Name: خدمات فنی فولاد یزد
Creator: حال و هوا

جدول آخرین قیمت و نمودار
خدمات فنی فولاد یزد
خفولا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	15,250	15,250	15,250	15,250	(2.99)	70	846K	13B
1405/06/28	16,450	15,670	16,450	15,720	(2.66)	155	2M	28B
1405/06/25	15,500	15,460	16,390	16,150	1.44	349	4M	57B
1405/06/24	15,810	15,810	16,400	15,920	(2.27)	627	7M	113B
1405/06/23	16,290	16,280	16,460	16,290	(2.92)	171	2M	40B
1405/06/22	16,660	16,660	17,300	16,780	(2.27)	752	9M	158B
1405/06/21	17,370	16,640	17,370	17,170	1.78	114	2M	34B
1405/06/17	16,870	16,760	16,870	16,870	2.99	60	1M	22B
1405/06/16	16,380	16,380	16,380	16,380	2.95	35	277K	5B
1405/06/09	15,910	15,910	15,910	15,910	(2.99)	63	604K	10B
1405/06/08	16,860	16,000	16,860	16,400	0.12	422	4M	59B
1405/06/07	16,860	16,000	16,860	16,400	0.12	422	4M	59B
1405/06/04	16,380	16,380	16,380	16,380	2.95	46	572K	9B
1405/06/01	15,840	15,840	15,990	15,910	1.47	35	529K	8B
1405/05/31	15,400	15,180	15,850	15,680	1.88	362	5M	73B
1405/05/28	14,970	14,800	15,410	15,390	2.81	258	3M	51B
1405/05/27	15,000	14,740	15,010	14,970	2.67	324	4M	64B
1405/05/26	14,580	14,580	14,580	14,580	2.97	73	925K	13B
1405/05/25	13,990	13,920	14,190	14,160	2.76	224	4M	60B
1405/05/24	13,960	13,260	13,970	13,780	1.55	202	2M	29B
1405/05/21	13,280	13,280	13,580	13,570	2.88	306	3M	47B
1405/05/20	13,280	13,280	13,580	13,570	2.88	306	3M	47B
1405/05/19	12,830	12,830	13,590	13,190	(0.23)	385	7M	94B
1405/05/18	13,940	13,200	13,940	13,220	(2.79)	183	3M	35B
1405/05/17	13,600	13,600	13,600	13,600	2.95	93	1M	15B
1405/05/14	13,220	13,030	13,220	13,210	2.88	236	4M	52B
1405/05/13	12,840	12,840	12,840	12,840	2.97	77	480K	6B
1405/05/12	12,840	12,840	12,840	12,840	2.97	77	480K	6B
1405/05/11	12,460	12,220	12,480	12,470	2.89	221	4M	50B
1405/05/10	11,750	11,720	12,430	12,120	0.41	496	5M	56B
1405/05/07	12,070	12,070	12,070	12,070	2.99	21	146K	2B
1405/04/29	11,290	11,290	11,880	11,720	1.56	187	3M	35B
1405/04/28	11,490	11,490	12,140	11,540	(2.53)	211	3M	31B
1405/04/27	11,840	11,840	11,840	11,840	(2.95)	27	331K	4B
1405/04/24	12,190	12,190	12,500	12,200	(2.87)	337	6M	75B
1405/04/23	12,560	12,560	12,560	12,560	(2.94)	13	169K	2B
1405/04/22	12,940	12,940	12,940	12,940	(2.93)	10	159K	2B
1405/04/21	13,330	13,330	13,330	13,330	(2.98)	5	77K	1B
1405/04/20	13,740	13,740	13,750	13,740	(2.97)	89	2M	27B
1405/04/17	14,330	13,510	14,330	14,160	1.72	698	13M	178B
1405/04/16	13,920	13,920	13,920	13,920	2.96	16	56K	780M
1405/04/15	13,520	13,520	13,520	13,520	2.97	12	108K	1B
1405/04/14	13,520	13,520	13,520	13,520	2.97	12	108K	1B
1405/04/13	13,520	13,520	13,520	13,520	2.97	12	108K	1B
1405/04/10	13,520	13,520	13,520	13,520	2.97	12	108K	1B
1405/04/08	13,130	13,130	13,130	13,130	2.98	22	310K	4B
1405/04/07	12,700	12,180	12,920	12,750	1.59	358	6M	81B
1405/04/06	12,580	12,230	12,590	12,550	2.62	520	8M	99B
1405/04/03	12,230	12,230	12,230	12,230	2.95	58	366K	4B
1405/04/01	11,420	11,420	11,990	11,880	1.97	220	3M	41B
1405/03/31	11,700	11,610	11,950	11,650	(2.59)	392	6M	71B
1405/03/30	11,950	11,860	12,470	11,960	(2.13)	335	4M	49B
1405/03/27	12,700	12,050	12,700	12,220	(1.13)	434	5M	63B
1405/03/26	12,480	11,840	12,480	12,360	1.98	544	9M	107B
1405/03/25	12,120	12,120	12,120	12,120	2.97	26	60K	727M
1405/03/24	11,770	11,770	11,770	11,770	2.97	56	1M	14B
1405/03/23	11,430	11,430	11,430	11,430	2.97	119	2M	23B
1405/03/20	11,070	11,040	11,400	11,100	(2.46)	515	7M	77B
1405/03/19	11,700	11,030	11,710	11,380	0.09	586	9M	100B
1405/03/18	11,370	11,370	11,370	11,370	(2.99)	17	219K	2B
1405/03/17	11,320	11,320	11,780	11,720	2.45	325	5M	58B
1405/03/16	11,840	11,420	11,840	11,440	(2.8)	82	1M	14B
1405/03/13	12,230	11,540	12,230	11,770	(1.01)	188	3M	32B
1405/03/09	11,840	11,830	11,900	11,890	2.85	187	3M	31B
1405/03/06	11,870	11,520	12,200	11,560	(2.61)	527	7M	83B
1405/03/05	11,870	11,520	12,200	11,560	(2.61)	527	7M	83B
1405/03/04	11,900	11,310	11,900	11,870	2.68	357	5M	55B
1405/03/03	11,540	11,540	11,570	11,560	2.85	93	1M	14B
1405/03/02	11,540	10,880	11,540	11,240	0.27	475	5M	56B
1405/02/30	11,020	11,020	11,230	11,210	2.75	143	2M	21B
1404/12/04	10,550	10,550	11,120	10,910	1.02	154	2M	22B
1404/12/03	10,800	10,800	10,800	10,800	(2.96)	24	163K	2B
1404/12/02	11,130	11,130	11,130	11,130	(2.96)	12	153K	2B
1404/11/29	11,700	11,060	11,720	11,470	0.79	253	3M	32B
1404/11/28	11,370	11,370	11,650	11,380	(2.9)	328	4M	41B
1404/11/27	11,720	11,720	11,720	11,720	(2.98)	11	54K	629M
1404/11/26	12,080	12,080	12,080	12,080	(2.97)	26	318K	4B
1404/11/25	12,440	12,440	12,810	12,450	(2.89)	272	4M	44B
1404/11/21	12,820	12,820	12,820	12,820	(2.95)	75	891K	11B
1404/11/20	13,210	13,210	13,210	13,210	(2.94)	16	226K	3B
1404/11/19	13,670	13,190	13,990	13,610	0.15	319	3M	43B
1404/11/18	14,200	13,490	14,200	13,590	(2.23)	288	3M	45B
1404/11/14	14,300	13,840	14,550	13,900	(2.52)	195	2M	24B
1404/11/13	13,910	13,910	14,300	14,260	2.66	138	2M	29B
1404/11/11	13,890	13,890	13,890	13,890	(2.94)	24	277K	4B
1404/11/08	14,300	14,300	14,690	14,310	(2.92)	351	5M	68B
1404/11/07	14,740	14,740	14,740	14,740	(2.96)	16	92K	1B
1404/11/06	15,190	15,190	15,190	15,190	(2.94)	10	37K	558M
1404/11/05	16,200	15,320	16,200	15,650	(0.89)	495	4M	59B
1404/11/04	15,870	14,950	15,870	15,790	2.47	655	7M	109B
1404/11/01	15,410	15,410	15,410	15,410	2.94	13	40K	617M
1404/10/30	14,970	14,970	14,970	14,970	2.96	73	426K	6B
1404/10/29	14,450	14,020	14,580	14,540	2.68	191	2M	28B
1404/10/28	14,300	13,960	14,750	14,160	(1.6)	629	5M	75B
1404/10/24	15,100	14,330	15,190	14,390	(2.57)	479	5M	74B
1404/10/23	15,300	14,690	15,300	14,770	(2.44)	1,027	11M	158B
1404/10/22	15,060	15,060	15,860	15,140	(2.45)	662	7M	101B
1404/10/21	15,520	15,520	15,520	15,520	(2.94)	23	223K	3B
1404/10/20	15,990	15,990	15,990	15,990	(2.97)	5	43K	688M
1404/10/17	16,480	16,480	16,480	16,480	(2.94)	11	63K	1B
1404/10/16	16,940	16,940	17,380	16,980	(2.75)	287	3M	47B
1404/10/15	17,420	17,420	17,780	17,460	(2.73)	519	5M	94B
1404/10/14	17,950	17,950	17,950	17,950	(2.97)	17	80K	1B
1404/10/06	19,340	18,330	19,340	18,500	(2.06)	854	7M	128B
1404/10/03	18,440	18,440	19,530	18,890	(0.63)	1,674	15M	285B
1404/10/02	19,010	19,010	19,010	19,010	(2.96)	49	293K	6B
1404/10/01	20,320	19,140	20,320	19,590	(0.71)	345	2M	46B
1404/09/30	19,660	19,270	19,800	19,730	2.60	618	5M	89B
1404/09/29	19,230	19,220	19,230	19,230	3.00	331	4M	82B
1404/09/26	18,650	18,270	18,710	18,670	2.75	213	2M	37B
1404/09/25	18,220	17,760	18,260	18,170	2.48	745	7M	124B
1404/09/24	17,760	17,250	17,760	17,730	2.78	471	5M	83B
1404/09/23	17,250	17,250	17,250	17,250	2.99	72	439K	8B
1404/09/22	16,750	16,750	16,750	16,750	2.95	122	1M	21B
1404/09/19	16,310	15,850	16,310	16,270	2.71	998	14M	225B
1404/09/18	15,840	15,840	15,840	15,840	2.99	63	375K	6B
1404/09/17	15,380	15,380	15,380	15,380	2.95	35	269K	4B
1404/09/16	14,940	14,940	14,940	14,940	2.96	89	499K	7B
1404/09/15	14,510	14,510	14,510	14,510	2.98	63	474K	7B
1404/09/12	13,740	13,740	14,580	14,090	(0.49)	2,410	30M	428B
1404/09/11	14,160	14,160	14,160	14,160	(2.95)	43	345K	5B
1404/09/10	14,590	14,590	14,590	14,590	(2.99)	31	233K	3B
