Name: به پرداخت ملت
Creator: حال و هوا

جدول آخرین قیمت و نمودار
به پرداخت ملت
پرداخت(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	7,200	7,200	7,200	7,200	(2.96)	42	936K	7B
1405/06/28	7,600	7,370	7,770	7,420	(2.24)	256	6M	48B
1405/06/25	7,880	7,570	7,920	7,590	(2.69)	631	21M	156B
1405/06/24	7,580	7,580	8,030	7,800	0.0	666	16M	126B
1405/06/23	8,090	7,790	8,090	7,800	(2.86)	437	13M	105B
1405/06/22	8,070	7,750	8,070	8,030	2.42	767	23M	185B
1405/06/21	7,840	7,490	7,850	7,840	2.75	252	18M	141B
1405/06/18	7,630	7,630	7,630	7,630	(2.93)	130	2M	19B
1405/06/17	7,900	7,630	7,900	7,860	2.48	631	15M	117B
1405/06/16	7,670	7,610	7,670	7,670	2.95	160	10M	76B
1405/06/15	7,450	7,280	7,450	7,450	2.90	381	20M	146B
1405/06/14	7,240	7,210	7,240	7,240	2.99	362	23M	163B
1405/06/11	6,660	6,660	7,060	7,030	2.48	386	17M	120B
1405/06/10	6,890	6,490	6,890	6,860	2.54	591	34M	233B
1405/06/09	6,690	6,690	6,690	6,690	2.92	99	9M	58B
1405/06/08	6,500	6,490	6,500	6,500	2.85	199	16M	101B
1405/06/07	6,500	6,490	6,500	6,500	2.85	199	16M	101B
1405/06/04	6,320	6,320	6,320	6,320	2.93	69	3M	22B
1405/06/02	5,880	5,880	6,230	6,140	1.49	417	12M	71B
1405/06/01	6,070	5,860	6,220	6,050	0.17	415	9M	53B
1405/05/31	6,310	5,990	6,310	6,040	(2.11)	565	12M	74B
1405/05/28	6,390	6,070	6,390	6,170	(1.28)	295	8M	48B
1405/05/27	6,270	6,090	6,270	6,250	2.63	399	21M	131B
1405/05/26	6,090	6,090	6,090	6,090	2.87	53	4M	25B
1405/05/25	5,920	5,920	5,920	5,920	2.96	59	5M	32B
1405/05/24	5,840	5,720	5,900	5,750	(2.38)	187	4M	21B
1405/05/21	5,910	5,800	6,030	5,890	(0.17)	252	4M	26B
1405/05/20	5,910	5,800	6,030	5,890	(0.17)	252	4M	26B
1405/05/19	5,900	5,900	6,190	5,900	(2.96)	320	15M	87B
1405/05/18	6,170	6,070	6,170	6,080	(2.72)	103	2M	15B
1405/05/17	6,260	6,170	6,350	6,250	0.81	384	8M	52B
1405/05/14	6,250	6,090	6,260	6,200	1.97	288	6M	37B
1405/05/13	6,000	6,000	6,090	6,080	2.70	156	5M	29B
1405/05/12	6,000	6,000	6,090	6,080	2.70	156	5M	29B
1405/05/11	6,070	5,800	6,100	5,920	(0.84)	498	15M	88B
1405/05/10	6,150	5,810	6,150	5,970	(0.17)	302	13M	80B
1405/05/07	5,980	5,890	5,980	5,980	2.93	455	35M	209B
1405/05/06	5,760	5,750	5,810	5,810	2.83	351	36M	211B
1405/05/05	5,920	5,640	5,920	5,650	(2.75)	226	8M	47B
1405/05/04	5,740	5,690	5,860	5,810	2.11	146	2M	14B
1405/05/03	5,790	5,620	5,930	5,690	(1.73)	101	1M	6B
1405/04/31	6,110	5,780	6,110	5,790	(2.69)	118	5M	27B
1405/04/30	5,790	5,780	6,000	5,950	2.06	116	4M	22B
1405/04/29	6,050	5,740	6,070	5,830	(1.35)	187	3M	16B
1405/04/28	5,790	5,790	5,920	5,910	2.78	118	3M	21B
1405/04/27	5,480	5,480	5,780	5,750	2.31	163	8M	44B
1405/04/24	5,670	5,410	5,670	5,620	2.00	234	5M	26B
1405/04/23	5,510	5,440	5,510	5,510	2.99	71	3M	15B
1405/04/22	5,100	5,090	5,350	5,350	2.88	89	3M	18B
1405/04/20	5,290	5,190	5,290	5,200	(2.8)	95	2M	12B
1405/04/17	5,440	5,140	5,440	5,350	1.13	137	3M	19B
1405/04/16	5,200	5,170	5,290	5,290	2.92	52	1M	6B
1405/04/15	5,050	5,050	5,150	5,140	0.78	31	368K	2B
1405/04/14	5,050	5,050	5,150	5,140	0.78	31	368K	2B
1405/04/13	5,050	5,050	5,150	5,140	0.78	31	368K	2B
1405/04/10	5,050	5,050	5,150	5,140	0.78	31	368K	2B
1405/04/09	5,200	5,030	5,200	5,100	0.20	85	1M	8B
1405/04/08	4,990	4,960	5,200	5,090	0.39	58	646K	3B
1405/04/07	5,090	5,030	5,160	5,070	(2.12)	46	268K	1B
1405/04/06	5,250	5,130	5,350	5,180	(0.38)	41	189K	978M
1405/04/03	5,320	5,040	5,330	5,200	0.39	108	1M	7B
1405/04/01	5,180	5,180	5,200	5,180	(3.0)	93	3M	17B
1405/03/31	5,420	5,340	5,420	5,340	(2.91)	43	1M	6B
1405/03/30	5,740	5,500	5,740	5,500	(3.0)	91	2M	10B
1405/03/27	5,690	5,670	5,720	5,670	(2.91)	122	3M	15B
1405/03/26	6,020	5,680	6,020	5,840	(0.17)	209	7M	39B
1405/03/25	5,850	5,850	5,850	5,850	2.99	68	2M	11B
1405/03/24	5,680	5,600	5,680	5,680	2.90	191	8M	44B
1405/03/23	5,520	5,520	5,520	5,520	2.99	103	5M	30B
1405/03/20	5,150	5,150	5,440	5,360	1.32	179	5M	26B
1405/03/19	5,260	5,260	5,300	5,290	2.72	132	3M	18B
1405/03/18	5,150	5,150	5,340	5,150	(2.83)	47	1M	6B
1405/03/17	5,300	5,200	5,320	5,300	2.51	72	885K	5B
1405/03/16	5,220	5,150	5,300	5,170	(2.45)	101	3M	15B
1405/03/13	5,260	5,220	5,480	5,300	(1.49)	353	5M	26B
1405/03/12	5,590	5,310	5,590	5,380	(1.65)	132	2M	9B
1405/03/11	5,700	5,420	5,700	5,610	1.26	81	1M	7B
1405/03/10	5,540	5,540	5,540	5,540	2.97	24	381K	2B
1405/03/09	5,380	5,380	5,380	5,380	2.83	12	145K	781M
1405/03/06	5,232	5,198	5,232	5,232	2.99	37	762K	4B
1405/03/05	5,232	5,198	5,232	5,232	2.99	37	762K	4B
1405/03/04	5,080	5,080	5,080	5,080	2.98	55	4M	20B
1405/03/03	4,933	4,933	4,933	4,933	2.99	3	302K	1B
1405/03/02	4,790	4,790	4,790	4,790	2.99	40	1M	7B
1405/02/30	4,630	4,580	4,660	4,651	2.78	44	746K	3B
1405/02/29	4,511	4,511	4,717	4,525	(2.69)	37	1M	5B
1404/12/09	4,700	4,511	4,700	4,527	(2.65)	18	131K	594M
1404/12/06	4,590	4,590	4,870	4,650	(1.69)	186	2M	10B
1404/12/05	4,740	4,730	4,740	4,730	(2.87)	29	779K	4B
1404/12/04	4,870	4,870	4,880	4,870	(2.99)	101	2M	11B
1404/12/03	5,020	5,020	5,020	5,020	(2.9)	21	731K	4B
1404/11/27	5,441	5,440	5,441	5,441	2.99	186	8M	43B
1404/11/26	5,283	5,283	5,283	5,283	2.98	92	2M	13B
1404/11/25	5,065	5,065	5,131	5,130	2.97	93	2M	8B
1404/11/21	4,870	4,861	5,043	4,982	(0.12)	66	718K	4B
1404/11/20	4,905	4,868	5,036	4,988	2.00	108	726K	4B
1404/11/19	5,030	4,785	5,040	4,890	(0.79)	111	923K	5B
1404/11/18	4,920	4,680	4,964	4,929	2.26	70	555K	3B
1404/11/14	4,860	4,740	4,900	4,820	(1.23)	73	401K	2B
1404/11/13	4,890	4,840	4,960	4,880	(1.61)	90	622K	3B
1404/11/12	4,990	4,960	5,060	4,960	(2.94)	94	1M	6B
1404/11/11	5,300	5,110	5,300	5,110	(2.85)	56	787K	4B
1404/11/08	5,280	5,260	5,350	5,260	(2.95)	93	861K	5B
1404/11/07	5,420	5,420	5,420	5,420	(2.87)	54	1M	6B
1404/11/06	5,580	5,580	5,580	5,580	(2.96)	27	838K	5B
1404/11/05	5,750	5,750	5,750	5,750	(2.87)	26	853K	5B
1404/11/04	5,920	5,920	6,070	5,920	(2.95)	72	985K	6B
1404/11/01	6,190	6,000	6,190	6,100	0.0	80	1M	8B
1404/10/30	6,450	6,090	6,450	6,100	(2.71)	157	3M	21B
1404/10/29	6,200	6,160	6,280	6,270	2.79	89	3M	21B
1404/10/28	6,180	5,950	6,180	6,100	1.67	125	2M	11B
1404/10/24	6,270	6,000	6,320	6,000	(2.91)	72	2M	15B
1404/10/23	6,230	6,070	6,270	6,180	1.48	100	1M	6B
1404/10/22	6,210	5,910	6,210	6,090	0.50	75	2M	10B
1404/10/21	5,960	5,960	6,220	6,060	(1.14)	61	669K	4B
1404/10/20	6,370	6,110	6,370	6,130	(2.54)	58	1M	9B
1404/10/17	6,380	6,270	6,480	6,290	(2.63)	100	2M	14B
1404/10/16	6,340	6,240	6,510	6,460	2.05	123	2M	12B
1404/10/15	6,390	6,190	6,480	6,330	0.48	157	3M	18B
1404/10/14	6,520	6,280	6,520	6,300	(2.63)	78	2M	10B
1404/10/10	6,240	6,240	6,620	6,470	0.62	173	4M	26B
1404/10/09	6,430	6,430	6,430	6,430	(2.87)	22	292K	2B
1404/10/08	6,600	6,580	6,850	6,620	(2.36)	123	3M	17B
1404/10/07	7,010	6,780	7,010	6,780	(2.87)	157	2M	15B
1404/10/06	6,800	6,800	7,020	6,980	2.35	228	6M	39B
1404/10/03	6,680	6,670	6,850	6,820	2.40	193	3M	19B
1404/10/02	6,750	6,570	6,930	6,660	(1.04)	309	7M	44B
1404/10/01	6,520	6,520	6,780	6,730	2.12	277	5M	32B
1404/09/30	6,590	6,590	6,590	6,590	2.97	160	7M	49B
1404/09/29	6,360	6,360	6,510	6,400	1.11	81	2M	11B
1404/09/26	6,370	6,010	6,370	6,330	2.26	232	6M	36B
1404/09/25	6,180	6,020	6,200	6,190	2.82	221	6M	37B
1404/09/24	5,900	5,900	6,020	6,020	2.91	109	4M	24B
1404/09/23	5,930	5,780	5,940	5,850	1.39	215	2M	11B
1404/09/22	5,870	5,780	5,890	5,770	0.87	96	1M	7B
1404/09/19	5,760	5,650	5,760	5,720	2.14	125	3M	17B
1404/09/18	5,420	5,410	5,650	5,600	2.00	158	5M	28B
1404/09/17	5,450	5,390	5,560	5,490	1.67	305	3M	18B
1404/09/16	5,400	5,370	5,460	5,400	0.0	127	1M	6B
1404/09/15	5,460	5,380	5,460	5,400	0.37	158	3M	18B
1404/09/12	5,450	5,350	5,470	5,380	0.37	108	2M	9B
1404/09/11	5,320	5,290	5,480	5,360	0.37	161	1M	7B
1404/09/10	5,410	5,220	5,420	5,340	(0.74)	206	1M	7B
1404/09/09	5,260	5,240	5,390	5,380	(0.19)	88	495K	3B
1404/09/08	5,270	5,240	5,370	5,390	(0.19)	56	397K	2B
1404/09/05	5,380	5,290	5,400	5,400	(0.92)	188	2M	8B
1404/09/04	5,450	5,390	5,480	5,450	(0.73)	174	2M	13B
1404/09/02	5,650	5,370	5,650	5,490	(0.54)	175	2M	9B
1404/09/01	5,390	5,370	5,640	5,520	0.73	227	4M	20B
1404/08/28	5,440	5,380	5,580	5,480	0.18	89	840K	5B
1404/08/27	5,490	5,350	5,570	5,470	(0.36)	73	728K	4B
1404/08/26	5,580	5,370	5,640	5,490	(0.36)	135	2M	11B
1404/08/25	5,500	5,450	5,630	5,510	0.36	110	1M	8B
1404/08/24	5,390	5,360	5,670	5,490	(0.36)	256	3M	18B
1404/08/21	5,540	5,390	5,690	5,510	(0.72)	126	2M	10B
1404/08/20	5,550	5,470	5,550	5,550	(1.25)	132	2M	11B
1404/08/19	5,620	5,610	5,750	5,620	(2.77)	213	6M	33B
1404/08/18	5,760	5,760	5,760	5,780	(2.53)	99	3M	20B
1404/08/17	6,080	5,790	6,120	5,930	(0.5)	352	3M	17B
1404/08/14	5,970	5,800	5,970	5,960	2.76	580	18M	106B
1404/08/13	5,800	5,800	5,800	5,800	2.84	76	5M	26B
1404/08/12	5,640	5,640	5,640	5,640	2.92	62	5M	26B
1404/08/11	5,560	5,560	5,560	5,480	1.48	39	2M	11B
1404/08/10	5,500	5,500	5,500	5,400	1.12	37	1M	8B
1404/08/07	5,340	5,210	5,370	5,340	2.30	137	3M	18B
1404/08/06	5,180	5,160	5,340	5,220	0.0	181	2M	9B
1404/08/05	5,240	5,150	5,250	5,220	(0.38)	149	1M	7B
1404/08/04	5,250	5,180	5,360	5,240	0.0	113	751K	4B
1404/08/03	5,130	5,130	5,260	5,240	(0.19)	67	685K	4B
1404/07/30	5,180	5,140	5,330	5,250	(0.76)	182	2M	8B
1404/07/29	5,300	5,210	5,380	5,290	(1.49)	189	2M	11B
1404/07/28	5,310	5,290	5,450	5,370	(0.19)	120	1M	5B
1404/07/27	5,500	5,300	5,500	5,380	0.0	119	951K	5B
1404/07/26	5,390	5,390	5,500	5,380	0.75	67	1M	7B
1404/07/23	5,440	5,270	5,440	5,340	(1.66)	158	2M	13B
1404/07/22	5,460	5,360	5,540	5,430	0.0	109	896K	5B
1404/07/21	5,590	5,290	5,590	5,430	(0.37)	200	2M	11B
1404/07/20	5,350	5,320	5,620	5,450	(0.55)	361	4M	22B
1404/07/19	5,440	5,440	5,480	5,480	(2.14)	185	3M	16B
1404/07/16	5,500	5,470	5,500	5,600	(0.53)	46	664K	4B
1404/07/15	5,580	5,500	5,600	5,630	(0.53)	63	784K	4B
1404/07/14	5,550	5,500	5,660	5,660	0.0	34	139K	773M
1404/07/13	5,780	5,550	5,820	5,660	(0.18)	62	634K	4B
1404/07/12	5,500	5,500	5,780	5,670	0.89	110	2M	9B
1404/07/09	5,470	5,470	5,510	5,620	(0.18)	33	174K	954M
1404/07/08	5,570	5,510	5,600	5,630	0.0	25	137K	759M
1404/07/07	5,690	5,570	5,690	5,630	0.0	84	306K	2B
1404/07/06	5,610	5,490	5,700	5,630	0.0	84	667K	4B
1404/07/05	5,470	5,470	5,670	5,630	0.0	28	171K	956M
1404/07/02	5,480	5,480	5,480	5,630	(0.18)	12	348K	2B
1404/07/01	5,500	5,490	5,500	5,640	(0.18)	13	205K	1B
1404/06/31	5,500	5,500	5,550	5,650	(0.35)	40	554K	3B
1404/06/30	5,510	5,510	5,510	5,670	(0.18)	12	297K	2B
1404/06/29	5,520	5,520	5,590	5,680	(0.18)	19	223K	1B
1404/06/26	5,530	5,530	5,620	5,690	(0.18)	30	145K	804M
1404/06/12	6,970	6,940	7,060	7,130	(0.28)	60	337K	2B
1404/06/11	6,970	6,970	7,210	7,150	(0.42)	71	562K	4B
1404/06/09	7,030	7,020	7,220	7,180	(0.69)	34	748K	5B
1404/06/08	7,050	7,040	7,050	7,230	(0.28)	15	262K	2B
1404/06/05	7,060	7,060	7,060	7,250	(0.28)	14	277K	2B
1404/06/04	7,080	7,080	7,080	7,270	(0.27)	13	281K	2B
1404/06/03	7,100	7,100	7,100	7,290	(0.27)	9	261K	2B
1404/06/01	7,130	7,120	7,140	7,310	(0.27)	22	268K	2B
1404/05/29	7,240	7,120	7,240	7,330	(0.14)	27	116K	825M
1404/05/28	7,140	7,140	7,220	7,340	(0.27)	28	272K	2B
1404/05/27	7,460	7,140	7,470	7,360	0.0	16	72K	516M
1404/05/26	7,160	7,160	7,400	7,360	(0.27)	39	335K	2B
1404/05/25	7,180	7,180	7,190	7,380	(0.27)	16	281K	2B
1404/05/22	7,200	7,200	7,200	7,400	(0.27)	14	291K	2B
1404/05/21	7,220	7,220	7,220	7,420	(0.27)	8	266K	2B
1404/05/20	7,340	7,240	7,340	7,440	(0.27)	13	262K	2B
1404/05/19	7,250	7,250	7,360	7,460	(0.13)	19	74K	536M
1404/05/18	7,250	7,250	7,270	7,470	0.0	14	68K	493M
1404/05/15	7,350	7,260	7,350	7,470	(0.13)	17	183K	1B
1404/05/14	7,490	7,390	7,490	7,480	(0.13)	109	595K	4B
1404/05/13	7,670	7,380	7,670	7,490	(0.93)	355	2M	14B
1404/05/12	7,670	7,530	7,670	7,560	0.0	29	262K	2B
1404/05/11	7,570	7,510	7,660	7,560	(0.13)	106	745K	6B
1404/05/08	7,380	7,380	7,380	7,570	(0.39)	16	472K	3B
1404/05/07	7,400	7,400	7,400	7,600	(0.26)	8	268K	2B
1404/05/06	7,460	7,440	7,460	7,620	(0.65)	19	658K	5B
1404/05/05	7,480	7,460	7,480	7,670	(0.26)	16	271K	2B
1404/05/04	7,570	7,480	7,740	7,690	(0.26)	149	1M	10B
1404/05/01	7,500	7,500	7,780	7,710	0.0	65	158K	1B
1404/04/31	7,810	7,590	7,810	7,710	(0.39)	338	1M	10B
1404/04/30	7,870	7,680	7,870	7,740	0.0	56	274K	2B
1404/04/29	7,580	7,550	7,890	7,740	(0.51)	302	2M	12B
1404/04/28	7,790	7,750	7,820	7,780	0.0	55	153K	1B
1404/04/25	7,970	7,880	7,990	7,780	0.26	32	353K	3B
1404/04/24	7,740	7,740	7,920	7,760	0.26	50	457K	4B
1404/04/23	7,810	7,700	7,870	7,740	0.0	129	494K	4B
1404/04/22	7,560	7,540	7,780	7,740	(0.39)	502	415K	3B
1404/04/21	7,800	7,600	7,880	7,770	(0.77)	1,165	2M	19B
1404/04/18	7,670	7,670	7,670	7,830	(0.89)	23	1M	8B
1404/04/17	7,800	7,780	7,800	7,900	(1.5)	50	2M	12B
1404/04/16	8,000	8,000	8,050	8,020	(2.67)	365	3M	23B
1404/04/11	8,220	8,220	8,610	8,240	(2.72)	3,385	47M	391B
1404/04/10	8,240	8,240	8,240	8,470	(0.24)	5	258K	2B
1404/04/09	8,490	8,490	8,490	8,490	(2.97)	35	3M	27B
1404/04/08	8,750	8,750	8,750	8,750	(2.99)	131	17M	152B
1404/04/07	8,790	8,790	8,790	9,020	(3.53)	38	2M	17B
1404/03/21	9,070	9,070	9,070	9,350	0.0	2	1K	10M
1404/03/20	9,070	9,070	9,070	9,350	0.0	6	11K	95M
1404/03/19	9,090	9,090	9,090	9,350	(0.21)	8	261K	2B
1404/03/18	9,110	9,110	9,110	9,370	(0.21)	6	257K	2B
1404/03/17	9,110	9,110	9,110	9,390	0.0	7	36K	324M
1404/03/13	9,110	9,110	9,110	9,390	0.0	3	4K	33M
1404/03/12	9,120	9,120	9,120	9,390	(0.11)	21	123K	1B
1404/03/11	9,120	9,120	9,120	9,400	0.0	14	27K	251M
1404/03/10	9,130	9,130	9,130	9,400	(0.11)	24	124K	1B
1404/03/07	9,140	9,140	9,140	9,410	(0.11)	46	152K	1B
1404/03/06	9,420	9,420	9,420	9,420	(2.99)	155	6M	58B
1404/03/05	9,430	9,430	9,430	9,710	(0.1)	16	72K	683M
1404/03/04	9,440	9,440	9,440	9,720	(0.1)	15	100K	947M
1404/03/03	9,450	9,450	9,450	9,730	(0.1)	25	58K	547M
1404/02/31	9,460	9,460	9,460	9,740	(0.1)	19	123K	1B
1404/02/30	9,490	9,490	9,490	9,750	(0.31)	22	285K	3B
1404/02/29	9,540	9,540	9,540	9,780	(0.51)	48	512K	5B
1404/02/28	9,900	9,650	9,900	9,830	(1.11)	110	1M	12B
1404/02/27	9,910	9,900	10,200	9,940	(2.55)	255	7M	72B
1404/02/24	10,200	10,050	10,200	10,200	2.93	413	14M	146B
1404/02/23	9,660	9,530	9,930	9,910	2.69	151	5M	46B
1404/02/22	9,470	9,420	9,980	9,650	(0.62)	453	5M	50B
1404/02/21	9,450	9,450	9,450	9,710	(0.31)	32	355K	3B
1404/02/20	9,550	9,520	9,550	9,740	(0.71)	59	769K	7B
1404/02/17	9,820	9,780	10,190	9,810	(2.68)	503	8M	80B
1404/02/16	10,610	10,020	10,610	10,080	(2.33)	300	5M	47B
1404/02/15	10,320	10,230	10,320	10,320	2.99	326	6M	64B
1404/02/14	10,000	9,620	10,120	10,020	1.93	323	5M	52B
1404/02/13	9,520	9,510	10,090	9,830	0.31	457	6M	55B
1404/02/10	9,800	9,700	9,800	9,800	2.94	370	17M	171B
1404/02/09	9,520	9,520	9,520	9,520	2.92	163	11M	106B
