/03/30	6,090	5,660	6,090	5,724	1.13	52	150K	859M
1396/03/20	12,999	12,404	13,000	12,650	1.98	200	241K	3B
1396/03/17	13,000	12,095	13,000	12,404	(2.57)	229	533K	7B
1396/03/16	12,855	12,610	13,197	12,731	(1.48)	64	52K	660M
1396/03/13	13,375	12,826	13,375	12,922	(4.29)	279	351K	5B
1396/03/10	13,526	13,373	13,790	13,501	(1.83)	150	261K	4B
1396/03/09	14,230	13,499	14,230	13,753	(8.01)	200	292K	4B
1396/02/30	15,444	14,900	15,996	14,950	(2.71)	167	2M	32B
1396/02/27	15,800	15,300	15,800	15,367	0.38	114	91K	1B
1396/02/26	15,200	15,120	15,750	15,309	(0.2)	91	124K	2B
1396/02/25	15,870	15,200	15,870	15,339	(2.27)	113	125K	2B
1396/02/24	15,843	15,325	15,897	15,695	(2.28)	80	83K	1B
1396/02/23	16,000	15,844	16,498	16,061	(0.19)	96	86K	1B
1396/02/20	16,009	15,923	16,300	16,092	0.66	40	26K	412M
1396/02/19	16,499	15,901	16,500	15,987	(4.13)	80	83K	1B
1396/02/18	16,500	16,271	16,946	16,676	3.20	99	120K	2B
1396/02/17	15,850	15,850	16,450	16,159	2.46	113	172K	3B
1396/02/16	16,502	15,613	16,502	15,771	(4.03)	213	390K	6B
1396/02/13	16,601	16,263	16,840	16,434	(2.5)	139	157K	3B
1396/02/12	17,050	16,549	17,050	16,856	(0.38)	141	341K	6B
1396/02/11	16,703	16,563	17,375	16,920	(1.15)	158	577K	10B
1396/02/10	17,399	16,666	17,479	17,117	(1.05)	158	201K	3B
1396/02/09	17,001	16,945	17,499	17,299	0.86	378	964K	17B
1396/02/06	17,100	16,955	17,350	17,151	0.81	277	479K	8B
1396/02/04	17,077	16,850	17,500	17,013	0.16	205	329K	6B
1396/02/03	17,200	16,879	17,300	16,985	(2.01)	306	390K	7B
1396/02/02	17,050	16,901	17,690	17,333	1.65	328	676K	12B
1396/01/30	17,775	16,883	17,775	17,051	(4.05)	393	477K	8B
1396/01/29	17,980	17,350	18,089	17,771	3.09	257	737K	13B
1396/01/28	16,300	16,203	17,371	17,238	4.19	553	2M	38B
1396/01/27	16,670	15,510	16,670	16,544	4.20	454	2M	36B
1396/01/26	15,499	15,499	15,960	15,877	4.45	70	575K	9B
1396/01/23	15,011	15,000	15,350	15,200	0.55	70	166K	3B
1396/01/21	14,899	14,752	15,362	15,117	2.35	111	476K	7B
1396/01/20	14,279	14,279	14,898	14,770	(0.02)	47	148K	2B
1396/01/19	14,566	14,565	14,899	14,773	1.05	26	28K	419M
1396/01/16	14,570	14,570	14,625	14,619	(2.44)	5	3K	43M
1396/01/15	14,996	14,800	15,000	14,985	2.63	18	45K	667M
1396/01/14	14,900	14,415	14,900	14,601	0.34	11	14K	207M
1396/01/09	14,400	14,400	14,800	14,551	0.37	7	4K	54M
1396/01/08	14,500	14,311	14,500	14,498	(0.01)	3	377	5M
1396/01/07	14,380	14,380	14,500	14,499	0.17	7	13K	182M
1396/01/06	14,506	14,461	14,553	14,475	(3.48)	27	54K	785M
1396/01/05	14,997	14,997	14,997	14,997	(0.02)	2	415	6M
1395/12/28	15,000	15,000	15,000	15,000	0.09	1	529	8M
1395/12/25	14,967	14,967	15,000	14,986	0.03	7	7K	112M
1395/12/24	14,980	14,600	14,987	14,982	0.19	6	10K	154M
