Name: سرمایه گذاری اقتصاد نوین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری اقتصاد نوین
سنوین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	3,450	3,340	3,530	3,370	(2.03)	311	18M	60B
1405/06/28	3,450	3,250	3,450	3,440	2.69	341	20M	70B
1405/06/25	3,350	3,350	3,350	3,350	2.76	117	7M	23B
1405/06/24	3,140	3,130	3,310	3,260	1.24	177	16M	54B
1405/06/23	3,300	3,200	3,300	3,220	(2.13)	139	14M	44B
1405/06/22	3,360	3,250	3,450	3,290	(1.79)	222	19M	64B
1405/06/21	3,400	3,250	3,440	3,350	0.0	69	3M	10B
1405/06/18	3,420	3,340	3,440	3,350	(2.62)	72	3M	9B
1405/06/17	3,390	3,390	3,500	3,440	0.88	128	9M	30B
1405/06/16	3,410	3,390	3,410	3,410	2.71	78	3M	11B
1405/06/15	3,320	3,320	3,320	3,320	2.79	55	3M	9B
1405/06/14	3,230	3,230	3,230	3,230	2.87	42	888K	3B
1405/06/11	3,130	3,130	3,290	3,140	(2.48)	40	3M	9B
1405/06/10	3,240	3,070	3,240	3,220	2.22	119	8M	26B
1405/06/09	3,090	3,080	3,250	3,150	(0.63)	132	6M	19B
1405/06/08	3,170	3,150	3,170	3,170	2.92	138	12M	39B
1405/06/07	3,170	3,150	3,170	3,170	2.92	138	12M	39B
1405/06/04	3,010	3,000	3,090	3,080	2.67	67	3M	10B
1405/06/03	2,990	2,990	3,000	3,000	2.74	85	6M	18B
1405/06/02	2,910	2,850	2,990	2,920	(0.34)	48	2M	5B
1405/06/01	3,000	2,910	3,050	2,930	(2.01)	123	9M	25B
1405/05/31	3,120	2,960	3,120	2,990	(1.97)	103	5M	16B
1405/05/28	3,050	3,050	3,050	3,050	(2.87)	34	2M	6B
1405/05/27	3,140	3,140	3,140	3,140	(2.79)	134	9M	29B
1405/05/26	3,260	3,090	3,270	3,230	1.57	233	14M	46B
1405/05/25	3,190	3,110	3,190	3,180	2.58	79	3M	8B
1405/05/24	3,100	2,950	3,100	3,100	2.92	99	6M	18B
1405/05/21	2,880	2,850	3,019	3,012	2.73	112	12M	36B
1405/05/20	2,880	2,850	3,019	3,012	2.73	112	12M	36B
1405/05/19	2,908	2,908	2,960	2,932	1.49	31	2M	5B
1405/05/18	2,909	2,800	2,909	2,889	2.27	79	8M	23B
1405/05/17	2,721	2,721	2,830	2,825	2.80	50	4M	10B
1405/05/14	2,830	2,710	2,830	2,748	(0.51)	80	7M	19B
1405/05/13	2,814	2,723	2,814	2,762	1.06	86	3M	9B
1405/05/12	2,814	2,723	2,814	2,762	1.06	86	3M	9B
1405/05/11	2,810	2,724	2,870	2,733	(2.67)	99	9M	25B
1405/05/10	2,805	2,805	2,830	2,808	0.72	33	2M	7B
1405/05/07	2,804	2,724	2,805	2,788	2.35	148	12M	35B
1405/05/06	2,724	2,724	2,724	2,724	2.99	20	2M	6B
1405/05/05	2,569	2,569	2,648	2,645	2.88	55	3M	9B
1405/05/04	2,526	2,526	2,664	2,571	(1.27)	161	7M	18B
1405/05/03	2,700	2,557	2,700	2,604	(1.21)	23	1M	3B
1405/04/31	2,720	2,622	2,737	2,636	(2.48)	54	4M	12B
1405/04/30	2,701	2,701	2,703	2,703	2.97	30	1M	3B
1405/04/29	2,619	2,619	2,729	2,625	(2.78)	102	8M	21B
1405/04/28	2,619	2,619	2,619	2,619	(3.0)	4	149K	390M
1405/04/27	2,619	2,619	2,619	2,619	(3.0)	3	59K	155M
1405/04/24	2,699	2,699	2,737	2,700	(2.95)	57	6M	16B
1405/04/23	2,699	2,699	2,699	2,699	(2.98)	3	75K	203M
1405/04/22	2,699	2,699	2,699	2,699	(2.98)	2	133K	358M
1405/04/21	2,699	2,699	2,699	2,699	(2.98)	1	112K	303M
1405/04/20	2,782	2,782	2,782	2,782	(3.0)	24	4M	11B
1405/04/17	2,880	2,781	2,890	2,868	0.03	85	5M	16B
1405/04/16	2,792	2,790	2,870	2,867	2.87	73	3M	10B
1405/04/15	2,732	2,732	2,793	2,787	2.77	65	5M	13B
1405/04/14	2,732	2,732	2,793	2,787	2.77	65	5M	13B
1405/04/13	2,732	2,732	2,793	2,787	2.77	65	5M	13B
1405/04/10	2,732	2,732	2,793	2,787	2.77	65	5M	13B
1405/04/09	2,600	2,600	2,732	2,712	2.22	63	4M	10B
1405/04/08	2,640	2,610	2,681	2,653	1.92	80	4M	10B
1405/04/07	2,629	2,559	2,629	2,603	1.96	57	2M	6B
1405/04/06	2,460	2,448	2,598	2,553	1.19	98	4M	11B
1405/04/03	2,500	2,433	2,576	2,523	0.84	122	5M	13B
1405/04/01	2,620	2,498	2,620	2,502	(2.83)	167	20M	51B
1405/03/31	2,575	2,570	2,575	2,575	3.00	80	6M	15B
1405/03/30	2,502	2,372	2,502	2,500	2.88	51	3M	7B
1405/03/27	2,432	2,432	2,432	2,430	2.88	17	1M	3B
1405/03/26	2,410	2,410	2,410	2,362	0.94	15	368K	886M
1405/03/25	2,387	2,387	2,387	2,340	0.95	10	389K	929M
1405/03/24	2,387	2,387	2,387	2,318	0.0	10	8K	20M
1405/03/23	2,386	2,386	2,386	2,318	0.04	11	24K	57M
1405/03/20	2,386	2,386	2,386	2,386	2.98	9	20K	47M
1405/03/19	2,386	2,386	2,386	2,386	2.98	3	8K	19M
1405/03/18	2,317	2,317	2,317	2,317	2.98	16	2M	4B
1405/03/17	2,250	2,250	2,250	2,250	2.97	12	471K	1B
1405/03/16	2,185	2,185	2,185	2,185	2.97	22	3M	6B
1405/03/13	2,185	2,185	2,185	2,185	2.97	9	20K	44M
1405/03/12	2,185	2,185	2,185	2,185	2.97	7	115K	250M
1404/12/09	4,602	4,602	4,602	4,602	(1.94)	1	12K	57M
1404/12/06	4,698	4,680	4,698	4,693	2.87	27	639K	3B
1404/12/05	4,450	4,450	4,637	4,562	0.86	18	132K	601M
1404/12/04	4,520	4,484	4,709	4,523	(2.14)	41	618K	3B
1404/12/03	4,626	4,622	4,626	4,622	(2.98)	26	940K	4B
1404/12/02	4,765	4,764	4,765	4,764	(2.99)	17	1M	5B
1404/11/29	4,992	4,758	5,050	4,911	0.12	41	1M	6B
1404/11/28	4,800	4,707	4,992	4,905	1.09	72	2M	8B
1404/11/27	4,850	4,850	4,980	4,852	(2.96)	24	694K	3B
1404/11/26	5,000	5,000	5,000	5,000	2.19	1	10K	50M
1404/11/25	4,886	4,741	5,033	4,893	0.12	22	288K	1B
1404/11/21	4,887	4,885	4,888	4,887	2.97	23	224K	1B
1404/11/20	4,746	4,746	4,746	4,746	(2.98)	30	920K	4B
1404/11/19	4,909	4,660	4,911	4,892	2.60	78	2M	12B
1404/11/18	4,631	4,631	4,768	4,768	2.98	24	1M	5B
1404/11/14	4,633	4,512	4,633	4,630	2.91	39	1M	6B
1404/11/13	4,499	4,499	4,499	4,499	3.00	14	147K	662M
1404/11/12	4,317	4,314	4,500	4,368	(1.78)	41	852K	4B
1404/11/11	4,470	4,433	4,660	4,447	(2.69)	27	474K	2B
1404/11/08	4,440	4,440	4,620	4,570	1.56	23	268K	1B
1404/11/07	4,500	4,500	4,580	4,500	(2.81)	56	3M	11B
1404/11/06	4,630	4,630	4,640	4,630	(2.94)	23	1M	5B
1404/11/05	4,770	4,770	4,780	4,770	(2.85)	47	2M	8B
1404/11/04	4,910	4,910	4,910	4,910	(2.89)	65	943K	5B
1404/11/01	5,070	4,962	5,092	5,056	2.27	61	2M	9B
1404/10/30	4,950	4,850	4,969	4,944	2.47	64	1M	5B
1404/10/29	4,680	4,651	4,847	4,825	2.53	127	6M	30B
1404/10/28	4,684	4,651	4,713	4,706	2.84	86	5M	21B
1404/10/24	4,581	4,571	4,581	4,576	(2.89)	51	1M	7B
1404/10/23	4,813	4,661	4,813	4,712	0.47	27	381K	2B
1404/10/22	4,722	4,593	4,725	4,690	2.22	29	455K	2B
1404/10/21	4,587	4,587	4,650	4,588	(2.96)	31	936K	4B
1404/10/20	4,728	4,728	4,728	4,728	(3.0)	37	1M	6B
1404/10/17	4,780	4,653	4,921	4,874	2.01	102	3M	14B
1404/10/16	4,657	4,657	4,794	4,778	2.64	38	2M	8B
1404/10/15	4,857	4,620	4,903	4,655	(2.25)	136	6M	28B
1404/10/14	4,788	4,753	4,788	4,762	(2.82)	25	1M	7B
1404/10/10	4,780	4,780	5,060	4,900	(0.41)	89	2M	9B
1404/10/09	4,920	4,920	4,920	4,920	(2.96)	29	1M	6B
1404/10/08	5,100	5,070	5,100	5,070	(2.87)	15	1M	6B
1404/10/07	5,270	5,200	5,380	5,220	(2.61)	99	6M	30B
1404/10/06	5,160	5,160	5,420	5,360	1.71	139	3M	17B
1404/10/03	5,180	5,180	5,290	5,270	2.53	94	2M	10B
1404/10/02	5,100	5,100	5,280	5,140	(0.77)	105	3M	18B
1404/10/01	5,300	5,150	5,340	5,180	(2.26)	84	3M	18B
1404/09/30	5,450	5,220	5,450	5,300	(1.49)	97	3M	15B
1404/09/29	5,380	5,320	5,390	5,380	2.65	167	6M	32B
1404/09/26	5,253	5,111	5,253	5,241	2.76	109	6M	33B
1404/09/25	5,100	5,100	5,100	5,100	2.99	35	1M	7B
1404/09/24	4,931	4,900	5,049	4,952	0.63	92	2M	11B
1404/09/23	4,897	4,754	4,986	4,921	0.49	81	3M	14B
1404/09/22	4,850	4,837	4,902	4,897	2.88	80	3M	14B
1404/09/19	4,780	4,680	4,820	4,760	0.21	123	4M	20B
1404/09/18	4,870	4,690	4,880	4,750	(0.63)	43	764K	4B
1404/09/17	4,950	4,770	4,950	4,780	(2.65)	135	6M	28B
1404/09/16	4,820	4,820	4,910	4,910	2.94	157	6M	31B
1404/09/15	4,720	4,720	4,850	4,770	0.0	82	1M	5B
1404/09/12	4,640	4,610	4,870	4,770	0.63	64	834K	4B
1404/09/11	4,620	4,620	4,770	4,740	2.16	70	1M	6B
1404/09/10	4,800	4,620	4,800	4,640	(2.52)	96	2M	11B
1404/09/09	4,740	4,710	4,870	4,760	(1.86)	85	1M	7B
1404/09/08	4,950	4,700	4,950	4,850	0.41	84	1M	6B
1404/09/05	4,830	4,810	4,980	4,830	(2.42)	40	625K	3B
1404/09/04	5,130	4,880	5,130	4,950	(1.59)	78	2M	11B
1404/09/02	5,080	4,950	5,160	5,030	(0.4)	90	1M	7B
1404/09/01	5,160	4,910	5,160	5,050	0.66	74	3M	13B
1404/08/28	4,816	4,816	5,079	5,017	1.66	69	703K	4B
1404/08/27	4,752	4,751	5,015	4,935	1.25	69	847K	4B
1404/08/26	5,010	4,819	5,045	4,874	(0.51)	49	844K	4B
1404/08/25	4,710	4,710	4,967	4,899	1.58	184	8M	40B
1404/08/24	4,910	4,672	4,910	4,823	1.17	76	2M	9B
1404/08/21	4,540	4,540	4,788	4,767	2.54	148	5M	25B
1404/08/20	4,792	4,611	4,792	4,649	(0.34)	37	746K	3B
1404/08/19	4,699	4,589	4,720	4,665	(1.35)	87	2M	11B
1404/08/18	4,911	4,625	4,911	4,729	(0.82)	167	5M	26B
1404/08/17	4,660	4,660	4,799	4,768	2.32	117	5M	25B
1404/08/14	4,709	4,601	4,720	4,660	0.73	28	845K	4B
1404/08/13	4,662	4,607	4,690	4,626	(2.59)	113	3M	16B
1404/08/12	4,880	4,660	4,880	4,749	(0.31)	144	3M	14B
1404/08/11	4,631	4,576	4,853	4,764	1.10	186	5M	21B
1404/08/10	4,720	4,563	4,789	4,712	1.33	173	6M	26B
1404/08/07	4,850	4,620	4,850	4,650	(2.31)	148	4M	17B
1404/08/06	4,810	4,610	4,820	4,760	1.71	114	4M	18B
1404/08/05	4,740	4,660	4,810	4,680	(2.5)	202	5M	23B
1404/08/04	4,780	4,780	4,900	4,800	(2.44)	217	5M	22B
1404/08/03	4,920	4,920	4,920	4,920	(2.88)	12	425K	2B
1404/07/30	5,350	5,045	5,350	5,066	(2.6)	50	671K	3B
1404/07/29	5,200	5,120	5,210	5,201	2.81	110	2M	12B
1404/07/28	5,060	4,991	5,062	5,059	2.93	160	4M	23B
1404/07/27	4,861	4,730	4,957	4,915	2.12	173	5M	26B
1404/07/26	4,880	4,691	4,880	4,813	1.11	155	6M	28B
1404/07/23	4,770	4,740	4,900	4,760	(2.46)	139	3M	15B
1404/07/22	4,900	4,860	4,990	4,880	(2.59)	227	6M	29B
1404/07/21	5,040	4,930	5,060	5,010	1.83	195	5M	26B
1404/07/20	4,850	4,830	5,050	4,920	(0.81)	481	15M	75B
1404/07/19	4,960	4,960	4,960	4,960	(4.98)	28	429K	2B
1404/07/14	5,070	5,070	5,070	5,220	0.0	1	74K	374M
1404/07/13	5,070	5,070	5,070	5,220	0.0	3	50K	251M
1404/07/12	5,080	5,080	5,080	5,220	(0.19)	15	362K	2B
1404/07/09	5,230	5,230	5,230	5,230	(4.91)	2	11K	56M
1404/07/07	5,340	5,340	5,340	5,500	0.0	1	50K	267M
1404/07/06	5,340	5,340	5,340	5,500	0.0	3	40K	213M
1404/07/05	5,350	5,350	5,350	5,500	(0.18)	3	119K	639M
1404/07/02	5,350	5,350	5,350	5,510	0.0	2	78K	417M
1404/07/01	5,510	5,510	5,510	5,510	(5.0)	11	131K	724M
1404/06/31	5,630	5,630	5,630	5,800	0.0	2	39K	219M
1404/06/30	5,630	5,630	5,630	5,800	0.0	1	9K	51M
1404/06/26	5,630	5,630	5,630	5,800	0.0	5	63K	355M
1404/06/24	5,690	5,690	5,800	5,800	(1.02)	66	1M	8B
1404/06/23	6,050	5,720	6,060	5,860	(0.51)	390	8M	46B
1404/06/22	5,890	5,830	5,890	5,890	2.97	288	10M	57B
1404/06/18	5,720	5,580	5,720	5,720	2.88	431	14M	77B
1404/06/17	5,500	5,250	5,570	5,560	2.77	132	9M	50B
1404/06/16	5,360	5,360	5,360	5,410	(1.99)	59	3M	14B
1404/06/15	5,370	5,370	5,370	5,520	(0.18)	6	186K	996M
1404/06/12	5,420	5,380	5,490	5,530	(0.18)	24	276K	1B
1404/06/11	5,560	5,400	5,600	5,540	(0.36)	60	2M	12B
1404/06/09	5,590	5,400	5,590	5,560	2.39	70	4M	22B
1404/06/08	5,330	5,220	5,450	5,430	2.45	83	3M	19B
1404/06/05	5,200	5,200	5,300	5,300	2.91	64	4M	23B
1404/06/04	5,030	5,030	5,300	5,150	(0.58)	35	3M	15B
1404/06/01	5,040	5,040	5,040	5,180	(0.21)	10	258K	1B
1404/05/29	5,243	5,008	5,243	5,191	1.96	85	3M	18B
1404/05/28	5,115	4,971	5,117	5,091	2.48	49	4M	18B
1404/05/27	4,787	4,787	5,020	4,968	1.93	81	3M	15B
1404/05/26	4,642	4,642	4,923	4,874	1.97	54	3M	15B
1404/05/25	4,632	4,632	4,918	4,780	0.10	79	3M	12B
1404/05/22	4,817	4,538	4,818	4,775	2.07	75	4M	21B
1404/05/21	4,790	4,790	4,790	4,678	0.58	31	800K	4B
1404/05/20	4,784	4,784	4,784	4,651	0.13	12	180K	860M
1404/05/19	4,507	4,507	4,785	4,645	(0.02)	60	4M	17B
1404/05/18	4,646	4,646	4,646	4,646	(4.99)	1	11K	51M
1404/05/08	4,790	4,790	4,790	4,890	(0.81)	16	1M	5B
1404/05/07	4,830	4,830	4,860	4,930	(0.8)	38	1M	5B
1404/05/06	4,830	4,830	4,830	4,970	0.0	1	21K	100M
1404/05/05	4,850	4,850	4,850	4,970	(0.4)	6	449K	2B
1404/05/04	4,870	4,870	4,870	4,990	(0.6)	13	787K	4B
1404/05/01	4,890	4,890	4,890	5,020	(0.4)	32	609K	3B
1404/04/31	4,910	4,900	4,910	5,040	(0.2)	16	296K	1B
1404/04/30	4,930	4,930	5,230	5,050	(0.59)	249	11M	53B
1404/04/28	4,930	4,930	4,930	5,080	0.0	1	20K	100M
1404/04/24	4,830	4,830	4,830	5,080	0.0	1	68K	328M
1404/04/23	4,930	4,930	4,930	5,080	0.0	1	60K	296M
1404/04/21	4,930	4,930	4,930	5,080	0.0	1	20K	100M