1404/02/08	9,250	9,250	9,250	9,250	2.89	200	11M	103B
1404/02/07	8,990	8,970	8,990	8,990	2.98	222	11M	95B
1404/02/06	8,800	8,800	8,800	8,730	2.11	85	2M	20B
1404/02/03	8,380	8,380	8,560	8,550	2.76	128	3M	27B
1404/02/02	8,250	8,000	8,370	8,320	2.34	142	3M	24B
1404/02/01	8,240	8,030	8,250	8,130	1.50	118	2M	13B
1404/01/31	8,010	7,960	8,010	8,010	2.96	182	5M	42B
1404/01/30	7,650	7,650	7,960	7,780	0.65	87	827K	7B
1404/01/27	7,470	7,450	7,910	7,730	0.65	177	2M	13B
1404/01/26	7,450	7,450	7,880	7,680	0.13	92	882K	7B
1404/01/25	7,720	7,690	7,720	7,670	2.27	93	2M	19B
1404/01/24	7,650	7,560	7,650	7,500	0.94	68	954K	7B
1404/01/23	7,610	7,500	7,630	7,430	0.27	49	362K	3B
1404/01/20	7,530	7,300	7,540	7,410	1.09	81	1M	10B
1404/01/19	7,340	7,210	7,340	7,330	2.81	94	4M	27B
1404/01/18	7,200	7,010	7,230	7,130	0.14	181	636K	5B
1404/01/17	7,270	6,910	7,280	7,120	0.42	50	510K	4B
1404/01/16	6,820	6,820	7,210	7,090	1.29	95	2M	11B
1404/01/10	6,780	6,770	7,170	7,000	0.43	162	1M	8B
1404/01/09	6,880	6,810	6,990	6,970	(0.71)	110	953K	7B
1404/01/06	6,890	6,880	6,990	7,020	(0.99)	80	1M	7B
1404/01/05	7,030	7,010	7,110	7,090	(1.8)	148	2M	15B
1403/12/28	7,250	7,040	7,260	7,220	(0.41)	537	668K	5B
1403/12/27	7,250	7,250	7,470	7,250	(2.95)	657	4M	26B
1403/12/26	7,310	7,310	7,310	7,470	(0.8)	541	870K	6B
1403/12/25	7,380	7,380	7,780	7,530	(0.92)	142	1M	9B
1403/12/22	7,400	7,400	7,400	7,600	(0.26)	32	302K	2B
1403/12/21	7,430	7,430	7,430	7,620	(0.39)	22	402K	3B
1403/12/20	7,470	7,470	7,690	7,650	(0.65)	76	742K	6B
1403/12/19	7,580	7,580	7,830	7,700	(1.41)	83	2M	12B
1403/12/18	7,630	7,630	7,750	7,810	(0.64)	82	771K	6B
1403/12/15	8,090	7,700	8,090	7,860	(0.88)	137	2M	12B
1403/12/14	8,180	7,770	8,180	7,930	(0.88)	154	3M	21B
1403/12/13	7,630	7,620	8,080	8,000	1.91	281	5M	40B
1403/12/12	7,850	7,800	7,880	7,850	2.48	160	3M	22B
1403/12/11	7,680	7,600	7,740	7,660	1.86	181	2M	17B
1403/12/08	7,690	7,330	7,690	7,520	0.40	172	2M	12B
1403/12/07	7,500	7,240	7,510	7,490	2.60	151	3M	24B
1403/12/06	6,950	6,930	7,350	7,300	2.24	237	3M	24B
1403/12/05	7,040	7,040	7,380	7,140	(1.52)	165	2M	12B
1403/12/04	7,480	7,090	7,510	7,250	(0.68)	159	2M	16B
1403/12/01	7,240	7,240	7,680	7,300	(2.14)	177	7M	53B
1403/11/30	7,290	7,290	7,290	7,460	(0.67)	39	789K	6B
1403/11/21	7,980	7,810	8,220	7,850	(2.48)	316	8M	59B
1403/11/17	8,050	8,050	8,050	8,050	2.94	109	5M	38B
1403/11/16	7,950	7,950	7,950	7,820	1.30	59	1M	11B
1403/11/15	7,730	7,730	7,730	7,720	2.80	80	3M	23B
1403/11/14	7,530	7,530	7,530	7,510	2.60	60	3M	22B
1403/11/13	7,320	7,310	7,320	7,320	2.95	221	3M	25B
1403/11/10	6,870	6,860	7,250	7,110	0.99	70	1M	9B
1403/11/08	7,060	7,040	7,100	7,040	(2.9)	340	4M	26B
1403/11/07	7,360	7,090	7,360	7,250	(0.68)	80	765K	5B
1403/11/06	7,500	7,150	7,540	7,300	(0.95)	140	1M	8B
1403/11/03	7,480	7,210	7,550	7,370	(0.81)	134	972K	7B
1403/11/02	7,260	7,260	7,490	7,430	(0.67)	105	764K	6B
1403/11/01	7,550	7,340	7,550	7,480	(1.06)	72	1M	8B
1403/10/30	7,360	7,360	7,560	7,560	(0.26)	77	328K	2B
1403/10/29	7,390	7,380	7,390	7,580	(0.26)	75	349K	3B
1403/10/26	7,470	7,410	7,670	7,600	(0.39)	134	614K	5B
1403/10/24	7,510	7,490	7,650	7,630	(0.26)	336	487K	4B
1403/10/23	7,460	7,440	7,650	7,650	(0.26)	100	359K	3B
1403/10/22	7,760	7,520	7,790	7,670	(1.03)	133	1M	10B
1403/10/19	7,690	7,600	7,900	7,750	(0.9)	234	2M	13B
1403/10/18	8,050	7,720	8,050	7,820	0.0	219	2M	13B
1403/10/17	7,980	7,820	7,980	7,820	0.90	151	1M	11B
1403/10/16	7,740	7,660	7,760	7,750	2.79	247	5M	41B
1403/10/15	7,450	7,450	7,810	7,540	(1.82)	448	5M	36B
1403/10/12	7,540	7,530	7,630	7,680	(1.03)	123	1M	9B
1403/10/11	7,720	7,710	7,800	7,760	(2.27)	195	3M	19B
1403/10/10	7,780	7,780	8,050	7,940	(1.0)	126	1M	8B
1403/10/09	8,190	7,850	8,190	8,020	(0.87)	169	918K	7B
1403/10/08	8,260	8,090	8,260	8,090	(2.88)	196	3M	28B
1403/10/05	8,210	8,150	8,260	8,330	(0.83)	108	1M	8B
1403/10/04	8,620	8,210	8,620	8,400	(0.71)	183	1M	9B
1403/10/03	8,460	8,150	8,550	8,460	1.81	169	2M	20B
1403/10/02	8,650	8,180	8,650	8,310	(1.42)	91	2M	14B
1403/10/01	8,470	8,330	8,480	8,430	2.31	133	3M	23B
1403/09/28	7,940	7,930	8,410	8,240	0.86	186	3M	23B
1403/09/27	8,160	8,160	8,610	8,170	(2.85)	242	5M	43B
1403/09/26	8,500	8,410	8,520	8,410	(2.89)	491	18M	149B
1403/09/25	8,860	8,490	8,860	8,660	0.58	292	5M	45B
1403/09/24	8,600	8,430	8,610	8,610	2.99	402	20M	174B
1403/09/21	8,240	8,240	8,600	8,360	(1.53)	347	5M	39B
1403/09/20	8,880	8,410	8,880	8,490	(1.96)	380	4M	36B
1403/09/19	8,640	8,570	8,660	8,660	2.97	418	14M	124B
1403/09/18	8,340	8,340	8,690	8,410	(2.1)	421	7M	61B
1403/09/17	8,640	8,150	8,640	8,590	2.38	712	18M	156B
1403/09/14	8,390	8,390	8,390	8,390	2.94	128	7M	60B
1403/09/13	8,150	7,950	8,150	8,150	2.90	288	11M	91B
1403/09/12	7,920	7,920	7,920	7,920	2.99	122	5M	37B
1403/09/11	7,590	7,310	7,700	7,690	2.81	401	12M	92B
1403/09/10	7,480	7,280	7,480	7,480	2.89	408	24M	181B
1403/09/07	7,010	7,010	7,280	7,270	2.83	476	14M	101B
1403/09/06	7,240	6,920	7,320	7,070	(0.84)	742	16M	112B
1403/09/05	7,100	7,010	7,310	7,130	0.28	711	11M	76B
1403/09/04	6,800	6,800	7,180	7,110	1.86	413	7M	49B
1403/09/03	7,080	6,870	7,090	6,980	1.31	258	5M	32B
1403/08/30	6,800	6,800	7,210	6,890	(1.71)	378	14M	98B
1403/08/29	7,130	6,910	7,280	7,010	(1.54)	246	6M	41B
1403/08/28	7,100	6,950	7,130	7,120	2.74	240	4M	26B
1403/08/27	7,090	6,880	7,100	6,930	(2.26)	460	9M	64B
1403/08/26	7,090	6,860	7,090	7,090	2.90	491	20M	139B
1403/08/23	6,610	6,610	7,010	6,890	1.17	432	16M	111B
1403/08/22	6,810	6,790	6,840	6,810	(2.58)	95	3M	22B
1403/08/21	7,140	6,740	7,140	6,990	0.72	950	24M	165B
1403/08/20	6,940	6,940	6,940	6,940	2.97	89	6M	41B
1403/08/19	6,740	6,740	6,740	6,740	2.90	47	3M	21B
1403/08/16	6,720	6,720	6,720	6,550	0.31	30	409K	3B
1403/08/15	6,690	6,690	6,690	6,530	0.46	17	588K	4B
1403/08/14	6,640	6,640	6,640	6,500	0.78	37	861K	6B
1403/08/13	6,570	6,570	6,570	6,450	1.10	47	1M	7B
1403/08/12	6,500	6,500	6,500	6,380	0.95	38	1M	7B
1403/08/09	6,320	6,320	6,320	6,320	2.93	134	7M	42B
1403/08/08	6,280	6,280	6,280	6,140	0.66	24	776K	5B
1403/08/07	6,230	6,230	6,230	6,100	0.83	130	938K	6B
1403/08/06	6,190	6,190	6,190	6,050	0.67	119	668K	4B
1403/08/05	6,130	6,130	6,130	6,010	0.84	149	872K	5B
1403/08/02	6,020	5,680	6,020	5,960	1.88	1,248	30M	178B
1403/08/01	5,950	5,950	5,950	5,850	1.21	42	1M	8B
1403/07/30	5,920	5,920	5,920	5,780	0.52	34	652K	4B
1403/07/29	5,880	5,880	5,880	5,750	0.70	36	843K	5B
1403/07/28	5,840	5,840	5,840	5,710	0.71	33	711K	4B
1403/07/25	5,820	5,820	5,820	5,670	0.18	22	213K	1B
1403/07/24	5,810	5,810	5,810	5,660	0.18	23	120K	695M
1403/07/23	5,720	5,720	5,720	5,650	1.62	45	2M	10B
1403/07/22	5,690	5,690	5,690	5,560	0.54	19	634K	4B
1403/07/21	5,690	5,690	5,690	5,530	0.0	15	57K	324M
1403/07/18	5,580	5,580	5,580	5,530	0.0	20	96K	538M
1403/07/17	5,580	5,580	5,580	5,530	0.0	16	282K	2B
1403/07/16	5,580	5,580	5,580	5,530	0.0	17	92K	511M
1403/07/15	5,570	5,570	5,570	5,530	0.18	25	692K	4B
1403/07/14	5,560	5,560	5,560	5,520	0.18	28	854K	5B
1403/07/11	5,530	5,530	5,530	5,510	0.55	77	2M	11B
1403/07/10	5,520	5,520	5,520	5,480	0.18	26	939K	5B
1403/07/09	5,500	5,500	5,500	5,470	0.37	28	1M	7B
1403/07/08	5,450	5,450	5,450	5,450	0.93	44	3M	16B
1403/07/07	5,350	5,350	5,450	5,400	0.0	287	11M	57B
1403/07/04	5,530	5,530	5,530	5,400	0.56	33	594K	3B
1403/07/03	5,390	5,390	5,390	5,370	2.48	39	3M	15B
1403/07/02	5,360	5,360	5,360	5,240	0.58	24	558K	3B
1403/07/01	5,210	5,210	5,210	5,210	2.92	51	3M	17B
1403/06/28	5,167	5,167	5,167	5,062	0.90	48	955K	5B
1403/06/27	5,017	5,017	5,017	5,017	3.00	38	4M	19B
1403/06/26	5,000	5,000	5,000	4,871	0.33	11	361K	2B
1403/06/25	4,990	4,990	4,990	4,855	0.21	19	221K	1B
1403/06/24	4,972	4,972	4,972	4,845	0.35	21	388K	2B
1403/06/21	4,964	4,964	4,964	4,828	0.17	9	172K	852M
1403/06/20	4,962	4,962	4,962	4,820	0.04	11	50K	251M
1403/06/19	4,818	4,818	4,818	4,818	2.99	26	4M	17B
1403/06/18	4,807	4,807	4,807	4,678	0.24	14	248K	1B
1403/06/17	4,787	4,787	4,787	4,667	0.41	21	442K	2B
1403/06/13	4,736	4,736	4,736	4,648	0.09	11	141K	666M
1403/06/11	4,729	4,729	4,729	4,644	0.15	13	261K	1B
1403/06/10	4,720	4,720	4,720	4,637	0.19	11	299K	1B
1403/06/07	4,719	4,719	4,719	4,628	0.02	6	28K	130M
1403/06/06	4,707	4,707	4,707	4,627	0.26	13	432K	2B
1403/06/05	4,668	4,599	4,668	4,615	0.83	76	1M	7B
1403/06/03	4,653	4,653	4,653	4,577	0.33	17	541K	3B
1403/05/31	4,596	4,592	4,596	4,562	1.24	97	2M	10B
1403/05/30	4,567	4,567	4,567	4,506	0.63	78	1M	5B
1403/05/29	4,482	4,482	4,523	4,478	0.97	111	2M	8B
1403/05/28	4,487	4,368	4,498	4,435	0.57	164	1M	6B
1403/05/27	4,370	4,368	4,546	4,410	(1.05)	218	2M	9B
1403/05/24	4,488	4,416	4,504	4,457	(0.07)	94	2M	7B
1403/05/23	4,416	4,416	4,416	4,460	0.0	6	8K	37M
1403/05/22	4,418	4,417	4,493	4,460	(0.02)	22	114K	503M
1403/05/21	4,419	4,419	4,494	4,461	(0.04)	37	221K	980M
1403/05/20	4,426	4,426	4,429	4,463	(0.16)	44	564K	2B
1403/05/16	4,427	4,427	4,427	4,470	(0.02)	16	52K	229M
1403/05/15	4,429	4,429	4,429	4,471	(0.04)	22	149K	659M
1403/05/14	4,451	4,451	4,498	4,473	(0.49)	82	2M	8B
1403/05/13	4,607	4,493	4,607	4,495	(5.94)	133	3M	15B
1403/05/10	4,611	4,607	4,740	4,779	(2.49)	124	1M	6B
1403/05/09	4,704	4,700	4,828	4,901	(0.63)	90	515K	2B
1403/05/08	4,840	4,750	4,920	4,932	(0.56)	107	802K	4B
1403/05/06	4,910	4,770	4,910	4,960	(0.2)	47	271K	1B
1403/05/03	4,990	4,790	4,990	4,970	(0.6)	147	780K	4B
1403/05/02	5,040	4,870	5,140	5,000	(0.4)	162	1M	5B
1403/05/01	4,820	4,820	5,090	5,020	(0.59)	183	1M	7B
1403/04/31	5,030	4,990	5,330	5,050	(4.72)	566	6M	32B
1403/04/30	5,630	5,260	5,630	5,300	(5.19)	402	3M	16B
1403/04/27	5,800	5,580	5,800	5,590	(5.73)	488	5M	27B
1403/04/24	5,770	5,650	5,810	5,930	(0.5)	70	334K	2B
1403/04/23	5,930	5,690	5,990	5,960	(1.49)	133	1M	6B
1403/04/20	5,820	5,820	5,990	6,050	(0.17)	44	230K	1B
1403/04/19	6,000	5,760	6,000	6,060	0.0	39	76K	449M
1403/04/18	6,010	5,850	6,080	6,060	(0.33)	222	537K	3B
1403/04/17	6,230	6,030	6,230	6,080	(0.16)	99	1M	7B
1403/04/16	6,000	6,000	6,250	6,090	3.22	304	3M	18B
1403/04/13	6,160	5,810	6,160	5,900	0.0	48	182K	1B
1403/04/12	5,900	5,840	6,080	5,900	0.0	57	220K	1B
1403/04/11	5,610	5,610	6,000	5,900	0.17	286	2M	10B
1403/04/10	5,900	5,620	5,900	5,890	(0.51)	61	416K	2B
1403/04/09	5,850	5,850	5,970	5,920	0.0	32	230K	1B
1403/04/06	5,840	5,840	6,020	5,920	0.0	75	412K	2B
1403/04/04	5,830	5,830	5,960	5,920	0.0	63	535K	3B
1403/04/03	5,810	5,810	5,810	5,920	0.0	37	127K	736M
1403/04/02	5,850	5,820	5,930	5,920	(0.17)	45	200K	1B
1403/03/30	5,830	5,830	5,930	5,930	0.0	24	48K	285M
1403/03/29	5,860	5,830	5,960	5,930	(0.17)	87	403K	2B
1403/03/27	5,840	5,840	6,000	5,940	(0.17)	198	608K	4B
1403/03/26	6,060	5,850	6,060	5,950	(0.17)	48	332K	2B
1403/03/23	6,060	5,850	6,060	5,960	0.0	57	246K	1B
1403/03/22	5,840	5,840	6,060	5,960	0.17	171	1M	6B
1403/03/21	5,850	5,850	5,980	5,950	(0.17)	123	542K	3B
1403/03/20	5,860	5,860	5,860	5,960	(0.17)	18	220K	1B
1403/03/19	5,870	5,870	5,870	5,970	(0.17)	27	157K	921M
1403/03/16	5,890	5,870	5,890	5,980	0.0	28	123K	723M
1403/03/13	5,910	5,880	5,940	5,980	(0.17)	49	270K	2B
1403/03/12	6,050	5,900	6,120	5,990	(0.5)	100	830K	5B
1403/03/09	5,940	5,890	6,120	6,020	0.17	155	888K	5B
1403/03/08	5,940	5,940	6,040	6,010	(0.83)	149	2M	10B
1403/03/07	5,940	5,940	5,940	6,060	0.0	17	85K	503M
1403/03/06	5,950	5,950	5,950	6,060	(0.16)	23	221K	1B
1403/03/05	5,970	5,960	5,980	6,070	(0.16)	25	201K	1B
1403/03/01	5,980	5,980	6,000	6,080	(0.33)	70	437K	3B
1403/02/30	6,020	5,890	6,100	6,100	(1.61)	149	1M	6B
1403/02/29	6,200	6,000	6,350	6,200	(0.64)	151	1M	6B
1403/02/26	6,010	6,000	6,350	6,240	(0.32)	434	569K	3B
1403/02/25	6,270	5,980	6,280	6,260	(0.48)	132	611K	4B
1403/02/24	6,270	6,190	6,290	6,290	(3.38)	239	2M	14B
1403/02/23	6,370	6,260	6,480	6,510	(0.46)	108	510K	3B
1403/02/22	6,650	6,350	6,650	6,540	(0.46)	152	600K	4B
1403/02/19	6,580	6,310	6,580	6,570	(0.61)	141	670K	4B
1403/02/18	6,730	6,470	6,730	6,610	(0.3)	188	1M	9B
1403/02/17	6,640	6,530	6,730	6,630	(0.3)	117	848K	6B
1403/02/16	6,800	6,590	6,800	6,650	(2.78)	532	4M	28B
1403/02/12	6,880	6,680	6,880	6,840	(1.3)	255	1M	10B
1403/02/11	7,060	6,710	7,060	6,930	(1.28)	235	1M	9B
1403/02/10	7,000	6,980	7,110	7,020	(0.57)	226	3M	20B
1403/02/09	7,150	6,870	7,150	7,060	(0.56)	217	1M	10B
1403/02/08	7,000	7,000	7,150	7,100	(0.14)	112	416K	3B
1403/02/03	7,180	7,000	7,180	7,110	(0.56)	250	1M	9B
1403/02/02	7,250	7,000	7,250	7,150	(0.42)	302	2M	12B
1403/02/01	7,200	7,140	7,400	7,180	0.70	359	4M	28B
1403/01/29	7,070	7,070	7,130	7,130	0.0	41	205K	1B
1403/01/28	7,140	7,070	7,140	7,130	(0.14)	79	614K	4B
1403/01/27	7,100	7,100	7,200	7,140	0.14	79	586K	4B
1403/01/26	7,100	7,100	7,200	7,130	(0.56)	99	2M	12B
1403/01/25	7,400	7,160	7,500	7,170	(4.78)	255	3M	23B
1403/01/21	7,700	7,440	7,700	7,530	(0.66)	373	2M	15B
1403/01/20	7,500	7,490	7,770	7,580	(1.04)	531	4M	27B
1403/01/19	7,710	7,460	7,800	7,660	(2.3)	1,815	2M	17B
1403/01/18	8,040	7,640	8,040	7,840	(2.49)	360	2M	15B
1403/01/15	8,210	7,860	8,220	8,040	(2.07)	804	2M	17B
1403/01/14	8,260	7,940	8,260	8,210	(0.97)	313	1M	10B
1403/01/11	8,400	8,210	8,400	8,290	0.36	518	3M	25B
1403/01/08	8,490	8,160	8,490	8,260	(1.2)	670	4M	30B
1403/01/07	8,390	8,260	8,500	8,360	1.95	859	6M	52B
1403/01/06	8,300	8,090	8,400	8,200	0.99	1,057	10M	79B
1403/01/05	8,110	8,000	8,340	8,120	1.12	374	3M	23B
1402/12/28	7,870	7,870	8,160	8,030	0.38	328	3M	24B
1402/12/27	7,810	7,800	8,120	8,000	(0.37)	332	1M	8B
1402/12/26	7,790	7,790	8,090	8,030	(0.62)	813	958K	8B
1402/12/23	8,020	7,840	8,150	8,080	(1.1)	546	1M	11B
1402/12/22	8,610	8,090	8,640	8,170	(4.0)	758	5M	45B
1402/12/21	8,300	8,300	8,530	8,510	4.67	698	8M	69B
1402/12/20	8,000	7,730	8,350	8,130	2.14	832	8M	69B
1402/12/19	8,300	7,930	8,300	7,960	(4.56)	657	5M	37B
1402/12/16	8,570	8,220	8,610	8,340	(3.58)	367	2M	20B
1402/12/15	8,550	8,420	8,690	8,650	(2.37)	326	2M	14B
1402/12/14	8,780	8,550	8,900	8,860	(1.56)	234	1M	10B
1402/12/13	9,040	8,740	9,040	9,000	(0.33)	163	948K	8B
1402/12/12	8,740	8,690	9,040	9,030	(0.11)	51	264K	2B
1402/12/09	8,710	8,690	8,950	9,040	(1.09)	169	948K	8B
1402/12/08	9,160	8,700	9,160	9,140	(0.11)	37	60K	528M
1402/12/07	8,730	8,730	9,010	9,150	(0.33)	106	246K	2B
1402/12/05	9,090	8,790	9,090	9,180	0.0	33	43K	381M
1402/12/02	9,070	8,960	9,070	9,180	(0.11)	36	157K	1B
1402/12/01	9,170	9,070	9,200	9,190	(0.11)	110	608K	6B
1402/11/30	9,170	8,960	9,170	9,200	(0.11)	58	144K	1B
1402/11/29	8,960	8,950	9,290	9,210	(2.23)	272	2M	15B
1402/11/28	9,160	9,000	9,270	9,420	(0.53)	578	448K	4B
1402/11/25	9,240	9,090	9,520	9,470	(0.73)	530	612K	6B
1402/11/24	9,260	9,150	9,380	9,540	(0.1)	51	81K	746M
1402/11/23	9,240	9,240	9,440	9,550	(0.1)	131	144K	1B
