Name: شرکت قند بیستون
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شرکت قند بیستون
قیستو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	53,180	50,180	53,180	50,210	(2.94)	208	2M	101B
1405/06/28	51,850	50,350	51,850	51,730	2.76	205	1M	59B
1405/06/25	50,650	48,900	50,700	50,340	2.25	245	2M	88B
1405/06/24	49,190	46,960	49,230	49,230	2.99	478	6M	287B
1405/06/23	47,440	45,590	48,370	47,800	1.77	224	2M	73B
1405/06/22	47,490	44,770	47,490	46,970	1.87	136	934K	44B
1405/06/21	46,150	45,200	46,150	46,110	2.90	199	1M	68B
1405/06/18	44,980	44,970	44,980	44,810	2.61	130	1M	53B
1405/06/17	43,670	43,670	43,670	43,670	3.00	259	3M	130B
1405/06/16	42,400	42,400	42,400	42,400	2.99	169	2M	93B
1405/06/11	41,160	41,000	41,180	41,170	2.95	171	1M	61B
1405/06/10	40,000	39,500	40,000	39,990	2.96	191	2M	66B
1405/06/09	38,180	38,170	40,090	38,840	(0.23)	263	3M	114B
1405/06/08	39,550	38,140	39,560	38,930	1.35	111	721K	28B
1405/06/07	39,550	38,140	39,560	38,930	1.35	111	721K	28B
1405/06/04	39,090	37,010	39,090	38,460	1.32	128	1M	46B
1405/06/03	37,710	37,710	37,960	37,960	2.98	229	3M	108B
1405/06/02	37,040	36,500	37,060	36,860	2.42	140	1M	43B
1405/06/01	37,490	35,970	37,490	35,990	(2.94)	173	2M	62B
1405/05/31	36,760	36,740	38,530	37,080	(2.09)	297	2M	77B
1405/05/28	36,930	36,930	36,950	37,870	(0.53)	68	242K	9B
1405/05/27	39,600	37,340	39,630	38,070	(1.09)	170	1M	48B
1405/05/26	38,710	37,730	38,710	38,490	2.39	138	1M	45B
1405/05/25	37,780	36,300	37,780	37,670	2.70	155	1M	49B
1405/05/24	36,740	36,740	36,740	36,680	2.83	123	1M	49B
1405/05/21	35,830	34,790	35,830	35,670	2.53	119	1M	47B
1405/05/20	35,830	34,790	35,830	35,670	2.53	119	1M	47B
1405/05/19	35,500	35,500	35,500	35,310	2.44	105	1M	41B
1405/05/18	32,550	32,550	34,500	34,470	2.90	235	3M	87B
1405/05/17	33,520	33,520	33,520	33,500	2.92	118	1M	46B
1405/05/14	32,700	32,700	32,700	32,550	2.52	53	1M	36B
1405/05/13	31,960	30,340	31,960	31,750	2.32	77	1M	34B
1405/05/12	31,960	30,340	31,960	31,750	2.32	77	1M	34B
1405/05/11	31,050	31,050	31,050	31,030	2.92	67	1M	40B
1405/05/10	30,110	30,100	30,170	30,150	2.90	110	1M	39B
1405/05/07	29,310	29,010	29,310	29,300	2.95	243	4M	129B
1405/05/06	28,460	28,460	28,460	28,460	2.97	28	133K	4B
1405/05/05	27,640	27,640	27,640	27,640	2.98	21	161K	4B
1405/05/04	26,840	26,840	26,840	26,840	2.99	10	32K	846M
1405/05/03	26,060	26,060	26,060	26,060	2.96	39	359K	9B
1405/04/31	25,410	24,030	25,410	25,310	2.59	41	1M	28B
1405/04/30	25,410	25,410	25,410	25,410	3.00	3	15K	381M
1405/04/29	24,670	24,670	24,670	24,670	2.96	5	26K	639M
1405/04/28	23,730	23,730	25,000	23,960	(2.04)	81	1M	32B
1405/04/27	24,460	24,460	25,530	24,460	(2.98)	25	728K	18B
1405/04/21	24,850	24,710	25,520	25,210	1.45	23	81K	2B
1405/04/20	24,550	24,550	26,050	24,850	(1.78)	28	510K	13B
1405/04/17	24,800	24,800	26,290	25,300	(1.02)	51	425K	11B
1405/04/16	24,400	24,400	25,670	25,560	2.53	37	279K	7B
1405/04/15	25,450	25,000	25,470	24,930	0.81	51	390K	10B
1405/04/14	25,450	25,000	25,470	24,930	0.81	51	390K	10B
1405/04/13	25,450	25,000	25,470	24,930	0.81	51	390K	10B
1405/04/10	25,450	25,000	25,470	24,930	0.81	51	390K	10B
1405/04/09	23,900	23,900	25,210	24,730	1.02	46	533K	13B
1405/04/08	25,150	24,070	25,170	24,480	0.16	22	135K	3B
1405/04/07	23,700	23,490	24,930	24,440	0.95	91	774K	19B
1405/04/06	24,500	23,770	24,510	24,210	1.72	109	1M	28B
1405/04/03	23,550	23,550	24,900	23,800	(1.86)	99	1M	29B
1405/04/01	24,250	24,250	24,250	24,250	(2.81)	20	136K	3B
1405/03/31	25,100	24,950	25,100	24,950	(2.92)	31	251K	6B
1405/03/30	25,700	25,700	25,700	25,700	(2.84)	34	219K	6B
1405/03/27	26,450	26,450	26,450	26,450	(2.94)	63	345K	9B
1405/03/26	28,100	26,500	28,100	27,250	(0.18)	90	691K	19B
1405/03/25	27,300	27,300	27,300	27,300	2.82	51	448K	12B
1405/03/24	26,000	26,000	26,550	26,550	2.91	142	1M	29B
1405/03/23	25,800	25,800	25,800	25,800	2.99	57	669K	17B
1405/03/20	24,600	24,600	25,450	25,050	0.0	32	154K	4B
1405/03/19	25,300	24,200	25,350	25,050	1.62	52	645K	16B
1405/03/18	25,300	24,550	25,300	24,650	(2.57)	113	2M	43B
1405/03/17	25,300	25,300	25,300	25,300	2.85	20	233K	6B
1405/03/16	24,050	24,050	25,450	24,600	(0.61)	191	2M	54B
1405/03/13	24,750	24,750	24,750	24,750	(2.94)	29	197K	5B
1405/03/12	25,600	25,500	25,600	25,500	(2.86)	51	304K	8B
1405/03/11	27,300	25,900	27,300	26,250	(1.5)	201	1M	38B
1405/03/10	25,650	25,650	26,700	26,650	2.70	175	2M	56B
1405/03/09	25,950	25,600	25,950	25,950	2.98	158	2M	63B
1405/03/06	25,500	25,150	25,500	25,200	(2.7)	113	773K	19B
1405/03/05	25,500	25,150	25,500	25,200	(2.7)	113	773K	19B
1405/03/04	26,800	25,300	26,800	25,900	(0.58)	159	1M	34B
1405/03/03	26,050	26,050	26,050	26,050	2.96	17	338K	9B
1405/03/02	25,350	24,200	25,350	25,300	2.64	204	3M	76B
1405/02/30	24,650	24,650	24,650	24,650	2.92	43	1M	33B
1404/12/09	23,450	23,400	23,450	23,400	(2.3)	3	52K	1B
1404/12/06	24,150	23,550	24,150	23,950	1.05	7	14K	331M
1404/12/05	23,100	23,100	23,750	23,700	2.60	28	264K	6B
1404/12/04	23,000	23,000	23,100	23,100	2.90	22	197K	5B
1404/12/03	22,700	21,550	22,800	22,450	1.35	33	203K	5B
1404/12/02	22,250	21,300	22,250	22,150	2.31	61	514K	11B
1404/11/29	22,050	22,050	22,050	21,650	0.93	11	228K	5B
1404/11/28	22,000	22,000	22,000	21,450	0.23	5	34K	751M
1404/11/27	21,950	21,950	21,950	21,400	0.23	6	66K	1B
1404/11/26	21,850	21,800	21,850	21,350	0.47	13	147K	3B
1404/11/25	21,600	21,250	21,600	21,250	1.19	36	292K	6B
1404/11/21	20,400	20,350	21,500	21,000	0.48	31	264K	6B
1404/11/20	20,950	20,900	21,200	20,900	(2.79)	46	859K	18B
1404/11/19	22,550	21,250	22,550	21,500	(1.83)	51	609K	13B
1404/11/18	21,700	21,400	22,450	21,900	0.46	36	223K	5B
1404/11/14	22,600	21,800	22,600	21,800	(2.9)	67	1M	22B
1404/11/13	22,400	22,400	23,300	22,450	(2.6)	71	929K	21B
1404/11/12	23,050	23,050	23,400	23,050	(2.95)	41	475K	11B
1404/11/11	23,750	23,750	23,750	23,750	(2.86)	7	63K	2B
1404/11/08	23,850	23,850	23,850	24,450	(0.41)	18	112K	3B
1404/11/07	24,750	23,900	25,200	24,550	(0.2)	20	73K	2B
1404/10/28	25,000	24,450	25,950	24,800	(1.59)	76	532K	13B
1404/10/24	25,200	25,200	25,200	25,200	(2.89)	6	22K	554M
1404/10/23	26,000	25,900	26,500	25,950	(2.81)	39	284K	7B
1404/10/22	26,500	26,250	27,650	26,700	(0.93)	24	151K	4B
1404/10/21	26,950	26,950	26,950	26,950	(2.88)	32	163K	4B
1404/10/20	27,300	27,300	28,500	27,750	(1.25)	34	157K	4B
1404/10/17	28,100	28,000	28,100	28,100	2.93	89	2M	46B
1404/10/16	27,300	27,300	27,300	27,300	2.82	10	42K	1B
1404/10/15	26,600	26,000	26,650	26,550	2.51	27	238K	6B
1404/10/14	27,000	25,900	27,000	25,900	(3.0)	68	1M	38B
1404/10/10	26,700	26,550	27,450	26,700	(2.38)	55	533K	14B
1404/10/09	27,500	27,350	27,500	27,350	(2.84)	98	1M	40B
1404/10/08	29,000	27,500	29,000	28,150	(0.18)	57	375K	11B
1404/10/07	28,350	28,200	28,500	28,200	(2.93)	131	1M	40B
1404/10/06	29,700	28,700	29,800	29,050	(1.69)	165	933K	27B
1404/10/03	29,550	29,200	29,550	29,550	2.96	72	917K	27B
1404/10/02	27,400	27,400	28,900	28,700	2.14	123	2M	60B
1404/10/01	28,350	26,750	28,350	28,100	2.00	181	3M	93B
1404/09/30	27,550	27,550	27,550	27,550	2.99	23	167K	5B
1404/09/29	26,750	26,750	26,750	26,750	2.88	23	183K	5B
1404/09/26	26,000	26,000	26,000	26,000	2.97	149	4M	116B
1404/09/25	25,250	25,200	25,250	25,250	2.85	68	882K	22B
1404/09/24	24,500	24,200	24,550	24,550	2.94	71	619K	15B
1404/09/23	22,950	22,950	23,950	23,850	2.36	73	803K	19B
1404/09/22	23,400	23,100	23,400	23,300	2.42	83	919K	21B
1404/09/19	21,600	21,600	22,900	22,750	2.25	79	871K	20B
1404/09/18	23,400	22,150	23,400	22,250	(2.41)	50	364K	8B
1404/09/17	22,300	22,100	23,150	22,800	0.22	66	601K	14B
1404/09/16	24,100	22,700	24,100	22,750	(2.78)	96	2M	36B
1404/09/15	23,500	23,000	23,500	23,400	2.41	64	499K	12B
1404/09/12	22,850	22,450	22,850	22,850	2.93	63	724K	17B
1404/09/11	22,100	22,000	22,200	22,200	2.78	68	768K	17B
1404/09/10	22,600	21,300	22,600	21,600	(1.59)	87	909K	20B
1404/09/09	23,100	21,850	23,100	21,950	(2.44)	126	2M	53B
1404/09/08	22,450	22,350	23,000	22,500	(2.17)	152	2M	43B
1404/09/05	23,000	23,000	23,400	23,000	(2.95)	890	44M	1T
1404/09/04	24,450	23,050	24,450	23,700	(0.21)	149	1M	31B
1404/09/02	23,750	23,350	23,800	23,750	2.59	142	2M	54B
1404/09/01	22,550	22,550	23,400	23,150	0.0	57	457K	11B
1404/08/28	23,050	22,650	23,200	23,150	2.66	125	2M	40B
1404/08/27	23,200	22,100	23,200	22,550	(0.88)	116	1M	23B
1404/08/26	24,100	22,700	24,100	22,750	(2.78)	126	2M	47B
1404/08/25	23,750	22,450	23,750	23,400	1.30	174	1M	33B
1404/08/24	23,050	22,550	23,100	23,100	2.90	131	3M	68B
1404/08/21	22,500	22,100	22,500	22,450	2.75	115	2M	37B
1404/08/20	21,900	21,450	21,950	21,850	2.34	135	1M	29B
1404/08/19	21,350	20,900	21,350	21,350	2.89	122	2M	39B
1404/08/18	20,000	20,000	21,150	20,750	0.97	108	1M	23B
1404/08/17	20,650	20,300	20,650	20,550	2.49	89	1M	29B
1404/08/14	19,850	19,850	20,150	20,050	(1.96)	70	1M	23B
1404/08/13	20,400	20,400	21,300	20,450	(2.62)	133	4M	74B
1404/08/12	20,600	20,450	21,300	21,000	(0.24)	71	779K	16B
1404/08/11	20,150	20,100	21,300	21,050	1.69	122	2M	52B
1404/08/10	21,000	20,350	21,000	20,700	(1.15)	63	716K	15B
1404/08/07	20,700	20,700	21,090	20,940	(1.83)	110	1M	24B
1404/08/06	21,920	20,680	21,920	21,330	0.14	89	762K	16B
1404/08/05	21,340	20,300	21,540	21,300	1.82	272	4M	89B
1404/08/04	19,840	19,840	21,000	20,920	2.60	180	3M	66B
1404/08/03	20,400	20,110	20,400	20,390	2.93	77	2M	35B
1404/07/30	19,810	19,810	19,810	19,810	2.96	44	1M	22B
1404/07/29	19,240	18,690	19,250	19,240	2.94	170	4M	80B
1404/07/28	18,710	18,300	18,710	18,690	2.86	194	5M	88B
1404/07/27	18,220	18,220	18,220	18,170	2.71	35	989K	18B
1404/07/26	17,770	17,770	17,770	17,690	2.49	33	923K	16B
1404/07/23	17,260	17,260	17,260	17,260	2.98	53	1M	17B