1404/04/16	4,830	4,830	4,830	5,080	0.0	5	59K	284M
1404/04/11	4,940	4,940	4,940	5,080	(0.2)	6	313K	2B
1404/04/09	4,940	4,940	4,940	5,090	0.0	1	40K	199M
1404/03/21	4,950	4,950	4,950	5,090	(0.2)	13	255K	1B
1404/03/19	4,950	4,950	4,950	5,100	0.0	4	41K	204M
1404/03/18	4,950	4,950	4,960	5,100	0.0	10	53K	262M
1404/03/17	4,970	4,960	4,970	5,100	(0.2)	11	297K	1B
1404/03/13	5,240	5,010	5,240	5,110	(0.2)	19	580K	3B
1404/03/12	5,000	4,980	5,000	5,120	(0.19)	13	153K	762M
1404/03/11	5,050	5,000	5,050	5,130	(0.39)	15	551K	3B
1404/03/10	5,260	5,130	5,290	5,150	0.0	13	90K	466M
1404/03/07	5,020	5,020	5,270	5,150	0.19	20	458K	2B
1404/03/06	5,000	5,000	5,000	5,140	0.0	9	120K	599M
1404/03/05	5,000	5,000	5,010	5,140	0.0	5	61K	307M
1404/03/04	5,020	5,010	5,020	5,140	(0.39)	17	637K	3B
1404/03/03	5,050	5,030	5,060	5,160	(0.39)	27	580K	3B
1404/02/31	5,060	5,060	5,240	5,180	(0.58)	23	722K	4B
1404/02/30	5,070	5,070	5,070	5,210	(0.19)	17	222K	1B
1404/02/29	5,080	5,080	5,260	5,220	0.0	13	45K	234M
1404/02/28	5,120	5,080	5,280	5,220	(0.19)	26	414K	2B
1404/02/27	5,120	5,090	5,120	5,230	(0.19)	17	202K	1B
1404/02/24	5,110	5,110	5,190	5,240	(0.19)	29	275K	1B
1404/02/23	5,170	5,170	5,210	5,250	0.0	12	124K	644M
1404/02/22	5,200	5,160	5,270	5,250	0.0	25	346K	2B
1404/02/21	5,110	5,110	5,140	5,250	0.0	6	60K	308M
1404/02/20	5,300	5,130	5,300	5,250	(0.57)	41	867K	4B
1404/02/17	5,280	5,280	5,390	5,280	0.0	26	150K	796M
1404/02/16	5,150	5,140	5,400	5,280	0.19	60	754K	4B
1404/02/15	5,140	5,130	5,360	5,270	(0.19)	37	474K	2B
1404/02/14	5,130	5,130	5,420	5,280	0.0	21	158K	848M
1404/02/13	5,170	5,170	5,200	5,280	(0.75)	21	1M	6B
1404/02/10	5,290	5,190	5,330	5,320	(0.56)	70	857K	4B
1404/02/09	5,220	5,220	5,540	5,350	(0.56)	64	1M	7B
1404/02/08	5,540	5,230	5,540	5,380	(0.19)	14	192K	1B
1404/02/07	5,240	5,240	5,350	5,390	(0.19)	22	187K	979M
1404/01/25	5,610	5,610	5,720	5,750	(0.52)	55	751K	4B
1404/01/24	5,660	5,650	5,990	5,780	(0.69)	71	2M	10B
1404/01/23	5,670	5,660	5,670	5,820	(0.17)	9	255K	1B
1404/01/20	5,660	5,660	5,660	5,830	0.0	10	83K	468M
1404/01/19	5,680	5,680	5,750	5,830	(0.34)	37	355K	2B
1404/01/18	5,700	5,680	5,700	5,850	0.0	9	80K	453M
1404/01/17	5,770	5,770	5,800	5,850	(1.52)	32	2M	10B
1404/01/16	5,700	5,700	5,810	5,940	(0.83)	31	571K	3B
1404/01/09	5,820	5,820	5,820	5,990	0.0	1	1K	8M
1404/01/06	5,820	5,820	5,820	5,990	0.0	1	33K	192M
1404/01/05	5,820	5,820	5,820	5,990	0.0	5	43K	248M
1403/12/27	5,850	5,850	5,850	5,990	(0.66)	39	777K	5B
1403/12/26	5,740	5,740	5,740	6,030	(0.17)	7	95K	544M
1403/12/25	5,860	5,860	5,860	6,040	0.0	3	29K	168M
1403/12/20	5,860	5,860	5,860	6,040	0.0	1	15K	87M
1403/12/18	5,740	5,740	5,740	6,040	0.0	6	49K	282M
1403/12/14	5,860	5,860	5,860	6,040	0.0	5	40K	234M
1403/12/13	5,860	5,860	5,860	6,040	0.0	1	10K	56M
1403/12/12	5,860	5,860	5,860	6,040	0.0	2	49K	286M
1403/12/11	5,860	5,860	5,860	6,040	0.0	1	10K	59M
1403/12/08	5,870	5,870	5,880	6,040	(0.17)	16	135K	794M
1403/12/07	5,900	5,900	5,910	6,050	(0.49)	36	459K	3B
1403/12/06	5,910	5,910	5,910	6,080	(0.16)	11	97K	576M
1403/12/05	5,910	5,910	5,910	6,090	0.0	3	35K	207M
1403/12/04	5,910	5,910	5,910	6,090	0.0	3	30K	177M
1403/12/01	5,860	5,810	5,860	6,090	(0.33)	23	224K	1B
1403/11/30	5,930	5,930	5,930	6,110	0.0	3	23K	136M
1403/11/29	5,930	5,930	5,930	6,110	0.0	2	10K	59M
1403/11/28	5,930	5,930	5,930	6,110	0.0	1	10K	59M
1403/11/27	5,930	5,930	5,930	6,110	0.0	1	8K	50M
1403/11/23	5,950	5,950	5,950	6,110	(0.33)	16	351K	2B
1403/11/21	6,260	5,950	6,260	6,130	0.0	4	25K	151M
1403/11/17	5,980	5,980	6,000	6,130	(0.49)	29	556K	3B
1403/11/16	5,980	5,980	6,000	6,160	(2.07)	95	1M	8B
1403/11/15	6,120	6,120	6,120	6,290	(0.16)	4	100K	612M
1403/11/14	6,120	6,120	6,120	6,300	0.0	3	27K	167M
1403/11/13	6,120	6,120	6,120	6,300	0.0	12	62K	378M
1403/11/10	6,120	6,120	6,120	6,300	0.0	1	8K	51M
1403/11/08	6,130	6,130	6,130	6,300	(0.16)	13	162K	996M
1403/11/07	6,150	6,150	6,160	6,310	(0.32)	14	294K	2B
1403/11/06	6,150	6,150	6,150	6,330	0.0	4	28K	173M
1403/11/03	6,180	6,180	6,300	6,330	(0.63)	44	644K	4B
1403/11/02	6,180	6,180	6,180	6,370	0.0	3	10K	62M
1403/11/01	6,190	6,190	6,190	6,370	(0.16)	7	93K	573M
1403/10/30	6,200	6,200	6,210	6,380	(0.16)	13	100K	621M
1403/10/29	6,200	6,200	6,200	6,390	0.0	9	70K	435M
1403/10/26	6,250	6,210	6,250	6,390	(0.16)	18	131K	812M
1403/10/24	6,240	6,230	6,300	6,400	(0.31)	36	275K	2B
1403/10/23	6,240	6,240	6,250	6,420	(0.16)	12	144K	898M
1403/10/22	6,340	6,310	6,400	6,430	(1.08)	67	1M	7B
1403/10/19	6,500	6,330	6,610	6,500	(0.15)	32	571K	4B
1403/10/18	6,340	6,340	6,700	6,510	(0.31)	70	889K	6B
1403/10/17	6,370	6,360	6,390	6,530	(0.31)	40	381K	2B
1403/10/16	6,410	6,380	6,550	6,550	(0.3)	47	349K	2B
1403/10/15	6,460	6,460	6,530	6,570	(1.2)	91	1M	8B
1403/10/12	6,470	6,470	6,470	6,650	(0.3)	31	368K	2B
1403/10/11	6,490	6,490	6,490	6,670	(0.3)	46	347K	2B
1403/10/10	6,500	6,500	6,500	6,690	(0.15)	23	211K	1B
1403/10/09	6,890	6,510	6,890	6,700	(0.15)	30	199K	1B
1403/10/08	6,530	6,520	6,550	6,710	(0.15)	17	200K	1B
1403/10/04	6,550	6,550	6,790	6,720	(0.44)	71	667K	4B
1403/10/03	6,610	6,600	6,790	6,750	(0.74)	61	745K	5B
1403/10/02	6,640	6,640	6,850	6,800	(0.58)	44	596K	4B
1403/09/26	7,190	6,790	7,190	6,840	(2.15)	311	9M	63B
1403/09/25	6,900	6,900	7,020	6,990	2.49	182	3M	21B
1403/09/24	6,480	6,480	6,830	6,820	2.71	233	4M	27B
1403/09/21	6,580	6,460	6,600	6,640	(0.15)	8	92K	597M
1403/09/19	6,480	6,470	6,680	6,650	(0.15)	36	264K	2B
1403/09/18	6,470	6,470	6,470	6,660	(0.15)	9	133K	864M
1403/09/17	6,480	6,480	6,480	6,670	(0.15)	13	137K	889M
1403/09/14	6,540	6,480	6,860	6,680	0.0	12	107K	708M
1403/09/13	6,600	6,540	6,600	6,680	(0.15)	12	172K	1B
1403/09/12	6,790	6,770	6,850	6,690	0.45	46	473K	3B
1403/09/11	6,490	6,470	6,640	6,660	(0.15)	11	93K	605M
1403/09/10	6,480	6,480	6,490	6,670	(0.15)	6	131K	848M
1403/09/07	6,850	6,550	6,850	6,680	0.0	22	171K	1B
1403/09/06	6,630	6,510	6,790	6,680	(0.45)	29	641K	4B
1403/09/05	6,860	6,610	6,860	6,710	0.0	26	266K	2B
1403/09/04	6,870	6,530	6,870	6,710	(0.15)	18	295K	2B
1403/09/03	6,890	6,520	6,890	6,720	0.0	20	111K	730M
1403/08/30	6,520	6,520	6,870	6,720	0.0	10	47K	319M
1403/08/29	6,530	6,520	6,540	6,720	0.0	4	47K	305M
1403/08/28	6,530	6,530	6,890	6,720	(0.15)	20	156K	1B
1403/08/27	6,800	6,750	6,910	6,730	0.30	13	739K	5B
1403/08/26	6,910	6,900	6,910	6,710	0.0	11	49K	341M
1403/08/23	6,890	6,880	6,890	6,710	0.30	23	280K	2B
1403/08/22	6,830	6,530	6,880	6,690	0.15	39	455K	3B
1403/08/21	6,820	6,490	6,840	6,680	0.0	14	64K	423M
1403/08/20	6,850	6,490	6,850	6,680	(0.15)	24	213K	1B
1403/08/19	6,880	6,490	6,880	6,690	0.0	9	40K	263M
1403/08/16	6,490	6,490	6,490	6,690	0.0	6	17K	110M
1403/08/15	6,400	6,400	6,970	6,690	(0.59)	25	475K	3B
1403/08/12	6,540	6,540	6,540	6,730	(0.15)	3	208K	1B
1403/08/09	6,550	6,550	6,550	6,740	(0.15)	4	83K	541M
1403/08/08	6,550	6,550	6,550	6,750	0.0	4	15K	97M
1403/08/07	6,550	6,550	6,710	6,750	0.0	3	23K	150M
1403/08/06	6,550	6,550	6,550	6,750	0.0	1	8K	51M
1403/07/29	6,550	6,550	6,920	6,750	0.0	7	138K	930M
1403/07/28	6,550	6,550	6,550	6,750	0.0	4	8K	53M
1403/07/25	6,550	6,550	6,700	6,750	0.0	5	18K	119M
1403/07/22	6,940	6,940	6,950	6,750	0.0	3	10K	66M
1403/07/21	6,920	6,900	6,950	6,750	0.0	13	61K	422M
1403/07/18	6,690	6,690	6,690	6,750	0.0	1	8K	50M
1403/07/10	6,690	6,690	6,810	6,750	0.0	5	72K	486M
1403/07/09	6,820	6,710	6,820	6,750	(0.15)	17	516K	3B
1403/07/08	6,820	6,820	6,820	6,760	0.0	20	217K	1B
1403/07/07	6,820	6,820	6,820	6,760	0.0	8	34K	231M
1403/07/04	6,960	6,960	6,960	6,760	0.0	11	53K	369M
1403/07/03	6,930	6,740	6,930	6,760	0.45	14	441K	3B
1403/07/02	6,700	6,700	7,100	6,730	(2.46)	58	3M	19B
1403/07/01	6,700	6,700	6,700	6,900	0.0	1	3K	20M
1403/06/28	6,760	6,700	6,760	6,900	0.0	4	16K	106M
1403/06/27	6,760	6,760	6,980	6,900	(0.86)	31	936K	6B
1403/06/26	7,160	6,760	7,160	6,960	0.0	9	108K	748M
1403/06/25	6,760	6,760	6,760	6,960	0.0	2	19K	127M
1403/06/24	6,760	6,760	6,760	6,960	0.0	4	51K	344M
1403/06/21	6,770	6,770	7,000	6,960	(0.14)	16	243K	2B
1403/06/20	7,170	7,160	7,170	6,970	0.0	10	34K	245M
1403/06/19	7,160	7,160	7,170	6,970	0.0	6	18K	129M
1403/06/18	6,780	6,780	6,810	6,970	(0.14)	18	101K	683M
1403/06/17	6,780	6,780	6,810	6,980	0.0	8	44K	297M
1403/06/13	7,090	7,090	7,100	6,980	0.14	6	117K	831M
1403/06/11	7,060	7,000	7,080	6,970	0.29	33	436K	3B
1403/06/10	7,000	7,000	7,070	6,950	0.14	24	291K	2B
1403/06/07	6,810	6,810	7,060	6,940	0.14	25	214K	2B
1403/06/06	6,800	6,800	7,060	6,930	0.0	22	764K	5B
1403/06/05	6,950	6,820	6,990	6,930	(0.29)	17	547K	4B
1403/06/03	6,820	6,820	7,000	6,950	0.0	8	157K	1B
1403/05/31	6,840	6,840	6,870	6,950	(0.29)	20	349K	2B
1403/05/30	6,880	6,880	7,110	6,970	(0.71)	33	970K	7B
1403/05/29	6,920	6,920	6,930	7,020	(0.57)	22	900K	6B
1403/05/28	7,190	7,000	7,190	7,060	0.0	10	264K	2B
1403/05/27	7,000	6,920	7,000	7,060	0.0	6	91K	633M
1403/05/24	7,000	6,990	7,000	7,060	0.0	8	108K	759M
1403/05/23	7,120	6,980	7,120	7,060	0.14	23	596K	4B
1403/05/22	7,010	7,010	7,150	7,050	(0.42)	43	1M	9B
1403/05/20	7,020	7,020	7,020	7,080	(0.14)	13	533K	4B
1403/05/16	7,020	7,020	7,020	7,090	0.0	5	100K	702M
1403/05/15	7,150	7,020	7,160	7,090	0.0	6	47K	331M
1403/05/13	6,900	6,900	7,310	7,090	(0.28)	34	438K	3B
1403/05/10	7,140	7,100	7,140	7,110	2.45	89	2M	17B
1403/05/09	6,810	6,810	7,120	6,940	0.29	21	424K	3B
1403/05/08	7,100	7,050	7,100	6,920	0.29	35	250K	2B
1403/05/06	7,120	6,760	7,120	6,900	(0.29)	14	505K	3B
1403/05/03	6,780	6,750	7,150	6,920	(0.43)	88	2M	14B
1403/05/02	6,780	6,780	6,900	6,950	(0.43)	36	506K	3B
1403/05/01	6,740	6,740	6,740	6,980	(1.55)	29	872K	6B
1403/04/31	6,890	6,890	6,890	7,090	(0.14)	10	184K	1B
1403/04/30	6,890	6,890	6,890	7,100	0.0	4	47K	321M
1403/04/27	6,900	6,900	6,900	7,100	(0.14)	9	162K	1B
1403/04/24	6,920	6,920	6,920	7,110	(0.28)	11	205K	1B
1403/04/23	6,920	6,920	6,920	7,130	0.0	3	12K	83M
1403/04/20	6,930	6,930	7,000	7,130	(0.14)	8	79K	551M
1403/04/19	7,020	7,020	7,020	7,140	(1.24)	22	1M	8B
1403/04/18	7,030	7,020	7,030	7,230	0.0	3	30K	208M
1403/04/17	7,030	7,030	7,350	7,230	(0.14)	12	225K	2B
1403/04/16	7,450	7,030	7,450	7,240	0.0	39	947K	7B
1403/04/13	7,240	7,240	7,400	7,240	(2.95)	63	4M	26B
1403/04/12	7,390	7,390	7,390	7,460	(1.97)	36	2M	13B
1403/04/11	7,760	7,340	7,770	7,610	0.66	105	4M	28B
1403/04/10	7,640	7,260	7,640	7,560	1.89	135	4M	28B
1403/04/09	7,200	7,200	7,620	7,420	0.27	95	3M	20B
1403/04/06	7,300	7,300	7,300	7,400	(0.54)	14	810K	6B
1403/04/04	7,300	7,300	7,300	7,440	0.0	4	36K	263M
1403/04/03	7,500	7,350	7,590	7,440	(0.8)	130	2M	15B
1403/04/02	7,500	7,450	7,500	7,500	1.90	174	3M	22B
1403/03/30	7,400	7,350	7,400	7,360	1.38	88	2M	16B
1403/03/29	7,330	7,330	7,330	7,260	0.97	69	1M	10B
1403/03/27	7,220	7,220	7,230	7,190	1.41	79	2M	15B
1403/03/26	7,130	7,070	7,150	7,090	1.14	91	2M	12B
1403/03/23	7,060	7,050	7,060	7,010	1.15	80	2M	12B
1403/03/22	7,010	7,010	7,010	6,930	0.73	21	1M	7B
1403/03/21	6,980	6,980	6,980	6,880	0.44	22	659K	5B
1403/03/20	6,740	6,730	6,940	6,850	0.59	52	1M	9B
1403/03/19	6,730	6,710	6,830	6,810	(0.29)	52	916K	6B
1403/03/16	6,790	6,790	6,980	6,830	(1.3)	75	2M	17B
1403/03/13	6,810	6,810	6,810	6,920	(0.29)	17	495K	3B
1403/03/12	6,870	6,870	6,870	6,940	(1.0)	28	1M	9B
1403/03/09	7,220	6,980	7,260	7,010	(1.54)	173	6M	44B
1403/03/08	7,190	6,940	7,190	7,120	0.99	151	3M	24B
1403/03/07	7,110	7,110	7,110	7,050	1.00	67	1M	10B
1403/03/06	6,980	6,830	6,980	6,980	1.90	191	3M	22B
1403/03/05	6,940	6,930	6,940	6,850	0.59	73	903K	6B
1403/03/01	6,880	6,770	6,880	6,810	0.89	135	2M	11B
1403/02/30	6,440	6,440	6,820	6,750	1.81	231	3M	19B
1403/02/29	6,660	6,660	6,660	6,630	2.47	107	3M	17B
1403/02/26	6,410	6,220	6,600	6,470	0.94	223	4M	25B
1403/02/25	6,430	6,190	6,430	6,410	2.56	230	6M	39B
1403/02/24	6,380	6,380	6,380	6,250	0.81	40	984K	6B