1402/11/21	9,500	9,300	9,590	9,560	(0.21)	229	298K	3B
1402/11/18	9,580	9,550	9,800	9,580	0.0	58	104K	1B
1402/11/15	9,630	9,630	9,940	9,870	(0.1)	180	257K	3B
1402/11/14	9,540	9,540	9,940	9,880	(0.1)	158	161K	2B
1402/11/11	9,560	9,560	9,900	9,890	(0.1)	115	113K	1B
1402/11/10	9,590	9,480	9,910	9,900	(0.1)	116	208K	2B
1402/11/09	9,690	9,690	9,990	9,910	(0.1)	227	386K	4B
1402/11/08	9,800	9,680	10,100	9,920	(0.2)	229	708K	7B
1402/11/07	9,520	9,520	10,020	9,940	(0.1)	114	251K	2B
1402/11/04	9,500	9,500	9,940	9,950	(0.2)	202	244K	2B
1402/11/03	9,650	9,540	9,800	9,970	(0.7)	110	461K	4B
1402/11/02	9,840	9,610	9,840	10,040	(0.1)	42	68K	656M
1402/11/01	9,690	9,600	9,840	10,050	(0.5)	101	327K	3B
1402/10/30	9,820	9,700	10,000	10,100	(0.49)	104	452K	4B
1402/10/27	9,900	9,850	10,020	10,150	(0.29)	58	456K	5B
1402/10/26	9,830	9,830	10,010	10,180	(0.29)	55	256K	3B
1402/10/25	9,950	9,910	10,150	10,210	(0.1)	73	398K	4B
1402/10/24	9,920	9,920	10,070	10,220	(0.1)	52	101K	1B
1402/10/23	10,120	9,900	10,120	10,230	(0.29)	86	263K	3B
1402/10/20	10,000	9,940	10,180	10,260	(0.19)	70	233K	2B
1402/10/19	9,980	9,980	10,220	10,280	(0.19)	41	202K	2B
1402/10/18	10,000	9,980	10,160	10,300	(0.19)	60	269K	3B
1402/10/17	9,960	9,960	10,190	10,320	(0.39)	94	373K	4B
1402/10/16	10,400	9,920	10,400	10,360	(0.48)	133	453K	5B
1402/10/13	10,270	10,130	10,370	10,410	(0.1)	65	255K	3B
1402/10/12	10,170	10,170	10,530	10,420	0.0	92	370K	4B
1402/10/11	10,950	10,130	10,950	10,420	(0.1)	143	783K	8B
1402/10/03	10,240	10,190	10,350	10,430	(0.19)	72	533K	5B
1402/10/02	10,410	10,220	10,410	10,450	(0.1)	55	200K	2B
1402/09/29	10,250	10,150	10,390	10,460	(0.38)	108	397K	4B
1402/09/28	10,300	10,250	10,400	10,500	(0.1)	57	202K	2B
1402/09/27	10,210	10,210	10,650	10,510	(0.28)	147	709K	7B
1402/09/25	10,530	10,230	10,540	10,540	(0.19)	113	277K	3B
1402/09/22	10,220	10,220	10,560	10,560	(0.19)	118	287K	3B
1402/09/21	10,670	10,200	10,670	10,580	(0.84)	205	716K	7B
1402/09/20	10,880	10,370	11,010	10,670	1.62	609	2M	26B
1402/09/19	10,500	10,500	10,500	10,500	5.00	247	4M	42B
1402/09/18	9,400	9,400	10,020	10,000	4.71	438	4M	44B
1402/09/15	9,500	9,380	9,500	9,550	0.0	56	109K	1B
1402/09/14	9,640	9,410	9,770	9,550	0.0	112	365K	3B
1402/09/13	9,490	9,430	9,830	9,550	0.10	242	701K	7B
1402/09/12	9,400	9,280	9,500	9,540	(0.1)	130	264K	2B
1402/09/11	9,260	9,260	9,510	9,550	(0.1)	75	111K	1B
1402/09/08	9,230	9,220	9,500	9,560	(0.1)	80	198K	2B
1402/09/07	9,400	9,260	9,400	9,570	(0.52)	94	477K	4B
1402/09/06	9,620	9,420	9,710	9,620	0.0	69	198K	2B
1402/09/05	9,270	9,270	9,680	9,620	(0.1)	204	508K	5B
1402/09/04	9,460	9,160	9,570	9,630	(0.1)	85	173K	2B
1402/09/01	9,370	9,240	9,430	9,640	(0.41)	126	350K	3B
1402/08/30	9,350	9,350	9,500	9,680	(0.1)	43	140K	1B
1402/08/29	9,400	9,300	9,580	9,690	(0.1)	79	134K	1B
1402/08/28	9,580	9,370	9,590	9,700	(0.1)	62	118K	1B
1402/08/27	9,450	9,400	9,620	9,710	0.0	25	27K	251M
1402/08/24	9,310	9,310	9,720	9,710	(0.1)	68	124K	1B
1402/08/23	9,450	9,450	9,690	9,720	0.0	40	56K	538M
1402/08/22	9,450	9,450	9,660	9,720	(0.1)	66	228K	2B
1402/08/21	9,520	9,520	9,680	9,730	0.0	49	83K	790M
1402/08/20	9,680	9,510	9,970	9,730	0.0	171	360K	4B
1402/08/17	9,700	9,500	9,700	9,730	(0.1)	108	169K	2B
1402/08/16	9,550	9,500	9,740	9,740	(0.2)	172	465K	4B
1402/08/15	9,480	9,460	9,720	9,760	(0.2)	111	295K	3B
1402/08/14	9,870	9,550	9,870	9,780	(0.1)	97	178K	2B
1402/08/13	9,550	9,510	10,090	9,790	(0.1)	148	293K	3B
1402/08/10	9,860	9,370	9,860	9,800	(0.41)	88	312K	3B
1402/08/09	9,890	9,820	10,190	9,840	0.20	171	417K	4B
1402/08/08	9,500	9,500	10,110	9,820	0.72	226	1M	14B
1402/08/07	9,290	9,290	9,790	9,750	(0.1)	111	290K	3B
1402/08/06	9,410	9,370	9,500	9,760	(1.01)	75	652K	6B
1402/08/03	9,400	9,390	9,590	9,860	(0.2)	58	159K	2B
1402/08/02	9,430	9,410	9,570	9,880	(0.2)	68	118K	1B
1402/08/01	9,530	9,470	9,680	9,900	(0.3)	51	221K	2B
1402/07/30	9,710	9,530	9,710	9,930	(0.4)	83	316K	3B
1402/07/29	9,740	9,500	9,770	9,970	(0.2)	75	152K	1B
1402/07/26	9,540	9,510	9,760	9,990	(0.2)	115	143K	1B
1402/07/25	9,800	9,590	9,850	10,010	(0.2)	78	234K	2B
1402/07/24	9,610	9,600	9,810	10,030	(0.3)	83	219K	2B
1402/07/23	9,840	9,580	9,840	10,060	(0.2)	62	153K	1B
1402/07/22	9,880	9,610	9,900	10,080	(0.3)	67	229K	2B
1402/07/19	9,690	9,690	10,040	10,110	(0.3)	89	310K	3B
1402/07/18	9,670	9,670	9,900	10,140	(0.29)	80	231K	2B
1402/07/17	9,690	9,690	9,910	10,170	(0.2)	69	161K	2B
1402/07/16	9,830	9,760	9,830	10,190	(0.78)	114	534K	5B
1402/07/15	9,890	9,820	9,940	10,270	(0.19)	54	183K	2B
1402/07/12	9,990	9,890	10,000	10,290	(0.1)	69	70K	693M
1402/07/10	9,900	9,850	10,070	10,300	(0.29)	110	222K	2B
1402/07/09	9,950	9,920	10,150	10,330	(0.19)	79	174K	2B
1402/07/08	10,200	10,000	10,240	10,350	(0.19)	69	169K	2B
1402/07/05	10,200	10,030	10,280	10,370	0.0	41	49K	491M
1402/07/04	10,250	10,000	10,250	10,370	(0.1)	53	119K	1B
1402/07/03	10,250	10,080	10,250	10,380	(0.1)	53	112K	1B
1402/07/01	10,350	10,110	10,430	10,390	(0.1)	66	177K	2B
1402/06/29	10,030	10,030	10,290	10,400	(0.19)	71	183K	2B
1402/06/28	10,030	10,020	10,300	10,420	(0.19)	73	224K	2B
1402/06/27	10,300	10,170	10,350	10,440	(0.1)	70	145K	1B
1402/06/26	10,250	10,150	10,370	10,450	(0.1)	94	135K	1B
1402/06/22	10,330	10,070	10,520	10,460	(1.23)	331	930K	9B
1402/06/21	10,250	10,250	10,480	10,590	(0.09)	52	87K	895M
1402/06/20	10,400	10,310	10,500	10,600	(0.09)	60	171K	2B
1402/06/19	10,480	10,370	10,700	10,610	0.0	35	111K	1B
1402/06/08	10,370	10,290	10,560	10,610	(0.66)	163	682K	7B
1402/06/07	10,700	10,350	10,800	10,680	(0.56)	116	617K	6B
1402/06/06	10,600	10,530	10,780	10,740	(0.09)	87	235K	2B
1402/06/05	10,460	10,460	10,980	10,750	0.0	84	346K	4B
1402/06/04	10,610	10,500	10,810	10,750	(0.09)	104	453K	5B
1402/06/01	10,370	10,360	10,740	10,760	(0.09)	48	108K	1B
1402/05/31	10,550	10,290	10,820	10,770	(0.46)	134	1M	11B
1402/05/30	10,340	10,340	10,830	10,820	0.0	55	420K	5B
1402/05/29	10,560	10,360	10,830	10,820	(0.09)	94	536K	6B
1402/05/28	10,330	10,320	10,600	10,830	(0.28)	98	201K	2B
1402/05/25	10,520	10,360	10,700	10,860	(0.37)	91	330K	3B
1402/05/24	10,540	10,540	10,700	10,900	(0.09)	46	105K	1B
1402/05/23	10,980	10,710	11,180	10,910	0.0	40	65K	700M
1402/05/22	10,570	10,570	10,910	10,910	0.0	42	86K	930M
1402/05/21	10,920	10,650	10,940	10,910	(0.09)	93	588K	6B
1402/05/18	10,680	10,600	10,970	10,920	(0.18)	97	539K	6B
1402/05/17	11,000	10,700	11,000	10,940	(0.09)	61	101K	1B
1402/05/16	11,190	10,810	11,280	10,950	0.0	116	303K	3B
1402/05/15	10,800	10,530	11,400	10,950	0.74	362	2M	17B
1402/05/14	11,060	10,480	11,060	10,870	(1.45)	266	1M	13B
1402/05/10	11,400	10,650	11,400	11,030	0.0	133	496K	5B
1402/05/09	10,550	10,550	11,440	11,030	1.19	247	2M	17B
1402/05/08	10,860	10,470	11,080	10,900	(1.09)	172	974K	10B
1402/05/07	10,860	10,720	11,180	11,020	0.0	54	197K	2B
1402/05/04	10,700	10,600	10,960	11,020	(0.09)	86	298K	3B
1402/05/03	10,920	10,620	10,930	11,030	0.0	47	79K	860M
1402/05/02	10,700	10,550	11,080	11,030	(0.18)	85	198K	2B
1402/05/01	10,530	10,530	10,930	11,050	(0.09)	29	103K	1B
1402/04/31	10,590	10,550	10,800	11,060	(0.36)	85	242K	3B
1402/04/28	11,010	10,780	11,350	11,100	0.0	137	291K	3B
1402/04/27	10,840	10,800	11,230	11,100	(0.09)	116	314K	3B
1402/04/26	10,700	10,640	10,800	11,110	(0.71)	97	457K	5B
1402/04/25	10,720	10,700	11,230	11,190	(0.62)	80	433K	5B
1402/04/24	11,000	10,800	11,290	11,260	(0.09)	71	155K	2B
1402/04/21	10,870	10,870	11,100	11,270	(1.49)	182	1M	11B
1402/04/20	11,180	11,030	11,200	11,440	(1.46)	209	972K	11B
1402/04/19	11,290	11,180	11,450	11,610	(0.51)	127	426K	5B
1402/04/18	11,430	11,250	11,750	11,670	(0.43)	136	484K	6B
1402/04/17	11,700	11,600	11,890	11,720	0.0	88	239K	3B
1402/04/14	11,750	11,510	11,850	11,720	(0.17)	144	696K	8B
1402/04/13	11,920	11,650	11,960	11,740	0.69	222	2M	20B
1402/04/12	11,900	11,670	11,900	11,660	0.09	94	244K	3B
1402/04/11	11,640	11,640	11,870	11,650	0.09	117	253K	3B
1402/04/10	11,640	11,630	11,840	11,640	0.09	56	264K	3B
1402/04/07	11,400	11,400	11,840	11,630	0.0	65	235K	3B
1402/04/06	11,310	11,310	11,700	11,630	0.0	75	189K	2B
1402/04/05	11,620	11,340	11,790	11,630	0.0	92	501K	6B
1402/04/04	11,600	11,380	11,830	11,630	0.09	111	577K	7B
1402/04/03	11,730	11,260	11,730	11,620	(0.09)	62	76K	864M
1402/03/31	11,110	11,110	11,740	11,630	(0.09)	190	451K	5B
1402/03/30	11,600	11,230	11,600	11,640	(0.26)	110	244K	3B
1402/03/29	11,670	11,250	11,850	11,670	0.0	124	556K	6B
1402/03/28	11,670	11,600	11,840	11,670	0.0	138	596K	7B
1402/03/27	12,040	11,490	12,040	11,670	(0.09)	111	386K	4B
1402/03/24	11,850	11,300	11,850	11,680	(0.09)	231	803K	9B
1402/03/23	11,760	11,180	11,770	11,690	(0.6)	188	499K	6B
1402/03/22	11,700	11,400	11,790	11,760	(2.0)	208	1M	16B
1402/03/21	11,700	11,690	12,300	12,000	(2.44)	289	2M	21B
1402/03/20	12,560	11,990	12,560	12,300	(2.54)	201	2M	20B
1402/03/17	12,190	12,150	12,450	12,620	(0.47)	89	438K	5B
1402/03/16	12,500	12,240	12,800	12,680	(0.7)	201	848K	11B
1402/03/13	12,320	12,280	12,630	12,770	(0.85)	202	809K	10B
1402/03/10	12,730	12,520	12,790	12,880	(2.2)	316	1M	19B
1402/03/09	12,950	12,720	13,010	13,170	(0.98)	275	937K	12B
1402/03/08	12,740	12,700	13,200	13,300	(0.45)	150	381K	5B
1402/03/07	13,030	12,830	13,030	13,360	(1.04)	153	695K	9B
1402/03/06	13,570	13,000	13,570	13,500	(0.37)	134	423K	6B
1402/03/03	13,210	13,210	13,800	13,550	0.15	146	722K	10B
1402/03/02	14,140	13,340	14,140	13,530	0.22	148	712K	10B
1402/03/01	13,480	13,150	14,120	13,500	0.37	258	1M	16B
1402/02/31	12,910	12,910	13,280	13,450	(0.22)	105	256K	3B
1402/02/30	13,980	13,000	13,980	13,480	(0.37)	238	553K	7B
1402/02/27	13,000	13,000	14,100	13,530	0.59	211	1M	15B
1402/02/25	14,000	13,100	14,000	13,450	(0.15)	163	292K	4B
1402/02/24	12,960	12,960	13,600	13,470	3.94	304	3M	37B
1402/02/23	12,960	12,690	13,280	12,960	(2.92)	192	2M	25B
1402/02/20	13,400	12,920	13,750	13,350	(1.84)	213	1M	18B
1402/02/19	13,540	13,540	14,120	13,600	(4.56)	497	3M	43B
1402/02/18	13,930	13,930	15,290	14,250	(2.8)	327	2M	27B
1402/02/17	15,820	14,410	15,820	14,660	(3.3)	498	3M	46B
1402/02/16	14,500	14,320	15,180	15,160	4.84	956	11M	168B
1402/02/13	14,800	14,270	14,890	14,460	(0.14)	462	2M	23B
1402/02/12	14,290	13,940	14,800	14,480	2.48	611	3M	44B
1402/02/11	13,810	13,810	14,310	14,130	(0.35)	333	1M	16B
1402/02/10	14,570	14,220	14,570	14,180	1.94	352	2M	25B
1402/02/09	13,360	13,340	14,300	13,910	0.36	665	3M	46B
1402/02/06	14,440	13,510	14,450	13,860	0.58	503	2M	31B
1402/02/05	13,600	13,590	13,930	13,780	3.84	553	4M	58B
1402/02/04	13,600	13,000	13,600	13,270	(0.97)	403	1M	19B
1402/01/30	13,780	13,140	13,780	13,400	(1.76)	453	2M	26B
1402/01/29	13,660	13,220	13,940	13,640	(0.37)	793	2M	33B
1402/01/28	14,410	13,420	14,410	13,690	(0.36)	721	2M	28B
1402/01/27	13,880	13,300	13,890	13,740	3.85	596	3M	43B
1402/01/26	12,460	12,460	13,330	13,230	4.17	857	6M	74B
1402/01/22	12,320	12,310	13,050	12,700	0.16	390	1M	18B
1402/01/21	13,030	12,340	13,030	12,680	(1.71)	1,070	2M	31B
1402/01/20	13,250	12,650	13,250	12,900	(3.01)	1,366	4M	54B
1402/01/19	13,580	12,830	13,580	13,300	1.60	772	3M	41B
1402/01/16	13,080	13,000	13,090	13,090	4.97	845	9M	122B
1402/01/15	12,000	12,000	12,560	12,470	4.18	399	3M	36B
1402/01/14	11,800	11,610	12,370	11,970	0.59	242	829K	10B
1402/01/09	12,290	11,880	12,290	11,900	0.25	230	520K	6B
1402/01/08	12,170	11,800	12,170	11,870	0.25	215	701K	8B
1402/01/07	11,970	11,590	11,980	11,840	(0.17)	551	1M	12B
1402/01/06	12,290	11,700	12,350	11,860	0.76	297	997K	12B
1402/01/05	12,090	12,010	12,090	11,770	2.17	288	1M	17B
1401/12/28	11,600	11,570	11,810	11,520	2.40	216	2M	23B
1401/12/27	11,150	11,140	11,480	11,250	1.44	320	2M	21B
1401/12/24	11,170	10,950	11,170	11,090	(0.81)	449	2M	21B
1401/12/23	10,830	10,830	11,170	11,180	(0.18)	365	386K	4B
1401/12/22	10,910	10,840	11,200	11,200	(0.53)	178	575K	6B
1401/12/21	11,650	10,950	11,650	11,260	(0.18)	365	512K	6B
1401/12/20	11,060	11,060	11,700	11,280	0.71	218	818K	9B
1401/12/16	10,990	10,920	11,230	11,200	(0.18)	468	416K	5B
1401/12/15	10,910	10,900	11,200	11,220	(0.18)	660	475K	5B
1401/12/14	11,000	10,990	11,220	11,240	(0.09)	109	204K	2B
1401/12/13	11,050	10,900	11,240	11,250	(0.44)	1,108	606K	7B
1401/12/10	11,490	11,000	11,490	11,300	(0.35)	367	559K	6B
1401/12/09	11,440	11,150	11,450	11,340	0.0	169	235K	3B
1401/12/08	11,020	11,010	11,350	11,340	(0.09)	174	358K	4B
1401/12/07	11,790	11,330	11,830	11,350	0.44	202	482K	6B
1401/12/06	10,980	10,980	11,640	11,300	0.71	193	854K	10B
1401/12/03	11,240	10,950	11,500	11,220	0.0	90	201K	2B
1401/12/02	11,240	11,000	11,490	11,220	2.47	304	2M	20B
1401/12/01	10,650	10,650	11,250	10,950	0.37	162	635K	7B
1401/11/30	11,060	10,660	11,390	10,910	0.09	160	370K	4B
1401/11/26	10,870	10,520	11,360	10,900	(1.54)	216	1M	12B
1401/11/25	11,170	10,610	11,170	11,070	(0.81)	143	577K	6B
1401/11/24	11,390	10,900	11,470	11,160	(0.09)	208	1M	11B
1401/11/23	11,110	10,970	11,480	11,170	0.27	180	606K	7B
1401/11/19	10,750	10,720	10,980	11,140	(0.18)	125	162K	2B
1401/11/18	10,800	10,800	11,050	11,160	(0.8)	156	813K	9B
1401/11/17	10,810	10,800	11,030	11,250	(0.97)	149	782K	9B
1401/11/16	11,120	10,870	11,290	11,360	(0.7)	222	530K	6B
1401/11/12	11,450	11,050	11,450	11,440	(0.26)	99	288K	3B
1401/11/11	11,570	11,090	11,570	11,470	(0.26)	172	332K	4B
1401/11/10	11,210	11,050	11,600	11,500	(1.12)	241	910K	10B
1401/11/09	12,000	11,250	12,000	11,630	(1.19)	273	1M	13B
1401/11/08	11,790	11,410	11,920	11,770	(0.34)	278	2M	21B
1401/11/05	11,800	11,360	12,200	11,810	(0.08)	389	1M	13B
1401/11/04	12,110	11,520	12,110	11,820	(0.25)	191	441K	5B
1401/11/03	11,860	11,800	12,250	11,850	0.68	243	1M	13B
1401/10/27	12,480	11,620	12,550	12,080	(1.23)	484	2M	30B
1401/10/26	11,600	11,600	12,500	12,230	0.82	670	4M	45B
1401/10/24	12,230	11,720	12,230	12,130	(0.66)	211	695K	8B
1401/10/21	12,570	11,810	12,570	12,210	(0.73)	310	1M	15B
1401/10/20	12,100	12,030	12,700	12,300	0.74	366	2M	26B
1401/10/19	12,380	12,110	12,500	12,210	0.91	329	2M	21B
1401/10/18	12,450	11,970	12,450	12,100	0.83	199	1M	15B
1401/10/17	12,400	12,010	12,450	12,000	1.01	304	1M	14B
1401/10/14	11,820	11,710	12,160	11,880	0.76	291	2M	20B
1401/10/13	11,960	11,650	11,960	11,790	0.17	270	2M	21B
1401/10/12	11,500	11,500	12,000	11,770	0.43	354	3M	30B
1401/10/11	11,950	11,310	11,950	11,720	(0.26)	192	492K	6B
1401/10/10	11,840	11,580	12,000	11,750	0.09	295	961K	11B
1401/10/07	11,750	11,660	12,150	11,740	1.29	544	3M	30B
1401/10/05	11,610	11,300	11,620	11,590	(0.43)	199	673K	8B
1401/10/04	11,760	11,400	11,770	11,640	(0.26)	210	616K	7B