1404/07/22	16,760	16,760	16,760	16,760	2.95	57	913K	15B
1404/07/21	16,280	16,280	16,280	16,280	2.97	29	519K	8B
1404/07/20	15,810	15,810	15,810	15,810	3.00	4	15K	231M
1404/07/19	15,350	15,350	15,350	15,350	2.95	197	5M	70B
1404/07/16	15,180	15,180	15,240	14,910	0.74	39	356K	5B
1404/07/15	14,550	14,520	14,830	14,800	(0.47)	27	400K	6B
1404/07/14	15,100	15,000	15,170	14,870	0.27	22	311K	5B
1404/07/13	15,220	15,000	15,220	14,830	0.34	21	274K	4B
1404/07/12	14,550	14,550	15,070	14,780	0.96	42	473K	7B
1404/07/09	15,040	14,500	15,040	14,640	0.21	27	213K	3B
1404/07/08	14,920	14,840	14,920	14,610	0.83	54	409K	6B
1404/07/07	14,870	14,870	14,870	14,490	0.35	29	164K	2B
1404/07/06	14,710	14,710	14,710	14,440	1.05	33	520K	8B
1404/07/05	14,540	14,530	14,570	14,290	0.99	48	485K	7B
1404/07/02	14,050	13,800	14,090	14,150	(0.07)	14	104K	1B
1404/07/01	14,340	14,010	14,510	14,160	0.07	21	153K	2B
1404/06/31	13,780	13,770	14,270	14,150	(0.14)	31	240K	3B
1404/06/30	13,790	13,790	13,800	14,170	(0.28)	21	141K	2B
1404/06/29	13,980	13,980	13,990	14,210	(1.39)	40	648K	9B
1404/06/26	14,360	14,360	14,370	14,410	(2.64)	78	1M	17B
1404/06/25	14,490	14,450	14,500	14,800	(0.6)	41	266K	4B
1404/06/24	14,740	14,650	14,990	14,890	(1.39)	89	727K	11B
1404/06/23	14,680	14,670	15,340	15,100	(0.13)	37	274K	4B
1404/06/22	14,710	14,710	14,840	15,120	(0.13)	14	60K	885M
1404/06/18	15,590	15,120	15,590	15,140	(2.82)	222	4M	61B
1404/06/17	15,240	15,240	15,930	15,580	(0.57)	67	477K	7B
1404/06/16	15,260	15,240	15,890	15,670	(0.06)	17	135K	2B
1404/06/15	15,420	15,330	15,690	15,680	(0.76)	48	372K	6B
1404/06/12	15,450	15,380	16,000	15,800	(0.25)	15	136K	2B
1404/06/11	15,420	15,420	16,090	15,840	1.34	44	592K	10B
1404/06/09	15,030	15,030	15,930	15,630	1.03	41	477K	8B
1404/06/08	15,160	15,160	15,350	15,470	(0.96)	65	428K	6B
1404/06/05	15,180	15,180	15,730	15,620	(0.13)	52	465K	7B
1404/06/04	15,640	15,640	16,000	15,640	(2.98)	109	2M	27B
1404/06/03	16,130	16,120	16,130	16,120	(2.95)	116	2M	35B
1404/06/01	16,270	16,260	16,450	16,610	(0.89)	37	363K	6B
1404/05/29	17,180	16,650	17,200	16,760	(2.33)	94	970K	16B
1404/05/28	16,730	16,730	17,150	17,160	(0.41)	46	351K	6B
1404/05/27	17,730	17,000	17,740	17,230	(0.06)	49	345K	6B
1404/05/26	16,560	16,560	17,550	17,240	1.17	149	2M	30B
1404/05/25	17,450	16,610	17,450	17,040	0.18	70	509K	9B
1404/05/22	17,150	16,200	17,170	17,010	2.04	266	3M	55B
1404/05/21	16,670	16,670	16,670	16,670	2.96	59	2M	26B
1404/05/20	15,800	15,790	16,210	16,190	2.86	110	2M	26B
1404/05/19	16,190	15,740	16,190	15,740	(2.96)	243	4M	61B
1404/05/18	16,820	15,850	16,820	16,220	(0.73)	119	1M	18B
1404/05/15	16,340	16,250	16,340	16,340	2.96	157	3M	42B
1404/05/14	15,850	15,850	15,880	15,870	2.92	90	1M	20B
1404/05/13	14,700	14,700	15,600	15,420	1.78	118	962K	15B
1404/05/12	14,860	14,820	15,200	15,150	(0.79)	70	421K	6B
1404/05/11	15,270	15,270	15,290	15,270	(2.99)	159	3M	44B
1404/05/08	15,580	15,580	16,040	15,740	(1.99)	88	930K	15B
1404/05/07	16,060	16,060	16,060	16,060	(2.96)	122	2M	34B
1404/05/06	17,000	16,490	17,000	16,550	(2.59)	105	1M	24B
1404/05/05	16,990	16,990	17,010	16,990	(2.97)	163	2M	35B
1404/05/04	17,510	17,510	17,590	17,510	(2.99)	92	1M	20B
1404/05/01	18,100	18,050	18,100	18,050	(2.96)	94	1M	23B
1404/04/31	18,550	18,550	19,100	18,600	(2.62)	367	3M	52B
1404/04/30	19,100	19,100	19,100	19,100	(2.8)	65	1M	22B
1404/04/29	19,650	19,650	19,650	19,650	(2.96)	43	1M	20B
1404/04/28	19,650	19,650	19,650	20,250	0.0	4	15K	298M
1404/04/25	19,650	19,650	19,650	20,250	0.0	2	10K	201M
1404/04/24	19,650	19,650	19,650	20,250	0.0	1	10K	196M
1404/04/23	19,650	19,650	19,650	20,250	0.0	3	22K	432M
1404/04/22	20,250	20,250	20,250	20,250	(2.88)	110	3M	51B
1404/04/21	20,300	20,300	20,300	20,850	(0.24)	8	57K	1B
1404/04/18	20,300	20,300	20,300	20,900	0.0	3	10K	209M
1404/04/17	20,300	20,300	20,300	20,900	0.0	1	10K	203M
1404/04/16	20,900	20,900	20,900	20,900	(5.0)	62	1M	24B
1404/04/11	21,350	21,350	21,350	22,000	0.0	4	35K	737M
1404/04/10	21,350	21,350	21,350	22,000	0.0	1	3K	64M
1404/04/09	21,400	21,400	21,400	22,000	(0.23)	6	63K	1B
1404/04/07	21,400	21,400	21,400	22,050	0.0	2	22K	479M
1404/03/21	21,500	21,500	21,500	22,050	(0.45)	23	133K	3B
1404/03/20	22,050	21,750	22,050	22,150	(1.12)	46	310K	7B
1404/03/19	22,700	22,150	22,700	22,400	(1.75)	67	543K	12B
1404/03/18	22,300	22,250	23,450	22,800	(0.44)	71	262K	6B
1404/03/17	24,200	22,900	24,200	22,900	(2.97)	283	5M	111B
1404/03/13	23,600	23,200	23,600	23,600	2.83	465	8M	198B
1404/03/12	22,950	22,600	23,000	22,950	2.68	377	8M	187B
1404/03/11	22,350	22,350	22,600	22,350	(2.83)	215	5M	101B
1404/03/10	23,000	22,700	23,400	23,000	(1.71)	89	612K	14B
1404/03/07	23,400	22,800	23,400	23,400	0.43	244	5M	116B
1404/03/06	24,000	22,700	24,000	23,300	(0.43)	533	10M	234B
1404/03/05	23,350	22,800	23,450	23,400	0.0	499	10M	238B
1404/03/04	23,800	23,400	23,800	23,400	(2.9)	366	8M	180B
1404/03/03	24,350	23,450	24,450	24,100	1.47	301	3M	69B
1404/02/31	23,700	23,700	24,550	23,750	(2.66)	286	4M	100B
1404/02/30	25,200	23,800	25,200	24,400	(0.41)	19	108K	3B
1404/02/29	24,500	24,000	24,500	24,500	2.94	279	4M	97B
1404/02/28	23,550	23,550	24,750	23,800	(1.86)	448	5M	126B
1404/02/27	25,500	24,200	25,550	24,250	(2.61)	173	2M	50B
1404/02/24	26,000	24,850	26,250	24,900	(2.73)	489	7M	180B
1404/02/23	26,200	25,600	26,400	25,600	(2.85)	880	18M	469B
1404/02/22	26,600	25,500	26,650	26,350	1.74	713	8M	218B
1404/02/21	26,900	25,900	26,900	25,900	(2.81)	809	16M	422B
1404/02/20	26,800	26,000	26,800	26,650	2.30	653	13M	341B
1404/02/17	25,900	25,750	26,050	26,050	2.96	573	12M	319B
1404/02/16	25,950	24,450	25,950	25,300	0.40	1,029	20M	496B
1404/02/15	25,200	25,200	25,200	25,200	2.86	176	3M	67B
1404/02/14	24,500	24,500	24,500	24,500	2.94	86	1M	32B
1404/02/13	23,800	23,000	23,800	23,800	2.81	359	7M	171B
1404/02/10	23,150	23,150	23,150	23,150	2.89	237	5M	123B
1404/02/09	22,500	22,500	22,500	22,500	2.97	75	1M	23B
1404/02/08	21,800	21,800	21,850	21,850	2.82	581	13M	282B
1404/02/07	21,700	20,900	21,750	21,250	(1.16)	158	4M	78B
1404/02/06	21,500	21,100	21,500	21,500	2.97	293	11M	241B
1404/02/03	20,880	20,250	20,880	20,880	2.96	351	21M	428B
1404/02/02	20,280	20,000	20,280	20,280	3.00	328	18M	372B
1404/02/01	19,530	19,340	20,480	19,690	(1.2)	800	21M	416B
1404/01/31	19,490	19,490	20,460	19,930	(0.8)	826	36M	720B
1404/01/30	20,140	19,500	20,160	20,090	2.60	203	9M	184B
1404/01/27	19,560	19,490	19,580	19,580	3.00	195	8M	155B
1404/01/26	19,000	18,460	19,540	19,010	(0.11)	277	7M	136B
1404/01/25	19,000	18,460	19,050	19,030	2.86	624	29M	559B
1404/01/24	18,500	18,500	18,500	18,500	2.95	42	1M	21B
1404/01/23	17,980	17,980	17,980	17,970	2.92	65	1M	20B
1404/01/20	17,490	17,490	17,490	17,460	2.77	39	1M	20B
1404/01/19	16,990	16,990	16,990	16,990	2.97	33	1M	21B
1404/01/18	16,010	16,010	16,540	16,500	2.74	120	2M	34B
1404/01/17	16,540	15,880	16,540	16,060	(0.5)	140	3M	46B
1404/01/16	16,550	15,760	16,550	16,140	(0.43)	70	840K	14B
1404/01/10	16,450	16,000	16,530	16,210	0.81	107	1M	17B
1404/01/09	16,690	16,000	16,840	16,080	(2.49)	143	6M	91B
1404/01/06	16,890	16,190	16,890	16,490	(0.96)	82	619K	10B
1404/01/05	16,700	15,830	16,760	16,650	2.27	85	2M	26B
1403/12/28	16,250	16,240	16,690	16,280	(2.75)	192	6M	98B
1403/12/27	16,760	16,330	16,760	16,740	2.83	127	2M	37B
1403/12/26	16,710	15,900	16,880	16,280	(0.67)	463	18M	295B
1403/12/25	16,590	16,010	16,700	16,390	0.55	255	7M	114B
1403/12/22	16,330	16,030	16,330	16,300	2.77	370	11M	186B
1403/12/21	15,860	15,860	15,860	15,860	2.99	111	6M	99B
1403/12/20	15,380	15,300	15,400	15,400	2.94	251	17M	255B
1403/12/19	15,210	14,770	15,660	14,960	(1.64)	160	3M	48B
1403/12/18	15,700	15,210	15,700	15,210	(3.0)	293	19M	296B
1403/12/15	15,680	15,380	15,680	15,680	2.95	169	5M	85B
1403/12/14	15,280	14,570	15,290	15,230	2.56	81	2M	24B
1403/12/13	14,680	14,680	15,200	14,850	(1.79)	141	3M	44B
1403/12/12	15,500	14,870	15,500	15,120	(0.33)	47	722K	11B
1403/12/11	15,490	14,750	15,490	15,170	0.40	79	2M	37B
1403/12/08	15,510	15,060	15,510	15,110	(2.64)	147	2M	28B
1403/12/07	15,860	15,150	15,880	15,520	0.65	152	4M	64B
1403/12/06	15,180	15,110	15,420	15,420	2.94	104	3M	43B
1403/12/05	14,270	14,270	15,090	14,980	2.18	155	11M	164B
1403/12/04	14,670	14,640	15,090	14,660	(2.85)	144	7M	101B
1403/12/01	15,480	14,830	15,500	15,090	(1.24)	240	6M	84B
1403/11/30	15,280	15,100	15,280	15,280	2.96	422	16M	242B
1403/11/29	14,840	14,840	14,840	14,840	2.98	43	2M	33B
1403/11/28	13,930	13,750	14,430	14,410	2.86	266	13M	192B
1403/11/27	13,970	13,970	14,490	14,010	(2.71)	236	10M	136B
1403/11/23	15,200	14,390	15,200	14,400	(2.9)	151	5M	76B
1403/11/21	15,600	14,800	15,680	14,830	(2.75)	1,052	7M	110B
1403/11/17	15,230	15,230	15,840	15,250	(2.87)	259	11M	169B
1403/11/16	16,200	15,300	16,200	15,700	(0.44)	673	26M	407B
1403/11/15	15,770	15,770	15,770	15,770	2.94	67	3M	53B
1403/11/14	15,650	15,650	15,650	15,320	0.79	16	355K	6B
1403/11/13	15,200	15,160	15,200	15,200	2.98	304	20M	308B
1403/11/10	14,860	14,490	14,860	14,760	2.29	401	19M	287B
1403/11/08	14,360	14,330	14,930	14,430	(2.3)	216	8M	119B
1403/11/07	15,190	14,740	15,190	14,770	(2.76)	99	1M	21B
1403/10/26	15,920	15,590	15,940	15,610	(2.86)	243	7M	113B
1403/10/24	16,380	15,820	16,410	16,070	0.82	113	3M	51B
1403/10/23	16,230	15,920	16,230	15,940	(2.86)	109	2M	36B
1403/10/22	16,490	16,010	16,490	16,410	2.50	418	14M	236B
1403/10/19	16,030	16,030	16,030	16,010	2.83	40	1M	22B
1403/10/18	15,570	15,570	15,570	15,570	2.98	53	3M	41B
1403/10/17	15,120	15,120	15,120	15,120	3.00	38	2M	24B
1403/10/16	14,680	14,680	14,680	14,680	2.95	27	1M	21B
1403/10/15	14,630	14,630	14,630	14,260	0.35	12	167K	2B
1403/10/12	13,560	13,550	14,330	14,210	2.08	211	15M	207B