1403/02/23	6,320	6,320	6,320	6,200	0.98	40	1M	7B
1403/02/22	6,290	6,290	6,290	6,140	0.49	27	462K	3B
1403/02/19	6,270	6,270	6,270	6,110	0.33	24	449K	3B
1403/02/18	6,260	6,260	6,260	6,090	0.16	10	208K	1B
1403/02/17	6,250	6,250	6,250	6,080	0.16	14	116K	725M
1403/02/16	6,230	6,230	6,230	6,070	0.33	33	278K	2B
1403/02/12	6,220	6,220	6,220	6,050	0.17	13	179K	1B
1403/02/11	6,180	6,180	6,180	6,040	0.67	40	830K	5B
1403/02/10	6,140	6,140	6,140	6,000	0.50	36	642K	4B
1403/02/09	6,070	5,960	6,090	5,970	0.84	64	1M	7B
1403/02/08	6,030	5,890	6,030	5,920	1.02	61	1M	8B
1403/02/05	5,920	5,820	5,920	5,860	1.91	119	2M	13B
1403/02/04	5,840	5,840	5,840	5,750	1.41	43	2M	9B
1403/02/03	5,750	5,550	5,890	5,670	(0.87)	302	6M	34B
1403/02/02	5,730	5,710	5,800	5,720	(2.72)	114	3M	18B
1403/02/01	5,860	5,860	6,000	5,880	(2.65)	113	3M	18B
1403/01/29	5,990	5,990	5,990	6,040	(0.17)	14	438K	3B
1403/01/28	6,000	6,000	6,000	6,050	(0.17)	16	399K	2B
1403/01/27	6,020	6,020	6,020	6,060	(0.33)	16	1M	8B
1403/01/25	5,900	5,900	5,900	6,080	0.0	3	55K	324M
1403/01/21	5,930	5,930	5,930	6,080	(0.49)	33	583K	3B
1403/01/20	5,950	5,940	5,950	6,110	0.0	4	13K	76M
1402/12/26	6,220	6,060	6,240	6,210	(0.48)	66	1M	6B
1402/12/23	6,220	6,220	6,230	6,240	(2.65)	61	3M	17B
1402/12/22	6,410	6,220	6,590	6,410	0.0	17	265K	2B
1402/12/16	6,230	6,230	6,240	6,410	(0.16)	16	121K	754M
1402/12/15	6,250	6,250	6,430	6,420	(0.31)	37	299K	2B
1402/12/14	6,370	6,260	6,370	6,440	(0.16)	16	188K	1B
1402/12/13	6,320	6,320	6,510	6,450	(0.92)	93	1M	8B
1402/12/12	6,330	6,330	6,330	6,510	(0.15)	9	125K	794M
1402/12/09	6,330	6,330	6,330	6,520	0.0	8	69K	440M
1402/12/08	6,350	6,350	6,350	6,520	(0.31)	9	374K	2B
1402/12/07	6,350	6,350	6,350	6,540	0.0	5	29K	184M
1402/12/05	6,390	6,390	6,430	6,540	(0.61)	22	582K	4B
1402/12/02	6,640	6,460	6,640	6,580	0.0	15	85K	556M
1402/12/01	6,430	6,410	6,610	6,580	0.0	25	122K	798M
1402/11/30	6,490	6,440	6,600	6,580	(0.75)	72	890K	6B
1402/11/29	6,460	6,460	6,460	6,630	(0.3)	17	322K	2B
1402/11/28	6,610	6,470	6,610	6,650	(0.15)	14	197K	1B
1402/11/25	6,480	6,470	6,660	6,660	(0.15)	13	105K	679M
1402/11/24	6,500	6,500	6,620	6,670	(0.45)	23	446K	3B
1402/11/23	6,520	6,520	6,520	6,700	(0.3)	36	326K	2B
1402/11/21	6,570	6,560	6,570	6,720	(0.59)	34	555K	4B
1402/11/18	6,580	6,580	6,650	6,760	(0.29)	26	266K	2B
1402/11/17	6,770	6,720	6,800	6,780	(2.02)	67	2M	15B
1402/11/16	6,730	6,730	7,070	6,920	0.29	66	789K	5B
1402/11/15	6,730	6,730	7,130	6,900	(0.43)	34	650K	4B
1402/11/14	6,740	6,740	7,000	6,930	0.0	11	55K	377M
1402/11/11	6,740	6,740	6,800	6,930	(0.14)	14	208K	1B
1402/11/10	6,790	6,790	6,800	6,940	(0.72)	25	680K	5B
1402/11/09	6,840	6,840	6,850	6,990	(0.85)	22	833K	6B
1402/11/08	7,190	7,050	7,190	7,050	0.0	10	84K	598M
1402/11/07	6,890	6,880	6,890	7,050	(0.56)	38	501K	3B
1402/11/04	6,910	6,910	7,180	7,090	(0.42)	63	553K	4B
1402/11/03	6,920	6,920	6,920	7,120	(0.14)	8	74K	514M
1402/11/02	6,960	6,960	7,000	7,130	(0.56)	18	535K	4B
1402/11/01	7,040	7,040	7,200	7,170	(1.1)	32	1M	7B
1402/10/30	7,130	7,090	7,130	7,250	(0.68)	35	723K	5B
1402/10/27	7,300	7,110	7,460	7,300	0.55	105	3M	22B
1402/10/26	7,330	7,160	7,330	7,260	0.0	7	17K	124M
1402/10/25	7,050	7,050	7,390	7,260	0.0	24	333K	2B
1402/10/24	7,100	7,100	7,200	7,260	(0.68)	50	635K	5B
1402/10/23	7,400	7,120	7,510	7,310	(0.27)	31	344K	2B
1402/10/20	7,480	7,250	7,480	7,330	0.14	26	319K	2B
1402/10/19	7,450	7,300	7,450	7,320	1.10	62	1M	11B
1402/10/18	7,200	7,200	7,400	7,240	0.70	66	767K	6B
1402/10/17	6,970	6,970	7,380	7,190	0.28	57	442K	3B
1402/10/16	7,240	7,200	7,300	7,170	1.13	73	1M	9B
1402/10/13	6,900	6,900	7,100	7,090	(0.28)	22	297K	2B
1402/10/12	6,910	6,910	7,040	7,110	(0.14)	24	165K	1B
1402/10/11	6,920	6,920	7,250	7,120	(0.14)	21	207K	1B
1402/10/10	7,300	6,950	7,300	7,130	(0.42)	49	1M	7B
1402/10/09	7,330	7,030	7,330	7,160	0.28	61	844K	6B
1402/10/06	7,290	6,980	7,350	7,140	(0.14)	91	1M	10B
1402/10/05	6,950	6,930	7,290	7,150	0.99	130	2M	16B
1402/10/04	7,020	7,020	7,220	7,080	0.71	65	1M	8B
1402/10/03	7,040	7,000	7,140	7,030	0.29	69	937K	7B
1402/10/02	6,980	6,980	7,090	7,010	1.74	87	2M	13B
1402/09/29	6,890	6,820	6,890	6,890	2.99	85	3M	21B
1402/09/28	6,760	6,760	6,760	6,690	1.83	41	2M	13B
1402/09/27	6,700	6,700	6,730	6,570	0.46	21	529K	4B
1402/09/21	6,420	6,410	6,750	6,540	(0.3)	116	2M	12B
1402/09/20	6,400	6,400	6,650	6,560	(0.15)	30	276K	2B
1402/09/19	6,430	6,420	6,670	6,570	(0.15)	33	305K	2B
1402/09/18	6,600	6,420	6,740	6,580	(0.45)	52	812K	5B
1402/09/15	6,610	6,500	6,740	6,610	0.0	19	191K	1B
1402/09/14	6,790	6,600	6,790	6,610	0.0	20	189K	1B
1402/09/13	6,600	6,600	6,780	6,610	0.30	64	373K	3B
1402/09/12	6,600	6,490	6,760	6,590	0.30	65	880K	6B
1402/09/11	6,390	6,390	6,700	6,570	0.15	33	226K	1B
1402/09/08	6,750	6,550	6,750	6,560	(2.81)	98	3M	19B
1402/09/07	6,680	6,570	6,680	6,750	(0.3)	22	299K	2B
1402/09/06	6,700	6,660	6,700	6,770	0.0	14	149K	992M
1402/09/05	6,600	6,600	6,780	6,770	0.0	10	94K	630M
1402/09/04	6,590	6,580	6,840	6,770	(0.15)	18	213K	1B
1402/09/01	6,680	6,680	6,800	6,780	(0.44)	43	846K	6B
1402/08/30	6,650	6,640	6,860	6,810	(0.44)	25	594K	4B
1402/08/29	6,700	6,650	6,720	6,840	(0.15)	24	239K	2B
1402/08/28	6,710	6,710	6,850	6,850	0.0	13	197K	1B
1402/08/27	6,760	6,690	6,760	6,850	(0.58)	35	813K	5B
1402/08/24	6,780	6,710	6,880	6,890	(0.29)	29	380K	3B
1402/08/23	7,110	6,780	7,110	6,910	0.0	18	74K	516M
1402/08/22	6,760	6,760	7,100	6,910	0.0	8	88K	625M
1402/08/21	7,000	6,870	7,100	6,910	0.14	24	254K	2B
1402/08/20	7,000	6,800	7,050	6,900	0.73	64	861K	6B
1402/08/17	6,920	6,900	6,980	6,850	0.0	17	169K	1B
1402/08/16	6,700	6,700	6,990	6,850	0.15	26	330K	2B
1402/08/15	6,660	6,650	6,850	6,840	(0.15)	10	147K	991M
1402/08/14	6,680	6,680	6,750	6,850	(0.44)	31	371K	2B
1402/08/13	6,990	6,690	6,990	6,880	0.0	12	138K	945M
1402/08/10	6,710	6,710	6,720	6,880	(0.43)	38	365K	2B
1402/08/09	6,740	6,730	6,800	6,910	(0.14)	14	292K	2B
1402/08/08	6,730	6,730	7,100	6,920	(0.14)	36	253K	2B
1402/08/07	6,750	6,750	7,000	6,930	(0.29)	16	242K	2B
1402/08/06	6,790	6,790	6,790	6,950	(0.57)	16	555K	4B
1402/08/03	7,000	6,790	7,160	6,990	0.14	46	577K	4B
1402/08/02	7,130	6,790	7,130	6,980	0.0	16	75K	520M
1402/08/01	6,790	6,790	7,010	6,980	0.0	15	90K	626M
1402/07/30	6,800	6,800	6,950	6,980	(0.43)	35	467K	3B
1402/07/29	6,900	6,850	7,010	7,010	(0.71)	56	706K	5B
1402/07/26	6,920	6,920	6,930	7,060	(0.98)	40	957K	7B
1402/07/25	7,320	7,050	7,320	7,130	0.28	29	246K	2B
1402/07/24	7,280	7,000	7,280	7,110	0.57	74	727K	5B
1402/07/23	7,000	6,990	7,280	7,070	(1.81)	44	2M	12B
1402/07/22	7,390	7,020	7,400	7,200	(0.14)	21	225K	2B
1402/07/19	7,400	7,120	7,400	7,210	0.28	21	279K	2B
1402/07/18	6,920	6,920	7,330	7,190	0.98	71	1M	9B
1402/07/17	6,910	6,910	7,270	7,120	0.0	25	209K	1B
1402/07/16	7,050	7,050	7,060	7,120	(1.93)	73	2M	13B
1402/07/15	7,080	7,080	7,180	7,260	(0.41)	36	435K	3B
1402/07/12	7,170	7,160	7,330	7,290	(1.22)	87	1M	8B
1402/07/10	7,230	7,230	7,620	7,380	(0.94)	51	1M	7B
1402/07/09	7,320	7,320	7,350	7,450	(1.19)	59	1M	8B
1402/07/08	7,500	7,500	7,730	7,540	(2.46)	97	2M	18B
1402/07/05	7,880	7,700	7,880	7,730	0.91	88	1M	11B
1402/07/04	7,550	7,550	7,740	7,660	1.86	105	2M	15B
1402/07/03	7,520	7,470	7,520	7,520	2.87	103	3M	21B
1402/07/01	7,220	7,220	7,480	7,310	0.55	41	514K	4B
1402/06/29	7,050	7,040	7,460	7,270	0.28	72	1M	10B
1402/06/28	7,050	7,050	7,150	7,250	(0.14)	34	209K	1B
1402/06/27	7,170	7,170	7,350	7,260	(1.76)	69	2M	14B
1402/06/26	7,430	7,210	7,430	7,390	(0.54)	69	688K	5B
1402/06/22	7,400	7,260	7,500	7,430	(0.54)	39	668K	5B
1402/06/21	7,600	7,230	7,600	7,470	0.40	144	2M	16B
1402/06/20	7,440	7,400	7,440	7,440	2.90	170	7M	49B
1402/06/19	7,320	7,320	7,320	7,230	1.69	49	2M	12B
1402/06/18	7,220	7,220	7,220	7,110	1.43	44	1M	9B
1402/06/14	7,130	7,130	7,130	7,010	1.15	44	1M	9B
1402/06/13	7,080	7,070	7,080	6,930	0.73	43	669K	5B
1402/06/12	7,020	7,010	7,030	6,880	0.73	51	681K	5B
1402/06/11	6,800	6,800	6,980	6,830	0.74	66	808K	6B
1402/06/08	6,690	6,690	6,910	6,780	1.04	47	1M	8B
1402/06/07	6,520	6,520	6,850	6,710	0.75	72	1M	7B
1402/06/06	6,630	6,630	6,820	6,660	0.45	59	662K	4B
1402/06/05	6,550	6,550	6,780	6,630	0.61	60	816K	5B
1402/06/04	6,460	6,440	6,610	6,590	(0.6)	77	847K	6B
1402/06/01	6,800	6,450	6,800	6,630	0.0	21	329K	2B
1402/05/31	6,510	6,500	6,550	6,630	(1.04)	53	1M	7B
1402/05/30	6,890	6,560	6,900	6,700	(0.89)	57	1M	7B
1402/05/29	6,720	6,720	6,800	6,760	(2.31)	125	2M	15B
1402/05/28	6,980	6,780	6,980	6,920	(0.86)	47	1M	9B
1402/05/25	6,810	6,810	6,830	6,980	(0.57)	42	501K	3B
1402/05/24	6,840	6,840	6,850	7,020	(0.43)	49	439K	3B
1402/05/23	6,930	6,910	7,110	7,050	(0.98)	77	968K	7B
1402/05/22	6,950	6,930	7,110	7,120	(0.28)	50	363K	3B
1402/05/21	7,070	7,040	7,090	7,140	(1.52)	95	2M	11B
1402/05/18	7,110	7,110	7,460	7,250	0.0	71	484K	4B
1402/05/17	7,300	7,240	7,400	7,250	(2.82)	168	3M	24B
1402/05/16	7,740	7,320	7,750	7,460	(1.06)	125	1M	10B
1402/05/15	7,500	7,380	7,640	7,540	1.62	110	2M	13B
1402/05/14	7,280	7,230	7,650	7,420	(0.4)	93	852K	6B
1402/05/10	7,400	7,380	7,490	7,450	(1.97)	130	2M	14B
1402/05/09	7,670	7,470	7,670	7,600	(1.3)	81	1M	9B
1402/05/08	7,550	7,550	7,700	7,700	(1.03)	81	921K	7B
1402/05/07	7,960	7,620	8,070	7,780	(0.89)	123	2M	13B
1402/05/04	7,840	7,840	7,980	7,850	0.13	56	673K	5B
1402/05/03	7,790	7,790	8,230	7,840	(2.37)	283	5M	40B
1402/05/02	7,840	7,840	7,840	8,030	(0.62)	37	559K	4B
1402/05/01	7,990	7,990	8,080	8,080	(1.82)	103	2M	14B
1402/04/31	8,280	7,890	8,280	8,230	2.36	703	18M	149B
1402/04/28	8,040	8,040	8,040	8,040	2.94	117	3M	22B
1402/04/27	7,810	7,810	7,810	7,810	2.90	69	3M	20B
1402/04/26	7,670	7,670	7,670	7,590	1.88	63	2M	13B
1402/04/25	7,600	7,600	7,600	7,450	0.95	55	872K	7B
1402/04/24	7,510	7,290	7,730	7,380	(1.73)	315	8M	59B
1402/04/21	7,600	7,440	7,600	7,510	(2.09)	218	2M	14B
1402/04/20	7,600	7,600	7,920	7,670	(2.04)	273	3M	25B
1402/04/19	8,170	7,820	8,190	7,830	(2.85)	256	4M	29B
1402/04/18	7,980	7,970	8,070	8,060	2.81	762	8M	68B
1402/04/17	7,760	7,560	7,870	7,840	2.48	558	6M	46B
1402/04/14	7,720	7,520	7,750	7,650	(1.29)	146	2M	13B
1402/04/13	7,800	7,720	7,950	7,750	(2.52)	259	3M	22B
1402/04/12	7,850	7,790	8,080	7,950	(1.0)	132	1M	9B
1402/04/11	8,050	7,850	8,060	8,030	2.55	252	4M	31B
1402/04/10	7,810	7,810	7,850	7,830	2.62	230	2M	19B
1402/04/07	7,820	7,460	7,820	7,630	0.39	117	880K	7B
1402/04/06	7,600	7,600	7,710	7,600	1.47	133	1M	11B
1402/04/05	7,400	7,380	7,600	7,490	1.49	137	2M	12B
1402/04/04	7,570	7,390	7,570	7,380	0.41	53	489K	4B
1402/04/03	7,150	7,150	7,500	7,350	0.41	92	716K	5B
1402/03/31	7,200	7,200	7,480	7,320	(0.81)	125	2M	14B
1402/03/30	7,440	7,220	7,550	7,380	(0.81)	132	2M	13B
1402/03/29	7,580	7,300	7,690	7,440	(0.8)	144	2M	12B
1402/03/28	7,550	7,360	7,580	7,500	1.90	209	3M	21B
1402/03/27	7,240	7,110	7,390	7,360	2.51	291	4M	27B
1402/03/24	7,240	7,100	7,240	7,180	2.13	361	12M	87B
1402/03/23	6,910	6,910	7,220	7,030	(0.28)	98	2M	11B
1402/03/22	7,370	6,950	7,370	7,050	(1.54)	148	4M	25B
1402/03/21	7,130	7,130	7,360	7,160	(2.59)	198	5M	35B
1402/03/20	7,400	7,280	7,400	7,350	(2.0)	59	2M	13B
1402/03/17	7,370	7,330	7,590	7,500	(0.66)	160	3M	22B
1402/03/16	7,810	7,390	7,810	7,550	(0.79)	332	6M	44B
1402/03/13	7,620	7,580	7,620	7,610	2.84	443	17M	126B
1402/03/10	7,340	7,110	7,420	7,400	2.64	552	26M	190B
1402/03/09	7,070	7,070	7,260	7,210	(0.55)	123	1M	9B
1402/03/08	7,300	7,060	7,330	7,250	1.83	143	3M	19B
1402/03/07	7,130	7,120	7,310	7,120	(3.0)	131	4M	30B
1402/03/06	7,470	7,250	7,500	7,340	(1.74)	182	2M	17B
1402/03/03	7,660	7,350	7,660	7,470	(1.32)	162	2M	15B
1402/03/02	7,680	7,410	7,690	7,570	(0.39)	201	3M	19B
1402/03/01	7,470	7,470	7,780	7,600	(1.04)	168	2M	13B
1402/02/31	7,870	7,540	7,870	7,680	(1.16)	156	1M	11B
1402/02/30	7,930	7,670	7,930	7,770	(1.65)	161	2M	14B