1404/09/09	15,040	15,040	15,040	15,040	(2.97)	15	106K	2B
1404/09/08	15,500	15,500	15,500	15,500	(2.94)	68	801K	12B
1404/09/05	15,970	15,970	16,300	15,970	(2.98)	923	12M	191B
1404/09/04	16,460	16,460	16,460	16,460	(2.95)	37	256K	4B
1404/09/01	16,960	16,960	16,960	16,960	(2.97)	19	123K	2B
1404/08/28	17,310	17,310	17,310	17,480	(2.02)	14	61K	1B
1404/08/27	17,680	17,680	17,680	17,840	(2.09)	17	64K	1B
1404/08/26	18,200	18,200	18,200	18,220	(2.88)	20	87K	2B
1404/08/25	18,390	18,390	18,390	18,760	(1.0)	7	30K	545M
1404/08/24	18,770	18,770	18,770	18,950	(2.07)	10	62K	1B
1404/08/19	19,350	19,350	19,350	19,350	(2.76)	14	73K	1B
1404/08/18	19,700	19,700	19,700	19,900	(1.97)	17	54K	1B
1404/08/17	20,300	20,300	20,300	20,300	(2.87)	23	81K	2B
1404/08/14	20,900	20,900	20,900	20,900	(2.79)	8	65K	1B
1404/08/13	21,000	21,000	21,000	21,500	(0.46)	4	11K	229M
1404/08/12	21,600	21,600	21,600	21,600	(2.92)	11	112K	2B
1404/08/10	21,650	21,650	21,650	22,250	(0.22)	3	7K	155M
1404/08/07	21,850	21,850	21,850	22,300	(0.89)	9	23K	492M
1404/08/06	22,050	22,050	22,050	22,500	(0.88)	5	22K	489M
1404/07/30	22,100	22,100	22,100	22,700	(0.22)	2	7K	150M
1404/07/29	22,350	22,350	22,350	22,750	(1.09)	6	45K	996M
1404/07/28	22,600	22,600	22,600	23,000	(1.08)	5	38K	865M
1404/07/27	23,250	23,250	23,250	23,250	(2.92)	20	159K	4B
1404/07/26	23,800	23,800	23,800	23,950	(2.24)	26	80K	2B
1404/07/23	24,500	24,500	24,500	24,500	(2.97)	6	21K	503M
1404/07/22	25,250	25,250	25,250	25,250	(2.88)	11	54K	1B
1404/07/21	26,000	26,000	26,000	26,000	(2.99)	10	71K	2B
1404/07/20	26,800	26,800	26,800	26,800	(2.9)	4	20K	531M
1404/07/19	27,600	27,600	27,600	27,600	(4.99)	16	192K	5B
1404/07/16	28,200	28,200	28,200	29,050	0.0	1	2K	56M
1404/07/13	28,200	28,200	28,200	29,050	0.0	1	20K	564M
1404/07/12	28,200	28,200	28,200	29,050	0.0	5	18K	511M
1404/07/09	28,200	28,200	28,200	29,050	0.0	2	5K	135M
1404/06/26	28,250	28,250	28,250	29,100	0.0	2	11K	299M
1404/06/25	29,100	29,100	29,100	29,100	(4.9)	28	381K	11B
1404/06/24	29,700	29,700	29,700	30,600	0.0	5	11K	334M
1404/06/18	29,700	29,700	29,700	30,600	0.0	3	7K	199M
1404/06/12	29,700	29,700	29,700	30,600	0.0	1	2K	59M
1404/06/11	30,600	30,600	30,600	30,600	(4.97)	154	3M	89B
1404/06/01	31,250	31,250	31,250	32,200	0.0	1	5K	167M
1404/05/27	31,250	31,250	31,250	32,200	0.0	1	4	125K
1404/05/12	31,250	31,250	31,250	32,200	0.0	2	20	625K
1404/05/08	31,250	31,250	31,250	32,200	0.0	1	3	94K
1404/05/04	30,650	30,650	30,650	32,200	(0.16)	9	23K	718M
1404/04/31	31,300	31,300	31,300	32,250	0.0	1	2K	51M
1404/04/22	31,300	31,300	31,300	32,250	0.0	1	5K	156M
1404/04/18	31,300	31,300	31,300	32,250	0.0	1	3K	101M
1404/03/06	31,300	31,300	31,300	32,250	0.0	4	14K	434M
1404/03/05	31,500	31,500	31,500	32,250	(0.62)	12	123K	4B
1404/03/03	30,950	30,950	30,950	32,450	(0.31)	13	40K	1B
1404/02/30	31,600	31,600	31,600	32,550	0.0	1	2K	51M
1404/02/28	31,600	31,600	31,600	32,550	0.0	3	2K	59M
1404/02/27	31,650	31,650	31,650	32,550	(0.15)	7	37K	1B
1404/02/22	31,650	31,650	31,650	32,600	0.0	6	8K	260M
1404/02/21	31,100	31,100	31,100	32,600	(0.31)	14	32K	988M
1404/02/20	31,850	31,850	31,850	32,700	(0.3)	8	70K	2B
1404/02/16	31,850	31,850	31,850	32,800	0.0	4	8K	253M
1404/02/15	31,850	31,850	31,850	32,800	0.0	3	6K	198M
1404/02/13	31,350	31,350	31,350	32,800	(0.61)	12	80K	2B
1404/02/09	32,050	32,050	32,050	33,000	0.0	4	8K	259M
1404/02/03	32,050	32,050	32,050	33,000	0.0	2	4K	115M
1404/02/02	32,050	32,050	32,050	33,000	0.0	4	13K	416M
1404/01/30	31,550	31,550	31,550	33,000	(0.6)	8	70K	2B
1404/01/24	32,250	32,250	32,250	33,200	0.0	3	16K	505M
1404/01/23	32,250	32,250	32,250	33,200	0.0	2	3K	101M
1404/01/17	31,600	31,600	31,600	33,200	(0.15)	5	10K	312M
1404/01/16	32,300	32,300	32,300	33,250	0.0	2	3K	100M
1404/01/10	32,300	32,300	32,300	33,250	0.0	1	2K	52M
1404/01/06	32,300	32,300	32,300	33,250	0.0	2	7K	236M
1403/12/28	31,600	31,600	31,600	33,250	0.0	2	4K	121M
1403/12/26	32,300	32,300	32,300	33,250	0.0	1	2K	65M
1403/12/25	32,300	32,300	32,300	33,250	0.0	2	8K	249M
1403/12/20	31,600	31,600	31,600	33,250	0.0	3	6K	198M
1403/12/18	32,300	32,300	32,300	33,250	0.0	1	2K	51M
1403/12/11	31,700	31,700	31,700	33,250	(0.3)	6	28K	893M
1403/12/07	32,350	32,350	32,350	33,350	0.0	2	5K	149M
1403/12/06	32,350	32,350	32,350	33,350	0.0	1	2K	65M
1403/12/05	32,350	32,350	32,350	33,350	0.0	1	2K	65M
1403/12/04	32,350	32,350	32,350	33,350	0.0	1	2K	50M
1403/12/01	31,800	31,800	31,800	33,350	(0.3)	11	29K	929M
1403/11/30	32,450	32,450	32,450	33,450	0.0	1	2K	65M
1403/11/27	32,450	32,450	32,450	33,450	0.0	1	3K	97M
1403/11/23	32,450	32,450	32,450	33,450	0.0	2	6K	206M
1403/11/21	31,850	31,850	31,850	33,450	(0.15)	9	20K	640M
1403/11/15	32,500	32,500	32,500	33,500	0.0	2	3K	102M
1403/11/13	32,550	32,550	32,550	33,500	(0.15)	7	20K	654M
1403/11/10	32,800	32,800	32,800	33,550	(0.74)	8	143K	5B
1403/11/08	32,350	32,350	32,350	33,800	(0.73)	13	83K	3B
1403/11/07	33,050	33,050	33,050	34,050	0.0	2	9K	297M
1403/11/06	33,100	33,100	33,100	34,050	(0.15)	5	22K	721M
1403/11/03	33,150	33,150	33,150	34,100	(0.15)	6	15K	506M
1403/11/02	33,250	33,250	33,250	34,150	(0.29)	3	67K	2B
1403/11/01	33,250	33,250	33,250	34,250	0.0	3	5K	163M
1403/10/29	33,250	33,250	33,250	34,250	0.0	2	3K	101M
1403/10/26	33,300	33,300	33,300	34,250	(0.15)	5	16K	533M
1403/10/24	33,300	33,300	33,300	34,300	0.0	3	5K	150M
1403/10/23	33,300	33,300	33,300	34,300	0.0	3	8K	267M
1403/10/22	33,350	33,350	33,350	34,300	(0.15)	10	34K	1B
1403/10/19	33,750	33,750	33,750	34,350	(1.15)	26	232K	8B
1403/10/18	33,950	33,950	33,950	34,750	(0.71)	32	131K	4B
1403/10/17	34,200	34,200	34,200	35,000	(0.71)	24	125K	4B
1403/10/16	34,250	34,250	34,250	35,250	(0.14)	6	39K	1B
1403/10/15	34,400	34,400	34,400	35,300	(0.42)	17	69K	2B
1403/10/12	34,550	34,550	34,550	35,450	(0.42)	16	84K	3B
1403/10/11	34,550	34,550	34,550	35,600	0.0	6	11K	394M
1403/09/26	34,800	34,800	34,800	35,600	(0.7)	25	130K	5B
1403/09/25	35,850	35,850	35,850	35,850	(2.98)	170	2M	73B
1403/09/12	35,900	35,900	35,900	36,950	(0.14)	9	16K	578M
1403/09/11	35,900	35,900	35,900	37,000	0.0	1	3K	100M
1403/09/10	35,900	35,900	35,900	37,000	0.0	2	4K	133M
1403/09/07	35,300	35,300	35,300	37,000	(0.4)	17	48K	2B
1403/09/06	36,050	36,050	36,050	37,150	0.0	5	12K	437M
1403/09/05	36,150	36,150	36,150	37,150	(0.27)	10	45K	2B
1403/09/04	36,150	36,150	36,150	37,250	0.0	3	8K	303M
1403/08/29	36,200	36,200	36,200	37,250	(0.13)	3	18K	642M
1403/08/28	36,250	36,250	36,250	37,300	(0.13)	9	21K	754M
1403/08/27	36,350	36,350	36,350	37,350	(0.27)	6	53K	2B
1403/08/26	37,450	37,450	37,450	37,450	(2.98)	46	2M	73B
1403/08/23	37,450	37,450	37,450	38,600	0.0	4	6K	227M
1403/08/22	37,450	37,450	37,450	38,600	0.0	1	1K	51M
1403/08/20	37,600	37,600	37,600	38,600	(0.39)	7	67K	3B
1403/08/09	37,600	37,600	37,600	38,750	0.0	1	2K	56M
1403/08/05	37,650	37,650	37,650	38,750	(0.13)	8	12K	451M
1403/07/25	37,650	37,650	37,650	38,800	0.0	1	2K	78M
1403/07/24	37,650	37,650	37,650	38,800	0.0	2	3K	120M
1403/07/21	37,800	37,800	37,800	38,800	(0.39)	9	59K	2B
1403/07/18	38,600	38,600	38,600	38,950	0.0	1	1K	50M