1403/10/11	13,630	13,620	14,140	13,920	(0.78)	66	1M	15B
1403/10/10	14,000	14,000	14,380	14,030	(2.16)	90	3M	39B
1403/10/09	14,400	14,000	14,650	14,340	0.07	42	423K	6B
1403/10/08	14,000	13,750	14,350	14,330	2.80	131	5M	72B
1403/10/05	13,910	13,900	14,520	13,940	(2.65)	107	4M	49B
1403/10/04	14,600	14,010	14,670	14,320	(0.56)	83	1M	21B
1403/10/03	13,980	13,980	14,770	14,400	0.0	78	1M	17B
1403/10/02	14,360	14,360	14,780	14,400	(2.7)	145	7M	98B
1403/10/01	14,520	14,310	14,950	14,800	1.93	105	3M	45B
1403/09/28	13,850	13,850	14,690	14,520	1.75	167	5M	77B
1403/09/27	14,670	14,230	14,670	14,270	(2.73)	71	4M	50B
1403/09/26	15,140	14,270	15,150	14,670	(0.27)	149	3M	50B
1403/09/25	14,720	14,400	14,730	14,710	2.80	220	7M	101B
1403/09/24	13,960	13,960	14,370	14,310	2.51	229	6M	90B
1403/09/21	13,960	13,960	13,960	13,960	2.95	77	5M	75B
1403/09/20	13,500	13,490	13,590	13,560	2.73	48	2M	28B
1403/09/19	13,200	12,880	13,220	13,200	2.80	131	4M	53B
1403/09/18	12,910	12,570	12,930	12,840	2.23	170	8M	102B
1403/09/17	12,800	12,300	12,880	12,560	0.40	200	5M	64B
1403/09/14	12,320	12,310	12,700	12,510	(0.87)	120	4M	47B
1403/09/13	12,800	12,200	12,810	12,620	1.45	104	3M	36B
1403/09/12	12,370	12,360	12,450	12,440	2.89	165	8M	96B
1403/09/11	11,730	11,730	12,290	12,090	0.17	69	900K	11B
1403/09/10	12,400	11,890	12,410	12,070	(1.47)	108	4M	51B
1403/09/07	12,520	12,120	12,520	12,250	0.0	93	2M	21B
1403/09/06	12,360	12,030	12,400	12,250	(1.13)	94	3M	35B
1403/09/05	12,390	12,280	12,650	12,390	0.24	189	5M	57B
1403/09/04	12,340	12,050	12,390	12,360	2.74	146	4M	52B
1403/09/03	12,100	11,800	12,190	12,030	1.35	91	3M	30B
1403/08/30	11,630	11,630	12,200	11,870	(0.67)	56	890K	10B
1403/08/29	11,980	11,710	11,980	11,950	2.66	163	6M	73B
1403/08/28	11,320	11,320	11,710	11,640	2.37	263	4M	43B
1403/08/27	11,350	11,100	11,580	11,370	0.35	87	2M	25B
1403/08/26	11,250	11,020	11,340	11,330	2.91	114	4M	40B
1403/08/23	10,900	10,750	11,300	11,010	(0.18)	38	328K	4B
1403/08/22	11,000	11,000	11,400	11,030	(2.73)	82	2M	26B
1403/08/21	11,650	11,000	11,650	11,340	0.09	98	761K	9B
1403/08/20	11,370	11,250	11,370	11,330	2.63	58	2M	19B
1403/08/19	11,050	11,050	11,060	11,040	2.79	60	2M	19B
1403/08/16	10,500	10,430	10,900	10,740	1.42	55	1M	13B
1403/08/15	10,100	10,100	10,590	10,590	2.92	119	4M	44B
1403/08/14	10,000	9,980	10,410	10,290	1.28	135	2M	21B
1403/08/13	10,240	10,040	10,420	10,160	0.30	58	684K	7B
1403/08/12	10,130	10,130	10,130	10,130	2.95	67	4M	37B
1403/08/09	9,980	9,980	9,980	9,840	1.55	16	1M	11B
1403/08/08	9,910	9,910	9,910	9,690	0.62	8	422K	4B
1403/08/07	9,890	9,890	9,890	9,630	0.21	9	133K	1B
1403/08/06	9,780	9,780	9,780	9,610	1.16	13	857K	8B
1403/08/05	9,710	9,710	9,710	9,500	0.74	15	555K	5B
1403/08/02	9,200	9,200	9,580	9,430	0.0	20	342K	3B
1403/08/01	9,180	9,170	9,700	9,430	(0.21)	29	233K	2B
1403/07/30	9,500	9,370	9,500	9,450	(2.07)	66	2M	14B
1403/07/29	9,730	9,610	9,730	9,650	(2.53)	42	2M	17B
1403/07/28	9,780	9,750	9,800	9,900	(1.49)	28	1M	10B
1403/07/25	9,820	9,820	9,950	10,050	(0.3)	15	306K	3B
1403/07/24	9,830	9,820	10,270	10,080	(0.1)	12	83K	817M
1403/07/23	10,490	9,990	10,490	10,090	(1.94)	67	2M	21B
1403/07/22	10,150	10,030	10,330	10,290	2.59	66	2M	20B
1403/07/21	9,890	9,890	10,320	10,030	0.10	44	718K	7B
1403/07/18	9,910	9,910	10,110	10,020	0.10	49	719K	7B
1403/07/17	9,920	9,920	10,120	10,010	(0.1)	38	758K	8B
1403/07/16	10,000	10,000	10,190	10,020	(0.79)	34	2M	16B
1403/07/15	10,030	10,030	10,030	10,100	(0.3)	16	590K	6B
1403/07/14	10,030	10,030	10,030	10,130	0.0	5	33K	333M
1403/07/10	10,080	10,080	10,200	10,130	(0.49)	40	885K	9B
1403/07/09	10,130	10,130	10,310	10,180	(0.49)	67	1M	12B
1403/07/08	10,170	10,170	10,370	10,230	(0.39)	90	3M	27B
1403/07/07	10,260	10,260	10,260	10,270	(0.87)	53	2M	19B
1403/07/04	10,400	10,210	10,620	10,360	(0.1)	51	1M	14B
1403/07/03	10,320	10,250	10,600	10,370	0.48	55	2M	17B
1403/07/02	10,320	10,210	10,330	10,320	2.89	114	3M	29B
1403/07/01	10,030	10,010	10,030	10,030	2.98	108	5M	47B
1403/06/28	9,960	9,960	9,960	9,740	0.72	28	533K	5B
1403/06/27	9,680	9,680	9,680	9,670	2.87	48	2M	20B
1403/06/26	9,590	9,590	9,590	9,400	0.86	45	669K	6B
1403/06/25	9,520	9,520	9,520	9,320	0.76	33	596K	6B
1403/06/20	9,370	9,190	9,460	9,250	0.65	29	864K	8B
1403/06/19	9,250	9,250	9,370	9,190	0.99	50	753K	7B
1403/06/18	9,010	9,000	9,340	9,100	0.33	29	340K	3B
1403/06/17	9,330	9,100	9,330	9,070	0.11	29	423K	4B
1403/06/13	9,140	9,140	9,140	9,060	1.00	49	1M	10B
1403/06/11	9,140	9,140	9,140	8,970	0.0	3	8K	69M
1403/06/07	9,070	9,070	9,090	8,970	0.56	37	690K	6B
1403/06/06	8,750	8,720	9,050	8,920	0.45	57	778K	7B
1403/06/05	9,080	8,760	9,080	8,880	(0.34)	37	921K	8B
1403/06/03	8,990	8,750	9,080	8,910	(0.11)	58	733K	7B
1403/05/31	8,760	8,760	8,990	8,920	(0.11)	22	292K	3B
1403/05/30	8,780	8,780	8,780	8,930	(0.22)	17	256K	2B
1403/05/29	9,160	8,820	9,160	8,950	(0.44)	31	590K	5B
1403/05/28	9,010	8,960	9,120	8,990	0.45	30	585K	5B
1403/05/27	8,880	8,860	9,070	8,950	0.56	65	812K	7B
1403/05/24	8,820	8,820	8,980	8,900	0.0	30	418K	4B
1403/05/23	8,900	8,850	9,010	8,900	(0.34)	34	902K	8B
1403/05/22	8,910	8,910	8,920	8,930	(0.78)	29	2M	15B
1403/05/21	8,920	8,920	8,930	9,000	(0.11)	16	375K	3B
1403/05/20	8,940	8,940	8,940	9,010	(0.22)	19	577K	5B
1403/05/16	8,950	8,950	8,950	9,030	(0.11)	6	137K	1B
1403/05/15	8,970	8,960	8,970	9,040	(0.11)	14	162K	1B
1403/05/14	9,020	9,020	9,200	9,050	(0.66)	79	2M	21B
1403/05/13	9,110	9,110	9,110	9,110	(2.98)	32	1M	12B
1403/05/10	9,380	9,380	9,740	9,390	(2.8)	63	1M	13B
1403/05/09	9,650	9,600	9,900	9,660	(2.33)	54	633K	6B
1403/05/08	10,200	9,870	10,200	9,890	(2.75)	86	2M	16B
1403/05/06	10,280	9,980	10,510	10,170	(1.07)	40	413K	4B
1403/05/03	10,580	10,260	10,690	10,280	(2.74)	68	680K	7B
1403/05/02	10,300	10,300	10,600	10,570	2.62	65	653K	7B
1403/05/01	10,290	10,290	10,610	10,300	(2.83)	175	6M	62B
1403/04/31	10,600	10,600	10,600	10,600	(2.93)	27	782K	8B
1403/04/30	10,920	10,610	10,920	10,920	2.92	125	3M	37B
1403/04/27	10,610	10,610	10,610	10,610	2.91	77	2M	22B
1403/04/24	9,870	9,870	10,340	10,310	2.69	99	2M	17B
1403/04/23	10,170	9,880	10,200	10,040	(0.4)	52	659K	7B
1403/04/20	10,200	9,900	10,450	10,080	(0.98)	84	934K	9B
1403/04/19	9,880	9,880	10,350	10,180	1.29	81	1M	14B
1403/04/18	9,950	9,870	10,250	10,050	(0.3)	156	6M	56B
1403/04/17	9,900	9,800	10,390	10,080	(0.2)	105	4M	36B
1403/04/16	10,100	10,100	10,100	10,100	2.96	75	2M	15B
1403/04/13	9,700	9,680	9,950	9,810	(1.6)	50	2M	18B
1403/04/12	9,700	9,700	10,110	9,970	1.53	33	614K	6B
1403/04/11	9,810	9,810	10,290	9,820	(2.87)	140	2M	23B
1403/04/10	10,670	10,090	10,670	10,110	(2.79)	36	625K	6B
1403/04/09	10,100	10,060	10,670	10,400	0.39	38	313K	3B
1403/04/06	10,540	10,150	10,540	10,360	0.19	33	459K	5B
1403/04/04	10,230	10,050	10,350	10,340	1.87	57	947K	10B
1403/04/03	10,020	10,020	10,170	10,150	1.70	31	748K	8B
1403/04/02	9,800	9,650	10,010	9,980	1.63	63	1M	11B
1403/03/30	9,650	9,650	9,880	9,820	1.34	54	514K	5B
1403/03/29	10,030	9,660	10,030	9,690	(1.62)	40	241K	2B
1403/03/27	9,850	9,850	9,870	9,850	(1.99)	38	911K	9B
1403/03/22	10,360	10,000	10,360	10,050	(1.37)	57	905K	9B
1403/03/21	10,400	10,050	10,450	10,190	(0.59)	126	2M	16B
1403/03/20	10,000	9,980	10,340	10,250	0.89	49	353K	4B
1403/03/19	10,560	10,160	10,560	10,160	(1.93)	66	1M	14B
1403/03/16	10,360	10,360	10,380	10,360	(1.99)	103	2M	20B
1403/03/13	10,600	10,310	10,720	10,570	0.57	41	292K	3B
1403/03/12	10,520	10,300	10,520	10,510	1.84	31	1M	11B
1403/03/09	10,330	10,210	10,340	10,320	1.78	97	1M	13B
1403/03/08	10,140	10,140	10,140	10,140	1.91	27	768K	8B
1403/03/07	9,850	9,850	10,250	9,950	(1.0)	157	3M	34B
1403/03/06	10,050	10,050	10,050	10,050	(1.95)	25	1M	11B
1403/03/05	10,250	10,250	10,250	10,250	(1.91)	8	40K	409M
1403/02/30	10,510	10,450	10,510	10,450	(2.97)	89	2M	25B
1403/02/29	10,700	10,500	10,810	10,770	2.57	97	1M	15B
1403/02/26	10,500	10,490	10,500	10,500	2.94	116	1M	15B
1403/02/25	9,960	9,960	10,250	10,200	2.41	111	1M	13B
1403/02/24	10,120	9,940	10,190	9,960	(2.73)	194	4M	43B
1403/02/23	10,200	10,080	10,690	10,240	(1.44)	163	3M	27B
1403/02/22	10,230	10,160	10,780	10,390	(0.76)	95	729K	8B
1403/02/19	10,520	10,460	10,600	10,470	(2.88)	72	1M	14B
1403/02/12	11,000	10,530	11,000	10,780	(0.55)	107	2M	20B
1403/02/11	10,910	10,820	11,070	10,840	(2.78)	237	6M	61B
1403/02/10	10,740	10,740	11,340	11,150	1.27	78	1M	15B
1403/02/09	10,780	10,780	11,300	11,010	0.27	56	376K	4B
1403/02/08	10,910	10,910	11,380	10,980	(1.96)	66	770K	8B
1403/02/05	11,850	11,170	11,850	11,200	(2.69)	177	3M	33B
1403/02/04	11,200	11,200	11,550	11,510	2.58	201	3M	37B
1403/02/03	11,320	11,210	11,450	11,220	(2.86)	55	717K	8B
1403/02/02	11,610	11,530	11,720	11,550	(2.78)	107	2M	23B
1403/02/01	11,570	11,560	12,190	11,880	(0.25)	140	2M	23B
1403/01/29	12,120	11,880	12,120	11,910	(0.75)	105	2M	19B
1403/01/28	12,170	11,930	12,170	12,000	(0.41)	200	5M	58B
1403/01/27	12,050	12,050	12,050	12,050	0.92	44	2M	23B
1403/01/21	11,750	11,620	11,960	11,940	2.75	177	5M	63B
1403/01/20	11,750	11,360	11,750	11,620	1.48	57	839K	10B
1403/01/19	11,510	11,380	11,710	11,450	(2.39)	160	2M	27B
1403/01/18	11,800	11,600	12,190	11,730	(1.84)	224	5M	55B
1403/01/15	11,600	11,600	12,170	11,950	1.01	162	2M	25B
1403/01/14	11,760	11,760	12,000	11,830	(2.39)	197	3M	37B
1403/01/11	12,170	12,080	12,490	12,120	(2.65)	195	3M	42B
1403/01/08	12,840	12,230	12,880	12,450	(0.48)	239	3M	41B
1403/01/07	12,560	12,200	12,560	12,510	2.54	248	4M	52B
1403/01/06	12,200	12,190	12,200	12,200	2.95	96	3M	32B
1403/01/05	11,800	11,520	11,990	11,850	1.72	165	2M	24B
1402/12/28	11,350	11,340	11,770	11,650	1.92	218	4M	52B
1402/12/27	10,910	10,910	11,480	11,430	2.51	188	3M	39B
1402/12/26	10,870	10,870	11,340	11,150	(0.36)	130	2M	18B