1402/02/27	7,880	7,720	7,930	7,900	2.60	282	5M	37B
1402/02/25	7,840	7,550	7,840	7,700	0.13	195	4M	28B
1402/02/24	7,450	7,440	7,850	7,690	0.39	217	4M	31B
1402/02/23	7,550	7,520	7,900	7,660	(1.16)	128	1M	10B
1402/02/20	7,680	7,640	8,100	7,750	(1.52)	210	3M	21B
1402/02/19	7,810	7,810	8,200	7,870	(2.24)	233	3M	21B
1402/02/18	7,860	7,840	7,870	8,050	(0.37)	40	323K	3B
1402/02/17	8,190	8,040	8,280	8,080	(2.42)	201	3M	23B
1402/02/16	8,250	8,160	8,420	8,280	(1.19)	384	4M	32B
1402/02/13	8,420	8,260	8,540	8,380	(1.41)	345	3M	24B
1402/02/12	8,500	8,410	8,600	8,500	0.59	397	4M	31B
1402/02/11	8,410	8,380	8,520	8,450	(0.12)	290	3M	21B
1402/02/10	8,400	8,380	8,570	8,460	1.08	391	4M	30B
1402/02/09	8,500	8,300	8,500	8,370	(0.12)	515	5M	38B
1402/02/06	8,490	8,320	8,520	8,380	(1.64)	394	4M	32B
1402/02/05	8,740	8,330	8,740	8,520	(0.7)	686	8M	71B
1402/02/04	8,520	8,500	8,650	8,580	1.66	539	5M	45B
1402/01/30	8,400	8,260	8,580	8,440	(0.35)	480	4M	33B
1402/01/29	8,740	8,370	8,750	8,470	(1.74)	741	9M	73B
1402/01/28	8,640	8,600	8,880	8,620	(2.71)	547	6M	49B
1402/01/27	8,930	8,600	9,080	8,860	0.34	441	6M	54B
1402/01/26	8,830	8,830	8,830	8,830	2.91	66	3M	26B
1402/01/08	9,150	9,110	9,160	9,180	(2.24)	136	2M	15B
1402/01/06	9,820	9,500	9,840	9,590	0.31	33	531K	5B
1402/01/05	9,440	9,160	9,720	9,560	1.27	271	3M	26B
1401/12/28	9,440	9,300	9,440	9,440	2.94	283	5M	45B
1401/12/24	9,240	9,230	9,240	9,170	2.12	133	2M	16B
1401/12/23	8,980	8,870	8,980	8,980	2.98	190	3M	24B
1401/12/22	8,730	8,500	8,740	8,720	2.71	205	3M	28B
1401/12/21	8,520	8,300	8,520	8,490	2.54	245	4M	33B
1401/12/20	8,360	8,180	8,360	8,280	1.97	98	2M	14B
1401/12/16	8,170	8,010	8,170	8,120	2.27	124	2M	18B
1401/12/15	8,080	7,630	8,090	7,940	1.02	214	3M	24B
1401/12/14	7,920	7,920	7,920	7,860	2.21	95	2M	16B
1401/12/13	7,830	7,830	7,830	7,690	1.05	54	975K	8B
1401/12/10	7,610	7,500	7,610	7,610	2.98	205	3M	23B
1401/12/09	7,060	7,060	7,480	7,390	1.65	200	3M	19B
1401/12/08	7,210	7,210	7,650	7,270	(2.15)	123	3M	23B
1401/12/07	7,300	7,280	7,300	7,430	(0.93)	67	835K	6B
1401/12/06	7,680	7,550	7,680	7,500	0.54	73	611K	5B
1401/12/03	7,530	7,410	7,530	7,460	1.91	106	2M	15B
1401/12/02	7,460	7,340	7,460	7,320	0.97	90	953K	7B
1401/12/01	7,100	7,100	7,320	7,250	1.97	178	2M	16B
1401/11/30	7,210	6,790	7,210	7,110	1.57	200	4M	28B
1401/11/26	7,110	7,100	7,110	7,000	1.30	75	1M	9B
1401/11/25	6,640	6,640	7,020	6,910	1.32	117	2M	11B
1401/11/24	6,850	6,570	6,850	6,820	2.40	108	3M	18B
1401/11/23	6,840	6,840	6,840	6,660	0.15	20	143K	975M
1401/11/19	6,820	6,820	6,820	6,650	0.30	24	289K	2B
1401/11/18	6,800	6,800	6,800	6,630	0.30	14	321K	2B
1401/11/17	6,690	6,690	6,710	6,610	1.38	87	1M	10B
1401/11/16	6,630	6,400	6,630	6,520	1.24	148	1M	9B
1401/11/12	6,570	6,420	6,570	6,440	0.94	78	1M	7B
1401/11/11	6,490	6,390	6,490	6,380	1.11	124	1M	8B
1401/11/10	6,080	6,070	6,430	6,310	0.96	157	3M	22B
1401/11/09	6,160	6,160	6,170	6,250	(1.57)	85	2M	11B
1401/11/08	6,430	6,110	6,430	6,350	1.60	172	3M	18B
1401/11/05	6,340	6,340	6,340	6,250	1.46	60	922K	6B
1401/11/04	6,160	6,160	6,160	6,160	2.84	112	2M	13B
1401/11/03	6,000	5,900	6,000	5,990	2.74	161	2M	14B
1401/11/02	5,870	5,530	5,870	5,830	2.28	273	2M	12B
1401/11/01	5,810	5,810	5,810	5,700	0.88	43	548K	3B
1401/10/28	5,780	5,780	5,780	5,650	0.53	38	322K	2B
1401/10/27	5,560	5,450	5,700	5,620	1.44	125	1M	8B
1401/10/26	5,500	5,400	5,650	5,540	(0.36)	177	885K	5B
1401/10/24	5,590	5,430	5,630	5,560	(0.54)	109	563K	3B
1401/10/21	5,510	5,500	5,530	5,590	(1.24)	120	835K	5B
1401/10/20	5,840	5,500	5,840	5,660	(0.18)	86	308K	2B
1401/10/19	5,740	5,620	5,800	5,670	0.53	108	524K	3B
1401/10/18	5,720	5,720	5,720	5,640	1.44	38	873K	5B
1401/10/17	5,670	5,670	5,670	5,560	0.91	38	551K	3B
1401/10/14	5,270	5,270	5,590	5,510	1.47	121	1M	6B
1401/10/13	5,400	5,300	5,580	5,430	(0.55)	84	511K	3B
1401/10/12	5,450	5,420	5,560	5,460	(2.15)	218	2M	9B
1401/10/11	5,760	5,440	5,760	5,580	(0.36)	92	1M	6B
1401/10/10	5,570	5,390	5,710	5,600	0.90	139	868K	5B
1401/10/07	5,650	5,400	5,650	5,550	1.09	127	1M	6B
1401/10/05	5,560	5,320	5,560	5,490	1.67	154	1M	6B
1401/10/04	5,400	5,390	5,400	5,400	2.86	111	2M	12B
1401/10/03	5,390	5,390	5,390	5,250	0.19	14	134K	724M
1401/09/30	5,380	5,380	5,380	5,240	0.19	31	109K	586M
1401/09/29	5,360	5,350	5,360	5,230	0.38	34	215K	1B
1401/09/28	5,320	5,320	5,320	5,210	0.77	20	506K	3B
1401/09/27	5,310	5,310	5,310	5,170	0.19	14	121K	640M
1401/09/26	5,220	5,000	5,270	5,160	0.80	69	488K	3B
1401/09/23	5,181	4,893	5,181	5,119	1.75	93	1M	7B
1401/09/22	5,124	5,124	5,124	5,031	1.13	40	781K	4B
1401/09/21	5,040	5,040	5,060	4,975	1.26	40	900K	5B
1401/09/20	4,960	4,900	4,963	4,913	1.95	74	1M	7B
1401/09/19	4,919	4,796	4,936	4,819	0.54	60	481K	2B
1401/09/16	4,920	4,700	4,920	4,793	0.0	23	148K	709M
1401/09/15	4,876	4,751	4,912	4,793	0.38	50	378K	2B
1401/09/14	4,900	4,775	4,900	4,775	0.13	41	325K	2B
1401/09/13	4,777	4,750	4,825	4,769	1.79	108	1M	7B
1401/09/12	4,712	4,670	4,777	4,685	0.93	79	1M	6B
1401/09/09	4,753	4,627	4,895	4,642	(2.68)	201	3M	12B
1401/09/08	4,956	4,748	4,956	4,770	(2.53)	160	4M	21B
1401/09/07	4,900	4,810	5,000	4,894	(0.1)	20	242K	1B
1401/09/06	5,000	4,765	5,000	4,899	(0.06)	18	89K	430M
1401/09/05	5,046	4,774	5,046	4,902	0.04	34	126K	624M
1401/09/02	4,980	4,780	4,990	4,900	1.03	75	3M	14B
1401/09/01	4,800	4,780	4,900	4,850	(0.21)	48	1M	6B
1401/08/30	4,850	4,850	5,000	4,860	(2.8)	115	2M	9B
1401/08/29	5,130	4,920	5,140	5,000	(1.38)	76	1M	7B
1401/08/28	5,150	4,990	5,150	5,070	(1.36)	34	867K	4B
1401/08/25	5,220	5,000	5,220	5,140	(0.19)	48	140K	702M
1401/08/24	5,350	5,060	5,350	5,150	(1.15)	93	827K	4B
1401/08/23	5,150	5,080	5,370	5,210	(0.38)	110	1M	7B
1401/08/22	5,210	5,190	5,330	5,230	0.97	100	700K	4B
1401/08/21	5,150	4,920	5,210	5,180	2.31	177	2M	12B
1401/08/18	5,065	4,966	5,065	5,063	2.95	169	2M	11B
1401/08/17	4,852	4,852	4,970	4,918	1.91	68	1M	7B
1401/08/16	4,838	4,785	4,852	4,826	2.44	75	2M	9B
1401/08/15	4,849	4,700	4,850	4,711	0.0	24	209K	985M
1401/08/14	4,791	4,720	4,825	4,711	0.51	27	399K	2B
1401/08/11	4,716	4,560	4,789	4,687	0.75	46	744K	4B
1401/08/10	4,699	4,602	4,718	4,652	(0.02)	14	79K	363M
1401/08/09	4,610	4,512	4,718	4,653	0.04	25	257K	1B
1401/08/08	4,601	4,601	4,720	4,651	(1.94)	59	1M	6B
1401/08/07	4,610	4,609	4,798	4,743	(0.17)	22	122K	564M
1401/08/04	4,880	4,621	4,880	4,751	(0.25)	37	210K	976M
1401/08/03	4,614	4,614	4,893	4,763	0.25	47	374K	2B
1401/08/02	4,820	4,665	4,820	4,751	(0.11)	23	410K	2B
1401/08/01	4,649	4,635	4,819	4,756	(0.15)	53	481K	2B
1401/07/30	4,611	4,610	4,881	4,763	0.46	73	686K	3B
1401/07/27	4,788	4,621	4,789	4,741	0.06	23	267K	1B
1401/07/26	4,630	4,628	4,808	4,738	(0.69)	80	1M	6B
1401/07/25	4,840	4,740	4,877	4,771	0.59	33	519K	3B
1401/07/24	4,747	4,715	4,835	4,743	1.02	70	812K	4B
1401/07/23	4,596	4,569	4,700	4,695	(0.3)	35	239K	1B
1401/07/20	4,704	4,620	4,797	4,709	(0.02)	18	84K	394M
1401/07/19	4,728	4,587	4,728	4,710	(0.38)	35	287K	1B
1401/07/18	4,760	4,598	4,839	4,728	(0.25)	55	874K	4B
1401/07/17	4,600	4,596	4,819	4,740	0.04	34	306K	1B
1401/07/16	4,760	4,602	4,809	4,738	1.48	54	1M	5B
1401/07/12	4,538	4,535	4,767	4,669	(0.13)	56	912K	4B
1401/07/11	4,750	4,566	4,750	4,675	(0.68)	71	747K	3B
1401/07/10	4,660	4,618	4,839	4,707	(1.11)	78	905K	4B
1401/07/09	4,810	4,625	4,840	4,760	0.04	87	617K	3B
1401/07/06	4,749	4,745	4,758	4,758	2.99	133	2M	11B
1401/07/04	4,618	4,618	4,620	4,620	2.99	80	5M	22B
1401/07/02	4,697	4,479	4,697	4,486	(2.84)	132	4M	16B
1401/06/30	4,545	4,481	4,745	4,617	0.0	28	137K	632M
1401/06/29	4,600	4,545	4,723	4,617	(0.39)	72	1M	5B
1401/06/28	4,510	4,510	4,764	4,635	(0.19)	53	635K	3B
1401/06/27	4,840	4,643	4,840	4,644	(2.97)	75	3M	12B
1401/06/23	4,730	4,730	4,878	4,786	(0.29)	21	526K	2B
1401/06/22	4,710	4,705	4,995	4,800	(1.03)	53	887K	4B
1401/06/21	4,726	4,726	4,883	4,850	(0.39)	41	460K	2B
1401/06/20	4,930	4,756	4,930	4,869	(0.69)	50	496K	2B
1401/06/19	4,940	4,680	4,940	4,903	2.21	155	2M	9B
1401/06/16	4,789	4,702	4,798	4,797	2.96	169	2M	11B
1401/06/15	4,685	4,520	4,790	4,659	0.06	75	461K	2B
1401/06/14	4,500	4,500	4,768	4,656	0.56	51	600K	3B
1401/06/13	4,525	4,522	4,540	4,630	(0.67)	40	476K	2B
1401/06/12	4,650	4,545	4,650	4,661	(0.32)	33	314K	1B
1401/06/09	4,799	4,565	4,799	4,676	(0.02)	27	179K	837M
1401/06/08	4,700	4,545	4,790	4,677	0.28	63	574K	3B
1401/06/07	4,538	4,538	4,779	4,664	(0.28)	49	538K	2B
1401/06/06	4,554	4,554	4,689	4,677	(0.34)	43	266K	1B
1401/06/05	4,657	4,656	4,918	4,693	(2.23)	119	3M	14B
1401/06/02	4,790	4,679	4,807	4,800	2.85	177	4M	20B
1401/06/01	4,741	4,600	4,820	4,667	(1.58)	128	2M	9B
1401/05/31	4,921	4,636	4,921	4,742	(0.77)	193	4M	17B
1401/05/30	4,870	4,870	4,870	4,779	1.06	17	758K	4B
1401/05/29	4,796	4,796	4,796	4,729	1.55	27	1M	5B
1401/05/26	4,747	4,747	4,747	4,657	1.04	25	773K	4B
1401/05/25	4,711	4,711	4,711	4,609	0.77	20	567K	3B
1401/05/24	4,673	4,673	4,673	4,574	0.82	16	606K	3B
1401/05/23	4,632	4,632	4,632	4,537	0.87	17	657K	3B
1401/05/22	4,592	4,592	4,592	4,498	0.87	18	661K	3B
1401/05/19	4,515	4,309	4,519	4,459	1.62	78	1M	6B
1401/05/18	4,320	4,320	4,480	4,388	(0.02)	27	92K	403M
1401/05/15	4,240	4,240	4,488	4,389	0.71	58	990K	4B
1401/05/12	4,439	4,310	4,467	4,358	0.46	54	478K	2B
1401/05/11	4,268	4,267	4,307	4,338	(1.36)	59	1M	4B
1401/05/10	4,361	4,361	4,500	4,398	(2.16)	52	2M	7B
1401/05/09	4,393	4,393	4,393	4,495	(0.73)	27	537K	2B
1401/05/08	4,460	4,428	4,460	4,528	(0.79)	35	596K	3B
1401/05/05	4,650	4,450	4,660	4,564	(0.04)	24	213K	968M
1401/05/04	4,778	4,500	4,778	4,566	(1.57)	45	1M	5B
1401/05/03	4,638	4,638	4,840	4,639	(2.97)	87	3M	12B
1401/05/02	4,699	4,699	4,703	4,781	(1.3)	80	893K	4B
1401/05/01	4,800	4,800	4,890	4,844	(0.12)	32	370K	2B
1401/04/29	4,730	4,720	4,910	4,850	0.0	53	228K	1B
1401/04/28	4,780	4,770	4,780	4,850	(1.22)	62	914K	4B
1401/04/26	4,880	4,860	4,910	4,910	(2.0)	71	1M	7B
1401/04/25	5,010	4,870	5,090	5,010	0.0	56	259K	1B
1401/04/22	4,930	4,930	5,120	5,010	0.0	25	113K	570M
1401/04/21	5,000	4,880	5,180	5,010	(0.4)	68	485K	2B
1401/04/20	4,960	4,910	5,020	5,030	(0.59)	50	484K	2B
1401/04/18	4,960	4,960	5,120	5,060	(0.2)	34	194K	971M
1401/04/15	5,010	4,970	5,140	5,070	(0.2)	54	293K	1B
1401/04/14	4,970	4,950	5,170	5,080	(0.2)	62	398K	2B
1401/04/13	5,200	5,040	5,260	5,090	(1.93)	167	2M	8B
1401/04/12	5,210	5,100	5,300	5,190	0.78	131	1M	6B
1401/04/11	5,080	5,060	5,190	5,150	(0.96)	107	841K	4B
1401/04/08	5,150	5,150	5,450	5,200	(1.89)	295	3M	18B
1401/04/07	5,250	5,250	5,400	5,300	(2.03)	112	1M	7B
1401/04/06	5,310	5,310	5,310	5,410	(1.1)	35	673K	4B
1401/04/05	5,360	5,360	5,360	5,470	(0.91)	20	522K	3B
1401/04/04	5,410	5,410	5,410	5,520	(0.9)	35	558K	3B
1401/04/01	5,490	5,490	5,490	5,570	(1.42)	63	807K	4B
1401/03/31	5,540	5,540	5,540	5,650	(1.05)	35	563K	3B
1401/03/30	5,630	5,630	5,960	5,710	(1.55)	154	1M	7B
1401/03/29	5,790	5,790	6,030	5,800	(2.68)	194	2M	10B
1401/03/28	5,850	5,810	5,900	5,960	(0.33)	45	177K	1B
1401/03/25	6,020	5,700	6,040	5,980	1.87	308	2M	11B
1401/03/24	5,800	5,590	5,890	5,870	2.62	391	3M	16B
1401/03/23	5,700	5,700	5,950	5,720	(2.56)	476	4M	25B
1401/03/22	5,700	5,700	5,700	5,870	0.0	6	41K	234M
1401/03/21	5,770	5,770	5,770	5,870	(1.18)	34	649K	4B
1401/03/18	5,790	5,790	5,800	5,940	(0.34)	34	185K	1B
1401/03/17	5,960	5,960	6,100	5,960	(2.93)	185	3M	18B
1401/03/16	6,050	6,040	6,050	6,140	(1.29)	70	726K	4B
1401/03/11	6,450	6,090	6,450	6,220	(0.8)	381	2M	13B
1401/03/10	6,280	6,160	6,280	6,270	2.79	300	4M	26B
1401/03/09	6,130	6,130	6,130	6,100	2.35	60	1M	8B
1401/03/08	5,700	5,700	6,040	5,960	1.53	236	3M	19B
1401/03/07	6,140	5,860	6,140	5,870	(2.81)	223	2M	13B
1401/03/04	6,040	6,040	6,160	6,040	(2.89)	361	3M	18B
1401/03/03	6,170	6,170	6,350	6,220	(2.2)	188	1M	8B
1401/03/02	6,290	6,170	6,550	6,360	0.0	676	8M	49B