1395/12/23	14,900	14,560	14,986	14,954	3.71	24	52K	784M
1395/12/22	14,700	14,380	14,742	14,419	(4.66)	18	55K	789M
1395/12/21	14,202	14,150	15,340	15,124	3.37	73	838K	13B
1395/12/18	14,799	14,270	14,800	14,631	(0.8)	17	18K	266M
1395/12/17	14,290	14,290	14,775	14,749	0.10	10	5K	75M
1395/12/16	14,250	14,250	14,767	14,734	2.09	6	2K	31M
1395/12/15	14,250	14,207	14,500	14,432	1.30	13	16K	229M
1395/12/14	14,353	14,232	14,353	14,247	(2.49)	18	39K	560M
1395/12/11	14,650	14,561	14,681	14,611	(3.09)	35	166K	2B
1395/12/10	15,180	14,800	15,189	15,077	(0.92)	34	210K	3B
1395/12/09	15,200	15,028	15,310	15,217	(0.57)	110	102K	2B
1395/12/08	15,333	15,000	15,350	15,305	(0.18)	24	46K	702M
1395/12/07	15,102	14,986	15,639	15,332	(1.88)	41	129K	2B
1395/12/04	15,699	15,170	15,699	15,626	4.26	108	361K	6B
1395/12/03	15,000	14,751	15,000	14,988	0.91	13	92K	1B
1395/12/02	14,706	14,455	15,090	14,853	(0.28)	72	323K	5B
1395/12/01	15,130	14,825	15,130	14,894	(1.51)	28	31K	457M
1395/11/30	14,778	14,778	15,138	15,122	0.85	21	40K	609M
1395/11/27	14,989	14,989	15,009	14,995	0.31	45	107K	2B
1395/11/26	14,705	14,705	15,000	14,949	0.09	33	221K	3B
1395/11/25	14,706	14,705	14,990	14,935	(0.3)	10	12K	186M
1395/11/24	14,750	14,661	15,000	14,980	0.43	12	40K	603M
1395/11/23	14,800	14,772	15,010	14,916	0.97	15	48K	723M
1395/11/20	14,307	14,307	15,140	14,772	(1.49)	22	51K	749M
1395/11/19	15,189	14,800	15,189	14,996	(0.1)	10	26K	384M
1395/11/18	14,999	14,800	15,280	15,011	0.23	26	87K	1B
1395/11/17	15,203	14,800	15,298	14,976	0.50	24	27K	406M
1395/11/16	14,901	14,900	14,905	14,901	(2.56)	9	8K	119M
1395/11/13	15,298	15,000	15,298	15,293	0.43	8	24K	370M
1395/11/12	15,051	14,800	15,350	15,228	1.08	26	43K	661M
1395/11/11	15,200	14,800	15,200	15,066	1.05	31	152K	2B
1395/11/10	14,600	14,547	15,000	14,909	1.17	45	138K	2B
1395/11/09	14,602	14,600	14,900	14,736	(0.99)	38	55K	817M
1395/11/06	14,700	14,700	14,941	14,884	0.03	14	39K	584M
1395/11/05	14,603	14,602	14,978	14,880	1.91	29	41K	605M
1395/11/04	14,600	14,600	14,651	14,601	(1.79)	22	83K	1B
1395/11/03	14,940	14,424	14,970	14,867	(0.01)	21	36K	530M
1395/11/02	14,501	14,501	14,968	14,868	(0.06)	15	67K	1B
1395/10/29	14,555	14,400	15,000	14,877	(0.19)	70	298K	4B
1395/10/28	14,987	14,401	14,995	14,905	(0.55)	23	84K	1B
1395/10/27	14,987	14,615	14,998	14,987	0.54	23	74K	1B
1395/10/26	15,000	14,800	15,000	14,907	(0.01)	19	34K	508M
1395/10/25	15,000	14,880	15,000	14,909	(0.71)	18	65K	964M
1395/10/22	15,000	14,500	15,119	15,015	1.12	28	58K	869M
1395/10/20	14,994	14,300	15,149	14,849	(0.72)	28	70K	1B
1395/10/19	14,900	14,428	15,000	14,957	(0.58)	37	184K	3B
1395/10/18	14,260	14,260	15,145	15,044	0.81	16	50K	758M