1403/07/17	38,600	38,600	38,600	38,950	0.0	1	1K	50M
1403/06/18	37,100	37,100	37,100	39,000	(0.13)	3	8K	286M
1403/06/17	37,900	37,900	37,900	39,050	0.0	2	1K	50M
1403/06/03	38,350	38,350	38,350	39,050	(0.13)	3	19K	734M
1403/05/27	38,350	38,350	38,350	39,100	0.0	2	3K	101M
1403/05/15	38,800	38,800	38,800	39,100	(0.13)	10	76K	3B
1403/05/08	38,450	38,450	38,450	39,150	(1.14)	8	200K	8B
1403/04/27	38,500	38,500	38,500	39,600	(0.13)	5	15K	574M
1403/04/23	38,500	38,500	38,500	39,650	0.0	1	10K	385M
1403/04/18	38,550	38,550	38,550	39,650	(0.13)	4	14K	535M
1403/04/17	38,950	38,950	38,950	39,700	(1.12)	10	190K	7B
1403/04/16	39,100	39,100	39,100	40,150	(0.37)	6	63K	2B
1403/04/06	39,600	39,600	39,600	40,300	(0.25)	5	57K	2B
1403/04/04	39,600	39,600	39,600	40,400	0.0	1	1K	50M
1403/03/30	39,600	39,600	39,600	40,400	0.0	1	3K	119M
1403/03/29	39,650	39,650	39,650	40,400	(0.12)	3	33K	1B
1403/03/26	39,800	39,800	39,800	40,450	(0.37)	7	92K	4B
1403/03/23	40,100	40,100	40,100	40,600	(0.73)	12	196K	8B
1403/03/19	40,550	40,550	40,550	40,900	(1.09)	19	283K	11B
1403/03/12	40,600	40,600	42,200	41,350	(0.12)	376	5M	198B
1403/03/08	41,400	41,400	41,400	41,400	(1.9)	127	6M	234B
1403/02/24	40,950	40,950	40,950	42,200	0.0	1	2K	64M
1403/02/22	40,950	40,950	40,950	42,200	0.0	1	1K	49M
1403/02/19	41,000	41,000	41,000	42,200	(0.12)	1	10K	410M
1403/02/18	41,000	41,000	41,000	42,250	0.0	4	7K	303M
1403/02/16	41,000	41,000	41,000	42,250	0.0	1	950	39M
1403/02/12	41,000	41,000	41,000	42,250	0.0	1	1	41K
1403/02/10	41,000	41,000	41,000	42,250	0.0	2	3K	106M
1403/02/08	41,100	41,100	41,100	42,250	(0.24)	9	38K	2B
1403/02/05	40,450	40,450	40,450	42,350	(0.47)	15	40K	2B
1403/02/04	41,350	41,350	41,350	42,550	(0.12)	5	12K	506M
1403/02/03	41,400	41,400	41,400	42,600	(0.12)	7	17K	688M
1403/02/02	41,450	41,450	41,450	42,650	(0.12)	5	10K	397M
1403/02/01	41,500	41,500	41,500	42,700	(0.12)	4	13K	529M
1403/01/15	41,000	41,000	41,000	42,750	(0.93)	26	91K	4B
1403/01/14	41,900	41,900	41,900	43,150	0.0	5	5K	218M
1403/01/11	41,900	41,900	41,900	43,150	0.0	5	6K	257M
1403/01/08	41,950	41,950	41,950	43,150	(0.12)	5	14K	603M
1403/01/07	41,950	41,950	41,950	43,200	0.0	4	7K	295M
1403/01/06	42,100	42,100	42,100	43,200	(0.46)	10	64K	3B
1403/01/05	42,200	42,200	42,200	43,400	(0.23)	12	30K	1B
1402/12/28	42,450	42,450	42,450	43,500	(0.57)	12	84K	4B
1402/12/27	42,450	42,450	42,450	43,750	0.0	3	5K	203M
1402/12/26	42,550	42,550	42,550	43,750	(0.23)	7	30K	1B
1402/12/23	42,550	42,550	42,550	43,850	0.0	3	5K	201M
1402/12/22	42,650	42,650	42,650	43,850	(0.23)	8	36K	2B
1402/12/21	43,000	43,000	43,000	43,950	(0.79)	15	120K	5B
1402/12/20	43,050	43,050	43,050	44,300	(0.11)	3	9K	395M
1402/12/07	43,050	43,050	43,050	44,350	0.0	2	5K	215M
1402/12/05	43,100	43,100	43,100	44,350	(0.11)	9	15K	639M
1402/12/02	43,300	43,300	43,300	44,400	(0.45)	13	71K	3B
1402/12/01	43,800	43,800	43,800	44,600	(1.22)	8	184K	8B
1402/11/25	45,150	45,150	45,150	45,150	(2.9)	238	4M	187B
1402/11/23	45,400	45,400	45,400	46,500	(0.64)	7	98K	4B
1402/11/21	45,550	45,550	45,550	46,800	(0.32)	17	44K	2B
1402/11/18	45,550	45,550	45,550	46,950	0.0	2	2K	105M
1402/11/17	45,950	45,950	45,950	46,950	(0.84)	35	112K	5B
1402/11/16	46,500	46,500	46,500	47,350	(1.15)	24	161K	7B
1402/11/10	47,900	47,900	47,900	47,900	(2.94)	77	972K	47B
1402/11/09	48,200	48,200	48,200	49,350	(0.6)	5	80K	4B
1402/11/08	48,200	48,200	48,200	49,650	0.0	3	6K	303M
1402/11/07	48,250	48,250	48,250	49,650	(0.1)	4	8K	393M
1402/11/04	48,400	48,400	48,400	49,700	(0.3)	8	44K	2B
1402/11/03	48,500	48,500	48,500	49,850	(0.2)	11	29K	1B
1402/11/02	48,600	48,600	48,600	49,950	(0.3)	10	41K	2B
1402/11/01	50,450	48,300	50,450	50,100	0.70	182	2M	101B
1402/10/30	48,400	48,400	48,400	49,750	(0.2)	13	25K	1B
1402/10/27	48,550	48,550	48,550	49,850	(0.4)	13	49K	2B
1402/10/26	50,150	48,650	50,150	50,050	(0.2)	91	4M	190B
1402/10/23	49,900	48,350	51,250	50,150	0.70	241	1M	53B
1402/10/20	50,100	48,700	50,100	49,800	2.36	225	1M	59B
1402/10/19	49,100	47,650	49,950	48,650	(0.92)	332	3M	151B
1402/10/18	49,050	48,500	49,850	49,100	1.34	265	644K	32B
1402/10/17	47,850	47,500	48,600	48,450	2.65	468	2M	78B
1402/10/16	47,250	46,500	47,250	47,200	2.83	320	1M	63B
1402/10/13	44,750	44,750	47,450	45,900	(0.43)	1,136	6M	268B
1402/10/12	45,150	45,150	45,150	46,100	(0.86)	23	126K	6B
1402/10/09	45,650	45,650	45,650	46,500	(1.17)	40	160K	7B
1402/10/06	45,850	45,850	45,850	47,050	(0.42)	29	65K	3B
1402/10/05	45,900	45,900	45,900	47,250	(0.11)	3	8K	359M
1402/10/04	45,900	45,900	45,900	47,300	0.0	5	6K	295M
1402/10/03	46,000	46,000	46,000	47,300	(0.21)	9	33K	2B
1402/10/02	46,150	46,150	46,150	47,400	(0.32)	19	51K	2B
1402/09/29	46,250	46,250	46,250	47,550	(0.21)	8	36K	2B
1402/09/28	46,350	46,350	46,350	47,650	(0.21)	6	27K	1B
1402/09/27	46,400	46,400	46,400	47,750	(0.1)	15	21K	981M
1402/09/25	46,650	46,650	46,650	47,800	(0.52)	19	68K	3B
1402/09/22	46,850	46,850	46,850	48,050	(0.41)	18	64K	3B
1402/09/21	47,300	47,300	47,300	48,250	(1.03)	42	137K	6B
1402/09/20	50,000	47,900	50,000	48,750	(1.22)	117	471K	23B
1402/09/18	49,350	49,350	49,400	49,350	(2.95)	177	1M	57B
1402/09/14	50,100	50,100	51,600	50,850	(1.45)	276	4M	218B
1402/09/13	50,900	50,900	50,900	51,600	(1.62)	28	200K	10B
1402/09/12	51,450	51,450	51,450	52,450	(1.04)	41	132K	7B
1402/09/11	53,400	51,800	54,850	53,000	(0.75)	421	1M	72B
1402/09/08	52,250	52,250	54,950	53,400	(0.84)	634	2M	95B
1402/09/07	54,400	52,250	54,450	53,850	1.80	557	2M	101B
1402/09/06	52,950	52,300	52,950	52,900	2.82	459	2M	98B
1402/09/05	50,800	49,450	51,850	51,450	2.18	710	2M	117B
1402/09/04	50,100	49,950	50,400	50,350	2.86	408	2M	93B
1402/09/01	48,600	48,600	50,450	48,950	(2.3)	1,469	9M	435B
1402/08/30	49,000	49,000	49,000	50,100	(0.79)	24	107K	5B
1402/08/29	49,150	49,150	49,150	50,500	(0.3)	10	41K	2B
1402/08/27	49,500	49,500	49,500	50,650	(0.69)	7	94K	5B
1402/08/24	50,000	50,000	50,000	51,000	(0.97)	24	124K	6B
1402/08/22	50,050	50,050	50,050	51,500	(0.1)	7	12K	593M
1402/08/17	50,150	50,150	50,150	51,550	(0.19)	13	22K	1B
1402/08/16	50,550	50,550	50,550	51,650	(0.86)	30	112K	6B
1402/08/15	50,550	50,550	50,550	52,100	0.0	3	3K	161M
1402/08/13	50,800	50,800	50,800	52,100	(0.48)	17	55K	3B
1402/08/10	50,900	50,900	50,900	52,350	(0.19)	10	21K	1B
1402/08/09	50,950	50,950	50,950	52,450	(0.1)	7	17K	857M
1402/08/08	51,800	51,800	51,800	52,500	(1.69)	23	214K	11B
1402/08/07	52,100	52,100	52,100	53,400	(0.56)	14	70K	4B
1402/08/03	52,350	52,350	52,350	53,700	(0.46)	24	58K	3B
1402/08/02	52,500	52,500	52,500	53,950	(0.28)	9	37K	2B
1402/07/30	54,300	52,100	54,300	54,100	1.31	32	330K	18B
1402/07/29	54,050	50,950	54,050	53,400	1.71	641	4M	235B
1402/07/26	52,550	52,550	52,550	52,500	2.84	142	377K	20B
1402/07/25	51,050	51,050	51,050	51,050	2.92	151	575K	29B
1402/07/24	49,500	49,500	51,450	49,600	(2.75)	450	5M	251B
1402/07/23	49,650	49,650	49,650	51,000	(0.29)	10	42K	2B
1402/07/22	50,000	50,000	50,000	51,150	(0.68)	15	93K	5B
1402/07/19	50,700	50,700	50,700	51,500	(1.44)	28	177K	9B
1402/07/18	50,900	50,900	50,900	52,250	(0.38)	14	42K	2B