1401/03/01	6,410	6,080	6,410	6,360	2.09	1,099	12M	75B
1401/02/31	6,230	6,230	6,230	6,230	2.98	70	3M	16B
1401/02/28	6,000	5,860	6,220	6,050	0.17	546	12M	71B
1401/02/27	6,310	6,020	6,310	6,040	(2.58)	376	2M	14B
1401/02/26	5,910	5,910	6,230	6,200	2.48	353	4M	26B
1401/02/25	6,200	5,940	6,300	6,050	(1.14)	1,146	10M	59B
1401/02/24	6,180	5,830	6,180	6,120	2.00	997	16M	97B
1401/02/21	6,000	5,960	6,000	6,000	2.92	220	9M	55B
1401/02/20	5,940	5,940	5,940	5,830	1.04	27	636K	4B
1401/02/19	5,710	5,710	5,770	5,770	2.85	132	2M	11B
1401/02/18	5,650	5,400	5,650	5,610	2.19	657	11M	60B
1401/02/17	5,510	5,200	5,510	5,490	2.48	374	14M	79B
1401/02/12	5,357	5,357	5,357	5,357	3.00	7	11K	61M
1401/02/11	5,201	5,201	5,201	5,201	2.99	6	21K	111M
1401/02/10	5,050	5,050	5,050	5,050	3.00	4	30K	152M
1401/02/07	4,976	4,976	4,976	4,903	1.47	22	1M	5B
1401/02/06	4,941	4,941	4,941	4,832	0.71	9	507K	3B
1401/02/05	4,886	4,886	4,886	4,798	1.14	11	806K	4B
1401/02/04	4,826	4,826	4,826	4,744	1.24	19	879K	4B
1401/01/31	4,776	4,776	4,776	4,686	1.06	15	802K	4B
1401/01/30	4,761	4,761	4,761	4,637	2.25	22	1M	5B
1401/01/29	4,609	4,609	4,609	4,535	1.34	21	1M	5B
1401/01/28	4,588	4,588	4,588	4,475	0.45	7	334K	2B
1401/01/27	4,525	4,525	4,525	4,455	1.39	19	1M	5B
1401/01/24	4,516	4,516	4,516	4,394	2.16	28	1M	5B
1401/01/23	4,423	4,423	4,423	4,301	0.14	13	111K	491M
1401/01/22	4,421	4,421	4,421	4,295	0.05	5	33K	145M
1401/01/21	4,419	4,419	4,419	4,293	0.05	6	30K	134M
1401/01/20	4,499	4,499	4,499	4,291	0.14	11	61K	274M
1401/01/17	4,412	4,412	4,412	4,285	0.02	7	27K	121M
1401/01/16	4,408	4,408	4,408	4,284	0.09	6	68K	299M
1401/01/15	4,404	4,404	4,404	4,280	0.09	12	81K	358M
1401/01/14	4,485	4,485	4,485	4,276	0.09	8	46K	208M
1401/01/10	4,387	4,387	4,387	4,272	0.28	9	232K	1B
1401/01/09	4,340	4,340	4,340	4,260	1.09	38	864K	4B
1401/01/08	0	0	0	4,214	0.0	43	345K	1B
1401/01/07	4,278	4,274	4,322	4,214	0.41	43	345K	1B
1401/01/06	4,321	4,152	4,321	4,197	(0.02)	34	199K	832M
1400/12/28	4,101	4,093	4,310	4,198	(0.5)	101	489K	2B
1400/12/25	4,300	4,191	4,300	4,219	0.02	17	56K	239M
1400/12/16	4,989	4,857	4,994	4,918	1.42	121	1M	5B
1400/12/15	4,715	4,715	4,937	4,849	(0.16)	54	304K	1B
1400/12/14	4,738	4,735	4,899	4,857	(0.49)	53	339K	2B
1400/12/11	4,770	4,770	4,990	4,881	(0.14)	30	182K	877M
1400/12/09	4,900	4,776	4,900	4,888	(0.71)	50	516K	2B
1400/12/08	4,853	4,850	4,875	4,923	(0.04)	14	54K	262M
1400/12/07	4,870	4,795	5,050	4,925	(0.06)	26	79K	382M
1400/12/04	4,745	4,745	5,037	4,928	0.76	137	1M	7B
1400/12/03	4,754	4,754	4,758	4,891	(0.2)	29	132K	628M
1400/12/02	4,775	4,771	4,777	4,901	(0.35)	43	241K	1B
1400/12/01	4,777	4,777	4,950	4,918	(0.12)	30	125K	602M
1400/11/30	4,790	4,790	4,790	4,924	(0.28)	20	187K	893M
1400/11/27	4,805	4,804	4,805	4,938	(0.28)	29	190K	915M
1400/11/25	4,823	4,821	5,000	4,952	(0.34)	29	242K	1B
1400/11/24	4,840	4,833	4,969	4,969	(0.22)	34	195K	951M
1400/11/23	4,842	4,841	5,050	4,980	(0.2)	40	209K	1B
1400/11/20	4,850	4,850	4,930	4,990	(0.2)	57	200K	978M
1400/11/19	5,080	4,870	5,090	5,000	0.0	34	263K	1B
1400/11/18	4,890	4,880	4,960	5,000	(0.6)	61	398K	2B
1400/11/17	4,930	4,920	4,970	5,030	(0.79)	79	563K	3B
1400/11/16	4,960	4,950	5,100	5,070	(0.39)	106	333K	2B
1400/11/13	5,060	5,050	5,110	5,090	(2.12)	201	1M	7B
1400/11/12	5,180	5,180	5,300	5,200	(2.62)	429	3M	15B
1400/11/11	5,200	5,200	5,200	5,340	(2.38)	108	885K	5B
1400/11/04	5,330	5,330	5,330	5,470	(0.36)	8	276K	1B
1400/11/03	5,330	5,330	5,330	5,490	0.0	4	4K	20M
1400/10/29	5,220	5,220	5,220	5,490	0.0	1	1K	5M
1400/10/27	5,330	5,330	5,330	5,490	0.0	1	948	5M
1400/10/26	5,330	5,330	5,330	5,490	0.0	5	29K	155M
1400/10/25	5,220	5,220	5,220	5,490	0.0	4	3K	15M
1400/10/22	5,330	5,330	5,330	5,490	0.0	2	2K	10M
1400/10/21	5,330	5,330	5,330	5,490	0.0	9	18K	94M
1400/10/20	5,340	5,340	5,340	5,490	(0.18)	15	70K	372M
1400/10/19	5,390	5,380	5,600	5,500	(0.72)	142	442K	2B
1400/10/18	5,500	5,500	5,820	5,540	(2.24)	305	3M	14B
1400/10/15	5,667	5,667	5,667	5,667	(3.0)	5	7K	39M
1400/10/14	5,842	5,842	5,842	5,842	(2.99)	2	2K	11M
1400/10/13	6,022	6,022	6,022	6,022	(4.99)	8	21K	126M
1400/10/12	6,338	6,338	6,338	6,338	(2.98)	2	3K	19M
1400/10/11	6,533	6,533	6,533	6,533	(3.0)	4	8K	52M
1400/10/08	6,735	6,735	6,735	6,735	(3.0)	28	508K	3B
1400/10/07	6,601	6,601	6,601	6,943	(0.07)	9	19K	124M
1400/10/06	6,741	6,741	6,741	6,948	(0.01)	4	8K	52M
1400/10/04	6,743	6,743	6,743	6,949	(0.03)	4	15K	98M
1400/10/01	6,612	6,612	6,612	6,951	(0.13)	12	39K	255M
1400/09/30	6,753	6,753	6,753	6,960	(0.01)	2	4K	27M
1400/09/29	6,755	6,755	6,755	6,961	(0.03)	2	11K	74M
1400/09/27	6,618	6,618	6,618	6,963	(0.04)	6	12K	82M
1400/09/24	6,758	6,758	6,758	6,966	0.0	1	1K	7M
1400/09/23	6,759	6,759	6,759	6,966	(0.03)	1	12K	80M
1400/09/21	6,620	6,620	6,620	6,968	0.0	2	2K	13M
1400/09/20	6,762	6,762	6,762	6,968	(0.04)	4	18K	124M
1400/09/17	6,762	6,762	6,762	6,971	0.0	1	800	5M
1400/09/15	6,624	6,624	6,624	6,971	(0.01)	2	2K	17M
1400/09/14	6,763	6,763	6,763	6,972	0.0	1	1K	9M
1400/09/09	6,631	6,631	6,631	6,972	(0.1)	6	27K	181M
1400/09/08	6,771	6,771	6,771	6,979	(0.01)	3	7K	44M
1400/09/07	6,772	6,772	6,772	6,980	(0.01)	2	4K	25M
1400/09/03	6,644	6,644	6,644	6,981	(0.17)	10	50K	330M
1400/09/01	6,785	6,785	6,785	6,993	(0.01)	4	8K	51M
1400/08/30	6,788	6,788	6,788	6,994	(0.04)	5	19K	126M
1400/08/29	6,658	6,658	6,658	6,997	(0.16)	11	46K	305M
1400/08/26	6,812	6,812	6,812	7,008	(0.2)	11	93K	636M
1400/08/25	6,813	6,813	6,813	7,022	(0.01)	3	4K	31M
1400/08/24	6,814	6,814	6,814	7,023	(0.01)	6	7K	46M
1400/08/23	6,698	6,698	6,698	7,024	(0.37)	23	106K	712M
1400/08/22	6,842	6,842	6,842	7,050	(0.04)	11	18K	120M
1400/08/19	6,854	6,854	6,854	7,053	(0.17)	19	76K	524M
1400/08/18	7,270	6,894	7,270	7,065	(0.59)	125	411K	3B
1400/08/17	7,024	7,023	7,214	7,107	(1.84)	222	1M	8B
1400/08/16	7,100	7,068	7,344	7,240	(0.63)	127	338K	2B
1400/08/15	7,000	7,000	7,420	7,286	1.03	288	1M	10B
1400/08/12	7,138	7,138	7,290	7,212	(4.01)	565	3M	22B
1400/08/10	7,290	7,290	7,290	7,513	(0.03)	5	10K	73M
1400/08/08	7,159	7,159	7,159	7,515	(0.27)	9	71K	508M
1400/08/05	7,322	7,322	7,322	7,535	(0.17)	7	74K	539M
1400/08/04	7,322	7,322	7,322	7,548	0.0	2	2K	12M
1400/08/03	7,325	7,325	7,325	7,548	(0.04)	6	15K	109M
1400/08/01	7,326	7,326	7,326	7,551	(0.01)	4	3K	24M
1400/07/28	7,347	7,347	7,479	7,552	(0.29)	44	123K	902M
1400/07/27	7,419	7,419	7,539	7,574	(0.97)	114	424K	3B
1400/07/26	7,488	7,488	7,690	7,648	(0.92)	78	391K	3B
1400/07/25	7,680	7,676	7,900	7,719	(2.45)	227	1M	9B
1400/07/24	7,767	7,720	8,055	7,913	(0.57)	93	262K	2B
1400/07/21	7,762	7,748	7,976	7,958	(0.36)	76	164K	1B
1400/07/20	8,100	7,776	8,100	7,987	(0.36)	94	295K	2B
1400/07/19	7,849	7,849	8,078	8,016	2.21	178	964K	8B
1400/07/18	7,890	7,611	8,040	7,843	0.01	148	668K	5B
1400/07/17	7,990	7,638	7,990	7,842	(0.41)	149	432K	3B
1400/07/14	8,099	7,670	8,099	7,874	(0.39)	120	417K	3B
1400/07/12	7,705	7,654	8,049	7,905	0.20	228	797K	6B
1400/07/11	8,000	7,883	8,180	7,889	(2.92)	625	2M	13B
1400/07/10	8,146	7,902	8,388	8,126	(0.25)	273	1M	9B
1400/07/07	8,267	8,019	8,380	8,146	(1.46)	332	1M	12B
1400/07/06	8,250	8,000	8,515	8,267	1.94	497	2M	15B
1400/07/04	8,112	8,016	8,112	8,110	2.97	457	3M	23B
1400/07/03	8,004	8,004	8,004	7,876	1.35	46	577K	5B
1400/06/31	7,773	7,668	7,773	7,771	2.97	368	4M	28B
1400/06/30	7,722	7,320	7,722	7,547	0.64	157	768K	6B
1400/06/29	7,160	7,160	7,583	7,499	1.85	215	1M	8B
1400/06/28	7,560	7,154	7,560	7,363	(0.16)	283	860K	6B
1400/06/27	7,690	7,245	7,693	7,375	(1.26)	472	960K	7B
1400/06/24	7,350	7,310	7,760	7,469	(0.89)	190	1M	9B
1400/06/23	7,371	7,371	7,720	7,536	(0.79)	288	618K	5B
1400/06/22	7,759	7,474	7,759	7,596	(1.41)	107	634K	5B
1400/06/21	7,541	7,526	7,750	7,705	(0.68)	100	357K	3B
1400/06/20	7,569	7,568	7,990	7,758	(0.56)	122	385K	3B
1400/06/17	8,100	7,713	8,100	7,802	(1.87)	231	886K	7B
1400/06/16	7,770	7,769	8,180	7,951	(0.72)	167	532K	4B
1400/06/15	7,939	7,905	8,237	8,009	(1.72)	311	1M	8B
1400/06/14	8,180	7,901	8,180	8,149	2.61	234	2M	16B
1400/06/13	7,910	7,600	8,070	7,942	1.37	435	2M	14B
1400/06/10	7,759	7,759	8,120	7,835	(2.04)	275	996K	8B
1400/06/09	7,905	7,905	8,270	7,998	(1.85)	200	951K	8B
1400/06/08	8,110	8,110	8,360	8,149	(2.52)	226	2M	13B
1400/06/07	8,433	8,002	8,433	8,360	2.10	499	3M	25B
1400/06/06	8,281	8,281	8,281	8,188	1.84	77	766K	6B
1400/06/03	8,157	7,683	8,157	8,040	1.52	553	2M	20B
1400/06/02	7,593	7,593	7,979	7,920	2.23	87	1M	8B
1400/06/01	7,792	7,574	7,792	7,747	2.39	356	1M	9B
1400/05/31	7,199	7,199	7,618	7,566	2.28	406	1M	9B
1400/05/24	7,690	7,381	7,690	7,397	(2.79)	365	2M	15B
1400/05/23	7,770	7,444	7,850	7,609	(0.85)	415	2M	14B
1400/05/20	7,674	7,674	7,674	7,674	2.99	130	2M	13B
1400/05/19	7,182	7,182	7,830	7,451	(1.44)	1,230	7M	54B
1400/05/18	7,340	7,340	7,340	7,560	(0.08)	13	32K	237M
1400/05/17	7,376	7,376	7,376	7,566	(0.5)	12	220K	2B
1400/05/16	7,379	7,379	7,379	7,604	(0.04)	8	20K	144M
1400/05/13	7,279	7,279	7,279	7,607	(0.72)	51	175K	1B
1400/05/12	7,519	7,519	7,653	7,662	(1.15)	111	470K	4B
1400/05/11	7,653	7,653	7,888	7,751	(1.75)	86	714K	5B
1400/05/10	7,860	7,860	8,097	7,889	(2.64)	158	1M	9B
1400/05/09	7,937	7,935	8,263	8,103	(0.94)	201	477K	4B
1400/05/06	8,110	8,097	8,400	8,180	(2.0)	166	1M	10B
1400/05/05	8,500	8,305	8,500	8,347	0.65	169	1M	8B
1400/05/04	8,420	8,191	8,436	8,293	1.25	218	844K	7B
1400/04/28	8,219	8,064	8,313	8,191	(1.47)	289	969K	8B
1400/04/27	8,250	8,211	8,350	8,313	(1.78)	172	730K	6B
1400/04/26	8,680	8,321	8,680	8,464	0.06	226	793K	7B
1400/04/23	8,450	8,450	8,669	8,459	(2.89)	333	2M	13B
1400/04/22	8,590	8,574	8,838	8,711	(1.45)	284	828K	7B
1400/04/21	8,881	8,760	8,881	8,839	2.50	340	2M	14B
1400/04/20	8,530	8,520	8,770	8,623	1.27	383	2M	15B
1400/04/19	8,474	8,370	8,570	8,515	1.59	361	1M	13B
1400/04/16	8,228	8,228	8,790	8,382	(3.22)	985	4M	32B
1400/04/15	8,555	8,555	8,754	8,661	(1.79)	185	689K	6B
1400/04/14	8,753	8,753	9,160	8,819	(2.26)	817	4M	34B
1400/04/13	9,080	8,773	9,299	9,023	(0.23)	351	1M	10B
1400/04/12	9,040	8,831	9,050	9,044	2.92	982	7M	60B
1400/04/09	8,434	8,434	8,954	8,787	1.07	487	3M	25B
1400/04/08	8,436	8,436	8,436	8,694	(0.02)	6	10K	82M
1400/04/07	8,550	8,464	8,550	8,696	(0.33)	33	126K	1B
1400/04/06	8,480	8,480	8,989	8,725	(0.03)	193	456K	4B
1400/04/05	8,383	8,383	9,010	8,728	(1.09)	611	2M	19B
1400/04/02	8,808	8,808	8,809	8,824	(2.82)	93	1M	9B
1400/03/30	8,626	8,626	8,626	9,080	0.0	1	600	5M
1400/03/24	8,627	8,627	8,627	9,080	(0.01)	4	2K	14M
1400/03/22	8,810	8,810	8,810	9,081	(0.01)	1	2K	20M
1400/03/18	8,673	8,673	8,673	9,082	(0.51)	9	113K	980M
1400/03/17	8,856	8,856	8,856	9,129	0.0	1	700	6M
1400/03/12	8,857	8,857	8,857	9,129	(0.01)	2	3K	28M
1400/03/10	8,678	8,678	8,678	9,130	(0.04)	4	9K	74M
1400/03/08	8,863	8,863	8,863	9,134	(0.03)	6	13K	117M
1400/03/04	8,683	8,683	8,683	9,137	(0.02)	4	5K	40M
1400/02/29	8,683	8,683	8,683	9,139	0.0	1	1K	9M
1400/02/28	8,865	8,865	8,865	9,139	0.0	1	1K	9M
1400/02/27	8,866	8,866	8,866	9,139	(0.01)	1	2K	18M
1400/02/26	8,866	8,866	8,866	9,140	0.0	2	2K	14M
1400/02/25	8,683	8,683	8,683	9,140	0.0	1	700	6M
1400/02/22	8,958	8,958	8,958	9,140	0.0	1	1K	9M
1400/02/15	8,958	8,958	8,958	9,140	0.0	2	5K	49M
1400/02/13	8,959	8,959	8,959	9,140	(0.01)	2	14K	127M
1400/02/12	8,776	8,776	8,776	9,141	0.0	1	624	5M
1400/02/08	8,959	8,959	8,959	9,141	0.0	1	1K	9M
1400/02/07	8,960	8,960	8,960	9,141	(0.01)	3	14K	125M
1400/02/06	8,777	8,777	8,777	9,142	0.0	3	3K	24M
1400/02/05	8,960	8,960	8,960	9,142	0.0	2	2K	14M
1400/02/04	8,960	8,960	8,960	9,142	0.0	2	5K	41M
1400/02/01	8,961	8,961	8,961	9,142	(0.01)	2	13K	113M
1400/01/31	8,803	8,803	8,803	9,143	(0.28)	36	157K	1B
1400/01/30	8,986	8,986	8,986	9,169	0.0	2	2K	15M
1400/01/28	8,986	8,986	8,986	9,169	0.0	3	5K	41M
1400/01/25	9,000	9,000	9,010	9,169	(0.15)	32	163K	1B