1401/10/03	11,550	11,410	11,780	11,670	(0.26)	323	974K	11B
1401/09/30	11,630	11,500	11,890	11,700	(0.09)	150	354K	4B
1401/09/29	11,490	11,310	11,630	11,710	(0.26)	168	332K	4B
1401/09/28	11,570	11,460	11,740	11,740	(0.17)	155	304K	3B
1401/09/27	11,610	11,600	11,890	11,760	(0.34)	229	893K	10B
1401/09/26	11,570	11,520	11,960	11,800	(0.25)	189	391K	5B
1401/09/23	12,350	11,790	12,350	11,830	0.34	195	460K	6B
1401/09/22	11,840	11,450	12,000	11,790	0.34	309	2M	18B
1401/09/21	11,700	11,450	11,960	11,750	(0.25)	358	1M	14B
1401/09/20	11,500	11,500	11,930	11,780	0.0	111	324K	4B
1401/09/19	11,600	11,310	11,600	11,780	(0.25)	93	243K	3B
1401/09/16	11,450	11,450	11,700	11,810	(0.42)	133	500K	6B
1401/09/15	11,590	11,590	11,870	11,860	(0.34)	121	453K	5B
1401/09/14	12,000	11,670	12,000	11,900	(0.17)	123	236K	3B
1401/09/13	12,050	11,620	12,200	11,920	0.0	247	826K	10B
1401/09/12	11,800	11,650	12,190	11,920	0.17	229	791K	9B
1401/09/09	11,850	11,530	12,250	11,900	(0.58)	351	2M	18B
1401/09/08	11,770	11,570	12,000	11,970	(0.91)	323	844K	10B
1401/09/07	12,280	11,750	12,320	12,080	(0.41)	259	856K	10B
1401/09/06	11,860	11,860	12,450	12,130	0.25	363	1M	12B
1401/09/05	12,100	11,820	12,910	12,100	(2.73)	920	3M	36B
1401/09/02	13,450	12,240	13,490	12,440	(3.42)	1,225	8M	94B
1401/09/01	12,880	12,700	12,900	12,880	4.80	806	5M	60B
1401/08/30	12,410	12,150	12,410	12,290	3.98	615	3M	33B
1401/08/29	11,830	11,600	11,830	11,820	4.88	571	4M	51B
1401/08/28	11,270	11,270	11,270	11,270	4.93	328	6M	67B
1401/08/25	10,740	10,740	10,740	10,740	4.99	180	3M	34B
1401/08/17	27,650	25,820	27,660	27,290	3.57	390	1M	29B
1401/08/16	26,790	26,000	26,800	26,350	3.17	218	834K	22B
1401/08/15	25,610	25,010	25,620	25,540	4.67	201	1M	30B
1401/08/14	24,940	24,640	25,330	24,400	1.12	96	298K	8B
1401/08/11	24,990	23,270	24,990	24,130	0.42	160	263K	6B
1401/08/10	24,860	24,000	24,870	24,030	1.35	188	836K	20B
1401/08/09	23,440	23,390	24,610	23,710	1.15	126	416K	10B
1401/08/08	22,700	22,700	24,200	23,440	1.34	90	488K	12B
1401/08/07	23,850	23,060	24,000	23,130	0.48	118	258K	6B
1401/08/04	22,310	22,310	23,340	23,020	0.22	76	277K	6B
1401/08/03	24,050	22,720	24,070	22,970	0.17	98	95K	2B
1401/08/02	23,450	22,720	23,500	22,930	0.35	80	167K	4B
1401/08/01	23,170	22,890	23,860	22,850	0.53	91	177K	4B
1401/07/30	23,180	21,730	23,500	22,730	0.49	103	351K	8B
1401/07/27	22,900	21,710	23,400	22,620	0.67	106	475K	11B
1401/07/26	22,410	21,900	23,500	22,470	0.18	94	150K	3B
1401/07/25	21,830	21,830	22,730	22,430	(0.04)	25	14K	308M
1401/07/24	22,940	21,820	22,940	22,440	(0.04)	51	38K	830M
1401/07/23	21,800	21,800	23,000	22,450	0.0	49	29K	639M
1401/07/20	22,560	22,140	23,000	22,450	0.09	33	63K	1B
1401/07/19	23,350	22,510	23,350	22,430	0.04	24	28K	643M
1401/07/18	22,310	22,040	23,210	22,420	(3.32)	308	1M	27B
1401/07/17	22,700	22,210	22,820	23,190	(0.43)	93	126K	3B
1401/07/16	22,700	22,700	24,000	23,290	0.0	99	211K	5B
1401/07/12	23,400	22,780	24,150	23,290	(0.09)	102	211K	5B
1401/07/11	22,660	22,660	23,660	23,310	(0.09)	60	69K	2B
1401/07/10	22,600	22,600	23,840	23,330	(0.13)	52	105K	2B
1401/07/09	22,980	22,510	24,400	23,360	(0.09)	123	223K	5B
1401/07/06	22,910	22,910	23,890	23,380	0.09	65	195K	5B
1401/07/04	22,900	22,900	24,000	23,360	0.04	86	218K	5B
1401/07/02	23,640	23,180	23,890	23,350	(4.26)	156	1M	25B
1401/06/30	23,710	23,710	24,440	24,390	(0.04)	62	59K	1B
1401/06/29	23,650	23,640	24,390	24,400	(0.08)	88	70K	2B
1401/06/28	23,500	23,500	24,990	24,420	(0.08)	79	139K	3B
1401/06/27	24,010	23,660	24,550	24,440	(0.16)	83	98K	2B
1401/06/23	25,050	24,030	25,500	24,480	0.16	169	300K	7B
1401/06/22	24,980	23,090	25,500	24,440	0.62	210	818K	20B
1401/06/21	25,100	23,990	25,100	24,290	0.33	83	172K	4B
1401/06/20	24,110	23,930	25,000	24,210	0.41	107	196K	5B
1401/06/19	24,250	23,570	24,990	24,110	0.08	106	135K	3B
1401/06/16	23,740	23,600	24,000	24,090	(0.12)	113	124K	3B
1401/06/15	23,830	23,720	24,140	24,120	(0.08)	131	141K	3B
1401/06/14	24,580	24,000	25,000	24,140	1.22	303	675K	16B
1401/06/13	23,690	23,150	24,690	23,850	0.63	227	743K	18B
1401/06/12	23,250	23,250	23,990	23,700	0.0	46	45K	1B
1401/06/09	23,520	23,510	24,690	23,700	0.77	152	322K	8B
1401/06/08	23,500	23,230	23,540	23,520	0.0	85	183K	4B
1401/06/07	23,200	23,150	23,600	23,520	(0.08)	49	59K	1B
1401/06/06	23,380	23,200	24,250	23,540	0.17	107	290K	7B
1401/06/05	23,520	23,020	23,550	23,500	(0.17)	70	126K	3B
1401/06/02	23,200	23,200	23,500	23,540	(0.08)	38	93K	2B
1401/06/01	23,590	23,060	23,650	23,560	(0.13)	61	106K	2B
1401/05/31	23,630	23,100	23,650	23,590	0.0	41	14K	329M
1401/05/30	23,130	22,770	23,660	23,590	(0.13)	88	140K	3B
1401/05/29	23,380	23,220	24,240	23,620	0.04	86	168K	4B
1401/05/26	23,480	23,000	23,480	23,610	(0.08)	67	52K	1B
1401/05/25	23,160	23,030	23,550	23,630	(0.21)	71	114K	3B
1401/05/24	23,990	23,150	23,990	23,680	(0.21)	182	158K	4B
1401/05/23	23,220	23,220	24,900	23,730	0.04	140	268K	6B
1401/05/22	23,300	23,160	23,960	23,720	0.04	85	212K	5B
1401/05/19	23,390	23,280	23,390	23,710	0.0	14	4K	94M
1401/05/18	23,660	23,210	24,200	23,710	0.21	79	218K	5B
1401/05/15	23,250	23,090	23,780	23,660	(0.04)	185	379K	9B
1401/05/12	24,300	23,380	24,300	23,670	0.25	69	210K	5B
1401/05/11	23,050	23,050	23,800	23,610	0.04	95	245K	6B
1401/05/10	24,080	22,900	24,100	23,600	(0.63)	233	739K	17B
1401/05/09	22,890	22,890	24,400	23,750	0.04	131	339K	8B
1401/05/08	23,500	23,170	23,500	23,740	0.0	29	11K	251M
1401/05/05	23,600	22,840	24,480	23,740	0.47	141	629K	15B
1401/05/04	24,280	22,970	24,290	23,630	0.94	101	386K	9B
1401/05/03	23,590	22,700	23,600	23,410	0.04	105	330K	8B
1401/05/02	23,000	22,680	23,600	23,400	0.13	66	451K	11B
1401/05/01	23,780	22,660	23,780	23,370	0.09	116	333K	8B
1401/04/29	23,600	22,720	24,140	23,350	(1.02)	380	1M	25B
1401/04/28	24,170	22,710	24,170	23,590	0.43	135	476K	11B
1401/04/26	23,760	22,950	23,780	23,490	(0.13)	170	542K	13B
1401/04/25	23,650	23,200	23,790	23,520	0.21	116	606K	14B
1401/04/22	22,900	22,360	24,480	23,470	0.09	142	530K	12B
1401/04/21	23,490	22,560	23,490	23,450	(0.3)	70	93K	2B
1401/04/20	24,200	23,130	24,470	23,520	0.26	137	248K	6B
1401/04/18	23,630	23,080	23,940	23,460	0.43	102	302K	7B
1401/04/15	23,440	23,050	24,020	23,360	0.21	119	215K	5B
1401/04/14	23,830	23,110	23,830	23,310	(3.0)	169	2M	50B
1401/04/13	24,290	23,720	24,310	24,030	0.13	70	246K	6B
1401/04/12	23,640	23,010	25,000	24,000	0.50	212	822K	20B
1401/04/11	23,450	23,220	24,030	23,880	(0.04)	126	513K	12B
1401/04/08	23,910	23,420	24,140	23,890	(0.04)	85	299K	7B
1401/04/07	23,890	23,290	24,460	23,900	(0.42)	181	804K	19B
1401/04/06	23,410	23,000	24,490	24,000	0.13	249	754K	18B
1401/04/05	23,130	23,130	25,000	23,970	0.42	172	550K	13B
1401/04/04	23,440	22,920	24,150	23,870	(0.71)	206	562K	13B
1401/04/01	24,100	23,560	24,140	24,040	(0.17)	114	260K	6B
1401/03/31	24,470	23,060	24,470	24,080	(0.78)	157	355K	8B
1401/03/30	23,780	23,250	24,870	24,270	0.25	147	444K	11B
1401/03/29	23,690	23,550	24,480	24,210	0.04	154	507K	12B
1401/03/28	23,360	23,360	24,880	24,200	0.29	182	349K	9B
1401/03/25	23,710	23,490	24,490	24,130	(0.21)	147	270K	6B
1401/03/24	24,500	23,540	24,670	24,180	0.12	164	350K	8B
1401/03/23	24,350	23,720	24,830	24,150	2.11	228	817K	20B
1401/03/22	24,100	23,030	24,300	23,650	0.21	204	823K	19B
1401/03/21	24,000	22,600	24,000	23,600	(0.42)	213	451K	11B
1401/03/18	24,750	23,050	24,750	23,700	0.38	196	432K	10B
1401/03/17	24,450	23,200	24,460	23,610	1.33	214	521K	13B
1401/03/16	23,680	22,330	23,680	23,300	0.04	231	581K	14B
1401/03/11	22,500	22,500	23,720	23,290	(0.17)	125	189K	4B
1401/03/10	23,880	22,400	23,880	23,330	(1.02)	174	553K	13B
1401/03/09	23,210	22,770	23,940	23,570	0.04	384	1M	34B
1401/03/08	24,420	22,560	24,420	23,560	0.04	276	820K	19B
1401/03/07	23,650	22,030	24,170	23,550	2.21	293	949K	22B
1401/03/04	23,670	22,840	23,670	23,040	1.23	339	747K	17B
1401/03/03	22,990	21,580	23,790	22,760	0.22	481	2M	36B
1401/03/02	22,300	21,950	23,180	22,710	(1.0)	216	529K	12B
1401/03/01	23,660	22,520	24,100	22,940	(3.21)	460	2M	46B
1401/02/31	23,680	22,930	24,990	23,700	(1.78)	322	764K	18B
1401/02/28	23,950	23,940	25,200	24,130	(4.25)	398	1M	32B
1401/02/27	26,300	24,280	26,300	25,200	(1.37)	255	554K	14B
1401/02/26	25,630	24,600	26,530	25,550	1.07	447	1M	36B
1401/02/25	24,200	24,110	25,700	25,280	0.68	415	2M	44B
1401/02/24	25,500	24,580	25,700	25,110	1.05	260	831K	21B
1401/02/21	24,210	24,210	25,370	24,850	0.08	318	628K	16B
1401/02/20	24,900	23,220	25,500	24,830	2.10	447	1M	35B
1401/02/19	24,690	23,820	25,000	24,320	(0.08)	267	563K	14B
1401/02/18	24,670	23,760	24,740	24,340	3.18	533	2M	61B
1401/02/17	23,380	22,790	23,900	23,590	3.51	463	2M	43B
1401/02/12	23,590	21,910	23,600	22,790	1.33	382	1M	33B
1401/02/11	22,500	21,950	22,900	22,490	2.51	426	1M	32B
1401/02/10	22,580	20,470	22,580	21,940	1.86	429	1M	29B
1401/01/31	21,100	21,100	22,100	21,730	3.08	486	2M	33B
1401/01/30	20,910	20,310	21,340	21,080	3.69	599	2M	44B
1401/01/29	20,800	20,090	20,800	20,330	1.25	328	630K	13B
1401/01/28	20,270	19,870	21,100	20,080	(3.97)	672	2M	35B
1401/01/27	21,850	20,160	22,090	20,910	(1.46)	660	2M	43B
1401/01/24	20,190	20,190	22,000	21,220	0.38	705	1M	30B
1401/01/23	19,550	19,550	21,230	21,140	4.55	755	2M	49B
1401/01/22	20,300	19,900	20,390	20,220	(0.39)	284	518K	10B
1401/01/21	20,460	19,860	21,230	20,300	(2.36)	493	968K	20B
1401/01/20	21,600	20,630	21,600	20,790	(4.24)	467	1M	26B
1401/01/17	21,900	21,520	23,500	21,710	(4.15)	1,210	5M	112B
1401/01/16	23,190	21,630	23,850	22,650	(0.4)	527	2M	37B
1401/01/15	22,600	22,320	22,790	22,740	4.74	573	3M	60B
1401/01/14	20,300	20,300	22,080	21,710	3.23	572	2M	49B
1401/01/10	21,060	20,900	21,870	21,030	(4.37)	581	2M	51B
1401/01/09	22,950	21,050	23,200	21,990	(0.72)	750	2M	39B
1401/01/08	21,970	21,180	22,180	22,150	4.83	489	3M	56B
1401/01/07	21,170	20,260	21,170	21,130	4.76	427	2M	39B
1401/01/06	18,730	18,730	20,240	20,170	4.62	413	2M	43B
1400/12/28	19,720	18,750	19,720	19,280	2.61	258	770K	15B
1400/12/25	18,350	18,020	19,540	18,790	0.16	349	1M	28B
1400/12/24	17,900	17,900	19,140	18,760	2.91	340	2M	32B
1400/12/23	18,060	17,240	18,300	18,230	4.59	445	2M	42B
1400/12/22	16,810	16,810	17,990	17,430	1.28	214	537K	10B
1400/12/21	16,770	16,380	18,000	17,210	0.06	210	426K	7B
1400/12/18	17,150	16,280	17,850	17,200	0.41	395	1M	24B
1400/12/17	17,100	16,780	17,890	17,130	0.23	204	372K	6B
1400/12/16	16,430	16,430	17,680	17,090	1.06	204	508K	9B
1400/12/15	16,100	16,100	17,100	16,910	3.81	456	2M	28B
1400/12/14	16,670	15,730	16,840	16,290	1.31	335	773K	13B
1400/12/11	16,260	15,790	16,270	16,080	3.74	337	1M	16B
1400/12/09	15,300	15,300	16,000	15,500	1.31	173	529K	8B
1400/12/08	15,300	14,700	15,600	15,300	0.0	132	170K	3B
1400/12/07	14,790	14,400	15,700	15,300	2.14	323	1M	17B
1400/12/04	14,910	14,790	14,990	14,980	(3.73)	331	931K	14B
1400/12/03	15,490	15,010	15,490	15,560	(1.52)	170	400K	6B
1400/12/02	15,670	15,670	15,880	15,800	(4.18)	397	1M	16B
1400/12/01	15,930	15,830	16,400	16,490	(1.02)	127	260K	4B
1400/11/30	16,120	16,000	16,890	16,660	(0.54)	188	198K	3B
1400/11/27	16,720	16,120	17,290	16,750	(0.71)	225	460K	8B
1400/11/25	16,750	16,750	17,440	16,870	0.24	145	178K	3B
1400/11/24	16,710	16,070	17,500	16,830	(0.47)	406	869K	15B
1400/11/23	17,100	16,710	18,000	16,910	(3.81)	438	2M	32B
1400/11/20	17,570	17,000	18,130	17,580	0.06	423	802K	14B
1400/11/19	16,900	16,900	18,000	17,570	1.68	304	1M	20B
1400/11/18	17,500	16,850	17,700	17,280	0.0	372	809K	14B
1400/11/17	17,600	16,700	18,000	17,280	(0.46)	629	1M	21B
1400/11/16	17,570	16,110	17,790	17,360	2.42	626	2M	29B
1400/11/13	16,870	16,860	17,580	16,950	0.53	340	581K	10B
1400/11/12	16,290	16,290	17,100	16,860	3.50	389	1M	20B
1400/11/11	15,650	15,650	16,390	16,290	4.36	509	2M	27B
1400/11/10	15,150	15,140	15,890	15,610	3.10	407	1M	21B
1400/11/09	15,490	14,510	15,700	15,140	0.07	301	935K	14B
1400/11/06	15,680	14,830	15,720	15,130	1.00	216	683K	10B
1400/11/05	15,480	14,560	15,480	14,980	0.20	253	650K	10B
1400/11/04	15,200	14,270	15,510	14,950	0.54	280	508K	8B
1400/11/03	15,500	14,640	15,730	14,870	(3.5)	336	1M	16B
1400/11/02	15,690	15,200	15,910	15,410	1.58	425	2M	24B
1400/10/29	14,970	14,190	15,210	15,170	4.69	496	3M	47B
1400/10/28	14,540	14,020	14,990	14,490	0.21	219	392K	6B
1400/10/27	14,820	13,870	14,900	14,460	0.28	395	2M	27B
1400/10/26	15,080	14,350	15,400	14,420	(4.5)	392	2M	27B
1400/10/25	15,300	14,720	15,460	15,100	0.94	354	828K	13B
1400/10/22	14,970	14,500	15,350	14,960	2.33	381	1M	16B
1400/10/21	14,400	14,100	14,750	14,620	3.91	437	1M	18B
1400/10/20	13,110	13,110	14,200	14,070	3.99	467	3M	41B
1400/10/19	13,500	13,000	13,820	13,530	0.0	298	1M	15B
1400/10/18	13,650	13,390	13,880	13,530	1.05	317	1M	15B
1400/10/15	13,170	13,010	13,410	13,390	4.77	588	5M	68B
1400/10/14	12,620	12,600	13,170	12,780	1.43	277	1M	16B
1400/10/13	12,360	12,360	13,000	12,600	0.0	113	172K	2B
1400/10/12	12,610	12,330	13,010	12,600	0.08	142	249K	3B
1400/10/11	12,560	12,330	12,840	12,590	(0.08)	126	206K	3B
1400/10/08	13,020	12,130	13,080	12,600	0.32	230	580K	7B
1400/10/07	12,540	12,370	12,950	12,560	0.72	130	390K	5B
1400/10/06	12,850	12,560	12,990	12,470	0.56	163	202K	3B
1400/10/05	12,570	12,230	12,700	12,400	0.08	96	175K	2B
1400/10/04	12,800	12,220	12,800	12,390	0.49	124	333K	4B
1400/10/01	12,260	12,210	12,700	12,330	0.90	145	419K	5B
1400/09/30	12,670	12,100	12,700	12,220	0.08	89	166K	2B
1400/09/29	12,020	12,000	12,300	12,210	(0.16)	77	307K	4B
1400/09/28	12,380	11,870	12,390	12,230	(0.97)	88	455K	5B
1400/09/27	12,010	11,910	12,710	12,350	(0.32)	119	494K	6B
1400/09/24	12,500	11,900	12,500	12,390	(0.88)	135	365K	4B
1400/09/23	12,810	11,930	13,000	12,500	0.16	283	2M	22B
1400/09/22	13,080	12,340	13,130	12,480	(3.85)	460	3M	36B
1400/09/21	12,120	12,120	13,000	12,980	4.76	490	3M	35B
1400/09/20	12,200	12,020	12,500	12,390	(0.48)	107	293K	4B
1400/09/17	12,320	11,980	12,700	12,450	(1.19)	134	464K	6B
1400/09/16	12,300	12,250	12,960	12,600	(0.32)	115	274K	3B
1400/09/15	12,600	12,300	12,720	12,640	(1.94)	148	838K	11B
1400/09/14	13,220	12,390	13,230	12,890	(1.0)	151	476K	6B
1400/09/13	12,900	12,600	13,500	13,020	(1.51)	220	655K	8B
1400/09/10	13,010	12,790	13,220	13,220	(0.53)	92	255K	3B
1400/09/09	13,050	12,770	13,410	13,290	(0.3)	88	179K	2B
1400/09/08	12,770	12,770	13,400	13,330	(0.45)	88	252K	3B
1400/09/07	13,400	12,790	13,610	13,390	(0.52)	116	284K	4B
1400/09/06	13,400	13,000	13,600	13,460	(0.37)	114	318K	4B
1400/09/03	13,410	13,210	13,780	13,510	(0.07)	141	207K	3B