1402/07/17	51,450	51,450	51,450	52,450	(1.04)	20	127K	7B
1402/07/16	53,000	53,000	53,000	53,000	(2.93)	48	655K	35B
1402/07/15	53,800	53,800	53,800	54,600	(1.53)	21	187K	10B
1402/07/12	54,900	54,900	54,900	55,450	(1.95)	59	230K	13B
1402/07/10	55,500	55,250	58,200	56,550	(0.7)	322	1M	70B
1402/07/09	57,950	56,000	58,500	56,950	(1.3)	480	1M	74B
1402/07/08	57,200	56,550	58,400	57,700	1.14	323	3M	172B
1402/07/05	57,050	55,850	57,700	57,050	0.0	394	2M	118B
1402/07/01	56,900	56,900	57,450	57,050	0.26	7	145K	8B
1402/06/29	55,400	55,400	57,800	56,900	(0.09)	342	1M	85B
1402/06/28	55,350	55,300	57,750	56,950	0.35	501	2M	100B
1402/06/27	55,050	55,050	57,700	56,750	0.0	461	4M	218B
1402/06/21	56,550	56,550	57,000	56,750	2.07	104	594K	34B
1402/06/20	55,950	54,100	56,650	55,600	0.45	652	2M	108B
1402/06/19	53,400	53,400	56,500	55,350	0.54	775	5M	263B
1402/06/18	55,050	55,050	55,050	55,050	(3.0)	64	608K	33B
1402/06/13	56,100	56,100	58,200	56,750	(1.82)	211	971K	55B
1402/06/12	58,300	55,850	58,300	57,800	1.14	135	1M	69B
1402/06/11	56,000	56,000	57,500	57,150	0.88	21	343K	20B
1402/06/08	57,600	55,850	57,600	56,650	(1.56)	209	869K	49B
1402/06/07	56,000	56,000	58,950	57,550	(0.26)	294	2M	92B
1402/06/06	55,950	55,950	59,200	57,700	0.09	699	2M	122B
1402/06/05	56,150	56,150	59,250	57,650	(0.26)	279	940K	54B
1402/06/04	57,900	56,250	57,900	57,800	2.76	345	3M	159B
1402/05/31	56,250	56,250	56,250	56,250	2.93	124	1M	60B
1402/05/30	54,650	54,650	56,000	54,650	(2.93)	290	6M	305B
1402/05/29	55,000	55,000	55,000	56,300	(0.71)	21	86K	5B
1402/05/28	57,000	55,300	57,000	56,700	3.75	177	2M	99B
1402/05/17	56,000	53,900	56,000	54,650	(1.62)	179	770K	42B
1402/05/16	56,450	53,250	56,450	55,550	1.28	787	5M	303B
1402/05/14	55,000	53,650	55,000	54,850	4.68	119	2M	102B
1402/04/26	50,900	50,900	50,900	52,400	(0.1)	4	10K	519M
1402/04/25	51,250	51,250	51,250	52,450	(0.66)	20	90K	5B
1402/04/24	52,950	50,900	54,000	52,800	0.67	609	3M	172B
1402/04/21	52,650	50,100	52,650	52,450	1.84	75	988K	52B
1402/04/20	51,500	48,800	51,500	51,500	3.00	344	4M	224B
1402/04/19	50,000	50,000	50,000	50,000	2.99	160	459K	23B
1402/04/18	46,700	46,700	49,500	48,550	0.94	819	6M	272B
1402/04/17	48,100	48,100	48,100	48,100	(2.93)	54	502K	24B
1402/04/13	49,850	48,400	51,000	49,550	(0.6)	396	1M	56B
1402/04/12	50,350	48,250	51,000	49,850	0.50	709	2M	122B
1402/04/11	49,300	49,300	51,100	49,600	(2.36)	816	3M	158B
1402/04/10	50,200	50,200	50,200	50,800	(1.84)	76	241K	12B
1402/04/07	51,750	51,750	51,750	51,750	(3.0)	109	656K	34B
1402/04/05	53,250	51,700	54,800	53,350	0.19	899	3M	171B
1402/04/04	54,000	51,750	54,850	53,250	(0.09)	725	4M	194B
1402/04/03	52,700	52,600	53,550	53,300	2.50	685	4M	190B
1402/03/30	51,500	51,000	52,100	52,000	2.77	557	2M	107B
1402/03/29	49,850	49,850	50,650	50,600	2.85	733	3M	171B
1402/03/28	47,350	47,350	50,050	49,200	1.23	1,579	9M	431B
1402/03/27	48,300	48,300	48,300	48,600	(2.31)	60	321K	15B
1402/03/24	49,650	49,650	49,650	49,750	(2.74)	79	378K	19B
1402/03/23	50,050	50,050	50,050	51,150	(0.78)	50	108K	5B
1402/03/22	50,600	50,600	50,600	51,550	(1.15)	70	159K	8B
1402/03/21	52,150	52,150	52,150	52,150	2.96	398	3M	137B
1402/03/20	50,650	50,650	50,650	50,650	2.95	312	2M	91B
1402/03/17	49,200	49,200	49,200	49,200	2.93	268	1M	53B
1402/03/16	47,800	47,800	47,800	47,800	2.91	252	2M	83B
1402/03/13	46,450	46,450	46,450	46,450	2.99	238	1M	58B
1402/03/10	45,100	45,100	45,100	45,100	2.97	357	3M	140B
1402/03/09	43,800	43,800	43,800	43,800	2.94	226	969K	42B
1402/03/08	41,350	41,350	43,850	42,550	(0.12)	1,003	9M	390B
1402/03/07	42,350	42,350	42,350	42,600	(2.41)	58	362K	15B
1402/03/03	43,650	43,650	43,650	43,650	2.95	163	1M	45B
1402/03/02	42,400	42,400	42,400	42,400	2.91	172	1M	54B
1402/03/01	41,200	41,200	41,200	41,200	3.00	333	2M	70B
1402/02/31	40,000	40,000	40,000	40,000	2.96	215	1M	50B
1402/02/30	37,850	37,800	38,950	38,850	2.64	566	5M	193B
1402/02/27	37,100	37,100	37,100	37,850	(0.92)	56	162K	6B
1402/02/25	38,400	37,850	40,150	38,200	(2.05)	304	2M	66B
1402/02/24	39,000	39,000	39,000	39,000	(2.99)	126	641K	25B
1402/02/23	40,950	38,650	40,950	40,200	1.01	399	3M	127B
1402/02/20	40,000	39,000	40,000	39,800	2.45	939	8M	333B
1402/02/19	38,450	38,450	40,750	38,850	(1.89)	416	3M	134B
1402/02/18	38,800	38,800	38,800	39,600	(0.88)	29	149K	6B
1402/02/17	40,750	38,700	40,950	39,950	0.25	853	6M	232B
1402/02/16	39,950	39,050	39,950	39,850	2.71	730	4M	149B
1402/02/13	38,000	37,400	39,700	38,800	0.65	2,527	16M	602B
1402/02/12	38,200	38,200	38,200	38,550	(2.03)	84	321K	12B
1402/02/11	38,800	38,800	38,800	39,350	(1.63)	88	251K	10B
1402/02/10	39,700	39,700	39,700	40,000	(2.2)	71	351K	14B
1402/02/09	40,900	40,900	40,900	40,900	(2.97)	209	2M	79B
1402/02/06	42,050	42,050	43,200	42,150	(2.66)	625	6M	270B
1402/01/19	43,300	43,300	43,300	43,300	2.97	256	1M	56B
1402/01/16	42,200	41,600	42,200	42,050	2.56	1,124	7M	274B
1402/01/15	41,000	41,000	41,000	41,000	2.89	293	1M	53B
1402/01/14	39,850	39,850	39,850	39,850	2.97	312	1M	56B
1402/01/09	38,750	36,550	38,750	38,700	2.79	700	5M	189B
1402/01/08	36,700	36,700	37,800	37,650	5.76	590	6M	230B
1402/01/06	35,600	35,600	35,600	35,600	2.89	197	680K	24B
1402/01/05	34,600	34,600	34,600	34,600	2.98	207	857K	30B
1401/12/28	32,850	32,850	33,800	33,600	4.84	371	4M	121B
1401/12/15	63,700	60,000	63,700	62,000	0.24	710	7M	404B
1401/12/14	61,850	61,850	61,850	61,850	3.00	302	1M	89B
1401/12/13	58,250	58,250	61,850	60,050	0.0	1,136	10M	580B
1401/12/10	60,600	57,350	60,650	60,050	1.95	820	7M	399B
1401/12/09	60,900	58,100	61,000	58,900	(1.59)	731	3M	177B
1401/12/08	59,850	59,850	59,850	59,850	2.92	262	1M	89B
1401/12/07	58,200	57,150	58,200	58,150	2.83	311	983K	57B
1401/12/01	54,000	54,000	56,800	56,550	2.54	342	1M	72B
1401/11/30	57,800	54,600	57,800	55,150	(1.96)	884	4M	235B
1401/11/26	56,250	56,100	56,250	56,250	2.93	531	2M	105B
1401/11/25	54,650	53,200	54,650	54,650	2.92	769	5M	250B
1401/11/24	53,100	53,100	53,100	53,100	2.91	98	639K	34B
1401/11/23	51,250	50,150	51,650	51,600	2.89	653	10M	497B
1401/11/19	49,900	49,900	52,000	50,150	(2.43)	374	2M	93B
1401/11/18	52,350	50,350	53,250	51,400	(0.58)	531	3M	132B
1401/11/17	51,800	51,700	52,350	51,700	(2.91)	538	2M	94B
1401/11/16	53,950	50,850	53,950	53,250	1.62	833	5M	272B
1401/11/12	52,650	52,650	52,650	52,400	2.44	121	333K	18B
1401/11/11	51,150	51,150	51,150	51,150	2.92	201	409K	21B
1401/11/10	50,250	50,250	50,250	49,700	1.84	172	258K	13B
1401/11/09	46,900	46,900	49,700	48,800	1.04	791	8M	397B
1401/11/08	47,650	47,650	49,750	48,300	(1.63)	539	1M	58B
1401/11/05	49,100	49,100	49,900	49,100	(2.96)	281	652K	32B
1401/11/04	52,000	50,150	52,100	50,600	(2.03)	570	1M	55B
1401/11/03	51,750	50,500	51,750	51,650	2.79	1,219	4M	195B
1401/11/02	50,100	48,100	51,000	50,250	1.41	787	2M	123B
1401/11/01	51,350	48,550	51,350	49,550	(1.0)	980	1M	63B
1401/10/28	50,000	50,000	51,000	50,050	(0.4)	803	2M	104B
1401/10/27	49,500	49,450	52,450	50,250	(1.37)	1,403	3M	161B
1401/10/26	51,800	49,900	52,400	50,950	(0.88)	1,288	3M	172B
1401/10/24	49,400	49,400	52,400	51,400	0.98	1,260	3M	131B