1402/12/23	11,680	11,180	11,680	11,190	(2.86)	306	8M	84B
1402/12/22	11,750	11,260	11,850	11,520	(0.43)	426	7M	76B
1402/12/21	11,580	11,340	11,590	11,570	2.75	771	16M	186B
1402/12/20	11,310	10,710	11,310	11,260	2.46	497	19M	209B
1402/12/05	11,140	10,950	11,140	11,140	2.96	389	22M	242B
1402/12/02	11,000	11,000	11,000	10,820	1.31	43	852K	9B
1402/12/01	10,860	10,860	10,860	10,680	1.23	45	823K	9B
1402/11/30	10,550	10,540	10,550	10,550	2.93	226	6M	65B
1402/11/29	9,950	9,840	10,400	10,250	1.49	664	13M	130B
1402/11/28	10,400	10,080	10,590	10,100	(2.79)	547	13M	133B
1402/11/25	10,250	10,250	10,400	10,390	2.87	781	16M	169B
1402/11/24	10,050	10,050	10,330	10,100	(2.51)	1,105	32M	320B
1402/11/23	10,360	10,360	10,360	10,360	(3.0)	67	2M	21B
1402/11/21	10,560	10,560	10,560	10,680	(1.84)	59	1M	12B
1402/11/18	10,700	10,700	10,700	10,880	(1.36)	35	783K	8B
1402/11/17	10,820	10,820	10,820	11,030	(1.08)	38	637K	7B
1402/11/16	11,000	11,000	11,010	11,150	(1.68)	56	981K	11B
1402/11/15	11,390	11,340	11,500	11,340	(2.99)	177	4M	42B
1402/11/14	12,070	11,370	12,070	11,690	(0.26)	399	5M	54B
1402/11/11	11,990	11,990	11,990	11,720	0.60	36	376K	5B
1402/11/10	11,900	11,900	11,900	11,650	0.78	33	499K	6B
1402/11/09	11,640	11,640	11,640	11,560	2.21	44	1M	16B
1402/11/08	11,380	11,380	11,380	11,310	2.35	56	1M	16B
1402/11/07	11,180	11,180	11,180	11,050	1.75	45	1M	12B
1402/11/04	10,860	10,830	10,860	10,860	2.94	137	3M	27B
1402/11/03	10,540	10,400	10,560	10,550	2.83	392	4M	45B
1402/11/02	10,260	9,800	10,340	10,260	2.19	67	1M	15B
1402/10/26	9,990	9,790	10,190	10,040	(0.1)	46	412K	4B
1402/10/25	10,000	9,890	10,310	10,050	0.0	55	276K	3B
1402/10/24	10,140	9,830	10,160	10,050	(0.2)	52	557K	6B
1402/10/23	9,870	9,870	10,170	10,070	(0.4)	27	367K	4B
1402/10/20	9,900	9,880	10,250	10,110	(0.69)	56	502K	5B
1402/10/19	10,030	10,030	10,340	10,180	(1.45)	83	936K	9B
1402/10/18	10,310	10,220	10,310	10,330	(1.9)	97	1M	13B
1402/10/17	10,260	10,260	10,650	10,530	0.0	21	210K	2B
1402/10/16	10,400	10,300	10,860	10,530	(0.47)	43	462K	5B
1402/10/13	10,850	10,480	11,020	10,580	(2.04)	95	2M	17B
1402/10/12	10,500	10,500	10,950	10,800	(0.18)	99	756K	8B
1402/10/11	10,710	10,710	10,870	10,820	(1.99)	91	1M	13B
1402/10/10	10,850	10,850	10,850	11,040	(1.25)	59	773K	8B
1402/10/09	11,440	10,980	11,600	11,180	(1.15)	139	2M	18B
1402/10/06	11,320	11,300	11,580	11,310	(2.84)	318	5M	59B
1402/10/05	11,380	11,370	12,060	11,640	(0.6)	73	630K	7B
1402/10/04	12,050	11,380	12,080	11,710	(0.17)	202	1M	13B
1402/10/03	11,930	11,300	11,930	11,730	1.21	212	3M	31B
1402/10/02	11,650	11,560	11,650	11,590	2.39	112	1M	17B
1402/09/29	11,140	10,910	11,470	11,320	1.62	134	1M	15B
1402/09/28	11,030	11,030	11,400	11,140	(1.42)	122	1M	13B
1402/09/27	10,990	10,980	11,590	11,300	0.0	144	2M	21B
1402/09/25	11,300	11,200	11,300	11,300	2.91	113	5M	53B
1402/09/22	11,210	11,210	11,210	10,980	0.83	28	552K	6B
1402/09/21	11,070	11,070	11,070	10,890	1.30	31	860K	10B
1402/09/20	10,930	10,930	10,930	10,750	1.22	33	801K	9B
1402/09/19	10,830	10,830	10,830	10,620	0.95	17	606K	7B
1402/09/18	10,740	10,740	10,740	10,520	0.86	38	551K	6B
1402/09/15	10,690	10,690	10,690	10,430	0.48	27	334K	4B
1402/09/14	10,660	10,660	10,660	10,380	0.29	12	181K	2B
1402/09/13	10,600	10,600	10,600	10,350	0.49	24	309K	3B
1402/09/12	10,220	10,220	10,480	10,300	1.18	67	844K	9B
1402/09/11	10,000	10,000	10,420	10,180	0.59	57	429K	4B
1402/09/08	9,750	9,700	10,300	10,120	1.20	179	2M	18B
1402/09/07	10,280	9,900	10,280	10,000	0.0	45	382K	4B
1402/09/06	10,050	9,920	10,050	10,000	2.46	166	2M	18B
1402/09/05	9,930	9,930	9,930	9,760	1.14	36	806K	8B
1402/09/04	9,840	9,840	9,840	9,650	0.94	28	696K	7B
1402/09/01	9,740	9,740	9,740	9,560	1.06	33	749K	7B
1402/08/30	9,400	9,400	9,630	9,460	1.18	77	876K	8B
1402/08/29	9,400	9,230	9,430	9,350	0.11	51	690K	6B
1402/08/28	9,180	9,180	9,230	9,340	0.0	4	12K	108M
1402/08/27	9,200	9,070	9,400	9,340	0.11	34	392K	4B
1402/08/24	9,340	9,230	9,400	9,330	0.0	20	220K	2B
1402/08/23	9,090	9,060	9,360	9,330	(0.11)	32	192K	2B
1402/08/22	9,590	9,230	9,600	9,340	0.0	32	145K	1B
1402/08/21	9,120	9,100	9,300	9,340	(0.43)	51	346K	3B
1402/08/20	9,150	9,120	9,610	9,380	(0.21)	63	249K	2B
1402/08/17	9,130	9,130	9,550	9,400	0.0	21	72K	674M
1402/08/16	9,130	9,130	9,550	9,400	(0.11)	74	337K	3B
1402/08/15	9,140	9,140	9,190	9,410	(0.11)	32	114K	1B
1402/08/14	9,170	9,170	9,170	9,420	(0.32)	43	248K	2B
1402/08/13	9,780	9,230	9,790	9,450	(0.63)	59	603K	6B
1402/08/10	9,320	9,310	9,540	9,510	(0.83)	42	548K	5B
1402/08/09	9,430	9,430	9,500	9,590	(1.34)	52	890K	8B
1402/08/08	9,700	9,480	10,040	9,720	(0.51)	95	607K	6B
1402/08/07	9,600	9,600	10,180	9,770	(1.21)	166	3M	27B
1402/08/06	9,890	9,890	9,900	9,890	(2.94)	63	3M	30B
1402/08/03	10,190	10,190	10,300	10,190	(2.95)	169	3M	29B
1402/08/02	10,190	10,190	10,190	10,500	0.0	1	5K	51M
1402/08/01	9,990	9,990	9,990	10,500	(0.1)	5	28K	279M
1402/07/30	10,200	10,200	10,200	10,510	0.0	2	10K	100M
1402/07/24	10,210	10,210	10,210	10,510	(0.1)	3	50K	506M
1402/07/23	10,050	10,050	10,050	10,520	(0.47)	28	179K	2B
1402/07/22	10,260	10,260	10,260	10,570	0.0	3	28K	287M
1402/07/17	10,260	10,260	10,260	10,570	0.0	1	4K	45M
1402/07/15	10,240	10,240	10,380	10,570	(1.86)	109	697K	7B
1402/07/12	10,450	10,450	10,450	10,770	0.0	3	19K	197M
1402/07/10	10,450	10,450	10,450	10,770	0.0	3	12K	122M
1402/07/09	10,460	10,460	10,460	10,770	(0.09)	5	77K	808M
1402/07/08	10,460	10,460	10,460	10,780	0.0	2	24K	251M
1402/07/05	10,500	10,500	10,500	10,780	(0.37)	29	212K	2B
1402/07/04	10,530	10,530	10,530	10,820	(0.28)	31	191K	2B
1402/07/03	10,610	10,600	10,700	10,850	(0.64)	56	424K	4B
1402/07/01	10,680	10,680	11,100	10,920	(0.82)	74	538K	6B
1402/06/29	10,760	10,760	11,020	11,010	(0.72)	69	469K	5B
1402/06/28	10,960	10,960	11,010	11,090	(1.77)	152	1M	12B
1402/06/27	11,010	11,010	12,000	11,290	(2.5)	216	2M	19B
1402/06/26	11,250	11,250	11,250	11,580	(0.09)	4	41K	464M
1402/06/22	11,250	11,250	11,250	11,590	0.0	5	25K	283M
1402/06/21	11,260	11,260	11,260	11,590	(0.09)	16	69K	780M
1402/06/19	11,270	11,270	11,270	11,600	(0.09)	7	60K	680M
1402/06/18	11,080	11,080	11,080	11,610	(0.43)	28	158K	2B
1402/06/14	11,320	11,320	11,320	11,660	0.0	3	9K	107M
1402/06/13	11,320	11,320	11,320	11,660	0.0	2	14K	163M
1402/06/12	11,320	11,320	11,320	11,660	(0.09)	4	49K	554M
1402/06/11	11,320	11,320	11,320	11,670	0.0	3	20K	226M
1402/06/07	11,180	11,180	11,180	11,670	(0.77)	15	258K	3B
1402/06/06	11,410	11,410	11,410	11,760	0.0	1	5K	57M
1402/06/05	11,410	11,410	11,410	11,760	0.0	3	20K	231M
1402/06/04	11,430	11,430	11,430	11,760	(0.17)	8	95K	1B
1402/06/01	11,430	11,430	11,430	11,780	0.0	3	19K	217M
1402/05/31	11,440	11,440	11,440	11,780	(0.08)	3	31K	351M
1402/05/30	11,440	11,440	11,440	11,790	0.0	3	22K	252M
1402/05/28	11,450	11,450	12,000	11,790	(0.08)	20	56K	642M
1402/05/17	36,500	34,600	36,600	34,750	(2.52)	183	1M	40B
1402/05/16	35,900	35,250	35,900	35,650	2.15	90	453K	16B
1402/05/14	34,950	34,500	34,950	34,900	2.80	101	551K	19B
1402/05/10	33,900	33,900	35,850	33,950	(2.72)	232	2M	68B
1402/05/09	33,900	33,900	33,900	34,900	0.0	2	3K	118M
1402/05/08	33,900	33,900	33,900	34,900	0.0	2	7K	247M
1402/05/07	33,950	33,950	34,050	34,900	(0.29)	23	49K	2B
1402/05/04	34,750	34,750	35,400	35,000	(4.24)	105	475K	17B
1402/05/03	35,550	35,550	35,550	36,550	(0.14)	8	18K	652M
1402/05/02	35,550	35,550	35,550	36,600	0.0	2	4K	135M
1402/05/01	35,550	35,550	35,550	36,600	0.0	2	12K	427M
1402/04/31	35,600	35,600	35,600	36,600	(0.14)	12	18K	626M
1402/04/28	35,700	35,700	35,700	36,650	(0.41)	21	67K	2B
1402/04/27	35,800	35,800	35,800	36,800	(0.27)	30	51K	2B
1402/04/26	35,800	35,800	35,800	36,900	0.0	2	3K	116M
1402/04/25	35,800	35,800	35,800	36,900	0.0	6	12K	422M
1402/04/24	36,050	36,050	36,100	36,900	(0.67)	35	111K	4B
1402/04/21	36,150	36,150	37,850	37,150	(0.27)	22	76K	3B
1402/04/20	38,800	36,700	38,800	37,250	(1.46)	166	924K	34B
1402/04/19	36,000	36,000	37,850	37,800	2.86	182	1M	39B
1402/04/18	36,800	36,300	36,850	36,750	2.65	135	783K	29B
1402/04/17	36,000	36,000	36,100	35,800	2.14	85	411K	15B
1402/04/14	35,550	35,050	35,550	35,050	1.45	57	306K	11B
1402/04/13	34,850	33,700	35,050	34,550	1.47	215	841K	29B
1402/04/12	32,600	32,600	34,450	34,050	1.79	146	467K	16B
1402/04/11	33,200	33,200	34,500	33,450	(2.19)	92	509K	17B
1402/04/10	35,000	33,300	35,000	34,200	(0.15)	66	180K	6B
1402/04/07	34,100	33,200	35,050	34,250	0.44	75	262K	9B
1402/04/06	34,800	33,450	34,800	34,100	(1.02)	115	356K	12B
1402/04/05	34,450	34,450	36,000	34,450	(2.96)	164	1M	52B
1402/04/04	35,050	34,950	35,050	35,500	(1.39)	64	254K	9B
1402/04/03	37,350	35,800	37,450	36,000	(2.44)	143	563K	20B
1402/03/31	36,800	36,800	36,900	36,900	2.93	167	742K	27B
1402/03/30	34,300	34,300	36,400	35,850	1.41	204	883K	32B
1402/03/29	35,350	35,350	35,400	35,350	(2.88)	154	552K	20B
1402/03/28	35,800	35,700	35,800	36,400	(1.09)	65	196K	7B
1402/03/27	36,600	36,600	38,700	36,800	(2.39)	288	2M	60B
1402/03/24	39,000	37,150	39,250	37,700	(1.44)	318	1M	52B
1402/03/23	38,300	37,200	38,300	38,250	2.82	520	3M	130B
1402/03/22	37,200	37,000	37,200	37,200	2.90	735	11M	418B
1402/03/21	34,300	34,300	36,400	36,150	2.26	119	1M	42B
1402/03/20	35,500	34,700	35,500	35,350	2.46	211	639K	23B
1402/03/17	34,500	33,900	34,500	34,500	2.99	214	1M	48B
1402/03/16	32,800	32,550	33,550	33,500	2.76	157	2M	56B
1402/03/13	31,100	31,100	32,800	32,600	2.35	124	544K	18B
1402/03/10	31,550	30,200	32,000	31,850	2.41	185	1M	43B
1402/03/09	29,900	29,800	31,600	31,100	1.30	159	1M	36B
1402/03/08	30,450	30,350	31,700	30,700	(1.76)	166	542K	17B
1402/03/07	32,750	30,900	32,800	31,250	(1.88)	175	738K	23B
1402/03/06	32,100	31,600	32,100	31,850	2.08	142	460K	15B