1400/09/02	13,400	13,400	13,800	13,520	0.0	153	313K	4B
1400/09/01	13,410	13,260	13,820	13,520	(0.15)	203	539K	7B
1400/08/30	13,420	13,310	13,790	13,540	(0.29)	168	387K	5B
1400/08/29	13,410	13,310	13,980	13,580	0.52	282	682K	9B
1400/08/26	13,610	13,250	13,610	13,510	(0.3)	129	325K	4B
1400/08/25	13,290	13,200	13,630	13,550	(0.59)	146	386K	5B
1400/08/24	13,790	13,210	13,870	13,630	(0.15)	106	141K	2B
1400/08/23	13,120	13,120	14,000	13,650	0.96	238	902K	12B
1400/08/22	13,890	13,100	13,890	13,520	(0.52)	149	486K	7B
1400/08/19	13,650	13,400	13,940	13,590	0.0	142	198K	3B
1400/08/18	13,700	13,120	13,930	13,590	(0.51)	217	508K	7B
1400/08/17	13,980	13,530	13,980	13,660	0.22	180	396K	5B
1400/08/16	14,000	13,500	14,000	13,630	2.17	341	682K	9B
1400/08/15	13,670	13,500	13,760	13,340	1.75	120	429K	6B
1400/08/12	12,910	12,750	13,510	13,110	1.86	211	609K	8B
1400/08/11	13,310	12,740	13,310	12,870	1.50	156	559K	7B
1400/08/10	12,970	12,020	13,070	12,680	1.85	192	529K	7B
1400/08/09	12,750	12,410	12,760	12,450	(4.67)	267	2M	21B
1400/08/08	12,660	12,660	13,300	13,060	(0.91)	201	365K	5B
1400/08/05	13,380	12,830	13,380	13,180	(0.83)	263	586K	8B
1400/08/04	13,600	13,220	14,150	13,290	(4.46)	322	1M	18B
1400/08/03	13,600	13,430	14,000	13,910	(1.56)	223	443K	6B
1400/08/01	14,490	13,610	14,490	14,130	(0.56)	191	366K	5B
1400/07/28	14,280	14,000	14,280	14,210	(0.35)	187	464K	7B
1400/07/27	14,310	13,840	14,590	14,260	(0.42)	333	859K	12B
1400/07/26	14,040	14,000	14,370	14,320	(2.19)	275	810K	11B
1400/07/25	14,840	14,310	15,000	14,640	0.21	409	1M	18B
1400/07/24	13,600	13,600	14,650	14,610	4.66	525	6M	82B
1400/07/21	14,000	13,600	14,250	13,960	(2.38)	276	845K	12B
1400/07/20	14,500	14,240	14,560	14,300	(4.54)	386	1M	21B
1400/07/19	15,850	14,890	15,850	14,980	(4.4)	700	2M	29B
1400/07/18	15,670	15,580	15,900	15,670	(4.45)	512	1M	23B
1400/07/17	17,200	16,290	17,200	16,400	(4.32)	471	1M	21B
1400/07/14	17,090	16,600	17,390	17,140	(0.75)	345	586K	10B
1400/07/12	16,550	16,550	17,540	17,270	2.55	809	1M	24B
1400/07/11	17,290	16,510	17,290	16,840	(2.6)	419	971K	16B
1400/07/10	17,650	17,010	17,650	17,290	(2.1)	891	2M	34B
1400/07/07	17,660	17,300	18,130	17,660	2.26	601	1M	24B
1400/07/06	16,770	16,550	17,600	17,270	2.98	574	1M	23B
1400/07/04	16,500	16,500	17,270	16,770	0.78	263	483K	8B
1400/07/03	16,700	16,350	16,990	16,640	2.02	425	833K	14B
1400/06/31	16,870	15,960	17,110	16,310	(2.86)	583	2M	28B
1400/06/30	17,100	16,490	17,800	16,790	(3.23)	577	1M	22B
1400/06/29	17,300	17,050	17,560	17,350	(1.2)	423	983K	17B
1400/06/28	17,510	17,430	18,330	17,560	(4.25)	657	2M	32B
1400/06/27	18,400	18,270	19,000	18,340	(4.63)	717	2M	40B
1400/06/24	19,410	18,800	19,650	19,230	(1.28)	607	975K	19B
1400/06/23	18,920	18,920	19,880	19,480	1.67	593	1M	20B
1400/06/22	19,170	19,080	19,980	19,160	(4.58)	741	2M	37B
1400/06/21	20,250	19,990	20,920	20,080	(4.56)	566	2M	39B
1400/06/20	21,530	20,550	22,030	21,040	(2.73)	967	2M	40B
1400/06/17	22,660	21,450	22,670	21,630	(4.16)	1,654	5M	103B
1400/06/16	22,700	21,720	23,340	22,570	0.04	2,398	7M	168B
1400/06/15	21,700	21,530	22,600	22,560	4.78	1,947	17M	374B
1400/06/14	21,770	21,240	21,770	21,530	2.92	647	1M	29B
1400/06/13	21,400	20,450	21,480	20,920	0.82	555	1M	30B
1400/06/10	19,920	19,920	21,060	20,750	3.44	591	2M	33B
1400/06/09	19,920	19,920	20,850	20,060	(4.29)	725	2M	44B
1400/06/08	20,870	20,870	21,110	20,960	(4.55)	398	1M	23B
1400/06/07	22,900	21,420	23,090	21,960	(2.57)	1,132	2M	49B
1400/06/06	21,500	21,500	22,700	22,540	4.26	806	2M	50B
1400/06/03	22,700	20,800	22,700	21,620	(1.23)	1,809	4M	76B
1400/06/02	21,850	21,480	21,900	21,890	4.94	532	2M	52B
1400/06/01	20,810	20,050	20,930	20,860	4.61	691	3M	58B
1400/05/31	19,350	19,070	20,010	19,940	4.62	543	2M	37B
1400/05/24	19,220	18,900	19,330	19,060	0.69	407	713K	14B
1400/05/23	18,250	18,250	19,390	18,930	0.69	607	938K	18B
1400/05/20	19,150	18,410	19,160	18,800	(1.05)	587	891K	17B
1400/05/19	19,360	18,500	19,360	19,000	0.42	501	959K	18B
1400/05/18	18,710	18,440	19,250	18,920	1.12	419	877K	17B
1400/05/17	18,850	18,290	19,000	18,710	(2.04)	552	921K	17B
1400/05/16	19,830	18,840	20,010	19,100	(3.68)	641	2M	33B
1400/05/13	20,320	19,650	20,320	19,830	0.15	307	633K	13B
1400/05/12	20,100	19,530	20,240	19,800	(2.65)	465	1M	29B
1400/05/11	20,710	20,010	20,820	20,340	0.44	340	557K	11B
1400/05/10	20,000	20,000	20,800	20,250	0.60	403	739K	15B
1400/05/09	19,650	19,650	20,960	20,130	(1.76)	503	1M	21B
1400/05/06	20,650	20,000	20,750	20,490	(1.68)	338	610K	12B
1400/05/05	21,000	20,180	21,250	20,840	0.19	546	989K	21B
1400/05/04	20,650	20,150	20,970	20,800	4.10	563	1M	30B
1400/04/28	19,500	19,500	20,440	19,980	0.81	477	737K	15B
1400/04/27	20,350	19,440	20,350	19,820	(1.1)	472	771K	15B
1400/04/26	20,700	19,890	20,700	20,040	(1.04)	522	1M	21B
1400/04/23	20,400	19,750	20,690	20,250	(1.03)	594	869K	18B
1400/04/22	20,220	20,100	21,050	20,460	(1.11)	488	1M	20B
1400/04/21	21,380	20,430	21,380	20,690	(3.77)	1,046	2M	44B
1400/04/20	21,700	20,960	22,200	21,500	0.14	1,049	2M	43B
1400/04/19	21,000	20,880	21,540	21,470	4.63	1,561	6M	127B
1400/04/16	19,890	19,600	20,840	20,520	3.17	896	2M	51B
1400/04/15	20,570	19,460	20,570	19,890	(2.88)	886	2M	31B
1400/04/14	20,010	20,010	20,660	20,480	(0.73)	326	403K	8B
1400/04/13	20,020	20,020	20,580	20,630	(1.24)	317	472K	10B
1400/04/12	21,000	20,330	21,390	20,890	(2.38)	699	1M	28B
1400/04/09	22,160	21,060	22,160	21,400	(3.43)	513	929K	20B
1400/04/08	21,550	21,550	22,290	22,160	(0.67)	257	359K	8B
1400/04/07	22,030	21,350	22,370	22,310	(0.71)	214	301K	7B
1400/04/06	22,400	22,000	22,910	22,470	(0.27)	212	197K	4B
1400/04/05	21,890	21,810	23,350	22,530	0.45	269	480K	11B
1400/04/02	21,990	21,480	23,330	22,430	0.95	456	900K	20B
1400/04/01	22,450	21,500	22,500	22,220	(0.8)	305	419K	9B
1400/03/31	23,180	21,490	23,180	22,400	(0.62)	241	412K	9B
1400/03/30	22,790	22,000	23,970	22,540	(2.63)	405	846K	19B
1400/03/29	22,750	22,700	24,400	23,150	(0.39)	278	539K	12B
1400/03/26	23,500	22,700	23,780	23,240	(0.34)	205	312K	7B
1400/03/25	24,000	22,630	24,500	23,320	(2.1)	583	1M	27B
1400/03/24	22,750	22,750	24,450	23,820	0.93	416	757K	18B
1400/03/23	24,400	23,000	24,400	23,600	1.11	375	718K	17B
1400/03/22	22,630	22,630	23,530	23,340	4.15	477	1M	30B
1400/03/19	23,000	22,010	23,020	22,410	2.19	400	595K	14B
1400/03/18	21,990	21,000	22,240	21,930	3.49	518	1M	25B
1400/03/17	21,050	21,050	22,000	21,190	0.67	271	445K	10B
1400/03/12	20,810	20,810	21,800	21,050	0.48	222	257K	5B
1400/03/11	20,600	20,600	21,800	20,950	0.82	242	306K	7B
1400/03/10	20,300	20,000	21,500	20,780	0.63	334	386K	8B
1400/03/09	20,720	20,260	21,390	20,650	0.73	559	1M	21B
1400/03/08	20,300	20,050	21,190	20,500	1.13	510	1M	26B
1400/03/05	21,000	19,780	21,400	20,270	(2.64)	608	3M	60B
1400/03/04	20,300	20,300	22,420	20,820	(2.53)	548	2M	35B
1400/03/03	20,320	20,320	20,320	21,360	(0.09)	18	23K	461M
1400/03/02	20,970	20,890	21,700	21,380	(2.73)	266	1M	22B
1400/03/01	23,100	21,500	23,110	21,980	(2.87)	480	790K	17B
1400/02/29	21,490	21,490	23,600	22,630	0.49	823	3M	60B
1400/02/28	21,310	21,310	23,200	22,520	0.40	678	1M	28B
1400/02/27	23,330	22,170	23,330	22,430	(3.86)	873	7M	156B
1400/02/26	23,330	23,330	23,720	23,330	(4.97)	1,327	9M	221B
1400/02/25	23,330	23,330	23,330	24,550	0.0	8	2K	53M
1400/02/22	23,850	23,850	23,850	24,550	(0.12)	35	59K	1B
1400/02/21	24,990	24,250	24,990	24,580	(22.19)	243	2M	38B
1400/02/13	31,690	31,690	31,690	32,670	0.0	7	1K	46M
1400/02/11	31,690	31,690	31,690	32,670	0.0	1	300	10M
1400/02/08	31,690	31,690	31,690	32,670	0.0	2	1K	32M
1400/02/06	31,690	31,690	31,690	32,670	0.0	1	700	22M
1400/02/05	31,690	31,690	31,690	32,670	0.0	1	158	5M
1400/02/04	31,690	31,690	31,690	32,670	0.0	1	156	5M
1400/02/01	31,690	31,690	31,690	32,670	0.0	6	6K	189M
1400/01/31	32,020	32,020	32,020	32,670	0.0	1	158	5M
1400/01/30	32,020	32,020	32,020	32,670	0.0	2	1K	38M
1400/01/28	32,020	32,020	32,020	32,670	0.0	2	315	10M
1400/01/24	32,020	32,020	32,020	32,670	0.0	6	2K	59M
1400/01/23	32,020	32,020	32,020	32,670	0.0	6	2K	50M
1400/01/22	32,020	32,020	32,020	32,670	0.0	3	1K	33M
1400/01/21	32,670	32,670	32,670	32,670	(1.98)	61	2M	49B
1400/01/18	33,330	33,330	33,330	33,330	(2.0)	65	1M	48B
1400/01/17	34,010	34,010	34,010	34,010	(3.98)	55	1M	48B
1400/01/16	34,720	34,720	34,720	35,420	0.0	4	535	19M
1400/01/15	34,720	34,720	34,720	35,420	0.0	3	636	22M
1400/01/14	34,720	34,720	34,720	35,420	0.0	1	2K	66M
1400/01/11	34,720	34,720	34,720	35,420	0.0	5	1K	44M
1400/01/10	34,720	34,720	34,720	35,420	0.0	6	2K	62M
1400/01/08	34,720	34,720	34,720	35,420	0.0	12	3K	93M
1400/01/07	34,720	34,720	34,720	35,420	0.0	4	4K	137M
1399/12/27	34,730	34,730	34,730	35,420	(0.03)	26	27K	927M
1399/12/26	34,730	34,730	34,730	35,430	0.0	17	8K	283M
1399/12/25	34,820	34,820	34,820	35,430	(0.28)	15	203K	7B
1399/12/24	35,520	35,520	35,520	35,530	(1.96)	76	1M	48B
1399/12/23	35,530	35,530	35,530	36,240	(0.03)	13	22K	794M
1399/12/20	35,530	35,530	35,530	36,250	0.0	5	2K	60M
1399/12/19	35,530	35,530	35,530	36,250	0.0	6	3K	98M
1399/12/18	35,640	35,640	35,640	36,250	(0.3)	24	208K	7B
1399/12/17	35,650	35,650	35,650	36,360	(0.03)	12	25K	907M
1399/12/16	35,650	35,650	35,650	36,370	0.0	3	1K	40M
1399/12/13	35,650	35,650	35,650	36,370	0.0	6	2K	70M
1399/12/12	35,650	35,650	35,650	36,370	0.0	5	3K	94M
1399/12/11	35,650	35,650	35,650	36,370	0.0	2	417	15M
1399/12/10	35,650	35,650	35,650	36,370	0.0	3	1K	45M
1399/12/09	35,650	35,650	35,650	36,370	0.0	8	3K	96M
1399/12/06	35,650	35,650	35,650	36,370	0.0	5	3K	119M
1399/12/05	35,660	35,660	35,660	36,370	(0.03)	10	10K	373M
1399/12/04	35,660	35,660	35,660	36,380	0.0	6	4K	133M
1399/12/03	35,660	35,660	35,660	36,380	0.0	7	2K	83M
1399/12/02	35,680	35,680	35,680	36,380	(0.05)	27	39K	1B
1399/11/29	35,690	35,690	35,690	36,400	(0.03)	32	19K	690M
1399/11/28	35,700	35,700	35,700	36,410	(0.03)	19	22K	776M
1399/11/27	35,700	35,700	35,700	36,420	0.0	13	7K	234M
1399/11/26	35,710	35,710	35,710	36,420	(0.03)	31	16K	566M
1399/11/25	36,140	36,140	36,140	36,430	(1.19)	183	812K	29B
1399/11/21	35,540	35,540	35,540	36,870	(1.44)	164	357K	13B
1399/11/20	35,880	35,880	35,880	37,410	(0.93)	101	234K	8B
1399/11/19	37,680	37,680	38,800	37,760	(4.79)	1,441	6M	229B
1399/11/18	38,060	38,060	38,060	39,660	(1.0)	59	249K	9B
1399/11/15	38,970	38,970	38,970	40,060	(2.34)	193	581K	23B
1399/11/14	43,800	40,580	43,800	41,020	(3.96)	1,179	2M	91B
1399/11/13	40,510	40,510	44,250	42,710	0.57	2,484	4M	176B
1399/11/12	44,250	40,050	44,250	42,470	0.76	4,729	11M	454B
1399/11/11	42,160	41,000	42,170	42,150	4.93	1,272	5M	222B
1399/11/08	39,800	37,810	40,460	40,170	4.23	1,758	3M	135B
1399/11/07	39,000	35,300	39,000	38,540	3.74	4,781	16M	614B
1399/11/06	37,150	37,150	37,150	37,150	4.97	354	2M	57B
1399/11/05	33,910	33,910	35,600	35,390	4.36	1,181	4M	153B
1399/11/04	33,630	33,630	35,280	33,910	(4.18)	3,802	12M	414B
1399/11/01	33,750	33,750	33,750	35,390	(0.37)	101	101K	3B
1399/10/30	33,820	33,820	33,820	35,520	(0.22)	54	62K	2B
1399/10/29	33,830	33,830	33,830	35,600	(0.03)	21	12K	399M
1399/10/27	33,860	33,860	33,860	35,610	(0.08)	25	22K	746M
1399/10/24	34,550	34,550	34,550	35,640	(1.98)	86	547K	19B
1399/10/23	34,830	34,830	34,830	36,360	(0.82)	144	226K	8B
1399/10/20	35,200	34,500	37,930	36,660	1.44	331	1M	40B
1399/10/17	36,700	33,340	36,840	36,140	2.99	3,528	11M	394B
1399/10/16	35,130	34,000	35,130	35,090	4.87	407	2M	58B
1399/10/15	33,200	31,000	33,880	33,460	3.69	910	2M	81B
1399/10/14	29,770	29,770	32,580	32,270	4.00	1,348	5M	169B
1399/10/13	31,490	30,760	31,490	31,030	(4.14)	444	1M	46B
1399/10/10	32,370	32,370	32,370	32,370	5.00	598	5M	164B
1399/10/09	30,830	30,830	30,830	30,830	4.97	246	2M	56B
1399/10/08	29,370	29,370	29,370	29,370	4.97	193	2M	53B
1399/10/07	25,620	25,620	28,120	27,980	4.44	1,400	13M	350B
1399/10/06	28,680	26,310	28,680	26,790	(3.25)	1,391	2M	63B
1399/10/03	27,760	27,330	27,760	27,690	4.73	1,164	3M	74B
1399/10/02	26,970	26,370	26,970	26,440	2.92	466	1M	32B
1399/10/01	26,090	25,490	26,100	25,690	3.34	520	1M	35B
1399/09/30	24,100	23,450	25,490	24,860	2.39	1,029	3M	78B
1399/09/29	24,020	23,870	26,370	24,280	(3.34)	1,489	4M	102B
1399/09/26	26,200	24,830	26,600	25,120	(3.87)	1,661	4M	96B
1399/09/25	26,190	25,010	26,190	26,130	4.73	2,525	7M	186B
1399/09/24	24,950	24,950	24,950	24,950	4.96	257	2M	50B
1399/09/15	47,120	46,500	49,410	49,170	4.48	925	2M	93B
1399/09/12	47,460	45,000	48,900	47,060	(0.44)	589	466K	22B
1399/09/11	49,950	47,460	49,950	47,270	3.39	511	655K	32B
1399/09/10	47,640	45,680	47,640	45,720	0.13	112	90K	4B
1399/09/09	47,390	46,370	47,460	45,660	1.02	415	281K	13B
1399/09/08	45,850	44,780	46,360	45,200	2.36	577	548K	25B
1399/09/05	43,800	42,520	44,780	44,160	3.54	576	983K	44B
1399/09/04	43,190	42,520	44,300	42,650	0.33	305	274K	12B
1399/09/03	43,450	42,200	43,880	42,510	0.21	216	210K	9B
1399/09/02	41,800	40,570	43,490	42,420	(0.16)	232	192K	8B
1399/09/01	43,490	42,000	43,890	42,490	0.17	281	396K	17B
1399/08/28	42,990	42,080	44,000	42,420	0.78	479	406K	17B
1399/08/27	42,300	40,500	43,000	42,090	(0.33)	335	339K	14B
1399/08/26	42,000	40,160	44,000	42,230	(0.07)	260	380K	16B
1399/08/25	42,550	41,500	44,000	42,260	0.05	238	225K	10B
1399/08/24	42,040	41,340	44,100	42,240	0.48	283	275K	12B
1399/08/21	39,990	39,990	44,000	42,040	0.21	334	401K	17B
1399/08/20	40,000	40,000	44,000	41,950	(0.19)	180	248K	10B
1399/08/19	40,310	40,310	40,310	42,030	(0.94)	83	218K	9B
1399/08/18	40,610	40,610	40,610	42,430	(0.73)	80	168K	7B
1399/08/17	41,120	41,120	43,200	42,740	(1.25)	64	288K	12B
1399/08/14	41,210	41,210	45,500	43,280	(0.21)	226	283K	12B
1399/08/12	41,400	41,400	41,400	43,370	(0.46)	88	107K	4B
1399/08/11	41,590	41,570	44,000	43,570	(0.41)	131	142K	6B
1399/08/10	41,790	41,790	45,990	43,750	(0.52)	295	423K	18B
1399/08/07	42,050	42,050	45,490	43,980	(0.63)	163	271K	12B
1399/08/06	42,520	42,520	44,520	44,260	(1.09)	66	246K	10B
1399/08/05	42,810	42,810	42,810	44,750	(0.69)	38	153K	7B
1399/08/03	43,110	43,100	45,600	45,060	(0.66)	134	214K	9B
1399/07/30	43,830	43,830	44,950	45,360	(1.67)	221	406K	18B
1399/07/29	43,940	43,940	43,940	46,130	(0.26)	50	54K	2B
1399/07/28	44,950	44,950	47,000	46,250	(2.24)	223	487K	22B
1399/07/27	46,800	44,540	48,980	47,310	1.41	680	980K	46B
1399/07/23	46,650	46,000	46,650	46,650	5.00	572	1M	64B
1399/07/22	44,390	42,600	44,540	44,430	4.74	300	1M	53B
1399/07/21	43,690	43,040	44,320	42,420	0.47	281	163K	7B
1399/07/20	43,590	42,060	43,690	42,220	1.47	265	376K	16B
1399/07/19	43,000	41,290	43,340	41,610	0.80	251	210K	9B