1400/01/24	8,923	8,923	9,110	9,183	(1.19)	215	657K	6B
1400/01/23	9,109	9,109	9,109	9,294	0.0	1	600	5M
1400/01/22	9,110	9,110	9,110	9,294	(0.01)	8	12K	105M
1400/01/21	9,110	9,110	9,110	9,295	0.0	3	2K	23M
1400/01/18	9,170	9,159	9,480	9,295	(0.54)	165	613K	6B
1400/01/17	9,040	9,033	9,488	9,345	1.39	422	2M	16B
1400/01/16	9,108	9,108	9,500	9,217	(0.82)	425	2M	14B
1400/01/15	9,220	9,216	9,230	9,293	(1.18)	136	1M	11B
1400/01/14	9,363	9,342	9,800	9,404	(1.34)	355	2M	23B
1400/01/11	9,394	9,394	9,870	9,532	(0.55)	1,111	4M	42B
1400/01/10	9,494	9,494	9,494	9,585	(1.05)	36	1M	10B
1400/01/08	9,608	9,608	9,733	9,687	(1.19)	185	1M	11B
1400/01/07	9,733	9,733	10,138	9,804	(3.29)	462	3M	29B
1399/12/27	10,044	10,044	10,044	10,138	(1.07)	58	1M	11B
1399/12/26	10,172	10,172	10,375	10,248	(1.26)	170	1M	13B
1399/12/25	10,638	10,128	10,644	10,379	0.44	1,400	7M	72B
1399/12/24	10,368	10,067	10,369	10,334	2.65	982	6M	64B
1399/12/23	9,734	9,734	10,229	10,067	1.36	1,561	11M	111B
1399/12/20	9,854	9,854	10,140	9,932	(1.22)	84	1M	12B
1399/12/19	9,886	9,886	10,790	10,055	(2.35)	963	6M	65B
1399/12/18	10,204	10,204	10,204	10,297	(1.1)	32	1M	11B
1399/12/17	10,339	10,339	10,339	10,412	(1.3)	42	1M	13B
1399/12/16	10,451	10,451	10,451	10,549	(1.08)	29	1M	11B
1399/12/13	10,566	10,566	10,566	10,664	(1.09)	29	1M	11B
1399/12/03	11,296	11,296	11,296	11,381	(1.26)	55	1M	12B
1399/12/02	11,762	11,192	11,762	11,526	0.93	1,588	10M	114B
1399/11/29	11,420	11,420	11,420	11,420	4.99	365	6M	71B
1399/11/28	10,877	10,877	10,877	10,877	2.99	159	4M	46B
1399/11/27	10,561	10,452	10,561	10,561	2.99	177	2M	22B
1399/11/26	10,452	9,946	10,452	10,254	1.04	1,110	9M	90B
1399/11/25	10,263	10,263	10,263	10,148	3.82	76	2M	16B
1399/11/21	9,912	9,912	9,912	9,775	1.57	52	1M	11B
1399/11/20	9,695	9,695	9,695	9,624	2.24	62	2M	16B
1399/11/19	9,569	9,569	9,569	9,413	1.31	50	968K	9B
1399/11/18	8,800	8,800	9,344	9,291	2.41	361	4M	41B
1399/11/04	9,072	9,072	9,072	9,072	1.99	140	2M	22B
1399/11/01	8,895	8,895	8,895	8,895	2.00	234	3M	23B
1399/10/30	8,567	8,567	8,777	8,721	(0.23)	97	304K	3B
1399/10/29	8,728	8,728	8,815	8,741	(1.85)	41	1M	9B
1399/10/27	8,983	8,894	9,256	8,906	(1.86)	109	1M	11B
1399/10/24	9,163	9,072	9,163	9,075	(1.97)	171	1M	13B
1399/10/23	9,410	9,241	9,504	9,257	(1.82)	129	1M	10B
1399/10/22	9,598	9,410	9,598	9,429	0.20	179	470K	4B
1399/10/21	9,410	9,380	9,410	9,410	1.99	440	2M	21B
1399/10/20	9,010	9,010	9,254	9,226	1.69	101	1M	11B
1399/10/17	9,010	8,930	9,100	9,073	(0.3)	54	360K	3B
1399/10/16	9,010	8,956	9,100	9,100	(0.42)	65	328K	3B
1399/10/15	9,030	8,982	9,110	9,138	(0.28)	55	201K	2B
1399/10/14	9,022	9,022	9,380	9,164	(0.46)	61	320K	3B
1399/10/13	9,067	9,067	9,300	9,206	(0.5)	81	285K	3B
1399/10/10	9,400	9,212	9,400	9,252	(1.56)	85	950K	9B
1399/10/09	9,400	9,360	9,650	9,399	(1.59)	92	1M	10B
1399/10/08	9,475	9,474	9,800	9,551	(1.2)	77	642K	6B
1399/10/07	9,663	9,663	9,700	9,667	(1.96)	100	999K	10B
1399/10/06	9,930	9,727	9,960	9,860	(0.65)	107	2M	16B
1399/10/03	9,716	9,716	10,100	9,925	0.11	178	2M	16B
1399/10/02	10,119	9,723	10,119	9,914	(0.07)	143	2M	15B
1399/10/01	9,901	9,702	10,087	9,921	0.21	60	1M	12B
1399/09/30	9,900	9,900	9,905	9,900	0.0	49	434K	4B
1399/09/29	9,900	9,700	9,999	9,900	0.03	76	734K	7B
1399/09/26	9,777	9,777	10,000	9,897	(0.79)	56	403K	4B
1399/09/24	10,000	9,801	10,000	9,976	(0.25)	21	128K	1B
1399/09/23	10,000	9,874	10,150	10,001	(0.73)	66	379K	4B
1399/09/22	10,280	9,980	10,280	10,075	(0.08)	85	273K	3B
1399/09/19	9,980	9,894	10,260	10,083	(0.12)	80	151K	2B
1399/09/18	10,189	9,892	10,195	10,095	0.05	94	501K	5B
1399/09/17	10,260	10,158	10,260	10,090	0.31	75	206K	2B
1399/09/16	10,083	10,083	10,184	10,059	0.74	101	604K	6B
1399/09/15	10,043	10,043	10,143	9,985	0.40	59	261K	3B
1399/09/12	10,075	9,975	10,075	9,945	0.68	70	694K	7B
1399/09/11	9,972	9,873	9,972	9,878	1.03	70	587K	6B
1399/09/10	9,789	9,692	9,789	9,777	1.86	82	1M	13B
1399/09/09	9,518	9,517	9,612	9,598	1.85	80	1M	11B
1399/09/08	9,454	9,360	9,454	9,424	1.67	96	995K	9B
1399/09/05	9,284	9,193	9,284	9,269	1.83	53	1M	10B
1399/09/04	9,104	9,014	9,104	9,102	1.97	84	1M	11B
1399/09/03	8,900	8,898	8,987	8,926	1.31	95	960K	9B
1399/09/02	8,867	8,857	8,946	8,811	0.46	61	407K	4B
1399/09/01	8,882	8,795	8,882	8,771	0.71	115	710K	6B
1399/08/28	8,638	8,638	8,990	8,709	(1.19)	143	882K	8B
1399/08/27	8,949	8,860	8,949	8,814	0.46	72	329K	3B
1399/08/26	8,695	8,694	9,048	8,774	(1.09)	90	1M	10B
1399/08/25	8,869	8,869	9,155	8,871	(3.97)	96	1M	10B
1399/08/24	9,197	9,197	9,384	9,238	(1.56)	84	2M	14B
1399/08/21	9,198	9,198	9,198	9,384	(0.01)	4	3K	29M
1399/08/20	9,557	9,366	9,557	9,385	(1.8)	28	1M	10B
1399/08/19	9,557	9,557	9,560	9,557	(2.0)	35	1M	10B
1399/08/18	9,752	9,752	9,752	9,752	(2.0)	16	1M	10B
1399/08/17	10,305	9,901	10,305	9,951	(1.5)	71	876K	9B
1399/08/14	9,894	9,894	10,296	10,103	0.08	56	289K	3B
1399/08/12	10,104	9,902	10,104	10,095	(0.09)	23	105K	1B
1399/08/11	10,154	9,866	10,249	10,104	0.51	73	669K	7B
1399/08/10	9,907	9,900	10,209	10,053	0.44	81	434K	4B
1399/08/07	9,864	9,864	10,266	10,009	(0.56)	49	554K	6B
1399/08/06	9,945	9,945	10,044	10,065	(0.81)	58	395K	4B
1399/08/05	10,081	10,081	10,181	10,147	(1.35)	68	656K	7B
1399/08/03	10,185	10,185	10,285	10,286	(1.02)	75	493K	5B
1399/07/30	10,618	10,305	10,620	10,392	(1.17)	95	583K	6B
1399/07/29	10,488	10,488	10,586	10,515	(1.75)	73	786K	8B
1399/07/28	10,702	10,702	10,702	10,702	(2.0)	60	1M	11B
1399/07/27	10,896	10,896	11,320	10,920	(1.78)	161	1M	13B
1399/07/23	11,117	11,117	11,228	11,118	(3.99)	134	1M	13B
1399/07/22	11,579	11,579	11,695	11,580	(1.99)	87	1M	13B
1399/07/21	11,587	11,587	11,587	11,815	(0.07)	19	28K	328M
1399/07/20	12,116	11,648	12,122	11,823	(0.52)	274	1M	18B
1399/07/19	11,932	11,813	11,932	11,885	1.59	221	807K	10B
1399/07/16	11,620	11,620	11,737	11,699	1.67	168	846K	10B
1399/07/14	11,500	11,201	11,550	11,507	1.62	158	834K	10B
1399/07/13	11,340	10,897	11,340	11,324	1.85	185	3M	36B
1399/07/12	11,134	10,805	11,245	11,118	0.84	295	3M	31B
1399/07/09	10,929	10,929	11,375	11,025	(1.14)	194	3M	37B
1399/07/08	10,983	10,983	10,983	11,152	(0.49)	5	216K	2B
1399/07/07	10,804	10,804	10,804	11,207	(0.42)	7	93K	1B
1399/07/06	11,030	11,030	11,030	11,254	(0.01)	6	5K	50M
1399/07/05	11,032	11,032	11,032	11,255	(0.02)	3	6K	66M
1399/07/02	11,059	11,059	11,059	11,257	(0.24)	12	107K	1B
1399/07/01	10,886	10,886	10,886	11,284	(0.49)	7	107K	1B
1399/06/31	11,113	11,113	11,113	11,339	0.0	2	1K	11M
1399/06/30	11,115	11,115	11,115	11,339	(0.02)	6	9K	100M
1399/06/29	11,121	11,121	11,121	11,341	(0.05)	27	22K	249M
1399/06/26	11,512	11,062	11,512	11,347	0.53	285	1M	13B
1399/06/25	11,287	11,287	11,287	11,287	2.00	91	981K	11B
1399/06/24	10,956	10,956	11,402	11,066	(1.01)	372	5M	50B
1399/06/23	10,998	10,998	10,999	11,179	(0.38)	43	167K	2B
1399/06/22	11,665	11,219	11,665	11,222	(1.97)	184	2M	20B
1399/06/19	11,398	11,398	11,850	11,447	(1.57)	169	1M	14B
1399/06/18	11,628	11,628	11,850	11,630	(1.98)	170	6M	70B
1399/06/17	12,000	11,854	12,307	11,865	(1.9)	270	4M	48B
1399/06/16	12,181	11,705	12,181	12,095	1.27	265	2M	24B
1399/06/15	11,965	11,497	11,965	11,943	1.81	383	4M	47B
1399/06/12	11,513	11,513	11,981	11,731	(0.14)	517	3M	37B
1399/06/11	11,746	11,746	12,000	11,747	(1.99)	294	3M	40B
1399/06/10	12,440	11,972	12,440	11,985	(1.89)	607	6M	75B
1399/06/05	12,413	11,927	12,413	12,216	0.38	1,326	12M	146B
1399/06/04	12,160	12,160	12,643	12,170	(1.92)	650	15M	177B
1399/06/03	12,408	12,408	12,408	12,408	(4.0)	87	5M	62B
1399/06/02	12,695	12,695	12,695	12,925	(0.22)	27	86K	1B
1399/06/01	12,782	12,782	12,782	12,954	(0.67)	82	259K	3B
1399/05/29	12,868	12,868	12,868	13,042	(0.67)	151	277K	4B
1399/05/28	13,144	12,630	13,144	13,130	1.89	754	5M	66B
1399/05/27	12,887	12,877	12,887	12,887	3.99	606	3M	43B
1399/05/26	12,397	12,155	12,397	12,392	1.96	1,613	11M	137B
1399/05/25	12,386	11,902	12,386	12,154	0.08	2,831	36M	443B
1399/05/22	12,220	11,742	12,220	12,144	1.36	564	13M	161B
1399/05/21	11,981	11,981	11,981	11,981	3.99	64	1M	15B
1399/05/20	11,521	11,521	11,521	11,521	1.99	33	1M	13B
1399/05/19	11,296	11,296	11,296	11,296	2.00	17	903K	10B
1399/05/15	11,075	11,075	11,075	11,075	2.00	27	976K	11B
1399/05/14	10,858	10,858	10,858	10,858	3.99	53	992K	11B
1399/05/12	10,501	10,501	10,501	10,441	1.41	35	688K	7B
1399/05/11	10,446	10,446	10,446	10,296	0.53	8	260K	3B
1399/05/08	10,333	10,333	10,333	10,242	1.10	23	572K	6B
1399/05/07	10,325	10,325	10,325	10,131	2.04	17	531K	5B
1399/05/06	10,029	10,029	10,029	9,928	0.97	16	503K	5B
1399/05/05	9,927	9,927	9,927	9,833	1.03	19	536K	5B
1399/05/04	9,819	9,819	9,819	9,733	1.10	21	572K	6B
1399/05/01	9,627	9,627	9,627	9,627	4.00	24	1M	11B
1399/04/31	9,350	9,350	9,350	9,257	0.98	24	554K	5B
1399/04/30	9,246	9,246	9,246	9,167	1.13	17	638K	6B
1399/04/29	9,089	9,089	9,089	9,065	1.73	19	980K	9B
1399/04/28	9,184	9,184	9,184	8,911	0.91	17	258K	2B
1399/04/25	8,991	8,991	8,991	8,831	0.18	14	111K	1B
1399/04/24	8,815	8,815	8,815	8,815	1.99	81	5M	45B
1399/04/23	8,754	8,754	8,754	8,643	0.70	13	433K	4B
1399/04/22	8,583	8,583	8,583	8,583	4.00	359	6M	54B
1399/04/21	8,253	8,253	8,253	8,253	1.99	45	1M	10B
1399/04/18	8,092	8,092	8,092	8,092	1.99	32	1M	11B
1399/04/17	8,058	8,058	8,058	7,934	0.43	10	282K	2B
1399/04/16	7,900	7,900	7,900	7,900	3.99	69	1M	10B
1399/04/15	7,746	7,746	7,746	7,597	0.03	6	18K	140M
1399/04/14	7,735	7,735	7,735	7,595	0.15	12	99K	763M
1399/04/11	7,728	7,728	7,728	7,584	0.09	19	61K	471M
1399/04/10	7,812	7,812	7,812	7,577	0.87	36	295K	2B
1399/04/09	7,563	7,563	7,563	7,512	1.31	22	894K	7B
1399/04/08	7,522	7,522	7,522	7,415	0.54	11	367K	3B
1399/04/07	7,510	7,510	7,510	7,375	0.16	17	113K	845M
1399/04/04	7,496	7,496	7,496	7,363	2.15	22	769K	6B
1399/04/03	7,269	7,269	7,269	7,208	1.14	19	816K	6B
1399/04/02	7,253	7,253	7,253	7,127	0.23	8	158K	1B
1399/04/01	7,220	7,220	7,220	7,111	0.45	18	327K	2B
1399/03/31	7,303	7,303	7,303	7,079	0.80	12	286K	2B
1399/03/27	7,118	7,118	7,118	7,023	0.63	11	475K	3B
1399/03/26	6,979	6,979	6,979	6,979	1.99	131	5M	32B
1399/03/25	6,905	6,905	6,905	6,843	1.08	19	810K	6B
1399/03/24	6,898	6,898	6,898	6,770	2.07	16	777K	5B
1399/03/21	6,747	6,747	6,747	6,633	0.27	6	219K	1B
1399/03/20	6,656	6,656	6,656	6,615	1.36	24	1M	7B
1399/03/19	6,649	6,649	6,649	6,526	0.11	5	83K	555M
1399/03/18	6,571	6,571	6,571	6,519	3.17	20	1M	8B
1399/03/17	6,442	6,442	6,442	6,319	0.05	3	35K	229M
1399/03/13	6,316	6,316	6,316	6,316	1.99	24	2M	11B
1399/03/12	6,267	6,267	6,267	6,193	0.78	14	646K	4B
1399/03/11	6,258	6,258	6,258	6,145	0.15	11	115K	721M
1399/02/31	6,177	6,177	6,177	6,136	3.30	28	2M	9B
1399/02/30	5,940	5,940	5,940	5,940	1.99	29	2M	11B
1399/02/29	5,824	5,824	5,824	5,824	2.00	30	2M	11B
1399/02/28	5,710	5,710	5,710	5,710	1.98	27	2M	11B
1399/02/27	5,599	5,599	5,599	5,599	3.99	26	2M	12B
1399/02/24	5,384	5,384	5,384	5,384	1.99	30	2M	11B
1399/02/23	5,356	5,356	5,356	5,279	0.53	15	537K	3B
1399/02/22	5,251	5,251	5,251	5,251	1.98	43	3M	15B
1399/02/21	5,149	5,149	5,149	5,149	4.00	34	2M	10B
1399/02/20	5,040	5,040	5,040	4,951	0.18	15	176K	885M
1399/02/17	4,942	4,942	4,942	4,942	1.98	29	2M	11B
1399/02/16	4,846	4,846	4,846	4,846	2.00	32	2M	11B
1399/02/15	4,751	4,751	4,751	4,751	3.98	37	2M	11B
1399/02/14	4,616	4,616	4,616	4,569	0.95	25	1M	5B
1399/02/13	4,576	4,576	4,576	4,526	0.87	26	974K	4B
1399/02/10	4,517	4,517	4,517	4,487	1.31	26	2M	7B
1399/02/09	4,566	4,566	4,566	4,429	0.87	14	522K	2B
1399/02/08	4,391	4,391	4,391	4,391	2.00	35	2M	11B
1399/02/07	4,305	4,305	4,305	4,305	1.99	45	2M	10B
1399/02/06	4,221	4,221	4,221	4,221	1.98	35	2M	10B
1399/02/03	4,139	4,139	4,139	4,139	3.99	40	3M	11B
1399/02/02	3,982	3,982	3,982	3,980	1.95	43	3M	11B
1399/02/01	3,911	3,911	3,911	3,904	1.80	38	3M	10B
1399/01/31	3,835	3,835	3,835	3,835	1.99	64	3M	11B