1402/03/03	29,650	29,650	31,450	31,200	2.13	167	826K	26B
1402/03/02	30,550	30,100	30,550	30,550	2.86	173	1M	35B
1402/03/01	28,950	28,950	30,650	29,700	(0.34)	284	3M	88B
1402/02/31	29,100	29,100	29,100	29,800	(0.67)	17	135K	4B
1402/02/30	29,250	29,250	29,250	30,000	(0.5)	7	110K	3B
1402/02/27	29,400	29,400	29,400	30,150	(0.5)	28	108K	3B
1402/02/25	31,200	29,850	31,450	30,300	(1.46)	77	355K	11B
1402/02/23	31,550	29,750	31,550	30,750	0.33	296	2M	74B
1402/02/20	30,650	30,650	30,650	30,650	2.85	52	772K	24B
1402/02/19	30,250	30,250	30,250	29,800	1.36	38	301K	9B
1402/02/16	30,250	30,250	30,250	29,400	0.0	10	20K	596M
1402/02/13	29,700	29,700	29,700	29,400	1.91	34	451K	13B
1402/02/12	29,200	29,200	29,200	28,850	1.76	27	412K	12B
1402/02/11	29,050	29,050	29,050	28,350	0.35	13	76K	2B
1402/02/10	28,600	28,600	28,600	28,250	1.62	29	417K	12B
1402/02/09	28,500	28,500	28,500	27,800	0.36	31	112K	3B
1402/02/06	28,400	28,400	28,400	27,700	0.36	25	95K	3B
1402/02/05	28,300	28,300	28,300	27,600	0.36	31	91K	3B
1402/02/04	28,200	28,200	28,200	27,500	0.36	20	95K	3B
1402/01/30	28,100	28,100	28,100	27,400	0.37	20	97K	3B
1402/01/29	27,950	27,950	27,950	27,300	0.55	26	130K	4B
1402/01/28	27,750	27,750	27,750	27,150	0.74	24	176K	5B
1402/01/27	27,650	27,650	27,650	26,950	0.37	22	75K	2B
1402/01/26	27,300	27,300	27,300	26,850	1.13	24	296K	8B
1402/01/22	27,200	27,200	27,200	26,550	0.38	25	103K	3B
1402/01/21	26,950	26,950	26,950	26,450	0.95	39	268K	7B
1402/01/20	26,650	26,650	26,650	26,200	1.16	37	335K	9B
1402/01/19	26,450	26,450	26,450	25,900	0.78	32	187K	5B
1402/01/16	26,250	26,250	26,250	25,700	0.78	55	230K	6B
1402/01/15	25,750	25,750	25,850	25,500	1.59	112	427K	11B
1402/01/14	25,550	24,650	25,650	25,100	0.40	155	515K	13B
1402/01/09	24,800	24,800	25,400	25,000	0.0	111	369K	9B
1402/01/08	24,650	24,350	25,350	25,000	0.40	139	391K	10B
1402/01/07	24,650	24,650	25,250	24,900	(1.97)	173	572K	14B
1402/01/06	24,650	24,650	25,300	25,400	0.0	10	26K	653M
1402/01/05	25,300	25,100	25,550	25,400	(1.74)	152	499K	13B
1401/12/28	26,000	25,150	26,300	25,850	0.0	108	456K	12B
1401/12/27	26,000	25,500	26,200	25,850	(0.19)	174	975K	25B
1401/12/24	25,800	25,600	26,000	25,900	2.57	201	857K	22B
1401/12/23	25,200	25,100	25,250	25,250	2.85	173	5M	120B
1401/12/22	23,400	23,350	24,750	24,550	2.08	134	721K	18B
1401/12/21	23,550	23,550	24,400	24,050	(0.82)	96	348K	8B
1401/12/20	24,000	23,750	24,850	24,250	(0.82)	68	338K	8B
1401/12/16	24,050	23,950	25,000	24,450	(0.41)	92	284K	7B
1401/12/15	23,900	23,900	25,050	24,550	0.20	52	169K	4B
1401/12/14	24,000	23,950	25,000	24,500	0.20	66	147K	4B
1401/12/13	24,550	23,900	24,550	24,450	(0.41)	39	122K	3B
1401/12/10	24,400	24,300	24,500	24,550	(2.0)	95	553K	13B
1401/12/09	25,700	24,450	25,700	25,050	(0.2)	74	188K	5B
1401/12/08	24,950	24,850	25,700	25,100	(1.95)	116	632K	16B
1401/12/07	25,900	24,900	26,300	25,600	(0.19)	174	1M	26B
1401/12/06	25,300	25,000	26,050	25,650	1.38	180	730K	19B
1401/12/03	25,200	24,850	25,600	25,300	0.0	80	163K	4B
1401/12/02	25,750	25,000	25,750	25,300	1.20	106	414K	11B
1401/12/01	24,750	24,350	25,400	25,000	(0.4)	184	2M	50B
1401/11/30	25,100	24,650	25,700	25,100	0.0	49	118K	3B
1401/11/26	24,000	24,000	25,400	25,100	1.62	166	1M	36B
1401/11/25	24,150	24,150	24,250	24,700	(0.6)	37	193K	5B
1401/11/24	24,200	24,200	24,750	24,850	(0.2)	27	44K	1B
1401/11/10	24,600	24,600	25,500	25,000	(1.38)	200	9M	216B
1401/11/09	25,800	24,800	25,800	25,350	(0.78)	46	205K	5B
1401/11/08	24,300	24,300	25,750	25,550	2.20	180	678K	17B
1401/11/05	23,800	23,700	25,050	25,000	2.67	317	1M	37B
1401/11/04	24,350	24,300	25,800	24,350	(2.79)	186	521K	13B
1401/11/03	25,100	24,550	25,100	25,050	(0.99)	92	146K	4B
1401/10/24	25,100	25,100	25,700	25,300	(2.13)	188	291K	7B
1401/10/21	26,000	25,800	26,500	25,850	(2.64)	221	465K	12B
1401/10/20	26,600	25,850	26,600	26,550	2.71	291	1M	30B
1401/10/19	26,000	26,000	26,000	25,850	2.38	54	343K	9B
1401/10/18	25,200	25,200	25,400	25,250	2.23	94	334K	8B
1401/10/17	23,750	23,600	24,750	24,700	2.70	169	539K	13B
1401/10/14	24,000	23,550	24,650	24,050	(0.82)	99	173K	4B
1401/10/13	24,050	23,900	24,900	24,250	(1.02)	198	324K	8B
1401/10/12	23,800	23,800	25,000	24,500	0.20	101	216K	5B
1401/10/11	24,300	23,950	25,050	24,450	(0.81)	119	172K	4B
1401/10/10	24,650	24,350	24,900	24,650	(1.79)	171	276K	7B
1401/10/07	24,800	24,700	25,100	25,100	2.87	213	1M	28B
1401/10/05	24,650	24,250	24,800	24,400	0.21	101	152K	4B
1401/10/04	24,350	24,000	24,850	24,350	(0.61)	161	244K	6B
1401/10/03	25,000	24,300	25,000	24,500	0.82	126	181K	4B
1401/09/30	24,800	24,000	24,800	24,300	0.21	72	153K	4B
1401/09/29	24,500	23,850	24,500	24,250	(1.22)	125	198K	5B
1401/09/28	25,200	24,000	25,200	24,550	(0.41)	158	133K	3B
1401/09/27	24,500	24,250	24,900	24,650	(1.0)	194	222K	5B
1401/09/26	24,850	24,500	25,500	24,900	(0.99)	131	225K	6B
1401/09/23	25,400	24,900	25,400	25,150	0.0	61	57K	1B
1401/09/22	25,100	24,750	25,450	25,150	(0.2)	144	226K	6B
1401/09/21	25,900	24,850	25,950	25,200	(0.2)	87	117K	3B
1401/09/20	25,200	24,800	25,200	25,250	(1.17)	104	159K	4B
1401/09/19	25,550	25,200	25,900	25,550	(1.54)	121	226K	6B
1401/09/16	26,250	25,500	26,400	25,950	(1.14)	112	158K	4B
1401/09/15	25,900	25,900	27,450	26,250	(1.69)	176	459K	12B
1401/09/14	26,250	26,200	26,300	26,700	(1.11)	82	136K	4B
1401/09/13	26,300	26,300	26,300	27,000	(0.37)	25	55K	1B
1401/09/12	26,450	26,400	26,700	27,100	(0.37)	26	44K	1B
1401/09/09	26,550	26,550	26,700	27,200	(0.18)	36	33K	875M
1401/09/01	27,200	25,850	27,350	27,250	2.44	208	2M	59B
1401/08/30	26,950	26,950	26,950	26,600	1.53	61	212K	6B
1401/08/29	26,000	26,000	26,200	26,200	2.95	50	442K	12B
1401/08/28	25,400	25,300	26,050	25,450	(2.3)	87	490K	12B
1401/08/25	26,200	25,450	26,200	26,050	(0.38)	39	166K	4B
1401/08/21	24,800	24,700	26,200	26,150	2.75	169	3M	69B
1401/08/18	25,000	24,350	25,450	25,450	2.83	124	1M	35B
1401/08/17	24,800	24,650	25,100	24,750	(2.56)	186	390K	10B
1401/08/16	26,350	25,150	26,350	25,400	(1.93)	271	845K	21B
1401/08/15	25,950	25,800	26,850	25,900	(2.45)	173	539K	14B
1401/08/14	26,250	26,050	27,300	26,550	(1.12)	143	257K	7B
1401/08/11	25,350	25,350	26,850	26,850	2.87	254	5M	141B
1401/08/10	27,400	26,000	27,400	26,100	(2.61)	127	356K	9B
1401/08/09	26,000	26,000	27,400	26,800	0.37	104	174K	5B
1401/08/08	26,100	26,100	26,800	26,700	(0.56)	74	110K	3B
1401/08/07	25,350	25,350	26,850	26,850	2.87	190	2M	60B
1401/08/04	26,150	26,050	26,700	26,100	(2.79)	158	660K	17B
1401/08/03	28,100	26,750	28,150	26,850	(2.54)	225	812K	22B
1401/08/02	27,000	26,000	27,550	27,550	2.99	360	4M	99B
1401/08/01	26,700	26,250	26,750	26,750	2.88	266	2M	41B
1401/07/30	25,300	24,550	26,000	26,000	2.97	575	21M	541B
1401/07/27	25,850	25,100	25,850	25,250	0.0	40	45K	1B
1401/07/26	24,600	24,600	25,700	25,250	0.20	75	127K	3B
1401/07/25	25,900	24,750	25,900	25,200	(0.4)	75	99K	2B
1401/07/24	26,000	25,300	26,000	25,300	(2.88)	194	778K	20B
1401/07/23	26,300	25,250	26,300	26,050	1.96	222	1M	29B
1401/07/20	25,550	25,550	25,550	25,550	2.82	136	6M	154B
1401/07/19	24,850	24,850	24,850	24,850	2.90	79	3M	78B
1401/07/18	24,150	22,800	24,200	24,150	2.77	157	2M	49B
1401/07/17	23,550	23,500	23,950	23,500	(2.89)	170	1M	28B
1401/07/16	24,850	23,750	24,850	24,200	(1.02)	116	306K	7B
1401/07/12	24,500	24,250	25,750	24,450	(2.2)	151	355K	9B
1401/07/11	24,850	24,750	25,850	25,000	(1.96)	151	289K	7B
1401/07/10	26,000	24,550	26,050	25,500	0.79	158	238K	6B
1401/07/09	25,300	24,650	25,300	25,300	2.85	97	629K	16B
1401/07/06	24,900	24,850	25,000	24,600	1.23	65	171K	4B
1401/07/04	24,300	24,300	24,950	24,300	(2.99)	156	626K	15B
1401/07/02	25,050	25,050	25,150	25,050	(2.91)	93	377K	9B
1401/06/30	25,300	25,250	26,450	25,800	(0.77)	94	118K	3B
1401/06/29	26,150	26,000	26,550	26,000	(2.99)	181	482K	13B
1401/06/28	27,700	26,150	27,750	26,800	(0.56)	256	320K	9B
1401/06/27	26,750	26,750	28,350	26,950	(2.18)	522	2M	62B
1401/06/23	26,950	26,950	26,950	27,550	(0.72)	22	84K	2B
1401/06/22	27,000	27,000	27,000	27,750	(0.18)	7	17K	450M
1401/06/21	27,050	27,050	27,050	27,800	(0.18)	35	22K	599M
1401/06/16	28,000	27,850	28,400	27,850	(2.96)	245	670K	19B
1401/06/15	28,700	28,050	28,700	28,700	2.87	245	4M	111B
1401/06/14	27,900	27,900	27,900	27,900	2.95	68	2M	45B
1401/06/13	26,700	26,700	27,150	27,100	2.65	161	1M	38B
1401/06/12	25,950	25,900	27,000	26,400	(0.19)	63	66K	2B
1401/06/09	26,850	25,600	27,000	26,450	0.57	218	586K	16B
1401/06/08	27,250	26,150	27,500	26,300	(2.41)	171	627K	16B
1401/06/07	27,100	26,450	27,700	26,950	0.0	498	9M	229B
1401/06/06	25,650	25,650	27,150	26,950	2.08	381	1M	28B
1401/06/05	27,000	26,250	27,200	26,400	(2.4)	405	1M	38B
1401/06/02	27,450	26,400	27,500	27,050	1.31	630	2M	63B
1401/06/01	26,700	26,300	26,700	26,700	2.89	105	713K	19B
1401/05/31	25,350	24,600	26,100	25,950	2.37	287	2M	60B
1401/05/30	25,350	24,100	25,350	25,350	2.84	170	2M	43B
1401/05/29	24,650	24,650	24,650	24,650	2.92	26	676K	17B
1401/05/26	24,500	24,500	24,500	23,950	0.63	36	101K	2B
1401/05/25	24,300	24,300	24,300	23,800	0.85	26	129K	3B
1401/05/24	24,200	24,200	24,200	23,600	0.43	24	50K	1B
1401/05/23	23,350	22,750	23,500	23,500	2.84	187	2M	51B
1401/05/22	22,800	22,750	23,900	22,850	(2.56)	248	1M	33B
1401/05/19	24,050	23,300	24,400	23,450	(2.29)	134	397K	9B
1401/05/18	22,750	22,750	24,050	24,000	2.78	245	4M	88B
1401/05/15	22,400	22,400	23,700	23,350	1.30	167	592K	14B
1401/05/12	23,400	22,500	23,650	23,050	(0.43)	103	229K	5B
1401/05/11	23,400	22,900	23,400	23,150	1.09	74	390K	9B
1401/05/10	22,550	22,300	23,350	22,900	0.22	78	159K	4B
1401/05/09	22,850	22,850	23,550	22,850	(2.97)	121	482K	11B
1401/05/08	23,900	22,750	23,900	23,550	1.29	211	551K	13B
1401/05/05	22,450	22,100	23,350	23,250	2.42	78	488K	11B