1399/07/16	43,000	43,000	43,900	41,280	4.19	377	614K	26B
1399/07/13	41,420	39,000	41,420	39,620	0.05	212	111K	4B
1399/07/12	39,990	38,050	41,440	39,600	0.33	215	179K	7B
1399/07/09	38,000	38,000	41,100	39,470	0.15	244	251K	10B
1399/07/08	38,250	38,250	41,000	39,410	(2.11)	278	692K	27B
1399/07/07	38,330	38,330	38,330	40,260	(0.2)	34	49K	2B
1399/07/06	38,450	38,450	40,450	40,340	(0.32)	82	79K	3B
1399/07/05	41,100	38,610	41,100	40,470	(0.42)	210	192K	8B
1399/07/02	42,700	40,000	42,700	40,640	(0.15)	192	169K	7B
1399/07/01	39,020	38,970	40,350	40,700	(0.76)	204	191K	7B
1399/06/31	40,430	40,390	42,300	41,010	(3.53)	198	867K	35B
1399/06/30	41,150	41,070	43,380	42,510	(1.67)	367	562K	23B
1399/06/29	42,610	41,500	43,800	43,230	(1.03)	435	340K	14B
1399/06/26	44,700	43,170	44,700	43,680	0.14	429	796K	35B
1399/06/25	44,800	42,460	45,000	43,620	0.18	348	305K	13B
1399/06/24	41,600	41,600	45,000	43,540	0.62	397	439K	19B
1399/06/23	43,000	41,900	45,500	43,270	(1.88)	486	847K	36B
1399/06/22	43,860	43,000	46,000	44,100	0.55	402	545K	24B
1399/06/19	42,310	42,310	45,990	43,860	(1.5)	556	1M	48B
1399/06/18	42,830	42,820	46,000	44,530	(1.2)	313	387K	17B
1399/06/17	45,980	43,620	47,600	45,070	(1.57)	473	532K	24B
1399/06/16	43,350	42,860	47,340	45,790	1.53	789	1M	51B
1399/06/15	42,210	42,120	46,540	45,100	1.74	698	1M	65B
1399/06/12	42,460	42,460	42,460	44,330	(0.81)	48	172K	7B
1399/06/11	42,920	42,910	43,000	44,690	(1.04)	114	223K	10B
1399/06/10	49,000	44,460	49,000	45,160	(3.5)	449	1M	57B
1399/06/05	46,830	45,000	46,830	46,800	4.93	343	1M	50B
1399/06/04	42,310	42,310	46,220	44,600	1.32	455	405K	18B
1399/06/03	42,640	42,640	43,400	44,020	(1.92)	154	408K	17B
1399/06/02	45,300	43,470	46,000	44,880	(1.9)	303	501K	22B
1399/06/01	49,330	44,690	49,330	45,750	(2.74)	675	970K	44B
1399/05/29	46,060	46,060	48,790	47,040	(2.97)	594	2M	92B
1399/05/28	49,410	46,340	50,450	48,480	0.89	693	667K	32B
1399/05/27	47,400	46,000	50,300	48,050	0.25	691	856K	41B
1399/05/26	48,930	46,920	51,290	47,930	(2.94)	937	3M	155B
1399/05/25	48,390	48,310	52,400	49,380	(2.89)	787	1M	72B
1399/05/22	54,400	49,390	54,400	50,850	(2.17)	1,221	2M	80B
1399/05/21	53,000	50,020	55,280	51,980	(1.27)	1,142	2M	94B
1399/05/20	52,250	52,120	54,860	52,650	(4.03)	1,360	2M	125B
1399/05/19	58,000	52,890	58,350	54,860	(1.46)	2,003	3M	139B
1399/05/15	55,670	55,670	55,670	55,670	5.00	639	1M	75B
1399/05/14	50,000	49,790	55,030	53,020	1.16	2,300	4M	187B
1399/05/13	54,000	50,150	54,000	52,410	0.29	1,047	953K	50B
1399/05/12	49,720	49,720	52,350	52,260	4.81	1,741	3M	146B
1399/05/11	48,450	46,840	50,220	49,860	4.24	986	3M	135B
1399/05/08	48,880	46,160	50,000	47,830	(1.44)	1,078	1M	70B
1399/05/07	50,270	47,600	50,270	48,530	(0.9)	984	877K	42B
1399/05/06	47,790	45,150	49,790	48,970	3.27	1,402	1M	67B
1399/05/05	48,580	45,490	48,580	47,420	(0.96)	665	522K	24B
1399/05/04	47,890	47,400	47,890	47,880	4.98	908	1M	58B
1399/05/01	43,510	43,510	45,920	45,610	4.28	992	4M	181B
1399/04/31	45,980	43,470	45,980	43,740	(4.39)	1,063	1M	60B
1399/04/30	46,750	44,910	46,800	45,750	(0.78)	1,186	1M	46B
1399/04/29	48,500	44,480	48,510	46,110	(1.52)	1,275	2M	95B
1399/04/28	45,450	45,440	47,700	46,820	3.04	1,052	1M	54B
1399/04/25	45,990	44,010	47,320	45,440	(1.58)	788	841K	38B
1399/04/24	45,120	43,600	47,360	46,170	2.35	1,106	1M	50B
1399/04/23	44,260	44,260	45,980	45,110	(1.89)	687	1M	46B
1399/04/22	46,160	45,500	46,160	45,980	4.57	848	1M	47B
1399/04/21	44,000	43,350	46,750	43,970	(3.64)	1,162	1M	64B
1399/04/18	45,800	45,450	47,000	45,630	(4.62)	919	1M	52B
1399/04/17	49,800	47,480	49,800	47,840	(4.26)	1,192	2M	74B
1399/04/16	50,400	49,010	51,000	49,970	(0.66)	1,929	2M	108B
1399/04/15	48,250	48,250	52,880	50,300	(0.4)	1,138	1M	68B
1399/04/14	52,500	49,800	53,940	50,500	(3.66)	1,416	1M	61B
1399/04/11	52,730	48,400	52,730	52,420	4.38	1,393	2M	130B
1399/04/10	50,300	48,720	50,670	50,220	4.06	1,556	3M	146B
1399/04/09	49,190	46,500	49,190	48,260	0.0	1,252	1M	61B
1399/04/08	49,600	45,010	49,610	48,260	2.14	1,594	2M	100B
1399/04/07	47,000	45,020	48,300	47,250	0.77	1,034	2M	76B
1399/04/04	46,100	45,700	47,700	46,890	(2.52)	772	803K	37B
1399/04/03	48,000	45,200	48,910	48,100	3.24	1,497	1M	71B
1399/04/02	45,000	44,740	46,960	46,590	4.16	738	1M	53B
1399/04/01	46,350	44,010	46,350	44,730	(2.59)	1,458	2M	75B
1399/03/31	46,210	45,000	47,000	45,920	0.26	1,715	2M	71B
1399/03/27	46,980	43,960	47,470	45,800	1.31	2,073	3M	123B
1399/03/26	45,150	44,000	45,220	45,210	4.97	903	3M	117B
1399/03/25	43,700	40,200	43,710	43,070	3.46	1,213	2M	88B
1399/03/24	40,200	40,200	41,830	41,630	4.48	987	2M	65B
1399/03/21	39,347	39,001	41,875	39,845	(2.17)	1,235	1M	49B
1399/03/20	41,400	39,347	41,400	40,728	(1.66)	737	547K	22B
1399/03/19	42,490	40,151	44,377	41,417	(2.0)	1,109	872K	36B
1399/03/18	42,286	41,714	42,286	42,264	4.94	882	1M	56B
1399/03/17	40,304	40,003	40,304	40,273	4.92	843	1M	52B
1399/03/13	39,299	38,500	39,388	38,385	2.03	1,037	769K	30B
1399/03/12	38,000	37,000	38,796	37,622	0.28	501	693K	26B
1399/03/11	38,770	35,102	38,796	37,516	1.53	739	978K	37B
1399/03/10	37,790	37,000	37,790	36,949	2.66	785	781K	29B
1399/03/07	35,107	35,105	36,100	35,991	(2.6)	982	792K	28B
1399/03/06	36,002	35,839	37,576	36,952	(2.05)	491	542K	19B
1399/03/03	37,602	37,576	38,984	37,725	(4.62)	593	1M	45B
1399/02/31	40,000	38,831	40,000	39,553	(3.23)	459	825K	32B
1399/02/30	42,800	39,500	42,800	40,874	(0.14)	850	983K	40B
1399/02/29	40,798	40,110	41,020	40,930	4.77	1,086	2M	74B
1399/02/28	37,854	37,854	41,500	39,067	(1.96)	1,034	1M	46B
1399/02/27	38,488	38,488	39,500	39,846	(1.65)	344	409K	16B
1399/02/24	40,200	40,178	41,990	40,513	(4.21)	499	596K	24B
1399/02/20	43,640	41,458	45,000	43,745	0.24	2,799	5M	212B
1399/02/17	43,635	43,635	44,500	43,640	(4.99)	918	2M	67B
1399/02/16	46,800	44,870	47,746	45,931	(2.75)	832	967K	44B
1399/02/15	48,500	46,934	48,500	47,231	(4.4)	1,573	2M	113B
1399/02/14	49,870	47,500	49,992	49,404	3.76	2,485	3M	142B
1399/02/13	47,613	47,506	47,613	47,612	5.00	1,485	2M	99B
1399/02/10	44,400	42,540	47,007	45,346	1.29	2,028	5M	209B
1399/02/09	46,790	44,464	46,790	44,769	(4.35)	1,660	2M	95B
1399/02/08	49,496	45,100	49,496	46,804	(1.21)	1,566	2M	102B
1399/02/07	47,751	43,800	47,751	47,376	4.17	1,585	4M	176B
1399/02/06	45,479	44,501	45,479	45,478	5.00	566	2M	80B
1399/02/03	43,486	41,650	43,513	43,314	4.52	914	3M	130B
1399/02/02	39,990	39,827	41,556	41,441	4.71	613	2M	89B
1399/02/01	39,210	37,931	39,827	39,578	4.34	649	2M	70B
1399/01/31	37,978	36,170	37,978	37,931	4.87	544	2M	70B
1399/01/30	36,170	36,170	36,170	36,170	5.00	305	2M	58B
1399/01/27	35,249	33,968	35,666	34,448	1.41	563	549K	19B
1399/01/26	32,319	32,319	35,720	33,968	(0.15)	504	348K	12B
1399/01/25	34,500	33,500	35,044	34,020	0.25	348	306K	10B
1399/01/24	34,100	34,000	35,104	33,936	1.50	299	514K	18B
1399/01/23	34,700	32,104	34,700	33,433	(0.53)	474	468K	15B
1399/01/20	35,060	33,487	35,060	33,612	0.37	401	271K	9B
1399/01/19	33,500	32,120	33,598	33,487	4.65	572	2M	64B
1399/01/18	32,897	30,678	32,990	31,999	(0.91)	505	841K	27B
1399/01/17	33,500	32,002	33,500	32,292	0.25	562	604K	20B
1399/01/16	31,945	31,000	32,904	32,212	2.79	644	1M	42B
1399/01/11	31,975	30,000	31,975	31,338	(0.58)	730	727K	23B
1399/01/10	32,921	30,000	32,921	31,520	0.53	1,498	2M	55B
1399/01/09	31,502	31,502	31,502	31,354	4.51	407	2M	47B
1399/01/06	30,000	30,000	30,002	30,002	5.00	443	2M	55B
1399/01/05	29,722	29,133	29,722	28,574	0.94	547	363K	11B
1398/12/28	28,566	27,910	29,133	28,307	2.02	493	805K	23B
1398/12/27	27,000	26,840	28,213	27,746	0.31	473	704K	20B
1398/12/26	26,542	26,542	28,398	27,660	(1.0)	519	520K	14B
1398/12/25	26,720	26,720	28,843	27,938	(0.67)	198	302K	8B
1398/12/24	27,150	26,864	27,150	28,126	(0.53)	159	199K	5B
1398/12/21	28,850	27,079	28,850	28,277	(0.8)	508	695K	19B
1398/12/20	27,128	27,128	29,982	28,504	(0.18)	519	847K	24B
1398/12/19	30,146	27,458	30,146	28,555	(1.2)	333	546K	15B
1398/12/17	28,980	28,052	29,450	28,903	3.05	766	1M	39B
1398/12/14	27,330	26,962	28,873	28,048	2.00	670	2M	68B
1398/12/13	27,982	26,900	27,982	27,499	(0.28)	580	495K	14B
1398/12/12	28,490	26,901	28,490	27,576	(0.33)	634	665K	18B
1398/12/11	27,072	26,500	27,869	27,668	4.24	354	672K	19B
1398/12/10	27,100	25,713	27,299	26,542	(1.94)	603	1M	29B
1398/12/07	26,990	26,900	27,078	27,066	4.95	501	2M	42B
1398/12/06	25,000	24,955	26,164	25,789	3.49	400	988K	25B
1398/12/05	25,526	24,501	25,610	24,919	(1.05)	509	978K	24B
1398/12/04	24,600	24,351	25,213	25,184	4.88	464	1M	30B
1398/12/03	22,757	22,757	25,100	24,013	0.25	569	2M	43B
1398/11/30	24,200	23,800	24,200	23,954	0.20	583	806K	19B
1398/11/29	24,600	23,620	24,600	23,905	(3.85)	557	741K	18B
1398/11/28	25,300	24,410	25,300	24,863	(2.55)	456	1M	31B
1398/11/27	25,994	25,000	25,994	25,513	(0.42)	504	799K	20B
1398/11/26	25,990	25,284	25,990	25,620	3.36	512	596K	15B
1398/11/23	24,150	24,050	24,818	24,787	4.87	414	1M	26B
1398/11/21	24,054	23,392	25,000	23,637	(4.0)	409	734K	17B
1398/11/20	24,700	24,200	25,400	24,623	(2.02)	395	567K	14B
1398/11/19	25,648	24,700	25,649	25,131	(2.16)	485	559K	14B
1398/11/16	25,798	25,100	26,205	25,685	0.37	394	571K	15B
1398/11/15	26,696	25,000	26,796	25,591	(1.86)	482	625K	16B
1398/11/14	26,200	25,000	26,840	26,075	1.68	675	2M	43B
1398/11/13	27,187	24,900	27,187	25,645	(1.18)	817	1M	28B
1398/11/12	25,350	25,200	26,096	25,951	4.41	762	1M	33B
1398/11/08	24,800	24,506	25,124	24,854	3.87	785	2M	52B
1398/11/07	23,300	23,100	24,047	23,928	4.48	749	2M	40B
1398/11/06	22,900	22,500	23,450	22,902	2.39	638	1M	24B
1398/11/05	22,100	21,756	22,393	22,368	4.88	420	2M	46B
1398/11/02	20,512	20,512	21,988	21,327	(0.37)	439	663K	14B
1398/11/01	22,000	21,311	22,000	21,407	(4.57)	784	1M	25B
1398/10/30	23,750	22,055	23,750	22,432	(1.37)	407	366K	8B
1398/10/29	23,100	22,358	23,200	22,744	1.73	368	389K	9B
1398/10/28	22,372	21,500	22,372	22,358	4.93	716	1M	25B
1398/10/25	20,800	20,658	22,066	21,307	0.05	843	9M	195B
1398/10/24	21,281	21,100	22,036	21,297	(2.02)	439	586K	12B
1398/10/23	22,067	21,030	22,067	21,735	3.42	293	404K	9B
1398/10/22	21,017	21,014	21,017	21,017	5.00	293	814K	17B
1398/10/21	20,269	20,269	20,269	20,017	0.73	54	184K	4B
1398/10/18	19,869	19,869	20,274	19,872	(1.98)	272	910K	18B
1398/10/17	21,000	19,953	21,980	20,274	(3.47)	456	2M	39B
1398/10/15	20,701	20,701	22,700	21,003	(3.61)	492	1M	31B
1398/10/14	21,790	21,790	21,790	21,790	(5.0)	195	729K	16B
1398/10/11	22,458	22,458	23,051	22,936	(0.38)	755	964K	22B
1398/10/10	23,500	22,800	23,500	23,024	(1.65)	586	1M	23B
1398/10/09	24,400	23,000	24,400	23,410	(0.52)	609	623K	15B
1398/10/08	23,799	22,750	24,169	23,533	0.83	550	762K	18B
1398/10/07	23,415	22,701	23,415	23,339	4.66	681	843K	20B
1398/10/04	21,800	21,712	22,797	22,300	2.71	674	2M	35B
1398/10/03	21,000	21,000	22,000	21,712	0.97	304	685K	15B
1398/10/02	21,400	21,222	22,000	21,504	(0.05)	443	920K	20B
1398/10/01	21,318	21,318	22,000	21,515	0.38	369	876K	19B
1398/09/30	21,400	21,301	21,941	21,433	(0.14)	302	412K	9B
1398/09/27	21,200	21,125	21,765	21,464	1.79	457	674K	14B
1398/09/26	21,894	21,000	21,894	21,086	0.45	477	2M	43B
1398/09/25	20,590	20,200	21,221	20,992	3.86	558	3M	62B
1398/09/24	20,550	20,000	20,550	20,211	(2.23)	764	1M	23B
1398/09/23	21,400	20,450	21,400	20,673	(3.34)	686	924K	19B
1398/09/20	21,750	20,800	21,750	21,387	2.34	358	647K	14B
1398/09/19	20,998	20,499	21,300	20,897	1.14	540	970K	20B
1398/09/18	21,148	20,300	21,237	20,661	(0.51)	690	798K	16B
1398/09/17	20,651	20,300	21,000	20,767	2.54	584	712K	15B
1398/09/16	20,041	19,010	20,658	20,253	2.84	975	2M	30B
1398/09/13	19,203	19,200	20,090	19,693	2.62	553	1M	22B
1398/09/12	18,510	18,510	19,434	19,191	3.68	937	2M	47B
1398/09/11	18,696	18,201	18,700	18,509	0.69	444	928K	17B
1398/09/10	18,065	17,774	18,600	18,383	1.75	457	802K	15B
1398/09/09	18,343	17,777	18,399	18,066	(0.33)	403	515K	9B
1398/09/06	18,490	18,001	18,490	18,126	0.62	295	330K	6B
1398/09/05	18,150	17,700	18,299	18,014	1.90	547	669K	12B
1398/09/04	17,200	17,150	17,793	17,678	4.32	503	851K	15B
1398/09/03	16,940	16,851	17,300	16,946	0.85	282	424K	7B
1398/09/02	17,000	16,791	17,240	16,803	0.47	224	267K	5B
1398/08/29	16,570	16,570	17,200	16,724	0.89	184	230K	4B
1398/08/28	16,556	16,556	17,090	16,577	0.94	169	249K	4B
1398/08/27	16,000	16,000	16,999	16,423	(0.44)	277	532K	9B
1398/08/26	16,442	16,442	17,299	16,495	(4.69)	363	1M	17B
1398/08/25	17,350	17,000	17,700	17,307	(1.32)	313	559K	10B
1398/08/22	16,622	16,622	17,669	17,538	4.22	492	974K	17B
1398/08/21	16,405	16,405	17,385	16,828	0.85	444	455K	8B
1398/08/20	16,366	16,366	16,900	16,686	0.01	350	380K	6B
1398/08/19	16,600	16,300	16,940	16,684	(1.91)	311	347K	6B
1398/08/18	17,003	16,613	17,497	17,009	(1.06)	308	321K	5B
1398/08/14	17,100	16,900	17,400	17,192	(0.01)	184	289K	5B
1398/08/13	17,244	17,001	17,750	17,193	0.47	427	416K	7B
1398/08/12	17,105	17,000	17,700	17,113	(1.81)	646	1M	21B
1398/08/11	17,501	17,000	17,850	17,428	(0.45)	378	557K	10B
1398/08/08	17,000	17,000	17,811	17,507	3.21	357	510K	9B
1398/08/06	16,850	16,700	17,355	16,963	0.67	185	178K	3B
1398/08/04	16,500	16,500	17,200	16,850	0.05	259	344K	6B
1398/08/01	17,000	16,500	17,290	16,842	(0.81)	276	444K	7B
1398/07/30	16,503	16,503	17,430	16,979	1.79	233	390K	7B
1398/07/29	16,500	16,473	17,340	16,681	(3.8)	494	1M	22B
1398/07/28	16,932	16,932	17,823	17,340	(2.71)	177	329K	6B
1398/07/24	17,646	17,646	18,574	17,823	(4.04)	335	827K	15B
1398/07/23	18,600	17,989	19,387	18,574	(1.91)	237	366K	7B
1398/07/22	18,800	18,351	19,199	18,935	(1.75)	296	334K	6B
1398/07/21	19,001	18,900	19,499	19,272	0.14	309	409K	8B
1398/07/20	19,000	19,000	19,549	19,245	0.88	320	529K	10B
1398/07/17	19,300	18,854	19,900	19,077	(3.87)	498	806K	15B
1398/07/16	20,600	19,618	21,090	19,846	(3.89)	320	827K	16B
1398/07/15	20,501	20,340	21,244	20,650	(0.25)	522	983K	20B
1398/07/14	20,720	20,353	21,300	20,701	(1.96)	481	626K	13B
1398/07/13	21,720	20,350	21,720	21,114	0.26	1,070	4M	74B
1398/07/10	20,302	20,302	21,470	21,060	1.71	562	822K	17B
1398/07/09	20,500	19,911	21,344	20,705	1.70	896	1M	29B
1398/07/08	19,946	19,900	20,380	20,359	4.89	701	3M	57B
1398/07/07	19,300	19,075	19,988	19,410	1.23	570	2M	34B
1398/07/06	18,500	18,500	19,399	19,175	3.70	585	2M	35B
1398/07/03	18,300	18,201	18,880	18,490	(0.45)	508	932K	17B
1398/07/02	19,000	18,280	19,000	18,573	(2.08)	650	1M	24B
1398/07/01	19,488	18,779	19,488	18,968	(0.7)	609	1M	20B
1398/06/31	18,450	18,450	19,530	19,101	2.41	603	1M	22B
1398/06/30	18,880	18,210	19,098	18,652	1.16	723	2M	29B