1401/10/21	50,800	50,750	53,000	50,900	(2.68)	1,705	4M	183B
1401/10/20	53,100	51,350	53,950	52,300	(1.13)	1,129	2M	101B
1401/10/19	52,000	51,050	53,450	52,900	1.93	2,459	7M	344B
1401/10/18	51,900	51,900	51,900	51,900	(2.99)	235	2M	81B
1401/10/17	53,500	53,500	53,500	53,500	(2.99)	295	1M	77B
1401/10/14	55,400	53,850	55,400	55,150	2.51	1,243	4M	248B
1401/10/13	53,800	53,800	53,800	53,800	2.97	320	1M	60B
1401/10/12	52,250	52,250	52,250	52,250	2.96	247	949K	50B
1401/10/11	50,750	50,750	50,750	50,750	2.94	294	1M	58B
1401/10/10	49,350	48,850	49,350	49,300	2.82	618	2M	105B
1401/10/07	47,950	47,950	47,950	47,950	2.90	279	911K	44B
1401/10/05	46,600	46,000	46,600	46,600	2.98	963	6M	290B
1401/10/04	45,250	45,250	45,250	45,250	2.96	169	290K	13B
1401/10/03	43,950	43,950	43,950	43,950	2.93	242	720K	32B
1401/09/30	41,950	41,950	44,450	42,700	(1.16)	2,552	13M	559B
1401/09/29	43,200	43,200	43,200	43,200	2.98	322	1M	51B
1401/09/28	41,950	41,950	41,950	41,950	2.94	240	644K	27B
1401/09/27	40,750	40,750	40,750	40,750	2.90	250	596K	24B
1401/09/06	39,700	38,700	39,800	39,600	2.46	813	6M	245B
1401/09/05	38,650	38,650	38,650	38,650	2.93	235	2M	61B
1401/09/02	37,550	37,550	37,550	37,550	2.88	206	534K	20B
1401/09/01	36,700	36,700	36,700	36,500	2.38	149	232K	9B
1401/08/24	35,650	35,650	35,650	35,650	2.89	224	1M	36B
1401/08/23	34,650	34,650	34,650	34,650	2.97	311	3M	101B
1401/08/18	33,600	32,850	33,750	33,650	2.59	668	4M	123B
1401/08/17	32,800	32,800	32,800	32,800	2.98	101	536K	18B
1401/08/16	31,850	31,850	31,850	31,850	2.91	158	406K	13B
1401/08/15	31,000	30,600	31,000	30,950	2.82	407	3M	86B
1401/08/14	30,400	30,000	31,450	30,100	(2.59)	1,052	13M	397B
1401/08/11	31,100	30,250	32,000	30,900	(0.8)	734	3M	99B
1401/08/10	30,950	30,800	31,700	31,150	(0.95)	872	2M	77B
1401/08/09	30,950	30,900	32,800	31,450	(1.26)	1,561	12M	366B
1401/08/08	31,850	31,850	31,850	31,850	(2.9)	111	1M	34B
1401/08/07	32,450	32,450	32,450	32,800	(1.94)	23	195K	6B
1401/08/04	33,450	33,450	33,450	33,450	(2.9)	49	387K	13B
1401/08/03	35,100	33,100	35,100	34,450	1.03	804	7M	250B
1401/08/02	34,100	34,100	34,100	34,100	2.87	363	1M	42B
1401/08/01	33,150	33,150	33,150	33,150	2.95	244	992K	33B
1401/07/30	32,200	32,200	32,200	32,200	2.88	243	709K	23B
1401/07/27	31,600	31,600	31,600	31,300	1.95	171	237K	7B
1401/07/26	30,700	30,700	30,700	30,700	2.85	260	678K	21B
1401/07/25	29,850	29,850	29,850	29,850	2.93	198	679K	20B
1401/07/24	29,350	27,650	29,350	29,000	1.75	1,688	10M	281B
1401/07/23	28,500	28,500	28,500	28,500	2.89	119	795K	23B
1401/07/18	27,850	27,850	27,850	27,700	2.40	115	322K	9B
1401/07/17	26,800	25,800	27,250	27,050	2.08	435	4M	112B
1401/07/16	26,500	26,500	26,500	26,500	2.91	163	382K	10B
1401/07/12	25,750	25,750	25,750	25,750	3.00	154	446K	11B
1401/07/11	25,000	25,000	25,000	25,000	2.88	142	788K	20B
1401/07/10	24,300	24,300	24,550	24,300	(2.99)	302	7M	160B
1401/07/09	25,050	25,050	25,050	25,050	(2.91)	74	476K	12B
1401/07/06	25,550	25,550	25,550	25,800	(1.9)	109	249K	6B
1401/07/04	26,100	26,100	26,100	26,300	(2.23)	52	274K	7B
1401/07/02	26,900	26,900	27,500	26,900	(2.89)	138	665K	18B
1401/06/30	27,700	27,500	28,850	27,700	(2.12)	290	565K	16B
1401/06/29	28,650	27,900	29,100	28,300	(1.39)	854	3M	76B
1401/06/28	28,650	28,650	29,200	28,700	(2.71)	506	2M	60B
1401/06/27	30,500	28,900	30,500	29,500	(0.84)	931	6M	172B
1401/06/23	29,750	29,750	29,750	29,750	2.94	256	2M	45B
1401/06/22	28,900	28,900	28,900	28,900	2.85	171	744K	21B
1401/06/21	28,100	28,100	28,100	28,100	2.93	185	567K	16B
1401/06/20	27,350	26,750	27,350	27,300	2.63	861	5M	138B
1401/06/19	0	25,900	27,500	26,600	(0.37)	525	4M	105B
1401/06/16	26,700	26,700	26,700	26,700	2.89	405	4M	100B
1401/06/15	25,950	25,950	25,950	25,950	2.98	169	1M	36B
1401/06/12	25,200	25,200	25,200	25,200	2.86	190	878K	22B
1401/06/09	23,300	23,300	24,700	24,500	2.08	763	6M	149B
1401/06/08	23,900	23,200	24,600	24,000	0.63	342	1M	34B
1401/05/26	23,900	23,800	23,950	23,900	2.58	459	3M	78B
1401/05/23	23,500	22,600	23,500	23,300	1.97	804	4M	103B
1401/05/22	21,700	21,700	23,000	22,850	2.24	1,138	14M	323B
1401/05/19	21,800	21,800	21,800	22,350	(0.45)	16	61K	1B
1401/05/18	21,950	21,950	21,950	22,450	(0.66)	19	92K	2B
1401/05/15	22,200	22,200	22,200	22,600	(1.09)	42	181K	4B
1401/05/12	22,250	22,250	22,250	22,850	(0.22)	10	19K	416M
1401/05/11	22,350	22,350	22,350	22,900	(0.43)	17	55K	1B
1401/05/10	22,500	22,500	22,500	23,000	(0.65)	32	110K	2B
1401/05/09	23,600	22,300	23,600	23,150	0.87	773	6M	129B
1401/05/08	23,150	21,850	23,150	22,950	2.00	949	3M	78B
1401/05/05	22,500	22,500	22,500	22,500	2.97	176	2M	35B
1401/04/28	21,900	21,100	21,900	21,850	2.58	631	4M	92B
1401/04/26	21,300	21,300	21,300	21,300	2.90	186	2M	47B
1401/04/20	21,400	20,250	21,400	20,700	(0.72)	334	932K	19B
1401/04/18	20,300	20,300	21,300	20,850	0.72	505	2M	36B
1401/04/15	20,850	20,300	20,850	20,700	2.22	235	2M	33B
1401/04/14	19,550	19,550	20,750	20,250	0.50	1,631	11M	216B
1401/04/13	20,150	20,150	20,150	20,150	(2.89)	100	592K	12B
1401/04/12	21,450	20,750	21,450	20,750	(2.81)	146	625K	13B
1401/04/11	21,500	20,650	21,500	21,350	2.10	729	4M	88B
1401/04/08	20,890	19,870	20,960	20,910	2.75	786	4M	77B
1401/04/07	20,350	20,350	20,350	20,350	2.99	143	939K	19B
1401/04/04	19,850	19,210	20,170	19,760	0.61	432	1M	28B
1401/04/01	18,620	18,620	19,760	19,640	2.34	707	4M	85B
1401/03/31	20,080	18,920	20,080	19,190	(1.59)	681	2M	36B
1401/03/30	19,050	19,050	19,940	19,500	(0.1)	768	2M	31B
1401/03/29	19,550	19,220	19,550	19,520	2.79	422	2M	37B
1401/03/24	19,800	18,820	19,900	18,990	(2.11)	699	3M	63B
1401/03/18	19,900	19,300	20,100	19,400	(2.27)	1,088	5M	98B
1401/03/17	19,800	19,800	20,650	19,850	(2.7)	559	2M	43B
1401/03/16	21,050	19,900	21,050	20,400	(0.34)	1,186	6M	128B
1401/03/11	20,470	20,470	20,470	20,470	2.97	132	845K	17B
1401/03/10	19,880	19,880	19,880	19,880	2.95	107	559K	11B
1401/03/09	18,570	18,570	19,520	19,310	1.85	398	5M	97B
1401/03/08	19,690	18,570	19,710	18,960	(0.94)	1,681	7M	137B
1401/03/07	19,290	18,230	19,350	19,140	1.86	1,237	6M	114B
1401/03/04	18,820	18,390	18,820	18,790	2.79	1,103	5M	88B
1401/03/03	18,280	18,280	18,280	18,280	2.99	216	3M	56B
1401/03/02	17,980	16,940	17,980	17,750	1.66	2,259	10M	184B
1401/03/01	17,460	17,230	17,460	17,460	2.95	363	2M	38B
1401/02/31	17,000	16,200	17,000	16,960	2.73	1,520	7M	118B
1401/02/28	16,530	16,100	16,530	16,510	2.87	965	4M	66B
1401/02/27	16,060	15,940	16,060	16,050	2.88	872	5M	78B
1401/02/26	15,600	15,540	15,600	15,600	2.97	393	974K	15B
1401/02/25	15,000	14,990	15,830	15,150	(1.94)	1,914	6M	93B
1401/02/24	15,830	15,390	15,830	15,450	(2.59)	555	2M	26B
1401/02/21	16,250	15,430	16,250	15,860	0.13	1,141	4M	65B
1401/02/20	15,760	15,750	16,350	15,840	(2.4)	1,231	4M	71B
1401/02/19	16,450	15,600	16,560	16,230	0.93	1,900	6M	99B
1401/02/18	16,140	15,790	16,190	16,080	2.29	450	2M	37B
1401/02/05	15,760	15,360	15,760	15,720	2.68	1,568	8M	128B
1401/02/04	14,910	14,820	15,350	15,310	2.68	700	3M	51B
1401/01/31	14,770	14,540	15,080	14,910	1.57	1,577	5M	74B
1401/01/30	14,850	14,290	14,980	14,680	(0.34)	1,187	3M	46B