1401/05/04	23,050	22,500	23,500	22,700	(1.94)	153	504K	11B
1401/05/03	24,450	23,100	24,450	23,150	(2.73)	300	1M	30B
1401/05/02	23,750	23,250	23,800	23,800	2.81	280	873K	21B
1401/05/01	23,300	23,050	23,600	23,150	(2.53)	457	3M	71B
1401/04/29	23,450	23,450	24,850	23,750	(1.66)	989	16M	391B
1401/04/28	24,950	23,850	25,000	24,150	(1.63)	181	421K	10B
1401/04/26	24,800	23,950	24,800	24,550	1.87	560	2M	49B
1401/04/25	24,000	23,850	24,150	24,100	2.77	244	883K	21B
1401/04/22	23,550	22,550	23,850	23,450	1.08	466	3M	59B
1401/04/21	22,900	22,050	23,350	23,200	2.20	620	3M	77B
1401/04/20	22,600	22,200	22,750	22,700	2.71	520	2M	55B
1401/04/18	21,950	21,950	22,100	22,100	2.79	110	479K	11B
1401/04/15	21,450	20,750	21,950	21,500	0.70	481	2M	53B
1401/04/14	20,600	20,600	21,500	21,350	2.15	198	1M	27B
1401/04/13	21,000	20,500	21,050	20,900	2.20	261	2M	32B
1401/04/12	20,300	19,750	20,700	20,450	1.64	385	3M	59B
1401/04/06	20,180	19,300	20,190	20,120	2.60	96	626K	13B
1401/04/05	19,770	18,630	19,770	19,610	2.14	471	3M	56B
1401/04/04	19,370	19,370	19,370	19,200	2.07	25	367K	7B
1401/04/01	19,330	19,330	19,330	18,810	0.21	16	36K	692M
1401/03/31	18,490	17,830	18,830	18,770	2.62	71	554K	10B
1401/03/30	18,750	17,800	18,750	18,290	(0.27)	212	655K	12B
1401/03/29	19,280	18,280	19,280	18,340	(2.65)	185	579K	11B
1401/03/28	18,850	18,820	19,450	18,840	(2.89)	285	870K	16B
1401/03/25	18,950	18,850	19,950	19,400	0.0	379	828K	16B
1401/03/24	19,550	19,400	20,000	19,400	(3.0)	279	977K	19B
1401/03/23	19,700	19,700	20,500	20,000	0.25	87	161K	3B
1401/03/22	19,950	19,950	20,400	19,950	(2.92)	124	807K	16B
1401/03/21	20,300	20,150	20,300	20,550	(0.96)	46	171K	3B
1401/03/18	20,650	20,650	21,650	20,750	(2.35)	362	1M	30B
1401/03/17	21,100	21,100	21,100	21,250	(2.3)	77	360K	8B
1401/03/16	22,700	21,600	22,900	21,750	(2.25)	150	582K	13B
1401/03/11	21,950	21,950	22,750	22,250	(0.67)	264	759K	17B
1401/03/10	21,450	21,450	22,750	22,400	1.36	803	4M	84B
1401/03/09	22,000	22,000	22,000	22,100	(2.43)	52	352K	8B
1401/03/08	22,300	22,300	22,300	22,650	(1.31)	58	201K	4B
1401/03/07	23,000	22,950	23,250	22,950	(2.96)	217	947K	22B
1401/03/04	23,600	23,600	24,300	23,650	(2.67)	406	3M	60B
1401/03/03	25,000	23,850	25,250	24,300	(1.02)	522	2M	43B
1401/03/02	24,500	23,850	24,550	24,550	2.94	470	3M	72B
1401/03/01	23,600	23,300	23,900	23,850	2.58	227	968K	23B
1401/02/31	22,450	22,450	23,300	23,250	2.65	308	2M	42B
1401/02/28	22,650	22,650	23,250	22,650	(2.79)	373	2M	40B
1401/02/27	24,650	23,250	24,650	23,300	(2.71)	200	1M	26B
1401/02/26	24,300	23,700	24,950	23,950	(1.84)	558	2M	38B
1401/02/25	24,650	23,400	24,650	24,400	1.88	856	3M	83B
1401/02/24	23,950	23,950	23,950	23,950	2.79	64	838K	20B
1401/02/21	23,650	23,650	23,650	23,300	1.30	33	213K	5B
1401/02/20	22,050	22,050	23,350	23,000	1.32	799	4M	87B
1401/02/19	22,800	22,300	22,800	22,700	2.48	346	2M	42B
1401/02/18	22,350	22,350	22,350	22,150	2.07	65	311K	7B
1401/02/17	21,900	21,900	21,900	21,700	1.83	83	300K	7B
1401/02/12	21,300	21,300	21,320	21,310	2.95	99	683K	15B
1401/02/11	20,180	19,950	20,770	20,700	2.63	356	2M	45B
1401/02/10	19,250	19,250	20,230	20,170	2.65	531	2M	47B
1401/02/07	20,200	19,600	20,200	19,650	(2.72)	713	3M	53B
1401/02/06	20,000	19,800	20,800	20,200	(0.98)	430	2M	42B
1401/02/05	20,400	20,350	21,000	20,400	(2.63)	484	3M	61B
1401/02/04	21,000	20,400	21,200	20,950	1.70	505	2M	35B
1401/01/31	20,000	19,680	20,880	20,600	1.58	673	3M	60B
1401/01/30	20,050	19,700	20,700	20,280	0.25	198	682K	14B
1401/01/29	20,750	20,050	20,980	20,230	(2.13)	487	2M	43B
1401/01/28	20,760	19,950	20,760	20,670	2.53	873	4M	89B
1401/01/27	20,340	20,340	20,340	20,160	4.02	42	421K	9B
1401/01/24	19,540	19,540	19,540	19,380	2.11	45	384K	8B
1401/01/23	19,000	18,700	19,000	18,980	2.87	212	2M	31B
1401/01/22	18,500	18,150	18,500	18,450	2.67	97	488K	9B
1401/01/21	17,440	17,440	18,500	17,970	0.0	690	5M	88B
1401/01/20	17,960	17,960	18,460	17,970	(2.92)	172	847K	15B
1401/01/17	19,360	18,240	19,360	18,510	(1.54)	325	1M	19B
1401/01/16	18,800	18,700	18,800	18,800	2.96	199	1M	28B
1401/01/15	18,200	17,900	18,450	18,260	1.90	133	468K	9B
1401/01/14	17,970	17,370	17,970	17,920	4.67	161	587K	11B
1401/01/10	17,300	17,300	17,300	17,120	1.90	22	387K	7B
1401/01/09	17,180	17,180	17,180	16,800	0.72	18	148K	3B
1401/01/07	16,880	16,880	17,070	16,680	0.60	42	139K	2B
1401/01/06	16,480	16,440	16,900	16,580	1.04	60	287K	5B
1400/12/28	16,260	16,100	16,870	16,410	(0.12)	55	298K	5B
1400/12/25	16,670	16,170	16,670	16,430	(0.06)	36	122K	2B
1400/12/24	16,070	16,070	16,500	16,440	(0.66)	78	293K	5B
1400/12/23	16,390	16,390	16,720	16,550	(0.06)	53	66K	1B
1400/12/22	16,660	16,330	16,780	16,560	(1.13)	97	390K	6B
1400/12/21	16,770	16,510	16,990	16,750	(0.65)	73	314K	5B
1400/12/18	16,530	16,530	17,100	16,860	0.12	138	392K	7B
1400/12/17	16,760	16,500	17,100	16,840	0.42	109	327K	6B
1400/12/16	16,280	16,280	16,890	16,770	2.26	185	535K	9B
1400/12/15	16,350	16,350	16,740	16,400	(2.67)	266	579K	9B
1400/12/14	17,450	16,450	17,450	16,850	(0.59)	352	891K	15B
1400/12/11	17,050	17,050	17,050	16,950	2.36	87	452K	8B
1400/12/09	16,130	16,130	17,110	16,560	(0.36)	337	2M	31B
1400/12/08	16,220	16,220	16,230	16,620	(0.6)	55	110K	2B
1400/12/07	16,830	16,660	17,450	16,720	(4.62)	249	568K	10B
1400/12/04	17,480	17,460	18,000	17,530	(2.56)	195	481K	8B
1400/12/03	18,000	17,980	18,180	17,990	(2.91)	173	508K	9B
1400/12/02	18,400	18,380	19,000	18,530	(2.16)	192	402K	7B
1400/12/01	18,750	18,600	19,500	18,940	(1.2)	180	282K	5B
1400/11/30	19,180	19,160	19,840	19,170	(2.94)	148	512K	10B
1400/11/27	20,200	19,350	20,200	19,750	(0.75)	165	213K	4B
1400/11/25	19,550	19,550	20,750	19,900	(1.24)	224	463K	9B
1400/11/24	19,750	19,750	20,200	20,150	(0.98)	90	188K	4B
1400/11/23	19,750	19,750	19,750	20,350	0.0	12	15K	289M
1400/11/12	20,000	20,000	20,600	20,550	2.75	225	570K	12B
1400/11/11	20,000	19,650	20,650	20,000	(1.23)	237	398K	8B
1400/11/10	20,250	20,250	20,750	20,250	(2.88)	239	871K	18B
1400/11/09	20,800	20,800	21,950	20,850	(4.58)	362	759K	16B
1400/11/06	21,450	21,450	21,450	21,850	(1.13)	17	171K	4B
1400/11/05	22,000	22,000	22,000	22,100	(2.43)	16	357K	8B
1400/11/04	22,250	22,250	22,250	22,650	(1.09)	8	154K	3B
1400/11/03	22,550	22,550	22,550	22,900	(1.29)	26	205K	5B
1400/10/28	23,050	23,000	24,150	23,200	(2.11)	184	445K	10B
1400/10/27	23,650	23,100	23,750	23,700	2.60	280	908K	21B
1400/10/26	22,500	22,500	23,150	23,100	2.67	373	1M	24B
1400/10/25	22,550	21,550	22,550	22,500	2.74	236	993K	22B
1400/10/22	22,350	21,750	22,350	21,900	0.92	105	222K	5B
1400/10/21	21,000	20,900	22,050	21,700	1.17	160	328K	7B
1400/10/20	21,150	21,100	22,200	21,450	(1.38)	309	815K	17B
1400/10/19	21,750	21,350	21,750	21,750	2.84	337	659K	14B
1400/10/18	21,450	21,450	21,450	21,150	1.41	73	242K	5B
1400/10/15	21,370	20,210	21,393	20,855	0.41	109	176K	4B
1400/10/14	21,070	20,680	21,085	20,770	1.46	135	303K	6B
1400/10/13	20,689	20,200	20,704	20,471	1.84	118	313K	6B
1400/10/12	19,500	19,500	20,490	20,101	1.04	131	248K	5B
1400/10/11	19,805	19,805	20,700	19,894	(2.56)	125	561K	11B
1400/10/08	20,900	20,409	20,900	20,417	(2.96)	194	743K	15B
1400/10/07	22,200	20,995	22,200	21,040	(2.79)	284	923K	19B
1400/10/06	21,320	21,320	21,844	21,644	2.06	138	338K	7B
1400/10/05	21,255	20,900	21,255	21,208	2.77	267	606K	13B
1400/10/04	20,563	20,560	21,400	20,636	(2.64)	323	1M	21B
1400/10/01	20,096	20,096	21,336	21,195	2.32	369	714K	15B
1400/09/30	20,706	20,706	21,170	20,715	(2.96)	252	829K	17B
1400/09/29	20,447	20,447	20,447	21,346	(0.82)	38	74K	2B
1400/09/28	21,052	21,052	21,052	21,523	(0.83)	13	124K	3B
1400/09/27	21,567	21,567	22,230	21,703	(2.39)	175	379K	8B
1400/09/24	21,754	21,754	21,754	22,234	(0.86)	14	120K	3B
1400/09/23	21,641	21,641	21,641	22,426	(1.55)	42	130K	3B
1400/09/22	22,518	22,518	22,518	22,780	(1.87)	25	261K	6B
1400/09/21	22,784	22,784	22,784	23,214	(1.17)	17	163K	4B
1400/09/20	23,548	23,143	23,548	23,488	(1.55)	63	218K	5B
1400/09/17	23,330	22,632	24,020	23,858	2.30	555	2M	41B
1400/09/16	23,291	23,291	23,906	23,321	(2.87)	422	1M	35B
1400/09/15	23,678	23,678	23,678	24,011	(1.63)	45	214K	5B
1400/09/14	23,928	23,928	23,928	24,410	(3.08)	60	242K	6B
1400/09/13	24,729	24,729	24,729	25,187	(1.2)	19	157K	4B
1400/09/10	25,062	25,062	25,062	25,493	(1.33)	22	166K	4B
1400/09/09	25,837	25,837	25,837	25,837	(3.0)	54	391K	10B
1400/09/08	25,860	25,860	25,860	26,636	(0.09)	18	11K	277M
1400/08/23	26,500	25,465	26,966	26,659	1.83	894	3M	76B
1400/08/22	26,000	23,882	26,394	26,181	4.15	745	6M	157B
1400/08/19	25,138	25,138	25,138	25,138	3.00	43	847K	21B
1400/08/18	24,406	24,406	24,406	24,406	3.00	24	409K	10B
1400/08/17	23,000	22,951	24,369	23,696	0.15	411	2M	51B
1400/08/16	23,510	23,504	24,700	23,660	(2.35)	250	574K	14B
1400/08/15	25,350	23,915	25,350	24,230	(1.72)	574	1M	26B
1400/08/12	24,530	24,521	25,900	24,654	(2.47)	653	2M	42B
1400/08/11	24,279	24,279	25,779	25,279	1.00	1,598	5M	116B
1400/08/10	25,029	25,029	25,029	25,029	(3.0)	70	517K	13B
1400/08/09	26,400	24,686	27,284	25,803	(0.7)	982	3M	82B
1400/08/08	26,015	25,013	26,015	25,985	2.88	606	5M	129B
1400/08/05	25,275	25,275	25,275	25,258	2.93	102	427K	11B
1400/08/04	24,731	24,731	24,731	24,539	2.20	91	320K	8B
1400/08/03	24,148	24,148	24,148	24,011	4.40	62	384K	9B
1400/08/01	23,602	23,602	23,602	22,999	0.37	41	54K	1B
1400/07/28	23,433	23,433	23,433	22,915	0.72	29	116K	3B
1400/07/27	22,751	22,750	22,751	22,751	3.00	113	504K	11B
1400/07/26	22,970	20,839	23,031	22,089	0.70	871	3M	70B
1400/07/25	21,940	21,300	21,940	21,935	2.98	182	2M	38B
1400/07/24	21,360	21,360	21,360	21,301	2.71	131	436K	9B
1400/07/21	19,937	19,937	21,169	20,738	0.90	927	3M	64B