1395/10/15	15,150	14,502	15,150	14,923	(2.15)	38	80K	1B
1395/10/14	15,105	14,800	15,579	15,251	2.78	81	97K	1B
1395/10/13	14,490	14,490	15,042	14,839	3.58	64	169K	3B
1395/10/12	14,499	14,025	14,499	14,326	2.21	31	114K	2B
1395/10/11	14,002	14,001	14,100	14,016	(1.5)	10	40K	563M
1395/10/08	14,051	14,000	14,599	14,229	(1.77)	57	131K	2B
1395/10/07	14,500	14,052	14,600	14,486	1.12	39	774K	11B
1395/10/06	14,311	14,311	14,400	14,325	(1.34)	13	4K	61M
1395/10/05	14,400	14,320	14,599	14,519	0.19	25	127K	2B
1395/10/04	14,520	14,400	14,520	14,492	(0.06)	110	376K	5B
1395/10/01	14,501	14,451	14,525	14,501	(1.17)	25	137K	2B
1395/09/30	14,500	14,300	14,990	14,672	(1.49)	17	18K	262M
1395/09/29	14,500	14,500	15,100	14,894	2.17	14	51K	760M
1395/09/28	14,790	14,531	14,790	14,577	(0.57)	29	77K	1B
1395/09/24	14,365	14,203	14,899	14,661	(1.49)	43	156K	2B
1395/09/23	15,000	14,300	15,000	14,882	1.16	45	734K	11B
1395/09/22	14,605	14,605	15,238	14,711	0.22	23	45K	659M
1395/09/21	15,020	14,600	15,020	14,678	(4.34)	37	87K	1B
1395/09/20	15,390	15,001	15,555	15,344	(1.08)	57	133K	2B
1395/09/17	15,509	15,509	15,650	15,512	(0.47)	27	90K	1B
1395/09/07	17,550	17,010	17,640	17,486	(0.95)	139	479K	8B
1395/09/06	17,732	17,555	17,967	17,653	(0.17)	359	685K	12B
1395/09/03	17,970	17,510	17,970	17,683	0.12	87	210K	4B
1395/09/02	17,999	17,580	17,999	17,661	(0.77)	37	75K	1B
1395/09/01	17,705	17,690	18,000	17,798	0.21	46	144K	3B
1395/08/29	17,501	17,501	17,900	17,760	(0.06)	32	58K	1B
1395/08/26	17,790	17,480	17,990	17,770	(0.34)	22	54K	952M
1395/08/25	17,777	17,433	17,990	17,830	0.29	25	87K	2B
1395/08/24	17,301	17,301	17,799	17,778	(0.27)	10	32K	566M
1395/08/23	17,899	17,272	18,300	17,826	1.56	42	105K	2B
1395/08/22	17,498	17,303	17,559	17,553	4.96	75	478K	8B
1395/08/19	17,155	16,631	17,600	16,723	(4.45)	487	5M	84B
1395/08/18	17,500	17,500	17,510	17,502	(0.17)	29	154K	3B
1395/08/17	17,571	17,401	17,949	17,531	(0.26)	49	116K	2B
1395/08/16	17,710	17,552	17,786	17,576	(1.18)	46	136K	2B
1395/08/15	17,457	17,457	17,899	17,786	0.65	47	132K	2B
1395/08/12	17,504	17,504	17,799	17,671	0.63	24	55K	977M
1395/08/11	17,381	17,381	17,899	17,560	0.29	15	5K	92M
1395/08/10	17,800	17,100	17,872	17,510	(2.48)	42	62K	1B
1395/08/09	18,000	17,658	18,000	17,955	(0.39)	21	19K	340M
1395/08/08	17,465	17,465	18,200	18,026	0.86	69	205K	4B
1395/08/05	17,333	17,333	17,950	17,872	1.25	84	344K	6B
1395/08/04	17,589	17,402	17,989	17,651	1.19	32	41K	724M
1395/08/03	17,511	17,201	17,598	17,444	(2.02)	89	353K	6B
1395/08/02	17,455	17,455	17,999	17,803	(1.08)	25	61K	1B
1395/08/01	17,821	17,755	18,099	17,998	1.21	54	221K	4B