1401/01/29	14,940	14,360	15,150	14,730	(0.2)	1,702	4M	64B
1401/01/28	14,750	14,400	14,830	14,760	2.50	1,330	6M	83B
1401/01/27	14,500	14,100	14,520	14,400	2.13	731	3M	42B
1401/01/24	14,050	14,050	14,400	14,100	(2.62)	1,774	6M	80B
1401/01/23	15,120	14,420	15,120	14,480	(2.56)	904	4M	57B
1401/01/22	14,820	14,600	14,990	14,860	2.06	603	2M	30B
1401/01/21	14,540	14,300	14,620	14,560	2.54	1,482	5M	68B
1401/01/20	14,920	14,000	14,920	14,200	(3.6)	2,566	13M	179B
1401/01/17	14,700	14,680	15,200	14,730	(2.64)	2,415	9M	127B
1401/01/16	15,300	14,960	15,690	15,130	(1.88)	1,370	5M	72B
1401/01/15	16,190	15,390	16,190	15,420	(2.77)	1,699	11M	163B
1401/01/14	15,900	15,710	16,400	15,860	(2.04)	789	2M	30B
1401/01/10	16,170	16,170	16,550	16,190	(2.88)	1,220	5M	77B
1401/01/09	17,560	16,540	17,560	16,670	(2.23)	252	781K	13B
1400/12/25	17,170	16,210	17,210	17,050	2.03	732	3M	54B
1400/12/24	16,710	16,710	16,710	16,710	2.96	52	660K	11B
1400/12/22	16,300	16,300	16,300	16,230	2.53	73	553K	9B
1400/12/21	15,830	15,490	15,830	15,830	2.99	212	1M	17B
1400/12/18	15,380	14,830	15,730	15,370	0.59	653	2M	25B
1400/12/17	15,260	15,220	15,940	15,280	(2.61)	395	1M	23B
1400/12/16	15,630	15,560	16,280	15,690	(2.18)	463	1M	21B
1400/12/15	16,000	15,980	16,580	16,040	(2.61)	675	3M	42B
1400/12/14	16,290	16,290	17,230	16,470	(1.91)	416	2M	31B
1400/12/11	17,190	16,670	17,680	16,790	(2.27)	596	2M	38B
1400/12/09	17,260	16,880	17,370	17,180	1.84	393	1M	20B
1400/12/08	16,800	16,530	17,010	16,870	2.12	799	2M	38B
1400/12/07	17,060	16,080	17,060	16,520	(0.3)	1,794	10M	159B
1400/12/04	16,710	16,710	16,710	16,570	2.09	99	483K	8B
1400/12/03	16,280	15,650	16,280	16,230	2.66	497	3M	47B
1400/12/02	15,870	15,870	15,870	15,810	4.56	88	618K	10B
1400/12/01	15,430	15,430	15,430	15,120	0.87	52	194K	3B
1400/11/30	15,240	15,240	15,240	14,990	1.28	81	297K	5B
1400/11/27	15,110	15,110	15,110	14,800	0.89	62	212K	3B
1400/11/25	14,940	14,940	14,940	14,670	1.10	32	258K	4B
1400/11/24	14,790	14,790	14,790	14,510	1.04	41	236K	3B
1400/11/23	14,700	14,700	14,700	14,360	0.56	37	131K	2B
1400/11/20	14,170	14,000	14,310	14,280	2.73	251	1M	18B
1400/11/19	13,970	13,610	13,970	13,900	2.43	475	1M	17B
1400/11/18	13,140	13,110	13,910	13,570	0.44	1,055	5M	63B
1400/11/17	13,620	13,460	13,990	13,510	(2.6)	678	3M	40B
1400/11/16	14,240	13,820	14,300	13,870	(2.6)	589	2M	28B
1400/11/13	14,360	13,950	14,360	14,240	2.08	1,163	4M	61B
1400/11/12	13,460	13,460	14,280	13,950	0.58	2,049	9M	129B
1400/11/11	13,870	13,870	13,870	13,870	(2.94)	34	57K	794M
1400/11/10	14,290	14,290	14,290	14,290	(4.99)	42	185K	3B
1400/11/09	15,040	15,040	15,040	15,040	(2.97)	20	56K	837M
1400/11/06	15,500	15,500	15,500	15,500	(2.94)	16	42K	643M
1400/11/05	15,970	15,970	15,970	15,970	(2.98)	3	1K	21M
1400/11/04	16,460	16,460	16,460	16,460	(4.97)	12	20K	337M
1400/11/03	17,320	17,320	17,320	17,320	(2.97)	1	300	5M
1400/11/02	17,850	17,850	17,850	17,850	(2.99)	6	3K	47M
1400/10/29	18,400	18,400	18,400	18,400	(2.9)	8	4K	72M
1400/10/28	18,950	18,950	18,950	18,950	(2.82)	8	13K	254M
1400/10/26	19,500	19,500	19,500	19,500	(2.99)	2	768	15M
1400/10/25	20,100	20,100	20,100	20,100	(2.9)	6	7K	135M
1400/10/22	20,700	20,700	20,700	20,700	(2.82)	5	3K	56M
1400/10/21	21,300	21,300	21,300	21,300	(2.96)	8	9K	201M
1400/10/20	21,950	21,950	21,950	21,950	(4.98)	20	13K	292M
1400/10/19	22,450	22,450	22,450	23,100	0.0	3	2K	47M
1400/10/18	22,500	22,500	22,500	23,100	(0.33)	11	46K	1B
1400/10/15	22,485	22,485	22,485	23,177	(0.01)	3	2K	45M
1400/10/14	22,490	22,490	22,490	23,180	(0.02)	5	3K	66M
1400/10/13	22,035	22,035	22,035	23,185	(0.04)	6	3K	70M
1400/10/12	22,500	22,500	22,500	23,194	0.0	2	667	15M
1400/10/11	22,507	22,507	22,507	23,195	(0.03)	3	5K	118M
1400/10/08	22,507	22,507	22,507	23,203	0.0	1	250	6M
1400/10/07	22,087	22,087	22,087	23,203	(0.2)	21	17K	377M
1400/10/06	22,564	22,564	22,564	23,249	(0.05)	7	8K	170M
1400/10/05	22,565	22,565	22,565	23,261	0.0	3	675	15M
1400/10/04	22,586	22,586	22,586	23,262	(0.09)	11	14K	307M
1400/10/01	22,993	22,993	22,993	23,284	(3.8)	126	313K	7B
1400/09/30	23,483	23,483	23,483	24,203	(0.02)	6	3K	80M
1400/09/29	23,492	23,492	23,492	24,209	(0.04)	4	5K	125M
1400/09/28	23,494	23,494	23,494	24,218	(0.01)	2	1K	25M
1400/09/27	23,052	23,052	23,052	24,220	(0.19)	6	15K	350M
1400/09/24	23,542	23,542	23,542	24,265	(0.02)	5	3K	62M
1400/09/23	23,546	23,546	23,546	24,270	(0.02)	7	3K	59M
1400/09/22	23,604	23,604	23,604	24,274	(0.25)	26	34K	793M
1400/09/21	23,668	23,668	23,668	24,334	(0.27)	11	37K	879M
1400/08/01	32,367	32,367	32,367	33,273	(0.28)	38	28K	921M
1400/07/28	32,507	32,507	32,507	33,368	(0.43)	38	40K	1B
1400/07/27	34,000	32,713	34,735	33,512	(0.63)	1,246	3M	94B
1400/07/26	33,424	33,424	35,490	33,724	(2.13)	1,213	5M	174B
1400/07/25	33,723	33,723	33,723	34,457	(0.89)	32	83K	3B
1400/07/24	34,710	34,710	35,425	34,765	(2.84)	463	1M	37B
1400/07/21	36,010	35,012	37,000	35,783	(0.86)	483	1M	51B
1400/07/07	36,252	35,310	36,252	36,094	2.55	1,484	4M	133B
1400/07/06	33,807	33,807	35,517	35,197	4.05	839	3M	100B
1400/07/04	33,519	33,519	33,519	33,826	(2.11)	111	198K	7B
1400/07/03	34,529	34,528	35,000	34,555	(2.92)	182	342K	12B
1400/06/31	36,200	35,072	37,050	35,595	(1.55)	729	1M	37B
1400/06/30	36,000	35,511	36,500	36,156	1.89	1,079	2M	71B
1400/06/29	35,000	34,388	36,400	35,485	0.29	1,078	2M	69B
1400/06/28	35,360	34,041	36,145	35,383	0.83	2,306	4M	138B
1400/06/27	35,096	34,430	35,096	35,093	2.99	529	2M	74B
1400/06/24	32,856	32,856	34,191	34,074	2.64	742	2M	66B
1400/06/17	33,870	32,854	34,716	33,196	(1.99)	1,255	2M	71B
1400/06/16	33,000	32,241	34,112	33,870	2.27	1,560	4M	129B
1400/06/15	32,875	32,875	34,500	33,119	(2.28)	1,850	6M	186B
1400/06/14	33,841	33,111	34,770	33,891	2.34	1,610	4M	121B
1400/06/13	33,422	31,479	33,422	33,117	2.06	2,986	9M	314B
1400/06/10	32,449	32,449	32,449	32,449	3.00	166	636K	21B
1400/06/09	31,520	31,000	31,520	31,504	2.95	236	787K	25B
1400/06/08	30,355	29,310	30,683	30,602	4.72	1,129	3M	94B
1400/06/07	29,200	28,462	29,315	29,222	2.67	1,144	3M	89B
1400/06/06	28,520	28,100	28,520	28,462	2.79	1,297	4M	101B
1400/06/03	27,640	27,050	27,840	27,690	2.44	710	2M	63B
1400/06/02	26,479	26,479	27,850	27,030	(0.98)	2,923	6M	167B
1400/06/01	28,400	26,944	28,400	27,297	(1.73)	291	431K	12B
1400/05/23	27,960	27,146	27,960	27,777	2.32	2,471	6M	160B
1400/05/20	25,591	25,591	28,283	27,146	0.78	4,343	11M	312B
1400/05/19	26,314	26,314	26,314	26,937	(0.7)	48	82K	2B
1400/05/18	26,390	26,390	26,390	27,127	(0.29)	30	34K	893M
1400/05/17	26,827	26,827	26,827	27,206	(1.63)	72	190K	5B
1400/05/16	27,642	27,642	28,000	27,656	(2.95)	338	860K	24B
1400/04/27	27,874	27,874	27,874	28,692	(2.21)	82	151K	4B
1400/04/26	28,486	28,486	28,486	29,341	(0.09)	20	10K	278M
1400/04/23	28,979	28,979	28,979	29,366	(1.7)	69	140K	4B
1400/04/22	30,000	29,462	31,240	29,875	(1.64)	1,475	2M	74B
1400/04/21	30,000	29,100	30,900	30,373	(25.23)	1,444	4M	132B
1400/04/13	39,534	39,534	39,534	40,624	(0.32)	27	26K	1B
1400/04/12	39,568	39,568	39,568	40,756	(0.09)	8	7K	278M
1400/04/09	38,901	38,901	38,901	40,791	(0.38)	28	18K	715M