1399/01/30	3,760	3,760	3,760	3,760	3.98	40	3M	11B
1399/01/27	3,616	3,616	3,616	3,616	1.97	38	3M	11B
1399/01/26	3,547	3,547	3,547	3,546	1.96	39	3M	10B
1399/01/25	3,478	3,478	3,478	3,478	1.99	96	3M	11B
1399/01/24	3,478	3,478	3,478	3,410	0.0	2	1K	4M
1398/09/12	3,702	3,702	3,710	3,710	0.13	3	3K	12M
1398/09/11	3,720	3,705	3,720	3,705	(1.91)	3	11K	40M
1398/09/10	3,731	3,705	3,854	3,777	(0.05)	11	10K	37M
1398/09/09	3,876	3,725	3,876	3,779	(0.55)	11	7K	25M
1398/09/04	3,800	3,800	3,800	3,800	0.45	1	400	2M
1398/09/03	3,888	3,736	3,888	3,783	(0.76)	2	2K	6M
1398/08/29	3,812	3,810	3,812	3,812	1.98	6	17K	63M
1398/08/28	3,738	3,738	3,738	3,738	0.0	1	321	1M
1398/08/21	3,636	3,636	3,784	3,738	0.75	12	59K	219M
1398/08/18	3,710	3,710	3,710	3,710	(1.77)	1	5K	20M
1398/08/13	3,777	3,777	3,777	3,777	(2.0)	1	2K	6M
1398/08/06	3,854	3,854	3,854	3,854	(1.98)	4	10K	39M
1398/07/20	3,932	3,932	3,932	3,932	(1.99)	3	8K	31M
1398/07/17	4,012	4,012	4,012	4,012	(1.98)	4	1K	6M
1398/07/16	4,093	4,093	4,094	4,093	1.97	10	12K	47M
1398/07/15	4,016	4,013	4,016	4,014	1.85	3	2K	7M
1398/07/10	4,032	3,874	4,032	3,941	(0.3)	5	14K	54M
1398/07/09	3,951	3,950	3,960	3,953	1.65	6	3K	13M
1398/07/08	3,889	3,889	3,889	3,889	(1.99)	5	5K	21M
1398/07/07	3,968	3,968	3,968	3,968	(1.98)	3	3K	12M
1398/07/06	4,048	4,048	4,048	4,048	(1.99)	2	2K	9M
1398/07/02	4,198	4,115	4,198	4,130	(1.62)	4	6K	24M
1398/07/01	4,198	4,198	4,198	4,198	0.0	1	500	2M
1398/06/31	4,198	4,198	4,198	4,198	0.0	1	621	3M
1398/06/27	4,198	4,198	4,198	4,198	(1.98)	1	1K	5M
1398/06/25	4,283	4,283	4,283	4,283	(3.99)	3	2K	8M
1398/06/06	3,500	3,500	3,500	4,461	(0.42)	7	19K	67M
1398/06/04	5,461	5,461	5,461	4,480	1.20	31	51K	279M
1398/06/02	4,380	4,380	4,380	4,427	0.0	2	6K	27M
1398/05/30	4,380	4,380	4,380	4,427	0.0	1	1K	4M
1398/05/28	3,999	3,999	4,011	4,427	(0.36)	20	37K	149M
1398/05/19	3,750	3,750	3,995	4,443	(0.27)	16	19K	72M
1398/05/16	3,700	3,700	3,700	4,455	0.0	1	300	1M
1398/05/14	3,030	3,030	3,400	4,455	(0.29)	10	11K	35M
1398/05/02	3,000	3,000	3,000	4,468	(0.02)	1	1K	3M
1398/04/31	3,700	3,700	3,700	4,469	0.0	1	254	940K
1398/04/24	3,700	3,700	3,700	4,469	(0.22)	18	12K	46M
1398/04/03	3,800	3,800	3,800	4,479	0.0	1	300	1M
1398/03/18	3,999	3,999	3,999	4,479	(0.02)	2	3K	12M
1398/03/11	3,489	3,489	3,489	4,480	(0.09)	3	4K	12M
1398/03/08	3,051	3,051	3,051	4,484	(0.09)	2	3K	9M
1398/03/04	3,900	3,505	3,900	4,488	(0.04)	8	3K	13M
1398/02/30	3,000	3,000	3,320	4,490	(1.34)	15	41K	126M
1398/02/28	3,000	3,000	3,000	4,551	(0.11)	1	3K	9M
1398/02/25	3,011	3,011	3,011	4,556	(0.11)	6	3K	9M
1398/02/16	4,300	4,300	4,300	4,561	0.0	1	254	1M
1398/02/14	3,994	3,994	3,994	4,561	(0.09)	4	8K	30M
1398/02/11	3,390	3,390	3,994	4,565	(0.44)	13	22K	80M
1398/02/09	3,400	3,400	3,400	4,585	(0.11)	3	4K	13M
1398/01/21	3,995	3,995	3,995	4,590	(0.15)	3	12K	49M
1397/12/20	4,599	4,599	4,599	4,597	0.0	2	273	1M
1397/12/11	4,700	4,700	4,700	4,597	0.0	1	105	494K
1397/09/12	4,600	4,600	4,600	4,597	0.0	8	79K	362M
1397/09/10	4,600	4,600	4,600	4,597	0.0	1	3K	14M
1397/09/07	4,600	4,600	4,600	4,597	0.0	1	3K	14M
1397/09/05	4,600	4,600	4,600	4,597	0.0	1	20K	92M
1397/08/28	4,600	4,600	4,600	4,597	0.02	10	139K	638M
1397/08/23	4,600	4,600	4,600	4,596	0.0	3	7K	33M
1397/08/21	4,600	4,600	4,600	4,596	0.0	1	30K	138M
1397/08/09	4,600	4,600	4,600	4,596	0.0	1	997	5M
1397/08/02	4,596	4,596	4,596	4,596	0.0	2	213	979K
1397/07/30	4,400	4,400	4,400	4,596	(0.28)	3	64K	280M
1397/07/28	4,609	4,609	4,609	4,609	0.0	2	5K	23M
1397/07/25	4,750	4,750	4,750	4,609	0.0	1	212	1M
1397/07/23	4,400	4,400	4,400	4,609	(0.02)	1	6K	29M
1397/07/21	4,400	4,400	4,400	4,610	(0.02)	2	4K	18M
1397/07/18	4,400	4,400	4,400	4,611	(0.09)	7	20K	88M
1397/07/16	4,400	4,400	4,400	4,615	(0.02)	2	6K	26M
1397/07/14	4,616	4,616	4,616	4,616	0.0	1	269	1M
1397/07/09	4,752	4,752	4,752	4,616	1.03	30	256K	1B
1397/07/07	4,752	4,752	4,752	4,569	0.11	2	29K	136M
1397/07/04	4,400	4,400	4,400	4,564	(0.02)	1	8K	33M
1397/07/02	4,565	4,565	4,565	4,565	0.0	4	8K	38M
1397/06/31	4,751	4,751	4,751	4,565	0.0	1	250	1M
1397/06/14	4,400	4,400	4,400	4,565	(0.04)	1	10K	44M
1397/06/07	4,400	4,400	4,400	4,567	(0.07)	1	15K	66M
1397/06/03	4,400	4,400	4,400	4,570	(0.02)	1	4K	18M
1397/05/29	4,400	4,400	4,400	4,571	(0.02)	2	7K	29M
1397/05/27	4,400	4,400	4,400	4,572	(0.02)	1	6K	26M
1397/05/24	4,400	4,400	4,400	4,573	(0.02)	1	6K	26M
1397/05/17	4,600	4,600	4,600	4,574	0.0	1	220	1M
1397/05/13	4,400	4,400	4,400	4,574	(0.22)	5	56K	246M
1397/04/23	4,400	4,400	4,400	4,584	(0.09)	1	20K	88M
1397/03/09	4,400	4,400	4,400	4,588	(0.04)	1	10K	44M
1397/02/26	4,400	4,400	4,400	4,590	(0.07)	1	13K	57M
1397/02/03	4,400	4,400	4,400	4,593	(0.02)	1	3K	13M
1397/01/06	4,400	4,400	4,400	4,594	0.0	1	899	4M
1396/12/21	4,595	4,400	4,595	4,594	(0.02)	3	7K	29M
1396/12/14	4,400	4,400	4,400	4,595	(0.04)	1	12K	55M
1396/12/09	4,400	4,400	4,400	4,597	(0.07)	1	15K	66M
1396/11/25	4,400	4,400	4,400	4,600	(0.02)	2	5K	23M
1396/11/18	4,400	4,400	4,400	4,601	(0.04)	1	10K	44M
1396/11/11	4,400	4,400	4,400	4,603	(0.02)	1	3K	13M
1396/11/07	4,400	4,400	4,400	4,604	(0.04)	4	10K	46M
1396/11/04	4,400	4,400	4,400	4,606	0.0	1	8	35K
1396/11/02	4,400	4,400	4,400	4,606	(0.07)	1	15K	66M
1396/10/30	4,400	4,400	4,400	4,609	(0.13)	3	27K	118M
1396/10/27	4,400	4,400	4,400	4,615	(0.06)	1	15K	66M
1396/10/23	4,400	4,400	4,400	4,618	(0.04)	1	10K	44M
1396/04/04	4,620	4,620	4,620	4,620	0.0	1	1K	5M
1396/04/03	4,620	4,620	4,620	4,620	0.0	1	4K	18M
1396/03/31	4,620	4,620	4,620	4,620	0.0	1	9K	42M
1396/03/22	4,620	4,620	4,620	4,620	1.54	1	4K	20M
1396/03/17	4,550	4,550	4,550	4,550	(1.52)	1	10K	46M
1396/03/16	4,620	4,620	4,620	4,620	(3.75)	7	300K	1B
1396/03/09	4,800	4,800	4,800	4,800	(0.41)	10	500K	2B
1396/02/25	4,820	4,820	4,820	4,820	(0.64)	1	7K	35M
1396/02/24	4,840	4,840	5,184	4,851	0.23	3	7K	35M
1396/02/23	4,870	4,840	4,870	4,840	(1.02)	2	30K	147M
1396/02/17	5,276	4,885	5,276	4,890	(16.71)	3	15K	73M
1396/02/13	5,670	4,870	5,959	5,871	8.72	27	14K	80M
1396/02/11	5,395	5,395	5,400	5,400	9.51	8	10K	56M
1396/01/16	4,555	4,554	5,566	4,931	(2.55)	11	19K	94M
1395/12/28	5,060	5,060	5,060	5,060	10.00	1	1K	5M
1395/12/16	4,600	4,600	4,600	4,600	2.22	1	9K	41M
1395/12/14	4,500	4,500	4,500	4,500	0.0	2	2K	9M
1395/12/09	4,500	4,500	4,500	4,500	0.0	1	4K	18M
1395/12/07	4,500	4,500	4,500	4,500	0.0	1	3K	14M
1395/12/03	4,500	4,500	4,500	4,500	3.54	1	11K	51M
1395/11/24	4,300	4,300	4,500	4,346	1.07	2	13K	56M
1395/11/23	4,300	4,300	4,300	4,300	(4.42)	3	100K	430M
1395/11/19	4,500	4,460	4,500	4,499	(3.93)	5	152K	684M
1395/11/13	4,683	4,683	4,683	4,683	5.00	7	250K	1B
1395/11/12	4,460	4,460	4,460	4,460	(3.04)	692	34M	152B
1395/11/11	4,600	4,600	4,600	4,600	(4.39)	26	1M	6B
1395/11/06	4,811	4,811	4,811	4,811	0.0	1	499	2M
1395/11/04	4,811	4,811	4,811	4,811	0.0	1	4K	22M
1395/11/03	4,811	4,811	4,811	4,811	0.0	4	19K	94M
1395/10/26	4,811	4,811	4,811	4,811	0.0	1	2K	7M
1395/10/14	4,811	4,811	4,811	4,811	0.0	1	2K	10M
1395/10/05	4,811	4,811	4,811	4,811	0.0	2	30K	144M
1395/09/24	4,811	4,811	4,811	4,811	0.0	2	12K	58M
1395/09/22	4,811	4,811	4,811	4,811	0.0	1	15K	72M
1395/09/21	4,858	4,800	4,858	4,811	3.98	5	14K	66M
1395/09/17	4,627	4,627	4,627	4,627	4.99	2	9K	42M
1395/09/15	4,407	4,407	4,407	4,407	4.98	4	60K	264M
1395/09/07	4,140	4,140	4,300	4,198	(3.65)	5	17K	70M
1395/08/09	4,357	4,357	4,357	4,357	4.99	2	30K	131M
1395/07/13	4,150	4,150	4,150	4,150	0.0	1	4K	18M
1395/07/11	4,150	4,150	4,150	4,150	0.0	1	4K	19M
1395/07/07	4,150	4,150	4,150	4,150	0.0	1	11K	46M
1395/07/05	4,150	4,150	4,150	4,150	0.0	1	2K	8M
1395/06/31	4,150	4,150	4,150	4,150	3.41	1	6K	25M
1395/06/29	4,013	4,013	4,013	4,013	0.0	1	92	369K
1395/06/28	4,013	4,013	4,013	4,013	5.00	2	22K	88M
1395/06/23	3,822	3,822	3,822	3,822	5.00	3	30K	115M
1395/05/26	3,640	3,640	3,640	3,640	3.17	110	3M	10B
1395/05/12	3,526	3,526	3,528	3,528	0.0	4	56K	198M
1395/04/30	3,520	3,520	3,528	3,528	0.0	82	2M	7B
1395/04/13	3,528	3,528	3,528	3,528	4.97	1	40K	141M
1395/04/12	3,314	3,314	3,550	3,361	(3.64)	4	50K	168M
1395/04/09	3,400	3,400	3,500	3,488	(0.37)	11	70K	244M
1395/04/06	3,400	3,400	3,600	3,501	0.26	12	140K	492M
1395/03/17	2,500	2,500	2,500	3,492	(0.43)	2	6K	15M
1395/02/28	3,500	3,500	3,500	3,507	0.0	1	486	2M
1395/02/22	3,500	3,500	3,500	3,507	0.0	1	361	1M
1395/02/07	3,500	3,500	3,500	3,507	0.0	1	2K	7M
1395/02/05	3,499	3,499	3,550	3,507	0.0	6	18K	63M
1395/01/28	3,500	3,500	3,500	3,507	0.0	1	100	350K
1395/01/21	3,500	3,500	3,500	3,507	(0.03)	4	47K	166M
1395/01/11	3,510	3,510	3,510	3,508	0.09	5	210K	737M
1395/01/08	3,510	3,510	3,510	3,505	0.03	1	50K	176M
1394/12/15	3,550	3,550	3,550	3,514	0.34	2	100K	355M
1394/12/12	3,502	3,502	3,502	3,502	0.0	1	2K	7M
1394/12/11	3,600	3,600	3,600	3,502	0.40	1	50K	180M
1394/11/27	4,110	4,110	4,110	4,110	(4.86)	1	3K	12M
1394/11/25	4,320	4,320	4,536	4,320	0.0	2,164	22M	96B
1394/11/24	4,320	4,320	4,320	4,320	0.0	2,142	22M	96B
1394/11/21	4,500	4,320	4,500	4,320	0.0	2,305	25M	108B
1394/11/20	4,320	4,320	4,320	4,320	0.0	2,526	27M	119B
1394/11/19	4,400	4,320	4,400	4,320	1.65	253	13M	54B
1394/11/18	4,250	4,250	4,250	4,250	0.0	150	8M	32B
1394/11/17	4,250	4,250	4,250	4,250	0.0	150	8M	32B
1394/11/14	4,250	4,250	4,250	4,250	0.0	150	8M	32B
1394/11/13	4,250	4,250	4,250	4,250	0.0	150	8M	32B
1394/11/12	4,250	4,250	4,250	4,250	0.0	150	8M	32B
1394/11/11	4,250	4,250	4,250	4,250	0.0	150	8M	32B
1394/11/10	4,250	4,250	4,250	4,250	0.0	150	8M	32B
1394/11/07	4,250	4,250	4,250	4,250	0.0	150	8M	32B
1394/11/06	4,400	4,250	4,400	4,250	0.0	151	8M	32B
1394/11/05	4,250	4,250	4,250	4,250	0.0	80	4M	17B
1394/10/23	4,250	4,250	4,250	4,250	0.0	40	2M	8B
1394/10/22	4,250	4,250	4,250	4,250	0.0	40	2M	8B
1394/10/21	4,250	4,250	4,250	4,250	0.0	40	2M	8B
1394/10/20	4,250	4,250	4,250	4,250	0.0	41	2M	9B
1394/10/19	4,250	4,250	4,250	4,250	0.0	41	2M	9B
1394/10/16	4,250	4,250	4,250	4,250	0.02	40	2M	8B
1394/10/15	4,000	4,000	4,250	4,249	1.41	46	2M	9B
1394/10/14	4,190	4,190	4,190	4,190	(0.24)	1	10	42K
1394/09/22	4,200	4,200	4,200	4,200	0.0	461	5M	21B
1394/09/18	4,200	4,200	4,200	4,200	0.0	5	80K	336M
1394/09/10	4,200	4,200	4,200	4,200	0.0	4	6K	25M
1394/09/09	4,200	4,200	4,200	4,200	0.0	460	5M	21B
1394/09/04	4,200	4,200	4,200	4,200	0.0	1	4K	17M
1394/08/17	4,200	4,200	4,200	4,200	0.0	1	15K	63M
1394/08/11	4,200	4,200	4,200	4,200	0.10	1	183	769K
1394/07/04	4,196	4,196	4,196	4,196	0.0	2	12K	50M
1394/06/30	4,196	4,196	4,196	4,196	4.98	2	3K	13M
1394/06/29	3,997	3,997	3,997	3,997	0.0	1	12K	48M
1394/06/25	3,997	3,997	3,997	3,997	4.99	1	3K	12M
1394/06/18	3,807	3,807	3,807	3,807	0.0	40	2M	8B
1394/06/14	3,805	3,805	3,810	3,807	4.62	3	20K	76M
1394/05/26	3,660	3,494	3,660	3,639	4.15	2	1K	4M
1394/05/24	3,550	3,381	3,550	3,494	3.34	4	30K	105M
1394/05/19	3,381	3,381	3,381	3,381	0.0	1	274	926K
1394/05/17	3,381	3,381	3,381	3,381	0.0	2	586	2M
1394/05/07	3,381	3,381	3,381	3,381	0.0	1	6K	20M
1394/04/07	3,381	3,381	3,381	3,381	0.0	1	521	2M
1394/03/31	3,381	3,381	3,381	3,381	5.00	2	100K	338M
1394/03/30	3,220	3,220	3,220	3,220	4.99	10	40K	130M
1394/03/27	3,067	3,067	3,067	3,067	0.0	1	50K	153M
1394/03/26	3,067	3,067	3,067	3,067	0.0	1	15K	46M
1394/03/25	3,067	3,067	3,067	3,067	0.0	2	18K	55M
1394/03/24	3,067	3,067	3,067	3,067	5.00	2	14K	44M
1394/03/20	2,921	2,921	2,921	2,921	5.00	3	49K	144M
1394/03/19	2,700	2,700	2,800	2,782	4.00	17	243K	676M
1394/03/18	2,565	2,565	2,693	2,675	4.29	19	400K	1B
1394/03/17	2,565	2,565	2,565	2,565	(5.0)	1	5K	14M
1394/03/02	2,697	2,697	2,700	2,700	0.0	229	5M	13B
1394/02/28	2,689	2,689	2,700	2,700	0.0	269	10M	27B
1394/01/26	2,850	2,798	2,850	2,700	1.89	2	90K	254M
1394/01/25	2,790	2,790	2,790	2,650	0.99	2	50K	140M
1394/01/17	2,849	2,849	2,849	2,849	1.79	3	217	618K
1394/01/15	2,799	2,799	2,799	2,799	0.0	1	3K	7M
1394/01/10	2,799	2,799	2,799	2,799	0.0	1	360	1M