1398/06/27	19,180	18,090	19,180	18,439	(2.9)	792	2M	28B
1398/06/26	18,700	18,500	19,400	18,989	2.11	934	2M	34B
1398/06/25	18,100	17,900	18,666	18,596	4.60	728	3M	58B
1398/06/24	17,580	17,101	18,187	17,778	1.97	1,068	3M	56B
1398/06/23	17,460	17,000	17,620	17,434	0.03	1,041	2M	28B
1398/06/20	17,598	17,213	17,608	17,429	1.34	641	1M	18B
1398/06/17	17,519	16,931	17,520	17,198	0.97	607	801K	14B
1398/06/16	17,180	16,800	17,180	17,032	1.51	738	922K	16B
1398/06/13	16,749	16,511	17,100	16,778	1.68	456	507K	9B
1398/06/12	17,000	16,150	17,140	16,501	(2.93)	890	2M	41B
1398/06/11	17,200	16,855	17,395	16,999	(1.65)	583	701K	12B
1398/06/10	17,400	17,030	17,600	17,285	(0.83)	689	887K	15B
1398/06/09	17,600	17,101	17,850	17,430	0.28	796	1M	24B
1398/06/06	17,700	17,000	17,700	17,382	(0.86)	521	918K	16B
1398/06/05	17,649	17,300	17,949	17,532	(1.23)	715	1M	22B
1398/06/04	17,899	17,505	18,000	17,751	0.11	947	1M	24B
1398/06/03	18,470	17,280	18,470	17,732	(1.32)	833	2M	39B
1398/06/02	17,950	17,740	18,500	17,970	1.27	845	2M	28B
1398/05/30	17,500	17,200	17,854	17,744	4.35	782	2M	31B
1398/05/28	16,500	16,400	17,590	17,004	1.47	1,039	2M	35B
1398/05/27	17,200	16,335	17,299	16,757	(2.54)	1,006	2M	34B
1398/05/26	18,000	17,000	18,000	17,194	(3.3)	1,034	2M	39B
1398/05/23	17,870	17,350	18,100	17,780	1.63	771	1M	20B
1398/05/22	17,150	16,800	17,899	17,495	2.51	1,174	3M	46B
1398/05/20	17,200	16,900	17,320	17,067	(0.25)	562	2M	28B
1398/05/19	17,100	16,701	17,500	17,109	(0.15)	709	1M	23B
1398/05/16	17,299	17,000	17,320	17,135	2.89	718	2M	31B
1398/05/15	16,700	16,198	17,100	16,654	(0.44)	885	3M	42B
1398/05/14	16,553	16,550	16,950	16,727	1.05	713	1M	18B
1398/05/13	16,256	15,800	17,050	16,553	1.80	1,052	3M	44B
1398/05/12	16,502	15,944	16,799	16,260	(3.12)	1,153	3M	56B
1398/05/09	16,800	16,401	17,131	16,783	(2.19)	1,112	3M	44B
1398/05/08	17,270	16,524	17,750	17,158	(0.6)	864	2M	30B
1398/05/07	17,949	17,000	17,949	17,261	(2.81)	851	2M	28B
1398/05/06	17,340	16,911	17,902	17,760	4.16	1,071	4M	76B
1398/05/05	17,500	16,800	17,500	17,050	(0.53)	1,042	2M	33B
1398/05/02	17,000	16,800	17,500	17,141	1.49	2,319	5M	86B
1398/05/01	17,690	16,634	17,690	16,890	(3.54)	1,920	6M	100B
1398/04/31	17,530	17,000	17,530	17,509	4.87	5,418	21M	375B
1398/04/30	16,696	16,696	16,696	16,696	5.00	119	580K	10B
1398/04/29	15,901	15,901	15,901	15,901	5.00	191	717K	11B
1398/04/26	14,400	14,400	15,400	15,144	0.91	651	2M	29B
1398/04/25	15,049	14,300	15,590	15,007	0.68	657	2M	34B
1398/04/24	14,700	14,400	15,159	14,905	2.10	409	2M	24B
1398/04/23	15,150	14,100	15,150	14,599	(1.63)	395	882K	13B
1398/04/22	14,880	14,670	15,010	14,841	1.91	379	592K	9B
1398/04/19	13,802	13,785	14,665	14,563	4.27	365	1M	19B
1398/04/18	14,390	13,720	14,416	13,967	(3.12)	691	2M	29B
1398/04/17	14,949	14,101	14,960	14,417	(1.46)	590	2M	22B
1398/04/16	14,660	14,400	15,000	14,630	(1.31)	596	2M	28B
1398/04/15	15,523	14,601	15,523	14,824	(3.21)	396	1M	16B
1398/04/12	15,510	15,120	15,700	15,316	(0.69)	531	2M	26B
1398/04/11	16,100	15,400	16,100	15,423	(4.86)	802	3M	48B
1398/04/10	16,220	15,691	16,437	16,210	3.55	984	3M	42B
1398/04/09	15,500	15,111	15,690	15,655	4.76	1,109	5M	85B
1398/04/05	14,839	14,623	14,946	14,943	4.97	1,060	10M	147B
1398/04/04	14,100	13,800	14,650	14,235	2.02	588	3M	41B
1398/04/03	14,505	13,775	14,690	13,953	(3.77)	782	3M	38B
1398/04/02	14,800	14,156	15,140	14,500	(0.82)	472	2M	24B
1398/04/01	14,999	14,440	14,999	14,620	(3.13)	427	987K	14B
1398/03/29	14,685	14,450	15,298	15,092	3.58	1,196	6M	98B
1398/03/28	14,800	14,008	14,985	14,570	0.44	414	2M	34B
1398/03/27	14,800	14,250	14,930	14,506	(2.05)	704	2M	34B
1398/03/26	14,829	14,306	14,829	14,809	4.86	1,412	20M	291B
1398/03/25	14,123	13,800	14,123	14,123	5.00	357	8M	116B
1398/03/22	13,462	13,462	13,462	13,451	4.91	43	570K	8B
1398/03/21	13,301	13,301	13,301	12,821	1.21	27	140K	2B
1398/03/20	12,750	12,550	13,232	12,668	0.52	655	12M	154B
1398/03/19	12,791	12,698	12,791	12,602	0.40	225	167K	2B
1398/03/18	12,521	12,500	12,740	12,552	0.30	231	212K	3B
1398/03/13	12,605	12,474	12,690	12,514	0.32	147	209K	3B
1398/03/12	12,512	12,512	12,742	12,474	0.88	197	217K	3B
1398/03/11	12,415	12,331	12,500	12,365	0.61	270	263K	3B
1398/03/08	12,350	12,218	12,490	12,290	0.61	198	238K	3B
1398/03/07	12,002	12,001	12,429	12,216	0.26	286	488K	6B
1398/03/05	12,020	12,000	12,479	12,184	0.29	177	141K	2B
1398/03/04	12,137	11,950	12,377	12,149	0.10	98	65K	797M
1398/03/01	12,390	12,090	12,650	12,137	0.31	103	108K	1B
1398/02/31	12,284	12,200	12,499	12,099	0.81	135	171K	2B
1398/02/30	11,700	11,620	12,079	12,002	(1.45)	168	296K	4B
1398/02/29	12,595	11,971	12,595	12,178	(0.86)	219	354K	4B
1398/02/28	12,250	12,177	12,400	12,284	0.10	176	213K	3B
1398/02/25	12,401	12,153	12,490	12,272	(0.26)	178	264K	3B
1398/02/24	12,212	12,150	12,460	12,304	(0.73)	273	335K	4B
1398/02/23	12,405	12,191	12,800	12,395	(0.07)	201	224K	3B
1398/02/22	13,000	12,350	13,000	12,404	(5.7)	144	402K	5B
1398/02/15	14,720	14,202	14,720	14,509	(1.32)	414	677K	10B
1398/02/14	14,680	14,500	14,750	14,703	(0.05)	302	805K	12B
1398/02/11	14,750	14,401	15,000	14,710	(1.37)	259	453K	7B
1398/02/10	14,900	14,600	15,294	14,914	(0.31)	249	379K	6B
1398/02/09	14,282	14,282	15,449	14,961	(0.48)	330	808K	12B
1398/02/08	15,389	14,900	15,389	15,033	0.46	177	242K	4B
1398/02/07	15,400	15,150	15,400	14,964	0.94	115	180K	3B
1398/02/04	14,400	14,400	15,437	14,824	0.83	95	130K	2B
1398/02/03	14,700	14,400	15,080	14,702	(0.02)	115	182K	3B
1398/02/02	15,150	14,600	15,247	14,705	1.27	181	234K	3B
1398/01/31	14,699	14,600	14,929	14,521	2.12	169	248K	4B
1398/01/28	14,152	14,101	14,794	14,219	0.92	191	226K	3B
1398/01/27	14,570	14,210	14,570	14,090	1.02	152	189K	3B
1398/01/26	14,189	13,951	14,404	13,948	1.67	270	269K	4B
1398/01/25	13,900	13,500	14,191	13,719	1.50	297	294K	4B
1398/01/24	13,351	13,350	13,799	13,516	0.02	122	150K	2B
1398/01/21	13,201	13,101	13,488	13,513	(1.42)	250	281K	4B
1398/01/20	13,410	13,200	13,949	13,708	(0.41)	97	81K	1B
1398/01/19	13,792	13,451	13,792	13,765	(0.09)	59	43K	581M
1398/01/18	13,999	13,760	14,000	13,778	0.14	99	94K	1B
1398/01/17	14,000	13,853	14,080	13,759	0.32	103	137K	2B
1398/01/11	14,243	13,300	14,243	13,715	1.11	149	257K	4B
1398/01/10	13,000	12,990	13,809	13,565	3.14	208	459K	6B
1398/01/07	13,350	12,700	13,400	13,152	(0.66)	151	156K	2B
1398/01/06	13,296	13,180	13,821	13,239	0.57	156	195K	3B
1398/01/05	13,147	13,147	13,740	13,164	0.55	103	113K	2B
1397/12/28	12,789	12,789	13,105	13,092	4.90	244	845K	11B
1397/12/27	12,576	12,337	12,576	12,481	4.20	111	490K	6B
1397/12/26	11,737	11,700	12,323	11,978	2.05	140	300K	4B
1397/12/25	11,600	11,476	11,742	11,737	(0.16)	109	122K	1B
1397/12/22	11,500	11,425	11,742	11,756	(0.13)	49	36K	412M
1397/12/21	11,700	11,420	11,800	11,771	(1.16)	69	186K	2B
1397/12/20	11,600	11,500	11,800	11,909	(0.11)	45	38K	448M
1397/12/19	11,370	11,370	11,700	11,922	(0.38)	57	50K	570M
1397/12/18	11,600	11,446	11,798	11,967	(0.67)	72	82K	937M
1397/12/15	11,880	11,540	11,880	12,048	(0.21)	69	31K	357M
1397/12/14	11,700	11,601	11,860	12,073	(0.21)	33	31K	357M
1397/12/13	11,629	11,593	11,880	12,098	(0.07)	35	10K	121M
1397/12/12	11,602	11,602	11,701	12,106	(0.06)	15	9K	106M
1397/12/11	11,999	11,541	11,999	12,113	(0.07)	26	11K	134M
1397/12/08	11,995	11,812	11,999	12,121	(0.11)	31	29K	349M
1397/12/07	11,950	11,700	12,189	12,134	(0.01)	31	35K	418M
1397/12/06	12,137	12,020	12,239	12,135	(0.02)	45	82K	996M
1397/12/05	12,161	11,670	12,161	12,137	(0.2)	39	52K	613M
1397/12/04	12,000	11,987	12,214	12,161	(0.12)	76	107K	1B
1397/12/01	12,000	11,855	12,300	12,176	(0.2)	86	121K	1B
1397/11/30	11,701	11,650	11,998	12,201	(0.07)	35	10K	123M
1397/11/29	12,000	11,731	12,120	12,209	(1.13)	57	153K	2B
1397/11/28	12,226	11,820	12,226	12,348	(0.76)	54	111K	1B
1397/11/27	12,300	12,000	12,689	12,442	(0.66)	85	172K	2B
1397/11/24	12,570	12,110	12,789	12,525	(0.36)	78	139K	2B
1397/11/21	12,111	12,111	12,375	12,570	(0.08)	25	14K	168M
1397/11/17	12,750	12,201	12,750	12,580	(0.09)	30	25K	309M
1397/11/16	12,088	12,088	12,295	12,591	(0.25)	55	39K	470M
1397/11/15	12,500	12,320	12,500	12,623	(0.23)	33	63K	781M
1397/11/14	12,200	12,200	12,374	12,652	(0.3)	50	48K	587M
1397/11/13	12,323	12,250	12,350	12,690	(0.2)	82	34K	424M
1397/11/10	12,360	12,356	12,820	12,715	(0.12)	42	31K	384M
1397/11/09	12,600	12,360	12,900	12,730	0.04	25	61K	779M
1397/11/08	12,307	12,307	12,996	12,725	0.01	21	5K	69M
1397/11/07	12,702	12,695	13,200	12,724	0.23	51	82K	1B
1397/11/06	13,056	12,710	13,264	12,695	0.49	63	94K	1B
1397/11/03	12,316	12,316	13,000	12,633	0.10	69	48K	618M
1397/11/02	12,216	12,216	13,100	12,621	0.02	47	84K	1B
1397/11/01	12,521	12,326	12,848	12,619	0.02	43	49K	623M
1397/10/30	12,799	12,300	12,800	12,617	(0.19)	81	99K	1B
1397/10/29	12,866	12,719	12,958	12,641	0.20	116	54K	697M
1397/10/26	12,510	12,221	12,700	12,616	(0.76)	152	158K	2B
1397/10/25	12,770	12,311	12,770	12,713	(1.38)	190	244K	3B
1397/10/24	12,806	12,630	12,806	12,891	(0.09)	40	40K	503M
1397/10/23	12,889	12,601	12,889	12,903	(0.19)	101	55K	690M
1397/10/22	12,611	12,600	12,998	12,928	(2.02)	190	289K	4B
1397/10/19	12,900	12,755	13,069	13,194	(0.3)	73	69K	891M
1397/10/18	13,011	12,910	13,200	13,234	(0.29)	96	94K	1B
1397/10/17	13,050	13,050	13,299	13,272	(0.05)	52	38K	495M
1397/10/16	13,273	13,211	13,500	13,278	0.04	62	68K	903M
1397/10/15	13,280	13,181	13,293	13,273	(0.05)	87	84K	1B
1397/10/12	13,300	13,201	13,700	13,280	0.29	121	132K	2B
1397/10/11	13,233	13,010	13,497	13,241	0.04	210	254K	3B
1397/10/10	13,124	13,020	13,550	13,236	0.30	147	189K	3B
1397/10/09	13,300	12,990	13,600	13,197	(3.13)	355	468K	6B
1397/10/08	13,701	13,320	13,900	13,624	(0.31)	126	239K	3B
1397/10/05	13,803	13,555	13,999	13,667	0.19	115	149K	2B
1397/10/04	13,800	13,780	14,197	13,641	0.48	94	126K	2B
1397/10/03	14,000	13,670	14,180	13,576	0.32	98	70K	978M
1397/10/02	14,380	13,500	14,500	13,533	(3.46)	330	3M	44B
1397/10/01	14,000	13,912	14,190	14,018	0.01	63	114K	2B
1397/09/28	13,801	13,801	14,000	14,016	(0.16)	65	272K	4B
1397/09/27	13,900	13,888	14,140	14,038	(0.2)	116	222K	3B
1397/09/26	13,501	13,501	14,000	14,066	(0.45)	89	222K	3B
1397/09/25	14,369	13,802	14,369	14,130	(0.28)	75	144K	2B
1397/09/24	13,890	13,890	14,390	14,170	0.04	117	213K	3B
1397/09/21	13,503	13,503	14,198	14,165	(0.15)	79	104K	1B
1397/09/20	14,378	13,734	14,399	14,186	(1.87)	124	289K	4B
1397/09/19	14,340	14,014	14,613	14,456	3.86	280	877K	13B
1397/09/18	14,000	13,788	14,300	13,919	0.40	139	180K	3B
1397/09/17	14,000	13,847	14,150	13,864	0.17	84	81K	1B
1397/09/14	13,570	13,260	14,080	13,840	(0.05)	107	109K	2B
1397/09/13	14,200	13,300	14,200	13,847	(0.54)	118	124K	2B
1397/09/12	13,900	13,900	14,200	13,922	0.25	70	100K	1B
1397/09/11	13,900	13,490	14,165	13,887	0.53	141	228K	3B
1397/09/10	14,149	13,500	14,150	13,814	0.02	91	86K	1B
1397/09/07	14,188	13,900	14,200	13,811	0.19	70	100K	1B
1397/09/06	13,860	13,750	14,186	13,785	2.01	206	304K	4B
1397/09/05	13,650	12,985	14,199	13,513	(1.13)	124	239K	3B
1397/09/03	13,705	13,200	13,705	13,668	(0.7)	111	187K	3B
1397/08/30	14,000	13,400	14,000	13,764	(0.09)	53	39K	532M
1397/08/29	14,300	13,600	14,300	13,776	0.17	93	86K	1B
1397/08/28	13,398	13,340	13,787	13,752	4.73	224	919K	13B
1397/08/27	13,449	12,702	13,449	13,131	(0.4)	83	96K	1B
1397/08/26	13,074	13,000	13,450	13,184	1.55	265	344K	5B
1397/08/23	13,100	12,801	13,200	12,983	(0.72)	93	339K	4B
1397/08/22	13,300	12,921	13,366	13,077	0.47	89	173K	2B
1397/08/21	12,800	12,800	13,450	13,016	0.39	109	96K	1B
1397/08/20	13,296	12,901	13,297	12,965	0.06	70	76K	989M
1397/08/19	12,981	12,700	13,297	12,957	2.31	164	332K	4B
1397/08/15	12,629	12,401	12,900	12,664	0.14	165	203K	3B
1397/08/14	12,640	12,322	12,700	12,646	(0.04)	70	127K	2B
1397/08/13	12,659	12,300	12,700	12,651	(0.06)	47	76K	959M
1397/08/12	12,597	12,501	12,796	12,658	0.20	101	323K	4B
1397/08/09	12,699	12,237	12,700	12,633	(0.13)	97	68K	846M
1397/08/07	12,459	12,459	12,900	12,649	1.53	97	633K	8B
1397/08/06	11,960	11,831	12,975	12,459	0.58	127	328K	4B
1397/08/05	12,480	11,900	12,480	12,387	(0.72)	77	110K	1B
1397/08/02	13,090	12,009	13,090	12,477	(0.56)	131	341K	4B
1397/08/01	12,350	12,029	12,900	12,547	(0.91)	119	258K	3B
1397/07/30	12,680	12,210	13,000	12,662	(1.48)	163	261K	3B
1397/07/29	13,460	12,800	13,460	12,852	0.19	113	105K	1B
1397/07/28	13,150	13,083	13,153	12,827	2.39	136	279K	4B
1397/07/25	12,200	12,101	12,680	12,527	3.73	236	539K	7B
1397/07/24	12,290	11,700	12,371	12,077	2.50	193	417K	5B
1397/07/23	11,340	11,340	11,816	11,782	4.69	154	633K	7B
1397/07/22	10,800	10,800	11,263	11,254	(0.08)	27	62K	690M
1397/07/21	11,100	10,896	11,102	11,263	(1.8)	140	232K	3B
1397/07/18	11,120	10,939	11,690	11,469	(0.39)	160	341K	4B
1397/07/17	11,600	11,300	11,719	11,514	3.14	155	424K	5B
1397/07/16	10,730	10,730	11,283	11,163	(1.06)	178	376K	4B
1397/07/15	11,400	11,274	11,750	11,283	(4.92)	324	900K	10B
1397/07/14	12,011	11,762	12,499	11,867	(4.15)	290	769K	9B
1397/07/11	12,872	12,229	12,872	12,381	(8.62)	305	773K	10B
1397/07/07	12,963	12,963	13,610	13,549	9.74	286	896K	12B
1397/07/04	12,569	12,116	12,569	12,346	3.13	161	411K	5B
1397/07/03	12,114	12,114	12,114	11,971	3.75	120	436K	5B
1397/07/02	11,605	11,503	11,605	11,538	4.39	113	511K	6B
1397/07/01	11,070	10,801	11,072	11,053	4.82	530	1M	16B
1397/06/31	10,478	9,999	10,775	10,545	2.76	357	811K	9B
1397/06/27	10,290	10,180	10,400	10,262	(0.06)	122	181K	2B
1397/06/26	10,300	10,011	10,480	10,268	0.31	205	266K	3B
1397/06/25	10,146	9,911	10,199	10,236	(1.72)	221	288K	3B
1397/06/24	10,550	10,075	10,750	10,415	1.18	326	422K	4B
1397/06/21	10,495	10,050	10,549	10,294	2.45	415	741K	8B
1397/06/20	10,000	9,750	10,050	10,048	4.97	548	2M	22B
1397/06/19	9,300	9,300	9,590	9,572	4.80	233	895K	9B
1397/06/18	9,170	9,064	9,280	9,134	2.10	269	474K	4B
1397/06/17	9,000	8,660	9,194	8,946	(1.5)	375	587K	5B
1397/06/14	9,076	8,810	9,082	9,082	(0.23)	155	96K	863M
1397/06/13	9,270	9,000	9,286	9,103	(1.7)	270	557K	5B
1397/06/12	9,300	9,099	9,448	9,260	0.11	241	379K	4B
1397/06/11	9,260	9,150	9,600	9,250	0.65	293	400K	4B
1397/06/10	8,997	8,997	9,290	9,190	3.87	364	674K	6B
1397/06/07	8,601	8,601	8,950	8,848	1.35	275	504K	4B
1397/06/06	8,800	8,595	8,997	8,730	(0.71)	220	425K	4B
1397/06/05	8,900	8,587	8,919	8,792	(1.57)	366	381K	3B
1397/06/04	9,270	8,905	9,270	8,932	0.21	236	361K	3B
1397/06/03	9,270	8,769	9,270	8,913	0.48	242	538K	5B
1397/05/30	9,060	8,760	9,060	8,870	2.46	225	426K	4B
1397/05/29	8,716	8,430	8,716	8,657	4.29	423	683K	6B