1400/04/08	39,760	39,760	39,760	40,948	(0.1)	11	8K	321M
1400/04/07	39,880	39,880	39,880	40,989	(0.3)	9	24K	962M
1400/04/06	40,090	40,090	40,090	41,113	(0.52)	48	42K	2B
1400/04/05	39,522	39,522	39,522	41,329	(0.66)	22	32K	1B
1400/04/02	40,430	40,430	40,430	41,602	(0.19)	4	15K	603M
1400/04/01	40,444	40,444	40,444	41,680	(0.03)	1	3K	105M
1400/03/31	40,455	40,455	40,455	41,694	(0.03)	3	2K	92M
1400/03/30	39,756	39,756	39,756	41,706	(0.34)	17	16K	646M
1400/03/29	40,602	40,602	40,602	41,848	(0.02)	4	2K	73M
1400/03/26	40,612	40,612	40,612	41,857	(0.03)	4	2K	82M
1400/03/25	40,644	40,644	40,644	41,868	(0.08)	3	6K	251M
1400/03/24	40,733	40,733	40,733	41,901	(0.22)	13	17K	701M
1400/03/18	40,801	40,801	40,801	41,992	(0.17)	4	13K	542M
1400/03/17	40,803	40,803	40,803	42,062	0.0	1	300	12M
1400/03/12	40,348	40,348	40,348	42,064	(0.96)	55	44K	2B
1400/03/11	41,198	41,198	41,198	42,471	0.0	1	125	5M
1400/03/10	41,256	41,256	41,256	42,472	(0.14)	5	11K	446M
1400/03/09	41,280	41,280	41,280	42,531	(0.06)	7	4K	185M
1400/03/08	40,941	40,941	40,941	42,556	(1.25)	34	58K	2B
1400/03/05	41,832	41,832	41,832	43,095	(0.07)	5	5K	222M
1400/03/04	41,872	41,872	41,872	43,125	(0.09)	13	7K	308M
1400/03/03	41,915	41,915	41,915	43,166	(0.1)	6	8K	338M
1400/03/02	41,159	41,159	41,159	43,211	(0.26)	9	12K	500M
1400/03/01	42,086	42,086	42,086	43,325	(0.14)	9	11K	463M
1400/02/29	43,137	43,137	43,137	43,387	(2.44)	85	188K	8B
1400/02/28	45,714	43,052	45,714	44,471	0.20	922	4M	189B
1400/02/27	44,383	44,383	44,383	44,383	3.00	282	505K	22B
1400/02/26	43,091	43,091	43,091	43,091	3.00	1,051	5M	195B
1400/02/25	41,836	41,836	41,836	41,836	(3.0)	97	448K	19B
1400/02/22	42,365	42,365	42,365	43,129	(0.23)	31	53K	2B
1400/02/21	41,753	41,753	41,753	43,229	(0.6)	32	70K	3B
1400/02/20	42,624	42,624	42,624	43,492	0.0	3	750	32M
1400/02/18	42,628	42,628	42,628	43,493	(0.01)	1	2K	100M
1400/02/15	41,877	41,877	41,877	43,497	(0.28)	20	33K	1B
1400/02/13	42,750	42,750	42,750	43,621	0.0	2	620	27M
1400/02/12	42,758	42,758	42,758	43,622	(0.02)	8	4K	191M
1400/02/08	42,028	42,028	42,028	43,630	(0.34)	33	39K	2B
1400/02/07	42,911	42,911	42,911	43,779	(0.02)	8	4K	164M
1400/02/06	42,925	42,925	42,925	43,786	(0.03)	7	8K	326M
1400/02/04	42,067	42,067	42,067	43,801	(0.04)	11	5K	200M
1400/02/01	42,951	42,951	42,951	43,819	(0.02)	9	4K	176M
1400/01/31	42,958	42,958	42,958	43,827	(0.02)	14	3K	146M
1400/01/29	42,098	42,098	42,098	43,834	(0.04)	11	5K	197M
1400/01/28	42,979	42,979	42,979	43,852	(0.01)	3	2K	91M
1400/01/25	42,991	42,991	42,991	43,856	(0.03)	18	6K	255M
1400/01/24	45,009	42,826	45,009	43,868	0.39	1,873	3M	139B
1400/01/23	43,151	43,151	45,351	43,699	(0.75)	1,742	7M	304B
1400/01/22	43,308	43,308	43,308	44,031	(2.4)	87	265K	11B
1400/01/21	44,227	44,227	44,227	45,112	(0.04)	4	8K	365M
1400/01/18	44,250	44,250	44,250	45,129	(0.05)	21	11K	506M
1400/01/17	44,310	44,310	44,310	45,153	(0.13)	17	29K	1B
1400/01/16	43,948	43,948	43,948	45,214	(1.23)	49	134K	6B
1400/01/15	44,883	44,883	44,883	45,779	(0.04)	14	9K	411M
1400/01/14	45,064	45,064	45,064	45,798	(0.4)	49	88K	4B
1400/01/11	45,983	45,983	45,983	45,983	(2.0)	201	946K	44B
1400/01/10	46,921	46,921	46,921	46,921	(4.0)	192	1M	47B
1400/01/08	48,876	48,876	48,876	48,876	(2.0)	92	672K	33B
1400/01/07	49,299	49,299	49,299	49,873	(0.86)	156	171K	8B
1399/12/27	51,638	49,132	51,638	50,305	0.34	920	2M	120B
1399/12/26	50,134	50,134	50,134	50,134	3.00	113	456K	23B
1399/12/25	48,000	47,020	49,412	48,674	1.46	1,370	2M	108B
1399/12/24	48,741	46,376	48,741	47,973	1.38	3,958	7M	335B
1399/12/23	47,322	47,322	47,322	47,322	3.00	254	886K	42B
1399/12/20	46,543	46,543	46,543	45,944	1.67	178	260K	12B
1399/12/19	45,329	45,329	45,329	45,188	2.68	109	417K	19B
1399/12/17	45,116	45,116	45,116	44,009	0.47	73	73K	3B
1399/12/16	41,998	41,998	44,140	43,802	2.21	476	1M	54B
1399/11/29	77,311	77,311	77,311	78,568	(2.44)	155	149K	12B
1399/11/28	79,174	79,174	79,174	80,532	(0.32)	40	39K	3B
1399/11/27	80,048	80,048	80,048	80,789	(1.09)	123	134K	11B
1399/11/26	83,100	81,479	83,100	81,681	(1.76)	355	314K	26B
1399/11/25	84,292	80,201	84,292	83,141	1.59	3,983	6M	460B
1399/11/21	81,837	81,837	81,837	81,837	3.00	294	836K	68B
1399/11/15	79,140	79,140	79,140	79,454	(2.61)	205	212K	17B
1399/11/14	81,476	81,476	82,890	81,587	(2.87)	989	2M	128B
1399/11/13	89,000	81,845	89,000	83,995	(2.5)	5,628	8M	641B
1399/11/12	87,038	81,968	87,038	86,152	1.95	3,931	8M	666B
1399/11/11	84,503	84,503	84,503	84,503	3.00	183	491K	42B
1399/11/08	82,042	82,042	82,042	82,042	3.00	374	1M	123B
1399/11/07	79,653	79,653	79,653	79,653	5.00	136	361K	29B
1399/11/06	75,860	75,860	75,860	75,860	3.00	111	503K	38B
1399/11/05	73,651	73,651	73,651	73,651	3.00	153	463K	34B
1399/11/04	71,517	70,687	71,517	71,506	2.98	1,242	4M	250B
1399/11/01	69,434	69,434	69,434	69,434	5.00	129	384K	27B
1399/10/30	66,128	66,128	66,128	66,128	3.00	181	437K	29B
1399/10/29	64,202	64,202	64,202	64,202	3.00	416	1M	86B
1399/10/27	62,333	62,260	62,333	62,333	3.00	1,276	5M	294B
1399/10/24	61,000	59,764	63,370	60,518	(1.78)	2,359	6M	337B
1399/10/23	60,713	60,713	64,458	61,612	(1.56)	4,124	9M	578B
1399/10/22	62,141	62,141	65,983	62,590	(2.3)	2,629	14M	867B
1399/10/21	64,062	64,062	64,062	64,062	(3.0)	233	690K	44B
1399/10/20	66,950	63,050	66,950	66,043	1.60	5,337	8M	555B
1399/10/17	65,000	65,000	65,000	65,000	5.00	349	1M	71B
1399/10/16	61,978	61,978	61,978	61,905	2.88	163	355K	22B
1399/10/15	60,173	60,173	60,173	60,173	3.00	463	1M	61B
1399/10/14	58,426	57,520	58,426	58,421	2.99	906	2M	127B
1399/10/13	56,725	56,725	56,725	56,725	5.00	641	2M	131B
1399/10/10	54,171	54,171	54,171	54,024	2.72	227	394K	21B
1399/10/09	52,738	51,300	52,738	52,594	2.72	1,749	4M	213B
1399/10/08	51,221	49,767	51,221	51,202	2.96	1,329	4M	200B
1399/10/07	49,730	49,730	49,730	49,730	5.00	226	460K	23B
1399/10/06	47,362	47,362	47,362	47,362	3.00	223	488K	23B
1399/10/03	46,810	46,810	46,810	45,983	1.18	110	184K	9B
1399/10/02	43,822	43,822	46,532	45,447	0.60	460	1M	50B
1399/10/01	45,460	43,200	45,460	45,177	2.36	1,053	2M	86B
1399/09/30	44,690	44,690	44,690	44,136	1.72	103	269K	12B
1399/09/29	43,971	43,971	43,971	43,389	1.64	153	255K	11B
1399/09/26	41,600	41,600	42,848	42,691	13.79	222	988K	42B
1399/09/22	37,867	37,867	37,867	37,517	2.05	108	371K	14B
1399/09/19	37,235	37,235	37,235	36,765	1.70	111	326K	12B
1399/09/18	36,969	36,969	36,969	36,151	0.72	92	138K	5B
1399/09/17	37,547	34,006	37,584	35,893	0.27	2,469	10M	345B
1399/09/16	36,275	36,275	36,275	35,795	1.64	104	314K	11B
1399/09/15	35,793	35,793	35,793	35,219	1.35	78	259K	9B
1399/09/12	35,291	35,291	35,291	34,751	1.42	108	300K	11B
1399/09/11	34,000	31,763	35,105	34,264	2.48	514	1M	50B
1399/09/10	33,598	33,598	33,598	33,434	2.50	161	526K	18B
1399/09/09	33,360	33,360	33,360	32,620	0.71	88	150K	5B
1399/09/08	32,562	32,562	32,562	32,389	2.45	247	517K	17B
1399/09/05	31,610	31,603	31,614	31,614	5.00	728	2M	71B
1399/09/04	30,161	28,405	30,161	30,109	2.82	765	3M	82B
1399/09/03	29,283	29,279	29,283	29,283	3.00	776	3M	96B
1399/09/02	28,431	28,431	28,431	28,431	3.00	346	2M	49B