1394/01/09	2,799	2,799	2,799	2,799	0.04	2	100	280K
1393/11/20	2,798	2,798	2,798	2,798	0.0	8	176K	492M
1393/11/08	2,798	2,798	2,798	2,798	(0.04)	1	100	280K
1393/10/15	2,798	2,798	2,800	2,799	(0.04)	27	535K	1B
1393/10/13	2,782	2,782	2,800	2,800	0.36	401	10M	28B
1393/10/10	2,750	2,750	2,791	2,790	1.16	4	32K	88M
1393/10/09	2,603	2,603	2,760	2,758	0.69	185	4M	12B
1393/10/07	2,667	2,667	2,850	2,739	(2.42)	2	10K	28M
1393/08/28	2,800	2,800	2,849	2,807	0.97	3	30K	84M
1393/08/25	2,780	2,779	2,780	2,780	1.83	4	8K	22M
1393/08/24	2,730	2,730	2,730	2,730	5.00	3	6K	16M
1393/08/20	2,600	2,600	2,600	2,600	(4.38)	1	5K	13M
1393/08/19	2,721	2,700	2,721	2,719	4.90	3	47K	127M
1393/08/18	2,458	2,458	2,715	2,592	0.19	4	25K	65M
1393/08/10	2,590	2,580	2,590	2,587	4.78	5	10K	26M
1393/08/07	2,379	2,379	2,488	2,469	4.18	4	9K	22M
1393/08/05	2,370	2,370	2,370	2,370	(0.21)	1	50K	118M
1393/08/04	2,375	2,375	2,375	2,375	1.11	1	3K	7M
1393/07/30	2,350	2,348	2,350	2,349	0.26	9	75K	176M
1393/07/29	2,399	2,300	2,399	2,343	1.91	12	37K	87M
1393/07/27	2,305	2,197	2,306	2,299	4.64	10	64K	147M
1393/07/26	2,197	2,196	2,197	2,197	4.97	12	75K	165M
1393/07/23	2,093	2,093	2,093	2,093	4.96	3	5K	10M
1393/07/22	1,995	1,993	1,995	1,994	4.95	3	14K	28M
1393/07/19	1,900	1,900	1,900	1,900	(0.47)	1	3K	7M
1393/07/15	1,909	1,909	1,910	1,909	(4.98)	12	73K	139M
1393/07/14	2,009	2,009	2,009	2,009	(4.97)	1	5K	10M
1393/07/09	2,114	2,114	2,114	2,114	(4.99)	1	1K	2M
1393/06/17	2,147	2,147	2,247	2,225	3.63	3	4K	10M
1393/05/27	2,157	2,139	2,290	2,147	(4.62)	7	123K	264M
1393/05/22	2,364	2,250	2,364	2,251	(0.04)	9	147K	331M
1393/05/21	2,252	2,252	2,252	2,252	1.99	21	326K	734M
1393/04/14	4,849	4,849	4,849	3,416	2.86	2	10K	48M
1392/12/28	3,321	3,321	3,321	3,321	0.0	1	1K	3M
1392/12/14	3,684	3,684	3,868	3,821	3.72	66	732K	3B
1392/12/13	3,858	3,601	3,858	3,684	0.11	19	310K	1B
1392/12/12	3,770	3,610	3,770	3,680	(3.16)	24	540K	2B
1392/12/11	3,800	3,800	3,800	3,800	(0.26)	1	30K	114M
1392/12/10	3,979	3,799	3,979	3,810	0.26	21	343K	1B
1392/12/07	3,810	3,795	3,810	3,800	4.17	10	30K	115M
1392/12/06	3,702	3,520	3,704	3,648	3.40	42	551K	2B
1392/12/05	3,534	3,498	3,534	3,528	4.81	14	169K	594M
1392/12/04	3,366	3,366	3,366	3,366	4.99	13	401K	1B
1392/12/03	3,206	3,206	3,206	3,206	4.98	15	350K	1B
1392/11/30	3,054	3,054	3,054	3,054	4.98	6	62K	188M
1392/11/29	3,000	2,900	3,000	2,909	(3.39)	28	215K	626M
1392/11/28	2,999	2,999	3,012	3,011	4.95	37	498K	1B
1392/11/27	2,869	2,869	2,870	2,869	(5.0)	84	1M	3B
1392/11/26	3,020	3,020	3,020	3,020	(4.97)	3	32K	97M
1392/10/08	3,178	3,178	3,178	3,178	4.99	15	610K	2B
1392/10/07	3,027	3,027	3,027	3,027	4.99	14	385K	1B
1392/10/04	2,883	2,883	2,883	2,883	4.99	8	100K	288M
1392/10/03	2,746	2,746	2,746	2,746	4.97	13	650K	2B
1392/10/01	2,616	2,616	2,616	2,616	4.98	32	593K	2B
1392/09/30	2,492	2,492	2,492	2,492	4.97	29	811K	2B
1392/09/27	2,374	2,374	2,374	2,374	5.00	1	50K	119M
1392/09/26	2,261	2,261	2,261	2,261	4.97	5	50K	113M
1392/09/20	2,154	2,154	2,154	2,154	4.97	1	10K	22M
1392/09/09	2,052	2,052	2,052	2,052	(5.0)	1	2K	5M
1392/08/14	2,160	2,160	2,160	2,160	0.0	1	6K	13M
1392/07/03	2,160	2,160	2,160	2,160	0.0	1	6K	14M
1392/07/01	2,160	2,160	2,160	2,160	0.0	2	4K	9M
1392/06/31	2,160	2,160	2,160	2,160	0.0	2	10K	22M
1392/06/19	2,160	2,160	2,160	2,160	0.0	1	2K	4M
1392/06/04	2,160	2,160	2,160	2,160	0.0	2	7K	15M
1392/05/29	2,160	2,160	2,160	2,160	0.0	5	26K	56M
1392/05/26	2,160	2,160	2,160	2,160	(4.34)	4	20K	43M
1392/05/01	2,258	2,258	2,258	2,258	4.97	4	28K	63M
1392/04/31	2,151	2,151	2,151	2,151	0.05	1	3K	6M
1392/04/30	2,150	2,150	2,150	2,150	(4.53)	1	4K	9M
1392/04/29	2,252	2,252	2,252	2,252	4.99	2	9K	20M
1392/04/24	2,145	2,145	2,145	2,145	0.0	2	3K	7M
1392/04/22	2,145	2,145	2,145	2,145	(4.75)	1	3K	6M
1392/04/19	2,252	2,252	2,252	2,252	4.99	1	4K	9M
1392/04/18	2,145	2,145	2,145	2,145	0.09	1	4K	9M
1392/04/17	2,143	2,143	2,143	2,143	0.09	2	7K	15M
1392/04/16	2,141	2,141	2,141	2,141	0.05	1	5K	11M
1392/04/15	2,140	2,140	2,140	2,140	(1.25)	1	5K	11M
1392/04/12	2,126	2,126	2,195	2,167	1.98	3	17K	37M
1392/04/11	2,125	2,125	2,125	2,125	1.63	1	5K	11M
1392/04/10	2,124	2,124	2,124	2,091	0.05	1	7K	15M
1392/04/09	2,123	2,123	2,123	2,090	0.10	1	7K	15M
1392/04/08	2,122	2,122	2,122	2,088	0.10	1	7K	15M
1392/04/05	2,122	2,122	2,122	2,086	0.10	1	7K	15M
1392/04/04	2,121	2,121	2,121	2,084	0.10	1	7K	15M
1392/04/02	2,120	2,120	2,120	2,082	0.10	2	8K	17M
1392/04/01	2,119	2,119	2,119	2,080	0.10	1	7K	15M
1392/03/29	2,118	2,118	2,118	2,078	0.10	1	7K	15M
1392/03/28	2,118	2,118	2,118	2,076	0.14	1	10K	21M
1392/03/27	2,110	2,110	2,110	2,073	0.14	5	13K	27M
1392/03/26	2,116	2,116	2,116	2,070	0.05	1	5K	11M
1392/03/25	2,115	2,115	2,115	2,069	0.10	1	7K	15M
1392/03/22	2,114	2,000	2,114	2,067	0.0	7	18K	37M
1392/03/21	2,113	2,113	2,113	2,067	0.10	1	7K	15M
1392/03/19	2,111	2,111	2,111	2,065	0.10	1	6K	13M
1392/03/18	2,109	2,109	2,110	2,063	0.10	3	7K	15M
1392/02/30	2,110	2,110	2,110	2,061	0.34	2	20K	42M
1392/02/25	2,100	2,100	2,100	2,054	0.20	2	14K	29M
1392/01/19	2,329	2,329	2,330	2,330	0.22	9	19K	45M
1392/01/18	2,329	2,319	2,329	2,325	2.83	11	30K	70M
1391/12/28	2,261	2,261	2,261	2,261	4.97	10	51K	115M
1391/12/27	2,153	2,153	2,154	2,154	4.97	9	40K	87M
1391/12/26	2,052	2,052	2,052	2,052	4.96	1	500	1M
1391/12/23	1,955	1,955	1,955	1,955	4.99	1	500	978K
1391/12/22	1,862	1,862	1,862	1,862	4.96	2	2K	5M
1391/12/21	1,774	1,774	1,775	1,774	4.91	3	11K	20M
1391/12/20	1,691	1,691	1,691	1,691	4.97	1	1K	2M
1391/12/19	1,996	1,996	2,000	1,611	4.20	7	23K	46M
1391/12/16	1,800	1,800	1,996	1,546	0.78	4	7K	12M
1391/12/14	1,800	1,800	1,800	1,534	0.92	3	8K	14M
1391/12/05	1,640	1,640	1,640	1,520	0.53	2	10K	16M
1391/11/25	1,638	1,638	1,638	1,512	0.47	2	8K	13M
1391/11/24	1,630	1,630	1,638	1,505	7.12	48	68K	112M
1391/11/18	1,500	1,500	1,500	1,405	0.14	1	3K	4M
1391/11/17	1,500	1,500	1,500	1,403	1.59	3	30K	45M
1391/11/16	1,500	1,500	1,500	1,381	0.15	1	3K	4M
1391/11/04	1,400	1,380	1,400	1,379	0.0	2	2K	3M
1391/10/11	1,379	1,379	1,379	1,379	0.0	1	4K	6M
1391/09/25	1,450	1,450	1,450	1,379	0.0	1	400	580K
1391/08/20	1,450	1,450	1,450	1,379	0.29	2	9K	12M
1391/07/24	1,450	1,450	1,450	1,375	0.0	1	1K	1M
1391/07/10	1,500	1,500	1,500	1,500	(4.46)	3	30K	45M
1391/07/09	1,570	1,570	1,570	1,570	(4.85)	5	20K	31M
1391/07/08	1,650	1,650	1,650	1,650	(0.06)	2	20K	33M
1391/07/05	1,651	1,651	1,651	1,651	0.0	3	4K	7M
1391/07/02	1,651	1,651	1,651	1,651	4.96	1	1K	2M
1391/07/01	1,573	1,573	1,573	1,573	4.87	5	15K	23M
1391/06/29	1,500	1,500	1,500	1,500	0.0	2	5K	8M
1391/06/26	1,500	1,500	1,500	1,500	0.0	1	3K	4M
1391/06/25	1,500	1,500	1,500	1,500	0.0	54	93K	140M
1391/06/21	1,500	1,500	1,500	1,500	0.0	5	33K	50M
1391/06/18	1,500	1,500	1,500	1,500	0.0	5	11K	16M
1391/06/13	1,500	1,500	1,500	1,500	0.0	40	242K	363M
1391/06/12	1,500	1,500	1,500	1,500	0.0	36	200K	300M
1391/06/06	1,500	1,500	1,537	1,500	0.0	24	187K	281M
1391/06/05	1,500	1,500	1,500	1,500	0.0	32	200K	300M
1391/06/04	1,500	1,500	1,500	1,500	0.0	24	115K	172M
1391/06/01	1,500	1,500	1,500	1,500	0.0	9	40K	60M
1391/05/31	1,500	1,500	1,500	1,500	0.0	2	4K	7M
1391/05/28	1,500	1,500	1,500	1,500	4.46	3	20K	30M
1391/05/22	1,425	1,425	1,520	1,436	(4.27)	11	45K	65M
1391/05/18	1,500	1,500	1,500	1,500	0.0	1	3K	4M
1391/05/11	1,500	1,500	1,500	1,500	0.0	2	13K	20M
1391/05/09	1,500	1,500	1,500	1,500	0.0	1	10K	15M
1391/05/02	1,500	1,500	1,500	1,500	0.07	6	33K	50M
1391/05/01	1,499	1,499	1,499	1,499	0.54	1	2K	3M
1391/04/31	1,491	1,491	1,491	1,491	5.00	2	8K	12M
1391/04/28	1,420	1,420	1,420	1,420	(2.07)	2	8K	11M
1391/04/27	1,450	1,450	1,450	1,450	(3.33)	4	10K	14M
1391/04/25	1,500	1,500	1,500	1,500	0.0	1	10K	15M
1391/04/19	1,500	1,500	1,500	1,500	0.0	1	2K	3M
1391/04/18	1,500	1,500	1,500	1,500	0.0	1	1K	2M
1391/04/17	1,500	1,500	1,500	1,500	0.0	1	7K	10M
1391/04/14	1,500	1,500	1,500	1,500	0.0	1	10K	15M
1391/04/13	1,500	1,500	1,500	1,500	(2.6)	4	12K	18M
1391/04/10	1,540	1,540	1,540	1,540	0.0	5	50K	77M
1391/04/07	1,540	1,540	1,540	1,540	0.06	6	35K	54M
1391/04/04	1,539	1,539	1,539	1,539	(5.0)	20	99K	152M
1391/03/08	1,620	1,620	1,620	1,620	(4.14)	1	659	1M
1391/02/31	1,690	1,690	1,690	1,690	4.32	1	1K	2M
1391/02/24	1,620	1,620	1,620	1,620	(3.57)	2	4K	7M
1391/02/20	1,680	1,680	1,680	1,680	3.70	2	10K	17M
1391/02/19	1,620	1,620	1,620	1,620	0.0	1	5K	8M
1391/02/18	1,620	1,620	1,620	1,620	(0.43)	5	16K	26M
1391/02/13	1,700	1,620	1,700	1,627	(0.79)	3	14K	23M
1391/02/11	1,640	1,640	1,640	1,640	(3.53)	1	5K	8M
1391/02/09	1,700	1,700	1,700	1,700	3.34	1	10	17K
1391/02/05	1,690	1,640	1,690	1,645	(1.85)	6	11K	18M
1391/02/04	1,640	1,640	1,690	1,676	(0.83)	6	25K	42M
1391/02/02	1,679	1,673	1,700	1,690	1.81	56	311K	526M
1391/01/30	1,660	1,660	1,660	1,660	3.23	1	10	17K
1391/01/27	1,608	1,608	1,608	1,608	(4.96)	13	50K	80M
1391/01/23	1,594	1,594	1,700	1,692	0.89	19	994K	2B
1391/01/07	1,677	1,677	1,677	1,677	4.94	1	100	168K
1391/01/06	1,598	1,598	1,598	1,598	4.99	2	5K	8M
1390/12/28	1,522	1,522	1,522	1,522	4.97	4	40K	61M
1390/12/27	1,441	1,441	1,487	1,450	2.33	5	50K	73M
1390/12/24	1,417	1,417	1,417	1,417	4.96	3	11K	15M
1390/12/23	1,350	1,350	1,350	1,350	(1.68)	1	10K	14M
1390/12/22	1,373	1,373	1,373	1,373	(4.98)	16	100K	137M
1390/12/21	1,450	1,440	1,450	1,445	(3.15)	2	20K	29M
1390/12/20	1,500	1,470	1,500	1,492	(2.36)	18	83K	124M
1390/12/17	1,595	1,526	1,595	1,528	(0.13)	3	20K	31M
1390/12/16	1,530	1,530	1,530	1,530	(4.38)	1	5K	8M
1390/12/14	1,600	1,599	1,600	1,600	0.88	55	509K	815M
1390/12/13	1,591	1,591	1,600	1,586	0.32	8	35K	56M
1390/12/10	1,600	1,600	1,600	1,581	6.46	21	100K	160M
1390/11/29	1,764	1,750	1,766	1,765	4.93	59	283K	499M
1390/11/26	1,639	1,639	1,714	1,682	3.00	59	279K	469M
1390/11/25	1,650	1,610	1,650	1,633	(0.61)	67	389K	635M
1390/11/24	1,649	1,640	1,650	1,643	(0.24)	60	290K	476M
1390/11/23	1,648	1,645	1,649	1,647	0.67	123	281K	463M
1390/11/19	1,599	1,599	1,661	1,636	3.28	51	154K	253M
1390/11/18	1,602	1,562	1,602	1,584	1.54	13	80K	127M
1390/11/17	1,544	1,544	1,560	1,560	(3.29)	13	16K	24M
1390/11/16	1,620	1,599	1,620	1,613	(0.43)	3	30K	48M
1390/11/15	1,619	1,619	1,660	1,620	0.12	64	324K	525M
1390/11/12	1,620	1,610	1,625	1,618	1.25	60	345K	558M
1390/11/11	1,610	1,545	1,610	1,598	(1.11)	23	116K	185M
1390/11/10	1,628	1,579	1,630	1,616	(1.88)	45	157K	254M
1390/11/09	1,652	1,541	1,652	1,647	4.64	113	527K	867M
1390/11/08	1,569	1,569	1,575	1,574	4.93	16	28K	45M
1390/11/05	1,501	1,500	1,501	1,500	0.0	43	207K	310M
1390/11/03	1,501	1,500	1,501	1,500	0.0	25	141K	212M
1390/11/01	1,500	1,500	1,500	1,500	(0.07)	9	40K	59M
1390/10/28	1,507	1,500	1,510	1,501	(0.07)	37	155K	233M
1390/10/27	1,517	1,500	1,517	1,502	(0.92)	45	208K	312M
1390/10/26	1,531	1,515	1,531	1,516	(4.77)	54	253K	384M
1390/10/25	1,489	1,489	1,595	1,592	3.44	50	162K	257M
1390/10/21	1,570	1,500	1,599	1,539	0.59	47	163K	250M
1390/10/20	1,500	1,500	1,570	1,530	2.14	31	164K	252M
1390/10/19	1,528	1,470	1,528	1,498	(0.6)	322	773K	1B
1390/10/18	1,502	1,502	1,510	1,507	(3.52)	14	43K	65M
1390/10/17	1,639	1,547	1,639	1,562	(3.76)	2	6K	9M
1390/10/14	1,506	1,506	1,635	1,623	4.17	181	680K	1B
1390/10/13	1,550	1,510	1,584	1,558	1.90	58	196K	305M
1390/10/12	1,550	1,517	1,550	1,529	(1.42)	48	181K	277M
1390/10/11	1,600	1,533	1,600	1,551	(3.42)	27	98K	152M
1390/10/10	1,643	1,582	1,647	1,606	1.20	75	244K	392M
1390/10/07	1,600	1,530	1,659	1,587	0.0	218	783K	1B
1390/10/06	1,600	1,582	1,630	1,587	(4.68)	120	412K	654M
1390/10/05	1,685	1,662	1,685	1,665	(4.8)	211	857K	1B
1390/10/04	1,745	1,745	1,804	1,749	(4.74)	771	3M	5B
1390/10/03	1,836	1,836	1,836	1,836	(4.97)	2	401	736K
1390/09/30	1,932	1,932	1,932	1,932	(4.97)	4	5K	10M
1390/09/29	2,033	2,033	2,033	2,033	(4.96)	12	56K	114M
1390/09/28	2,090	1,991	2,280	2,139	113.90	1,332	9M	20B