1397/05/28	8,301	8,300	8,301	8,301	5.00	152	595K	5B
1397/05/27	7,850	7,750	8,120	7,906	2.22	349	2M	12B
1397/05/24	7,712	7,682	7,819	7,734	(0.12)	159	301K	2B
1397/05/23	7,800	7,710	8,050	7,743	0.34	195	254K	2B
1397/05/22	7,850	7,702	7,850	7,717	0.18	171	345K	3B
1397/05/21	7,759	7,666	7,782	7,703	0.17	330	448K	3B
1397/05/20	7,480	7,480	7,779	7,690	3.72	375	603K	5B
1397/05/17	7,255	7,250	7,421	7,414	4.90	191	896K	7B
1397/05/16	6,920	6,912	7,251	7,068	2.29	246	431K	3B
1397/05/15	7,007	6,799	7,041	6,910	(3.44)	341	481K	3B
1397/05/14	7,113	6,972	7,498	7,156	(0.8)	261	440K	3B
1397/05/13	7,396	7,116	7,396	7,214	(0.12)	99	81K	582M
1397/05/10	7,400	7,200	7,420	7,223	0.38	141	159K	1B
1397/05/09	7,150	6,970	7,370	7,196	(0.76)	296	384K	3B
1397/05/08	7,150	7,061	7,390	7,251	(1.91)	139	303K	2B
1397/05/07	7,150	7,138	7,300	7,392	(1.26)	133	181K	1B
1397/05/06	7,683	7,333	7,683	7,486	(0.43)	134	151K	1B
1397/05/03	7,351	7,331	7,565	7,518	(0.17)	75	45K	335M
1397/05/02	7,637	7,400	7,637	7,531	(0.19)	90	72K	536M
1397/05/01	7,596	7,382	7,689	7,545	(0.24)	162	142K	1B
1397/04/31	7,482	7,348	7,575	7,563	(2.2)	201	295K	2B
1397/04/30	7,698	7,499	7,698	7,733	(0.49)	133	105K	796M
1397/04/27	7,683	7,575	7,683	7,771	(2.53)	268	300K	2B
1397/04/26	7,686	7,684	7,730	7,973	(1.42)	186	172K	1B
1397/04/25	8,000	7,819	8,000	8,088	(1.73)	237	213K	2B
1397/04/24	8,250	8,043	8,300	8,230	(2.79)	343	379K	3B
1397/04/23	8,659	8,291	8,760	8,466	(1.28)	102	79K	665M
1397/04/12	13,194	12,448	13,194	12,563	(4.12)	358	743K	9B
1397/04/11	12,916	12,857	13,298	13,103	(0.29)	95	61K	793M
1397/04/10	13,206	12,905	13,206	13,141	(0.08)	57	30K	395M
1397/04/09	13,100	13,000	13,559	13,151	0.05	54	20K	266M
1397/04/06	13,970	12,901	13,970	13,144	(3.2)	135	391K	5B
1397/04/05	13,552	13,152	13,552	13,579	(1.06)	117	121K	2B
1397/04/04	14,300	13,550	14,300	13,724	(2.9)	226	304K	4B
1397/04/03	14,005	13,950	14,799	14,134	(1.05)	249	522K	7B
1397/04/02	14,313	14,100	14,313	14,284	4.78	306	652K	9B
1397/03/30	13,444	13,444	13,908	13,632	2.91	113	228K	3B
1397/03/29	13,001	13,001	13,540	13,246	0.78	169	189K	3B
1397/03/28	13,400	13,100	13,400	13,143	0.47	194	262K	3B
1397/03/27	13,399	13,200	13,487	13,082	1.39	154	152K	2B
1397/03/23	12,800	12,800	13,325	12,903	0.92	225	236K	3B
1397/03/22	12,631	12,631	12,800	12,785	(0.16)	100	140K	2B
1397/03/21	12,630	12,620	12,690	12,805	(1.46)	241	220K	3B
1397/03/20	12,630	12,623	12,700	12,995	(0.86)	135	97K	1B
1397/03/19	12,620	12,620	13,128	13,108	(0.4)	100	44K	557M
1397/03/13	13,167	12,751	13,167	13,160	(1.47)	200	152K	2B
1397/03/12	13,405	12,960	13,470	13,356	(1.93)	209	202K	3B
1397/03/09	13,850	13,350	13,950	13,619	(1.92)	89	238K	3B
1397/03/08	13,949	13,322	13,999	13,885	(0.98)	152	109K	1B
1397/03/07	13,844	13,844	14,039	14,023	(3.77)	209	288K	4B
1397/03/06	14,059	14,059	14,300	14,572	(1.53)	157	117K	2B
1397/03/05	14,805	14,402	14,805	14,798	(2.38)	187	190K	3B
1397/03/02	15,160	14,654	15,160	15,159	(0.31)	92	39K	577M
1397/03/01	14,998	14,752	15,250	15,206	(0.7)	67	110K	2B
1397/02/31	15,000	14,751	15,000	15,313	(1.38)	139	124K	2B
1397/02/30	15,065	14,900	15,251	15,527	(0.64)	109	62K	926M
1397/02/29	15,649	15,052	15,650	15,627	(0.15)	64	22K	333M
1397/02/26	15,652	15,384	15,869	15,651	(0.01)	92	1M	19B
1397/02/25	15,653	15,451	15,901	15,652	0.20	112	141K	2B
1397/02/17	17,867	17,410	18,200	17,581	(0.58)	319	1M	20B
1397/02/16	17,622	17,500	17,850	17,684	0.35	160	447K	8B
1397/02/15	17,590	17,500	17,720	17,622	0.70	139	533K	9B
1397/02/11	17,500	17,490	17,570	17,500	0.0	126	554K	10B
1397/02/10	17,525	17,436	17,539	17,500	(0.05)	194	620K	11B
1397/02/09	17,510	17,503	17,510	17,509	(0.01)	74	94K	2B
1397/02/08	17,550	17,484	17,550	17,510	(0.02)	74	118K	2B
1397/02/05	17,503	17,490	17,570	17,513	(0.01)	106	125K	2B
1397/02/04	17,510	17,501	17,570	17,515	0.05	275	188K	3B
1397/02/03	17,510	17,400	17,515	17,506	(0.01)	138	121K	2B
1397/02/02	17,493	17,482	17,515	17,508	(0.02)	159	185K	3B
1397/02/01	17,510	17,500	17,562	17,511	0.03	110	206K	4B
1397/01/29	17,520	17,504	17,560	17,506	0.01	110	184K	3B
1397/01/28	17,510	17,493	17,520	17,504	(0.05)	182	462K	8B
1397/01/27	17,510	17,410	17,560	17,512	(0.11)	182	275K	5B
1397/01/26	17,515	17,510	17,568	17,531	(0.03)	81	104K	2B
1397/01/22	17,595	17,505	17,595	17,537	(0.06)	116	260K	5B
1397/01/21	17,650	17,516	17,700	17,548	0.19	87	135K	2B
1397/01/20	17,511	17,500	17,544	17,514	(0.15)	238	313K	5B
1397/01/19	17,530	17,512	17,575	17,541	(0.07)	154	146K	3B
1397/01/18	17,599	17,500	17,650	17,554	(0.35)	127	235K	4B
1397/01/15	17,650	17,541	17,690	17,616	0.03	102	97K	2B
1397/01/14	17,580	17,513	17,645	17,610	(0.16)	84	102K	2B
1397/01/08	17,670	17,550	17,700	17,638	0.03	59	53K	929M
1397/01/07	17,630	17,556	17,700	17,633	0.02	55	29K	521M
1397/01/06	17,770	17,517	17,770	17,630	(0.09)	91	67K	1B
1397/01/05	17,612	17,611	17,750	17,645	0.01	30	24K	424M
1396/12/28	17,600	17,600	17,750	17,644	0.10	65	62K	1B
1396/12/27	17,600	17,551	17,750	17,627	0.44	49	187K	3B
1396/12/26	17,520	17,520	17,700	17,549	0.01	63	18K	325M
1396/12/23	17,551	17,520	17,650	17,548	(0.01)	103	74K	1B
1396/12/22	17,550	17,500	17,700	17,550	(0.16)	123	545K	10B
1396/12/21	17,650	17,520	17,650	17,579	0.0	125	159K	3B
1396/12/20	17,615	17,531	17,640	17,579	0.02	94	74K	1B
1396/12/19	17,532	17,512	17,996	17,576	0.04	167	306K	5B
1396/12/16	17,600	17,500	17,700	17,569	(0.52)	197	383K	7B
1396/12/15	17,749	17,540	17,749	17,661	(0.45)	268	266K	5B
1396/12/14	17,860	17,660	17,870	17,741	(0.63)	115	307K	5B
1396/12/13	17,823	17,800	18,400	17,854	0.17	141	135K	2B
1396/12/12	17,870	17,726	17,870	17,823	(0.1)	98	143K	3B
1396/12/09	17,851	17,777	17,852	17,841	(0.16)	136	206K	4B
1396/12/08	17,850	17,710	17,882	17,869	(0.14)	151	137K	2B
1396/12/07	17,850	17,792	17,920	17,894	(0.18)	101	154K	3B
1396/12/06	17,850	17,800	17,944	17,927	(0.13)	100	113K	2B
1396/12/05	17,850	17,830	17,980	17,951	0.82	133	433K	8B
1396/12/02	17,779	17,775	18,000	17,805	0.16	140	337K	6B
1396/11/30	17,900	17,693	17,900	17,777	(1.04)	196	646K	11B
1396/11/29	17,979	17,880	17,979	17,963	(0.09)	122	143K	3B
1396/11/28	18,050	17,814	18,050	17,980	(0.13)	151	119K	2B
1396/11/25	18,050	17,903	18,050	18,003	(0.02)	117	53K	960M
1396/11/24	18,102	17,900	18,128	18,007	(0.69)	154	277K	5B
1396/11/23	18,200	18,025	18,200	18,132	(0.01)	108	53K	954M
1396/11/21	18,150	18,125	18,280	18,134	0.16	70	116K	2B
1396/11/18	18,150	18,140	18,300	18,105	0.06	82	63K	1B
1396/11/17	18,000	17,910	18,370	18,095	0.02	220	112K	2B
1396/11/16	18,200	17,901	18,400	18,091	0.03	118	58K	1B
1396/11/15	18,210	18,000	18,400	18,086	0.12	142	91K	2B
1396/11/14	18,000	17,974	18,190	18,065	0.01	134	174K	3B
1396/11/11	18,000	17,920	18,070	18,063	(0.28)	122	157K	3B
1396/11/10	18,100	17,926	18,100	18,113	(0.58)	128	186K	3B
1396/11/09	18,200	17,900	18,200	18,218	(0.51)	204	119K	2B
1396/11/08	18,382	17,910	18,382	18,311	(0.35)	141	86K	2B
1396/11/07	18,200	18,000	18,399	18,376	(0.35)	126	82K	1B
1396/11/04	18,300	18,125	18,450	18,441	(0.22)	122	58K	1B
1396/11/03	18,450	18,195	18,450	18,481	(0.34)	121	100K	2B
1396/11/02	18,499	18,280	18,600	18,544	(0.23)	101	71K	1B
1396/11/01	18,500	18,424	18,620	18,587	(0.11)	112	71K	1B
1396/10/30	18,655	18,500	18,655	18,608	(0.06)	236	471K	9B
1396/10/27	18,760	18,400	18,760	18,620	(0.2)	246	164K	3B
1396/10/26	18,611	18,467	18,780	18,657	(0.26)	441	183K	3B
1396/10/25	18,800	18,590	18,889	18,706	0.06	217	253K	5B
1396/10/24	18,840	18,700	18,850	18,695	0.44	210	184K	3B
1396/10/23	18,600	18,552	18,978	18,613	1.02	238	228K	4B
1396/10/20	18,400	18,304	18,600	18,425	(0.04)	96	84K	2B
1396/10/19	18,500	18,297	18,743	18,432	0.38	195	149K	3B
1396/10/18	17,800	17,800	18,518	18,362	4.11	345	427K	8B
1396/10/17	17,646	17,590	17,900	17,637	0.10	187	168K	3B
1396/10/16	17,650	17,557	17,850	17,619	0.03	132	131K	2B
1396/10/13	17,650	17,575	17,650	17,614	(0.01)	170	192K	3B
1396/10/12	17,650	17,558	17,650	17,616	0.01	248	158K	3B
1396/10/11	17,751	17,579	17,751	17,615	0.05	198	220K	4B
1396/10/10	17,850	17,559	17,850	17,607	(2.38)	599	1M	25B
1396/10/09	18,248	17,600	18,248	18,037	(1.7)	203	264K	5B
1396/10/06	18,500	18,146	18,697	18,349	(0.82)	250	256K	5B
1396/10/05	18,501	18,230	18,747	18,501	(0.18)	232	137K	3B
1396/10/04	18,751	18,350	18,840	18,535	1.73	419	526K	10B
1396/10/03	18,089	18,062	18,600	18,219	1.17	367	232K	4B
1396/10/02	18,098	18,000	18,098	18,009	0.05	189	86K	2B
1396/09/29	18,097	17,900	18,097	18,000	0.11	484	570K	10B
1396/09/28	18,120	17,990	18,120	17,981	0.18	209	198K	4B
1396/09/27	18,280	17,900	18,280	17,948	1.92	274	293K	5B
1396/09/26	17,650	17,593	17,700	17,610	(0.17)	312	435K	8B
1396/09/25	17,755	17,595	17,798	17,640	0.02	282	352K	6B
1396/09/22	17,737	17,599	17,737	17,636	(0.19)	340	541K	10B
1396/09/21	17,840	17,624	17,840	17,669	(0.65)	422	946K	17B
1396/09/20	17,930	17,725	17,930	17,784	(0.49)	383	678K	12B
1396/09/19	17,903	17,800	17,904	17,871	0.01	289	397K	7B
1396/09/18	17,990	17,821	17,990	17,870	0.08	191	221K	4B
1396/09/14	17,948	17,766	18,155	17,856	(0.2)	339	331K	6B
1396/09/13	17,948	17,840	17,948	17,891	(0.02)	175	221K	4B
1396/09/12	17,948	17,817	17,948	17,895	0.02	262	283K	5B
1396/09/11	17,958	17,851	17,958	17,892	0.03	246	172K	3B
1396/09/08	17,950	17,820	17,950	17,886	0.01	257	184K	3B
1396/09/07	17,965	17,823	17,965	17,884	(0.2)	318	354K	6B
1396/09/05	17,960	17,876	18,000	17,919	0.16	215	196K	4B
1396/09/04	17,970	17,830	17,988	17,890	(0.41)	575	541K	10B
1396/09/01	18,049	17,878	18,049	17,964	(0.27)	439	501K	9B
1396/08/30	18,100	17,960	18,100	18,013	(0.17)	260	355K	6B
1396/08/29	18,100	18,001	18,125	18,044	0.03	156	140K	3B
1396/08/27	18,100	17,999	18,139	18,038	0.11	180	282K	5B
1396/08/24	18,100	17,990	18,200	18,019	(0.28)	366	1M	26B
1396/08/23	18,051	18,051	18,100	18,069	0.02	210	205K	4B
1396/08/22	18,073	18,051	18,100	18,065	0.01	227	232K	4B
1396/08/21	18,070	18,033	18,099	18,064	(0.14)	259	346K	6B
1396/08/20	18,110	18,060	18,110	18,089	(0.06)	220	213K	4B
1396/08/17	18,101	18,060	18,195	18,099	(0.1)	217	276K	5B
1396/08/16	18,151	18,111	18,220	18,117	0.07	167	140K	3B
1396/08/15	18,148	18,070	18,200	18,105	0.04	431	1M	20B
1396/08/14	18,200	18,069	18,200	18,097	(0.03)	248	148K	3B
1396/08/13	18,100	18,070	18,275	18,103	(0.07)	279	484K	9B
1396/08/10	18,130	18,072	18,190	18,116	0.01	249	319K	6B
1396/08/09	18,194	18,071	18,222	18,115	(0.08)	304	353K	6B
1396/08/08	18,130	18,070	18,364	18,130	0.05	388	378K	7B
1396/08/07	18,145	18,090	18,146	18,121	0.01	430	1M	23B
1396/08/06	18,110	18,080	18,296	18,119	0.07	383	666K	12B
1396/08/03	18,121	18,005	18,200	18,106	(0.05)	422	1M	18B
1396/08/02	18,250	17,331	18,395	18,115	(0.67)	465	875K	16B
1396/08/01	18,250	18,190	18,490	18,237	(0.05)	462	660K	12B
1396/07/30	18,300	18,200	18,500	18,247	0.21	407	179K	3B
1396/07/29	18,206	18,102	18,330	18,209	0.08	430	465K	8B
1396/07/26	18,230	18,137	18,300	18,195	(0.84)	1,011	1M	24B
1396/07/25	18,360	18,200	18,480	18,350	(1.09)	491	1M	21B
1396/07/24	18,676	18,422	18,717	18,552	0.0	332	930K	17B
1396/07/23	18,509	18,126	18,710	18,552	0.21	582	592K	11B
1396/07/22	18,400	18,395	18,775	18,514	0.32	280	285K	5B
1396/07/19	18,350	18,295	18,600	18,455	0.65	652	1M	20B
1396/07/18	18,300	17,835	18,500	18,336	0.53	794	1M	19B
1396/07/17	18,217	18,216	18,997	18,240	(4.87)	1,636	5M	85B
1396/07/16	20,000	19,131	20,048	19,174	(4.78)	1,217	3M	51B
1396/07/15	20,500	19,800	20,500	20,137	(1.87)	833	889K	18B
1396/07/12	20,241	20,241	20,700	20,520	1.06	390	597K	12B
1396/07/11	20,301	20,233	20,550	20,305	(0.98)	614	1M	25B
1396/07/10	21,130	20,100	21,130	20,505	(2.78)	784	1M	23B
1396/07/05	21,488	20,831	21,500	21,091	(0.94)	614	825K	17B
1396/07/04	20,831	20,831	21,500	21,291	1.79	830	1M	22B
1396/07/03	20,600	20,510	21,019	20,916	1.63	630	655K	14B
1396/07/02	20,611	20,500	20,777	20,580	(0.64)	435	427K	9B
1396/07/01	20,560	20,560	21,090	20,713	0.08	550	402K	8B
1396/06/29	20,584	20,503	21,100	20,696	0.05	563	687K	14B
1396/06/28	20,562	20,562	20,870	20,685	(0.9)	669	781K	16B
1396/06/27	20,900	20,580	20,999	20,872	(0.57)	591	491K	10B
1396/06/26	21,110	20,500	21,139	20,991	(0.89)	859	1M	22B
1396/06/25	21,210	21,101	21,333	21,179	0.11	754	553K	12B
1396/06/22	21,199	21,006	21,400	21,155	(0.9)	1,881	899K	19B
1396/06/21	21,154	21,154	21,700	21,347	0.89	1,705	1M	22B
1396/06/20	21,150	21,008	21,280	21,158	(0.27)	730	1M	25B
1396/06/19	21,015	21,015	21,399	21,215	(0.37)	590	562K	12B
1396/06/15	21,555	21,200	21,555	21,294	(1.22)	442	560K	12B
1396/06/14	21,700	21,427	21,846	21,558	(0.02)	756	795K	17B
1396/06/13	21,449	21,400	21,679	21,563	0.90	680	577K	12B
1396/06/12	21,300	21,200	21,600	21,371	1.32	1,524	674K	14B
1396/06/11	20,999	20,990	21,297	21,093	1.74	998	1M	22B
1396/06/08	20,857	20,650	20,999	20,733	(1.37)	836	598K	12B
1396/06/07	21,250	20,900	21,390	21,021	(1.04)	1,103	2M	33B
1396/06/06	21,460	21,111	21,480	21,241	(0.37)	540	551K	12B
1396/06/05	21,450	21,150	21,600	21,319	(0.4)	708	756K	16B
1396/06/04	21,525	21,200	21,800	21,404	(1.2)	756	682K	15B
1396/06/01	21,749	21,551	21,831	21,664	0.29	623	483K	10B
1396/05/31	21,755	21,510	21,760	21,602	(0.73)	732	554K	12B
1396/05/30	21,851	21,601	22,176	21,760	(1.14)	558	547K	12B
1396/05/29	21,582	21,582	22,380	22,011	2.18	1,037	911K	20B
1396/05/28	21,490	21,450	21,700	21,541	(0.11)	1,068	1M	26B
1396/05/25	21,800	21,500	21,800	21,565	(0.51)	702	693K	15B
1396/05/24	21,530	21,530	21,940	21,676	(0.13)	839	565K	12B
1396/05/23	21,950	21,500	21,979	21,704	(1.08)	1,270	1M	23B
1396/05/22	21,903	21,903	22,200	21,941	(0.36)	796	611K	13B
1396/05/21	22,350	21,909	22,489	22,020	(1.49)	1,170	989K	22B
1396/05/18	22,090	22,051	22,949	22,354	1.40	2,530	1M	29B
1396/05/17	22,263	21,850	22,263	22,045	(0.98)	1,694	1M	27B
1396/05/16	22,410	22,100	22,600	22,263	(1.52)	1,583	1M	25B
1396/05/15	22,690	22,402	22,988	22,607	(2.41)	2,238	2M	46B
1396/05/11	23,400	22,902	23,495	23,166	0.99	3,268	3M	63B
1396/05/10	22,200	22,200	23,068	22,938	4.41	6,116	6M	140B
1396/05/09	22,200	21,801	22,202	21,970	(1.77)	4,326	3M	66B
1396/05/08	22,550	22,200	22,600	22,365	(1.01)	6,025	4M	95B
1396/05/07	22,650	22,400	22,988	22,594	0.15	12,705	8M	191B
1396/05/04	22,557	22,230	22,569	22,560	4.95	34,543	49M	1T
1396/05/03	21,495	21,495	21,495	21,495	5.00	5,153	13M	280B
1396/05/02	20,472	20,472	20,472	20,472	5.00	686	3M	67B
1396/05/01	19,498	19,498	19,498	19,498	5.00	579	2M	43B
1396/04/31	19,293	19,293	19,293	18,570	1.06	161	81K	2B
1396/04/28	18,375	18,375	18,375	18,375	5.00	163	380K	7B
1396/04/27	17,500	17,500	17,500	17,500	1650.00	67,849	47M	831B