1395/07/28	17,587	17,320	18,001	17,782	1.61	128	166K	3B
1395/07/27	17,315	17,315	17,690	17,500	(0.32)	55	96K	2B
1395/07/26	17,810	17,501	17,810	17,556	(0.14)	62	195K	3B
1395/07/25	17,500	17,500	17,700	17,580	0.43	63	101K	2B
1395/07/24	17,500	17,426	17,600	17,504	(0.42)	44	117K	2B
1395/07/19	17,515	17,501	17,820	17,578	0.38	52	131K	2B
1395/07/18	17,520	17,350	17,698	17,512	0.51	29	42K	733M
1395/07/17	17,021	17,021	17,529	17,423	2.08	35	35K	607M
1395/07/14	17,003	17,000	17,399	17,068	(1.3)	59	155K	3B
1395/07/13	17,155	17,100	17,480	17,293	(0.52)	46	133K	2B
1395/07/12	17,790	17,200	17,790	17,384	(0.67)	111	315K	5B
1395/07/11	17,523	17,400	17,994	17,502	(1.3)	105	362K	6B
1395/07/10	17,810	17,560	17,810	17,732	(1.03)	48	125K	2B
1395/07/07	17,951	17,849	18,000	17,917	(0.27)	140	336K	6B
1395/07/06	17,900	17,900	18,189	17,965	(0.17)	32	36K	649M
1395/07/05	18,100	17,900	18,299	17,996	(0.07)	94	383K	7B
1395/07/04	18,110	17,950	18,329	18,008	(1.54)	82	265K	5B
1395/07/03	18,430	18,200	18,430	18,289	1.14	57	174K	3B
1395/06/24	18,180	18,000	18,200	18,082	(1.16)	123	507K	9B
1395/06/23	18,251	18,251	18,400	18,295	(0.68)	59	205K	4B
1395/06/21	18,201	18,201	18,592	18,421	0.66	75	402K	7B
1395/06/20	18,489	18,250	18,489	18,300	(0.57)	97	225K	4B
1395/06/17	18,199	18,199	18,600	18,405	1.46	191	1M	21B
1395/06/16	17,751	17,751	18,200	18,140	0.47	105	697K	13B
1395/06/15	17,904	17,808	18,220	18,055	0.69	114	354K	6B
1395/06/14	17,555	17,550	18,055	17,932	1.63	97	188K	3B
1395/06/13	17,666	17,600	17,950	17,645	(1.22)	85	173K	3B
1395/06/10	17,980	17,450	17,999	17,863	2.57	184	405K	7B
1395/06/09	17,191	17,191	17,600	17,415	1.20	164	756K	13B
1395/06/08	17,023	17,023	17,290	17,209	0.23	50	104K	2B
1395/06/07	17,112	17,010	17,412	17,169	(1.16)	109	357K	6B
1395/06/06	17,390	17,251	17,400	17,370	0.16	61	143K	2B
1395/06/03	17,249	17,202	17,429	17,343	0.85	84	145K	3B
1395/06/02	17,245	17,001	17,350	17,197	(0.12)	75	162K	3B
1395/06/01	17,289	17,002	17,300	17,218	(0.5)	125	334K	6B
1395/05/31	17,345	17,123	17,590	17,304	1.26	140	227K	4B
1395/05/30	16,950	16,903	17,250	17,088	0.29	143	191K	3B
1395/05/27	16,761	16,761	17,220	17,039	0.26	86	298K	5B
1395/05/26	16,987	16,750	17,039	16,994	0.04	68	399K	7B
1395/05/25	17,000	16,806	17,190	16,987	0.13	72	189K	3B
1395/05/24	17,000	16,631	17,290	16,965	(0.26)	107	198K	3B
1395/05/23	17,000	16,704	17,270	17,009	2.29	199	1M	18B
1395/05/20	16,800	16,401	16,944	16,629	(1.19)	106	354K	6B
1395/05/19	16,500	16,500	17,050	16,829	0.86	78	106K	2B
1395/05/18	16,411	16,411	16,939	16,686	(0.23)	105	209K	3B
1395/05/17	16,800	16,401	17,100	16,724	(1.82)	134	271K	5B
1395/05/16	17,786	16,800	17,786	17,034	(3.03)	206	679K	12B