1400/07/20	20,489	20,488	21,566	20,553	(4.7)	205	1M	22B
1400/07/19	21,486	21,486	22,485	21,566	(2.64)	566	4M	87B
1400/07/18	22,029	22,029	22,029	22,150	(2.47)	32	356K	8B
1400/07/17	23,400	22,421	23,600	22,710	(1.75)	194	957K	22B
1400/07/14	22,870	22,000	23,197	23,114	2.63	1,183	4M	95B
1400/07/12	22,558	21,250	22,558	22,522	2.84	1,853	17M	394B
1400/07/11	21,901	21,901	21,901	21,901	3.00	147	5M	102B
1400/07/10	21,613	21,613	21,613	21,264	3.30	22	321K	7B
1400/07/07	20,584	20,584	20,584	20,584	3.00	23	895K	18B
1400/07/06	20,446	20,446	20,446	19,985	0.68	14	120K	2B
1400/07/04	19,851	19,851	19,851	19,851	3.00	92	731K	15B
1400/07/03	19,240	18,311	19,339	19,273	2.65	175	494K	10B
1400/06/31	19,878	18,762	19,878	18,776	(2.93)	474	5M	95B
1400/06/30	18,838	18,838	19,999	19,342	(0.4)	328	1M	25B
1400/06/21	19,509	18,401	19,509	19,433	2.60	510	5M	97B
1400/06/20	18,941	18,941	18,941	18,941	3.00	33	563K	11B
1400/06/17	18,803	18,803	18,803	18,390	0.73	19	145K	3B
1400/06/16	18,523	18,523	18,523	18,256	1.51	18	298K	6B
1400/06/15	17,984	17,984	17,984	17,984	2.00	22	510K	9B
1400/06/14	17,632	17,632	17,632	17,632	2.00	30	296K	5B
1400/06/13	17,287	17,287	17,287	17,287	1.99	63	301K	5B
1400/06/10	16,952	16,640	16,952	16,949	1.98	117	510K	9B
1400/06/09	16,150	16,125	16,783	16,620	1.01	205	1M	18B
1400/06/08	16,431	16,424	17,084	16,454	(1.82)	94	1M	21B
1400/06/03	16,762	16,485	16,762	16,759	1.98	145	957K	16B
1400/06/02	16,210	16,210	16,441	16,434	1.95	120	959K	16B
1400/06/01	15,950	15,860	16,200	16,119	(0.38)	76	159K	3B
1400/05/31	16,179	15,920	16,182	16,180	1.99	153	671K	11B
1400/05/24	15,960	15,781	16,200	15,865	(1.48)	127	634K	10B
1400/05/23	16,399	15,320	16,399	16,103	2.12	222	891K	14B
1400/05/20	15,769	15,769	15,769	15,769	2.00	24	617K	10B
1400/05/19	15,460	15,460	15,460	15,460	2.00	30	739K	11B
1400/05/18	15,139	14,970	15,158	15,157	1.99	38	531K	8B
1400/05/17	14,941	14,645	15,129	14,861	(0.54)	95	266K	4B
1400/05/16	14,830	14,830	15,380	14,941	(1.26)	230	970K	14B
1400/05/13	15,136	14,580	15,136	15,132	1.97	200	902K	14B
1400/05/12	14,852	13,760	14,852	14,840	3.91	208	2M	32B
1400/05/11	14,281	14,281	14,281	14,281	2.00	125	5M	66B
1400/05/10	14,001	14,001	14,001	14,001	2.00	33	1M	20B
1400/05/09	13,841	13,841	13,841	13,727	1.16	18	214K	3B
1400/05/06	13,570	13,570	13,570	13,570	3.99	56	2M	25B
1400/05/05	13,274	13,274	13,274	13,049	0.27	7	53K	705M
1400/05/04	13,114	13,114	13,114	13,014	1.22	15	237K	3B
1400/04/28	12,360	12,360	12,859	12,857	1.98	62	1M	19B
1400/04/27	12,604	12,604	12,861	12,607	(1.97)	69	1M	14B
1400/04/26	12,866	12,848	13,300	12,861	(1.9)	73	674K	9B
1400/04/23	12,984	12,983	13,496	13,110	(1.03)	89	266K	3B
1400/04/22	13,690	13,157	13,690	13,247	(1.33)	84	293K	4B
1400/04/21	13,440	13,115	13,440	13,425	1.88	147	2M	21B
1400/04/20	12,891	12,886	13,410	13,177	0.22	115	687K	9B
1400/04/19	13,060	13,058	13,500	13,148	(1.32)	70	352K	5B
1400/04/16	13,360	13,272	13,700	13,324	(1.61)	60	303K	4B
1400/04/15	13,520	13,520	14,550	13,542	(3.84)	180	869K	12B
1400/04/14	13,863	13,863	13,863	14,083	(0.44)	6	76K	1B
1400/04/13	13,959	13,959	13,959	14,145	(0.69)	13	121K	2B
1400/04/12	14,083	14,083	14,083	14,243	(0.88)	32	154K	2B
1400/04/09	14,364	14,364	15,427	14,370	(3.96)	146	808K	12B
1400/04/08	14,837	14,837	14,850	14,962	(1.17)	28	190K	3B
1400/04/07	15,107	15,107	15,420	15,139	(1.79)	41	290K	4B
1400/04/06	15,167	15,129	15,400	15,415	(0.14)	24	24K	364M
1400/04/05	15,167	15,167	15,693	15,437	(0.25)	35	47K	707M
1400/04/02	15,288	15,288	15,599	15,476	(0.79)	39	185K	3B
1400/04/01	15,342	15,342	15,655	15,599	(0.36)	37	59K	913M
1400/03/31	15,430	15,423	15,430	15,655	(0.52)	27	83K	1B
1400/03/30	15,857	15,600	15,857	15,737	1.22	39	238K	4B
1400/03/29	15,312	15,312	15,898	15,547	(0.49)	22	81K	1B
1400/03/26	15,386	15,386	15,529	15,624	(0.48)	36	79K	1B
1400/03/25	15,488	15,488	15,488	15,699	(0.66)	26	107K	2B
1400/03/24	15,705	15,704	15,933	15,804	(1.37)	60	228K	4B
1400/03/23	16,116	15,710	16,116	16,024	1.42	179	1M	21B
1400/03/22	15,282	15,282	15,904	15,800	1.33	88	476K	8B
1400/03/19	15,940	15,321	15,940	15,593	(0.26)	24	64K	989M
1400/03/17	15,790	15,476	15,790	15,633	(1.0)	101	186K	3B
1400/03/12	15,365	15,365	16,645	15,791	(1.34)	446	1M	22B
1400/03/11	15,770	15,770	15,770	16,005	(0.53)	4	83K	1B
1400/03/10	15,809	15,809	15,809	16,091	(0.25)	5	38K	604M
1400/03/09	15,950	15,922	16,559	16,131	(0.71)	38	113K	2B
1400/03/08	15,550	15,550	16,844	16,246	0.30	333	2M	25B
1400/03/05	15,957	15,957	15,957	16,197	(0.52)	9	76K	1B
1400/03/04	16,125	16,125	16,125	16,282	(1.05)	7	152K	2B
1400/03/02	16,453	16,453	16,453	16,454	(3.99)	15	291K	5B
1400/03/01	16,797	16,797	16,797	17,138	(0.01)	3	1K	17M
1400/02/29	17,060	17,060	17,060	17,139	(1.55)	8	200K	3B
1400/02/28	17,408	17,408	17,408	17,408	(2.0)	13	307K	5B
1400/02/27	17,761	17,761	18,000	17,763	(3.99)	139	1M	24B
1400/02/26	18,501	18,501	18,501	18,501	(2.0)	20	260K	5B
1400/02/25	18,878	18,878	18,878	18,878	(2.0)	8	259K	5B
1400/02/22	18,878	18,878	18,878	19,263	0.0	1	330	6M
1400/02/21	18,499	18,499	18,499	19,263	(0.03)	5	4K	75M
1400/02/20	18,888	18,888	18,888	19,269	(0.02)	6	5K	90M
1400/02/19	18,890	18,890	18,890	19,273	(0.01)	4	2K	47M
1400/02/18	18,926	18,926	19,300	19,275	(0.19)	37	55K	1B
1400/02/15	19,074	19,074	19,852	19,312	(0.78)	497	4M	83B
1400/02/13	19,816	19,040	19,816	19,463	0.18	687	18M	351B
1400/02/12	19,428	19,428	19,428	19,428	4.00	12	535K	10B
1400/02/11	19,042	19,042	19,042	18,681	0.06	5	17K	330M
1400/02/08	18,669	18,669	18,669	18,669	2.00	8	605K	11B
1400/02/07	18,303	18,303	18,303	18,303	1.99	19	820K	15B
1400/02/06	17,945	17,945	17,945	17,945	4.00	14	660K	12B
1400/02/05	17,451	17,451	17,451	17,255	0.85	11	250K	4B
1400/02/04	17,406	17,406	17,406	17,109	0.26	4	75K	1B
1400/02/01	17,257	17,257	17,257	17,065	0.86	16	261K	5B
1400/01/31	16,919	16,919	16,919	16,919	2.00	22	983K	17B
1400/01/23	17,079	17,079	17,079	16,588	1.00	14	155K	3B
1400/01/22	16,549	16,549	16,549	16,423	1.22	14	377K	6B
1400/01/21	16,527	16,527	16,527	16,225	0.14	6	42K	702M
1400/01/17	16,789	16,789	16,789	16,203	0.37	5	57K	960M
1400/01/16	16,458	16,458	16,458	16,144	0.05	4	16K	268M
1400/01/15	16,257	16,257	16,257	16,136	1.24	11	390K	6B
1400/01/14	16,248	16,248	16,248	15,939	0.06	5	18K	288M
1400/01/11	16,334	16,334	16,334	15,930	1.43	9	229K	4B
1400/01/10	15,910	15,910	15,910	15,706	0.69	8	220K	4B
1400/01/08	15,896	15,896	15,896	15,599	0.09	6	28K	453M
1400/01/07	15,879	15,879	15,879	15,585	0.11	7	35K	552M
1399/12/27	16,170	16,170	16,170	15,568	0.12	19	154K	2B
1399/12/26	15,752	15,752	15,752	15,549	0.68	42	2M	26B
1399/12/25	15,676	15,676	15,676	15,444	0.49	30	1M	19B
1399/12/24	15,606	15,606	15,606	15,369	0.45	30	1M	17B
1399/12/23	15,300	15,300	15,300	15,300	2803.23	44	5M	75B
1395/12/16	800	800	800	800	2.83	1	1K	800K
1395/12/11	730	730	790	778	2.77	3	50K	39M
1395/12/03	775	750	797	757	(2.57)	29	2M	1B
1395/12/02	777	777	777	777	(0.13)	2	40K	31M
1395/12/01	792	777	792	778	(2.38)	4	92K	72M
1395/11/30	791	791	800	797	(0.38)	3	39K	31M
1395/11/25	800	800	800	800	0.0	2	2K	2M
1395/11/19	800	800	800	800	0.88	1	11K	9M
1395/11/18	793	793	793	793	0.0	1	10K	8M
1395/11/17	793	793	793	793	0.13	1	13K	10M
1395/11/13	792	791	792	792	(1.74)	2	64K	51M
1395/11/12	816	800	820	806	(6.17)	11	545K	439M
1395/11/04	870	850	910	859	(4.56)	10	212K	182M
1395/10/29	899	899	900	900	5.26	5	220K	198M
1395/10/28	880	854	880	855	(1.95)	5	105K	90M
1395/10/22	980	855	980	872	(3.11)	3	22K	19M
1395/10/15	900	900	900	900	(5.26)	1	7K	7M
1395/10/07	953	950	953	950	(0.73)	3	306K	291M
1395/09/24	958	950	958	957	0.74	4	34K	33M
1395/09/22	950	950	950	950	(0.73)	1	71K	68M
1395/09/15	988	955	988	957	(3.33)	3	43K	41M
1395/09/13	990	990	990	990	0.0	1	4K	4M
1395/09/09	990	990	990	990	3.88	1	1K	990K
1395/09/07	953	953	953	953	0.21	1	7K	7M
1395/09/02	951	951	951	951	(5.47)	1	110K	105M
1395/09/01	1,020	980	1,020	1,006	(8.55)	9	360K	362M
1395/08/25	1,100	1,100	1,100	1,100	8.48	1	18K	20M
1395/08/23	1,014	1,014	1,020	1,014	(0.59)	2	23K	23M
1395/08/17	1,020	1,020	1,020	1,020	(0.58)	1	110K	112M
1395/08/12	1,011	1,011	1,031	1,026	(0.48)	3	32K	33M
1395/08/11	1,031	1,031	1,031	1,031	0.19	2	40K	41M
1395/08/09	1,030	1,028	1,030	1,029	0.10	2	30K	31M
1395/08/03	1,028	1,028	1,028	1,028	0.0	1	30K	31M
1395/08/02	1,028	1,028	1,028	1,028	(0.1)	1	10K	10M
1395/07/26	1,040	1,028	1,040	1,029	(3.02)	2	3K	3M
1395/07/25	1,070	1,051	1,071	1,061	(4.59)	3	106K	112M
1395/07/24	1,114	1,100	1,114	1,112	(0.36)	3	39K	43M
1395/07/14	1,121	1,111	1,121	1,116	2.57	3	56K	63M
1395/07/13	1,041	1,041	1,100	1,088	(0.27)	2	87K	95M
1395/07/12	1,100	1,050	1,105	1,091	(0.82)	4	163K	178M
1395/07/11	1,100	1,100	1,100	1,100	(0.18)	1	17K	19M
1395/07/10	1,102	1,102	1,102	1,102	(12.89)	2	10K	11M
1395/07/07	1,103	1,103	1,415	1,265	(1.79)	40	1M	2B
1395/07/06	1,119	1,119	1,400	1,288	28.54	18	1M	2B
1395/07/05	1,007	1,000	1,015	1,002	(0.69)	12	829K	830M
1395/07/04	1,020	1,000	1,100	1,009	0.50	7	288K	290M
1395/07/03	1,039	953	1,080	1,004	1.72	8	448K	450M
1395/06/31	1,000	960	1,000	987	9.54	5	34K	34M
1395/06/29	901	901	901	901	1.24	1	3K	2M
1395/06/28	870	842	954	890	(8.06)	19	812K	723M
1395/06/27	960	960	1,000	968	8.76	4	121K	118M
1395/06/15	890	890	890	890	1.14	2	60K	53M
1395/06/14	880	877	882	880	(0.23)	5	124K	110M
1395/06/13	882	882	882	882	(5.77)	1	12K	11M
1395/06/08	920	880	964	936	2.86	6	107K	100M
1395/06/07	910	910	910	910	3.76	1	40K	36M
1395/06/02	877	877	877	877	0.0	1	40K	35M
1395/06/01	877	877	877	877	0.0	1	2K	2M
1395/05/27	877	877	877	877	0.11	1	44K	39M
1395/05/23	876	876	876	876	0.0	1	4K	4M
1395/05/20	876	876	876	876	0.0	2	90K	79M
1395/05/19	876	875	876	876	(5.91)	2	110K	96M
1395/05/16	888	873	950	931	1.53	4	56K	52M
1395/05/13	877	875	950	917	(1.82)	12	279K	256M
1395/05/12	934	934	934	934	0.54	1	200K	187M
1395/05/11	920	920	937	929	3.45	4	350K	325M
1395/05/10	895	895	900	898	0.90	3	67K	60M
1395/05/06	900	790	910	890	4.95	14	273K	243M
1395/05/05	847	847	848	848	8.30	3	44K	38M
1395/05/04	783	783	783	783	(4.51)	1	20K	16M
1395/04/30	820	820	820	820	0.12	2	9K	7M
1395/04/27	819	800	820	819	0.0	3	1M	1B
1395/04/26	801	801	820	819	1.11	2	160K	131M
1395/04/23	810	810	810	810	0.25	1	161K	130M
1395/04/22	800	800	811	808	(3.12)	4	264K	213M
1395/04/15	810	810	860	834	2.96	4	47K	39M
1395/04/13	810	810	810	810	3.05	1	30K	24M
1395/04/08	777	777	790	786	(7.53)	14	118K	92M
1395/04/06	850	850	850	850	9.11	1	46K	39M
1395/04/05	781	778	781	779	(0.13)	4	30K	23M
1395/04/01	780	780	780	780	(0.76)	1	1K	780K
1395/03/31	850	778	850	786	(2.96)	2	11K	9M
1395/03/29	810	810	810	810	4.11	1	20K	16M
1395/03/26	810	777	810	778	(3.35)	3	10K	8M
1395/03/22	820	802	820	805	(1.35)	5	83K	67M
1395/03/17	777	771	839	816	5.97	14	1M	971M
1395/03/12	770	770	771	770	2.39	2	76K	58M
1395/03/10	752	752	752	752	(1.57)	1	29K	21M
1395/03/09	766	761	766	764	(0.39)	5	96K	73M
1395/03/08	767	767	767	767	0.13	1	23K	18M
1395/03/05	766	766	766	766	0.66	1	11K	9M
1395/02/26	761	761	761	761	(4.99)	3	29K	22M
1395/02/25	801	801	801	801	(0.74)	1	696	557K
1395/02/22	801	801	810	807	(3.0)	3	31K	25M
1395/02/21	830	830	840	832	6.53	3	62K	52M
1395/02/20	781	781	781	781	2.76	1	30K	23M
1395/02/15	828	750	828	760	(8.43)	4	121K	92M
1395/02/14	828	828	830	830	0.12	2	101K	84M
1395/02/13	830	828	830	829	(6.33)	2	40K	33M
1395/02/07	850	850	899	885	7.01	5	184K	163M
1395/02/06	826	826	829	827	(2.71)	4	223K	185M
1395/02/01	843	843	850	850	0.0	3	10K	9M
1395/01/31	850	850	850	850	(5.56)	1	50K	42M
1395/01/24	900	900	900	900	(6.25)	1	200K	180M
1394/11/18	990	990	1,020	1,000	2.25	5	94K	94M
1394/11/17	974	974	993	978	(1.41)	2	45K	44M
1394/11/14	994	970	1,000	992	5.31	3	426K	422M
1394/11/13	870	870	979	942	9.28	14	263K	247M
1394/11/12	842	842	878	862	2.62	4	177K	152M
1394/11/11	840	840	880	840	0.0	3	93K	78M
1394/11/10	842	840	842	840	1.20	3	20K	17M
1394/11/05	830	821	840	830	(9.29)	6	270K	224M
1394/11/04	824	824	979	915	1.67	2	3K	2M
1394/10/29	900	900	900	900	8.30	1	100K	90M
1394/10/28	831	831	841	831	(0.84)	6	127K	106M
1394/10/27	842	831	842	838	(0.36)	3	29K	24M
1394/10/23	841	841	841	841	(4.43)	1	1K	942K
1394/10/22	880	880	880	880	5.90	1	3K	3M
1394/10/16	831	831	831	831	5.19	1	50K	42M
1394/10/15	790	789	790	790	(3.54)	2	8K	6M
1394/10/14	995	788	995	819	(11.65)	11	222K	182M
1394/10/06	850	850	1,000	927	(2.42)	3	20K	18M
1394/10/02	950	950	950	950	(0.21)	2	20K	19M
1394/09/24	952	952	952	952	(10.86)	1	4K	4M
1394/09/15	1,070	1,040	1,070	1,068	12.30	2	25K	27M
1394/09/14	951	950	951	951	(13.55)	2	15K	14M
1394/08/27	1,100	1,100	1,100	1,100	(2.65)	1	2K	2M
1394/08/25	1,130	1,130	1,140	1,130	2.82	9	35K	40M
1394/08/23	1,000	999	1,125	1,099	9.90	7	90K	99M
1394/08/20	1,000	1,000	1,000	1,000	0.10	2	4K	4M
1394/08/10	999	999	999	999	3.42	2	30K	30M
1394/08/05	883	883	1,000	966	9.52	9	58K	56M
1394/07/28	882	881	883	882	(3.08)	3	50K	44M
1394/07/21	910	910	910	910	(4.21)	1	30K	27M
1394/07/20	950	950	950	950	(3.06)	3	73K	70M
1394/07/19	980	980	980	980	(13.58)	1	18K	18M
1394/07/14	1,134	1,134	1,134	1,134	(0.79)	3	27K	31M
1394/07/13	1,145	1,139	1,145	1,143	0.0	2	39K	44M
1394/07/12	1,150	1,138	1,150	1,143	(3.95)	3	12K	14M
1394/07/05	1,190	1,190	1,190	1,190	10.49	1	10K	12M
1394/07/04	1,150	970	1,180	1,077	(9.42)	3	44K	48M
1394/06/28	1,160	1,160	1,190	1,189	0.93	2	5K	6M
1394/06/25	1,190	1,160	1,190	1,178	1.82	2	25K	29M
1394/06/23	1,149	1,149	1,160	1,157	8.84	4	76K	88M
1394/06/22	1,048	1,048	1,080	1,063	10.84	4	231K	245M
1394/06/18	950	950	1,000	959	(9.95)	2	57K	54M
1394/06/17	1,050	1,050	1,079	1,065	15.64	2	19K	20M
1394/06/16	921	921	921	921	(9.71)	1	480K	442M
1394/06/11	1,021	1,020	1,021	1,020	(0.49)	3	42K	43M
1394/06/08	1,019	1,019	1,030	1,025	2.60	4	72K	73M
1394/06/07	999	999	1,000	999	1.32	2	12K	12M
1394/06/04	950	950	1,000	986	(0.1)	4	50K	49M
1394/06/03	979	979	996	987	23.07	6	160K	158M
1394/05/28	800	800	885	802	0.25	3	204K	164M
1394/05/27	800	800	800	800	(9.19)	2	4M	4B
1394/05/21	881	881	881	881	(2.22)	1	7K	6M
1394/05/19	901	900	901	901	(5.16)	2	43K	39M
1394/05/18	950	950	950	950	1.50	1	12K	11M
1394/05/17	900	900	950	936	(6.68)	4	110K	103M
1394/05/13	1,020	863	1,020	1,003	11.94	3	11K	11M
1394/05/11	891	891	951	896	0.0	7	251K	225M
1394/05/05	896	896	896	896	17.89	1	25K	22M
1394/05/04	750	750	898	760	(2.56)	7	3M	2B
1394/04/29	780	780	780	780	(16.22)	1	16K	12M
1394/04/24	900	900	1,000	931	4.61	3	32K	30M
1394/04/21	889	889	890	890	6.84	2	38K	33M
1394/04/16	833	832	842	833	1.09	5	340K	283M
1394/04/09	833	761	833	824	9.14	3	91K	75M
1394/04/03	755	753	755	755	0.27	4	950K	717M
1394/03/27	753	753	753	753	0.0	1	22K	16M
1394/03/23	756	751	756	753	0.13	6	141K	106M
1394/03/18	752	752	752	752	(9.07)	2	9K	7M
1394/03/11	835	811	835	827	(2.36)	6	77K	64M
1394/03/10	840	840	850	847	0.83	3	43K	36M
1394/03/09	840	840	840	840	0.0	1	5K	4M
1394/03/06	840	840	840	840	4.87	2	12K	10M
1394/03/03	801	801	801	801	(3.26)	2	200K	160M
1394/03/02	800	800	840	828	5.75	2	33K	27M
1394/02/28	784	767	791	783	(0.63)	6	112K	88M
1394/02/27	792	785	792	788	(0.38)	4	63K	49M
1394/02/23	790	790	791	791	(0.13)	2	33K	26M
1394/02/22	792	792	792	792	(6.71)	2	35K	28M
1394/02/16	781	780	900	849	8.15	9	352K	299M
1394/02/15	785	781	800	785	(1.88)	5	114K	89M
1394/02/14	785	785	860	800	(4.76)	4	58K	46M
1394/02/13	801	801	850	840	(1.18)	4	84K	71M
1394/02/09	850	850	850	850	(4.49)	1	10K	8M
1394/02/08	890	890	890	890	12.94	3	22K	20M
1394/02/07	785	785	800	788	1.03	2	10K	8M
1394/02/05	780	780	780	780	(13.91)	1	10K	7M
1394/01/30	911	901	911	906	(9.4)	4	46K	41M
1394/01/23	1,000	1,000	1,000	1,000	0.0	1	50K	50M
1394/01/22	1,000	1,000	1,000	1,000	0.0	1	50K	50M
1394/01/19	1,000	1,000	1,000	1,000	5.26	1	10K	10M
1394/01/18	950	950	950	950	(5.28)	1	981K	932M
1394/01/17	1,250	990	1,250	1,003	(17.79)	11	290K	291M
1394/01/16	1,000	1,000	1,250	1,220	48.60	5	54K	65M
1394/01/05	821	821	821	821	3.14	1	6K	5M
1393/12/27	820	750	820	796	(20.4)	9	295K	235M
1393/12/26	1,000	1,000	1,000	1,000	28.70	1	11K	11M
1393/12/25	750	750	1,000	777	(13.95)	2	137K	107M
1393/12/23	900	900	915	903	(29.07)	6	143K	129M
1393/12/10	1,300	900	1,300	1,273	(15.13)	11	851K	1B
1393/12/06	1,500	1,500	1,500	1,500	(22.36)	1	2K	2M
1393/11/07	1,970	1,970	1,980	1,978	(17.58)	4	31K	62M
1393/11/05	2,400	2,400	2,400	2,400	0.0	2	162K	390M
1393/10/24	2,400	1,650	2,400	2,400	0.42	4	480K	1B
1393/10/21	2,390	2,390	2,390	2,390	13.81	1	100	239K
1393/10/17	2,100	2,100	2,100	2,100	(12.13)	1	1K	2M
1393/10/16	2,390	2,390	2,390	2,390	3.82	1	2K	5M
1393/10/15	2,300	2,300	2,390	2,302	(1.24)	2	4K	10M
1393/10/14	2,300	2,300	2,390	2,331	2.24	6	26K	59M
1393/10/09	2,050	2,050	2,300	2,280	12.32	2	10K	23M
1393/10/03	2,030	2,030	2,030	2,030	(0.98)	2	1K	2M
1393/10/01	2,050	2,050	2,050	2,050	1.99	1	729	1M
1393/09/25	2,020	2,001	2,020	2,010	(16.22)	2	10K	20M
1393/09/12	2,400	2,398	2,400	2,399	9.05	7	2K	4M
1393/09/11	2,200	2,200	2,200	2,200	2.52	1	35K	77M
1393/09/03	2,150	2,110	2,150	2,146	(6.7)	4	45K	97M
1393/09/02	2,300	2,300	2,300	2,300	(4.17)	1	100	230K
1393/08/21	2,400	2,400	2,400	2,400	0.0	1	152	365K
1393/07/26	2,400	2,400	2,400	2,400	(1.36)	1	13K	31M
1393/07/23	2,400	2,400	2,500	2,433	(30.49)	4	70K	169M
1393/07/15	3,500	3,500	3,500	3,500	107.47	2	12K	42M
1393/07/05	27,000	27,000	27,000	27,000	7.10	6	5K	136M
1393/07/02	24,999	24,000	26,000	25,209	24.79	10	10K	259M
1393/06/31	20,501	20,000	20,501	20,201	(18.81)	6	1K	20M
1393/06/30	24,879	24,879	24,880	24,880	27.59	2	6K	137M
1393/06/23	19,500	19,500	19,500	19,500	(12.24)	1	44	858K
1393/06/22	22,000	22,000	25,000	22,219	(11.12)	3	617	14M
1393/06/19	24,999	24,999	25,000	24,999	25.00	2	750	19M
1393/06/18	20,000	20,000	20,000	20,000	(20.0)	1	64K	1B
1393/06/15	25,000	25,000	25,000	25,000	10.22	1	19	475K
1393/06/12	19,900	19,900	25,000	22,681	48.01	8	11K	252M
1393/06/09	15,800	14,900	15,800	15,324	16.99	7	30K	458M
1393/06/05	13,100	13,000	13,100	13,099	24.67	6	3K	38M
1393/05/28	10,000	10,000	12,600	10,507	6.54	12	13K	138M
1393/05/27	10,000	9,769	10,000	9,862	0.22	17	20K	193M
1393/05/26	9,840	9,840	9,840	9,840	(0.2)	1	500	5M
1393/05/20	9,860	9,860	9,860	9,860	(0.5)	1	2K	20M
1393/05/19	9,900	9,900	9,950	9,910	3.32	2	3K	25M
1393/05/18	9,900	8,050	9,999	9,592	22.53	5	10K	96M
1393/05/15	7,200	7,200	8,000	7,828	14.11	4	10K	80M
1393/05/04	7,200	6,520	7,200	6,860	(3.76)	2	4K	27M
1393/04/30	7,300	7,000	7,300	7,128	(28.72)	6	22K	158M
1393/04/11	10,000	10,000	10,000	10,000	0.01	1	10	100K
1393/04/10	10,000	9,999	10,000	9,999	2.16	4	7K	68M
1393/04/09	6,000	6,000	9,900	9,788	(3.55)	3	7K	70M
1393/04/02	10,000	10,000	10,300	10,148	1.47	3	2K	20M
1393/03/28	10,001	10,001	10,001	10,001	(1.95)	1	2K	20M
1393/03/26	10,200	10,200	10,200	10,200	0.0	1	404	4M
1393/03/24	10,200	10,200	10,200	10,200	2.00	1	3K	26M
1393/03/17	10,000	10,000	10,000	10,000	(0.6)	2	498	5M
1393/03/11	10,000	10,000	10,111	10,060	(6.39)	3	20K	201M
1393/03/10	11,110	10,112	11,110	10,747	(14.26)	2	6K	61M
1393/03/03	12,500	12,500	12,600	12,534	3.38	3	3K	36M
1393/02/31	12,500	12,100	12,500	12,124	(3.01)	3	4K	45M
1393/02/29	12,500	12,500	12,500	12,500	3.31	1	1K	15M
1393/02/13	12,100	12,100	12,100	12,100	(36.32)	1	50	605K
1393/01/23	19,000	19,000	19,000	19,000	35.71	1	50	950K
1393/01/05	14,000	14,000	14,000	14,000	0.0	1	1K	14M
1392/12/07	14,000	14,000	14,000	14,000	(3.45)	2	8K	107M
1392/11/29	14,500	14,500	14,500	14,500	(27.5)	3	5K	72M
1392/11/08	20,000	20,000	20,000	20,000	(18.7)	2	79K	2B
1392/10/23	25,000	25,000	25,000	25,000	2400.00	3	9K	237M