1395/05/13	17,439	17,160	17,750	17,567	2.64	128	243K	4B
1395/05/12	17,001	16,903	17,360	17,115	(1.52)	265	418K	7B
1395/05/11	17,100	16,900	17,454	17,380	4.55	552	2M	27B
1395/05/10	16,201	16,201	16,686	16,623	4.60	186	511K	8B
1395/05/06	15,900	15,820	16,499	15,892	0.35	862	6M	100B
1395/05/05	15,800	15,701	15,950	15,836	0.34	106	159K	3B
1395/05/04	15,650	15,650	16,250	15,783	0.21	274	812K	13B
1395/05/03	15,550	15,460	16,184	15,750	2.17	433	1M	16B
1395/05/02	15,335	15,330	15,750	15,416	(0.21)	190	556K	9B
1395/04/30	15,540	15,320	15,948	15,449	0.36	200	281K	4B
1395/04/29	15,480	15,300	15,700	15,394	0.24	104	97K	1B
1395/04/28	15,350	15,271	15,599	15,357	(0.96)	109	122K	2B
1395/04/27	15,510	15,302	15,899	15,506	(0.71)	105	73K	1B
1395/04/26	15,569	15,500	15,947	15,617	0.31	117	88K	1B
1395/04/23	15,390	15,390	16,000	15,569	(2.54)	87	105K	2B
1395/04/22	16,000	15,504	16,197	15,974	1.18	90	96K	2B
1395/04/21	15,500	15,350	16,000	15,787	(0.62)	297	459K	7B
1395/04/20	15,900	15,550	16,210	15,886	(0.75)	74	71K	1B
1395/04/19	16,450	15,861	16,500	16,006	(4.01)	134	156K	3B
1395/04/15	16,510	16,099	17,605	16,675	(0.55)	411	512K	9B
1395/04/14	17,031	16,510	17,031	16,767	(3.48)	115	99K	2B
1395/04/13	17,103	17,100	17,790	17,372	0.55	88	47K	817M
1395/04/12	17,074	17,001	17,500	17,277	(0.21)	234	315K	5B
1395/04/09	17,500	17,100	17,770	17,314	(1.63)	261	493K	9B
1395/04/08	17,656	17,500	17,950	17,601	(0.66)	390	614K	11B
1395/04/06	17,810	17,600	17,999	17,718	(0.48)	239	577K	10B
1395/04/05	18,000	17,566	18,280	17,804	(2.47)	284	764K	14B
1395/04/02	18,001	18,001	18,418	18,255	1.97	212	218K	4B
1395/04/01	17,900	17,653	18,400	17,903	(0.38)	409	771K	14B
1395/03/31	18,180	17,900	18,300	17,972	(1.19)	324	491K	9B
1395/03/30	18,202	17,777	18,400	18,189	(1.1)	752	2M	33B
1395/03/29	18,520	18,100	18,897	18,391	(0.69)	467	473K	9B
1395/03/26	18,001	18,001	18,600	18,519	4.54	1,035	2M	29B
1395/03/25	18,101	17,504	18,400	17,715	(3.85)	1,092	2M	35B
1395/03/24	18,470	18,061	18,740	18,425	(1.63)	1,254	1M	25B
1395/03/23	19,000	18,203	19,150	18,731	(2.23)	2,873	2M	30B
1395/03/22	19,390	18,760	19,390	19,158	2.12	13,428	7M	137B
1395/03/19	18,760	18,650	18,760	18,760	5.00	13,903	18M	344B
1395/03/18	17,867	17,867	17,867	17,867	5.00	1,376	3M	55B
1395/03/17	17,017	17,017	17,017	17,017	5.00	1,187	3M	52B
1395/03/16	16,207	16,207	16,207	16,207	4.99	313	32K	515M
1395/03/12	15,436	15,436	15,436	15,436	5.00	257	26K	403M
1395/03/11	14,701	14,701	14,701	14,701	5.00	82	10K	147M
1395/03/10	14,001	14,001	14,001	14,001	4.99	48	5K	68M
1395/03/09	13,335	13,335	13,335	13,335	5.00	34	4K	55M
1395/03/08	12,700	12,700	12,700	12,700	1170.00	20,170	5M	63B