1399/09/01	27,511	27,511	28,700	27,603	(2.67)	827	2M	65B
1399/08/28	29,160	28,012	29,700	28,361	(1.79)	1,202	3M	95B
1399/08/27	27,700	27,700	29,150	28,878	2.04	672	1M	30B
1399/08/26	26,969	26,969	28,637	28,301	1.79	1,598	4M	118B
1399/08/25	27,165	27,165	27,165	27,803	(0.72)	72	168K	5B
1399/08/24	29,350	27,729	29,350	28,005	(2.03)	599	953K	27B
1399/08/21	27,550	27,550	28,661	28,586	2.73	607	2M	51B
1399/08/20	27,500	26,965	28,398	27,827	0.12	702	1M	34B
1399/08/19	28,900	26,223	28,900	27,795	0.70	656	1M	34B
1399/08/18	27,788	26,960	27,788	27,603	2.31	793	2M	47B
1399/08/17	27,037	27,037	27,037	26,979	2.78	216	706K	19B
1399/08/14	26,750	25,303	26,867	26,250	0.63	457	698K	18B
1399/08/12	25,367	25,367	25,367	26,085	(0.25)	65	62K	2B
1399/08/11	25,500	25,472	26,800	26,151	(2.47)	142	375K	10B
1399/08/10	26,500	26,340	27,242	26,812	(1.26)	200	316K	8B
1399/08/07	26,827	26,826	27,242	27,154	(1.81)	228	425K	11B
1399/08/06	28,000	27,242	28,888	27,655	(1.53)	225	429K	12B
1399/08/05	27,750	27,702	29,199	28,084	(1.66)	369	707K	20B
1399/08/03	28,430	27,785	30,000	28,558	(2.36)	321	387K	11B
1399/07/30	29,166	29,166	30,968	29,247	(2.73)	334	957K	28B
1399/07/29	29,230	29,230	29,230	30,068	(0.22)	34	47K	1B
1399/07/28	29,398	29,398	29,450	30,133	(0.57)	74	125K	4B
1399/07/27	31,500	29,708	31,539	30,307	(1.04)	697	1M	40B
1399/07/23	31,059	29,262	31,059	30,626	1.56	970	3M	77B
1399/07/22	29,000	29,000	30,225	30,155	2.76	936	3M	95B
1399/07/21	27,997	27,997	29,727	29,345	1.67	1,037	3M	85B
1399/07/20	29,907	28,165	29,907	28,862	(0.6)	971	2M	71B
1399/07/19	27,936	27,935	29,661	29,036	0.83	734	2M	67B
1399/07/16	27,753	27,753	29,469	28,798	0.65	960	4M	105B
1399/07/14	27,501	27,501	27,501	28,611	(1.16)	21	161K	4B
1399/07/13	28,120	28,120	28,120	28,948	(0.14)	7	32K	913M
1399/07/12	28,150	28,150	28,150	28,989	(0.11)	11	25K	696M
1399/07/09	28,152	28,152	28,152	29,020	(0.01)	5	1K	38M
1399/07/08	27,588	27,588	27,588	29,022	(0.06)	10	8K	228M
1399/07/07	28,168	28,168	28,168	29,039	0.0	1	200	6M
1399/07/06	28,172	28,172	28,172	29,039	(0.01)	3	3K	84M
1399/07/05	28,185	28,185	28,185	29,043	(0.04)	14	11K	297M
1399/07/02	28,863	28,863	30,123	29,056	(4.36)	338	1M	39B
1399/07/01	29,476	29,476	29,476	30,382	(0.02)	5	4K	106M
1399/06/31	29,484	29,484	29,484	30,387	(0.03)	13	6K	179M
1399/06/30	29,485	29,485	29,485	30,395	0.0	2	400	12M
1399/06/29	29,219	29,219	29,219	30,396	(1.17)	107	152K	4B
1399/06/26	30,753	30,753	31,400	30,756	(2.99)	304	841K	26B
1399/06/25	30,970	30,970	30,970	31,704	(0.7)	63	144K	4B
1399/06/24	30,996	30,996	30,996	31,927	(0.08)	30	17K	532M
1399/06/23	30,453	30,453	30,453	31,954	(0.32)	36	39K	1B
1399/06/22	31,366	31,366	31,366	32,055	(0.87)	53	179K	6B
1399/06/19	31,489	31,489	31,489	32,336	(0.39)	58	90K	3B
1399/06/18	32,000	30,924	32,836	32,462	1.83	625	2M	53B
1399/06/17	31,923	30,505	31,923	31,880	4.86	809	2M	61B
1399/06/16	30,466	30,150	30,466	30,403	2.79	225	649K	20B
1399/06/15	29,644	28,013	29,644	29,579	2.77	428	1M	42B
1399/06/12	28,790	27,500	28,808	28,781	2.90	554	2M	68B
1399/06/11	28,000	27,574	29,000	27,969	(1.61)	562	2M	62B
1399/06/10	28,398	28,398	29,200	28,426	(2.9)	356	1M	41B
1399/06/05	29,063	29,063	30,800	29,276	(2.29)	1,084	2M	60B
1399/06/04	29,576	29,576	32,110	29,961	(3.76)	913	3M	88B
1399/06/03	30,265	30,265	30,265	31,132	(0.22)	41	47K	1B
1399/06/02	30,307	30,307	30,307	31,201	(0.14)	45	29K	882M
1399/06/01	32,400	30,551	32,400	31,244	(0.8)	254	849K	27B
1399/05/29	31,400	30,112	31,815	31,495	1.96	1,350	4M	133B
1399/05/28	30,930	29,310	30,930	30,889	2.86	1,022	5M	150B
1399/05/27	30,030	30,030	30,030	30,030	3.00	184	754K	23B
1399/05/26	29,156	29,156	29,156	29,156	5.00	222	1M	33B
1399/05/25	27,801	26,500	27,801	27,768	2.87	841	3M	81B
1399/05/22	27,113	26,000	27,113	26,992	2.54	581	1M	37B
1399/05/21	26,192	25,100	26,355	26,324	2.88	509	1M	35B
1399/05/20	25,664	25,536	26,476	25,588	(2.8)	571	1M	28B
1399/05/19	26,294	26,292	27,000	26,325	(2.88)	596	1M	33B
1399/05/15	28,628	27,021	28,628	27,105	(2.7)	416	832K	23B
1399/05/14	28,800	27,415	29,000	27,856	(1.44)	1,451	4M	104B
1399/05/13	28,363	27,038	28,363	28,262	2.63	765	2M	58B
1399/05/12	27,943	27,943	27,943	27,537	1.50	181	374K	10B
1399/05/11	27,560	27,560	27,560	27,130	1.39	230	347K	10B
1399/05/08	26,290	26,282	27,849	26,758	(1.24)	1,160	2M	59B
1399/05/07	27,832	26,212	27,832	27,093	0.26	1,385	4M	99B
1399/05/06	27,022	27,022	27,022	27,022	3.00	616	1M	29B
1399/05/05	26,910	26,103	27,200	26,235	(0.7)	890	2M	60B
1399/04/25	26,710	25,500	26,710	26,601	2.58	955	3M	67B
1399/04/24	25,933	25,933	25,933	25,933	3.00	484	861K	22B
1399/04/23	24,000	23,650	25,524	25,178	3.60	924	2M	49B
1399/04/22	24,149	24,149	25,000	24,309	(2.35)	3,201	7M	169B
1399/04/21	24,255	24,255	24,255	24,895	(0.44)	111	117K	3B
1399/04/18	24,509	24,509	24,509	25,005	(1.04)	210	276K	7B
1399/04/17	25,831	25,831	25,831	25,267	0.75	101	199K	5B
1399/04/11	26,166	24,642	26,166	25,079	(1.28)	2,338	3M	87B
1399/04/10	23,575	23,575	26,055	25,404	2.37	3,070	6M	158B
1399/04/09	24,272	24,272	24,272	24,815	(0.83)	128	215K	5B
1399/04/08	24,508	24,508	24,508	25,022	(0.96)	181	251K	6B
1399/04/07	24,832	24,832	24,832	25,265	(1.3)	269	341K	8B
1399/04/04	25,189	25,189	25,189	25,599	(3.45)	232	515K	13B
1399/04/03	26,278	26,278	26,278	26,514	(2.13)	447	529K	14B
1399/04/02	26,973	26,973	26,973	27,090	(2.58)	299	641K	17B
1399/04/01	27,807	27,807	27,990	27,807	(3.0)	500	943K	26B
1399/03/31	29,000	28,130	29,870	28,666	6.87	1,129	2M	55B
1399/03/27	26,823	26,700	26,823	26,823	3.00	627	1M	30B
1399/03/26	26,387	26,387	26,387	26,042	1.65	252	454K	12B
1399/03/25	25,635	25,003	25,635	25,619	2.93	1,675	4M	91B
1399/03/24	25,003	25,003	25,003	24,889	2.53	163	695K	17B
1399/03/21	24,906	24,906	24,906	24,275	2.34	149	439K	11B
1399/03/20	24,191	24,191	24,191	23,720	0.99	143	311K	8B
1399/03/19	23,898	23,898	23,898	23,487	1.23	150	385K	9B
1399/03/18	23,633	23,633	23,633	23,202	1.12	112	351K	8B
1399/03/17	24,600	24,600	24,600	22,945	7.80	131	471K	12B
1399/03/13	22,000	20,993	22,100	21,284	(1.65)	1,099	1M	30B
1399/03/12	21,650	21,650	21,650	21,642	0.0	22	15K	325M
1399/03/11	22,500	21,190	22,500	21,642	(0.93)	647	851K	18B
1399/03/10	21,200	21,200	22,019	21,845	2.18	494	727K	16B
1399/03/07	21,134	21,134	23,000	21,378	(3.9)	1,065	2M	34B
1399/03/06	21,822	21,822	21,957	22,246	(1.11)	283	322K	7B
1399/03/03	22,438	22,428	23,120	22,496	(2.7)	735	1M	23B
1399/02/31	24,300	22,975	24,300	23,121	(2.38)	665	1M	24B
1399/02/30	24,440	24,440	24,440	23,685	0.23	50	56K	1B
1399/02/29	23,508	23,508	24,528	23,630	(2.5)	1,943	3M	82B
1399/02/28	23,607	23,607	23,607	24,235	(0.42)	117	114K	3B
1399/02/27	23,798	23,798	23,798	24,337	(0.8)	153	217K	5B
1399/02/24	24,528	24,528	24,528	24,533	(4.98)	482	693K	17B
1399/02/23	25,394	25,394	25,394	25,818	(1.38)	281	320K	8B
1399/02/22	26,179	26,179	26,179	26,179	(3.0)	578	732K	19B
1399/02/21	28,040	26,713	28,040	26,988	(2.0)	1,226	2M	52B
1399/02/20	27,311	27,311	28,685	27,539	(4.21)	3,551	7M	196B
1399/02/17	28,344	28,344	28,344	28,748	(1.62)	131	376K	11B
1399/02/16	28,560	28,560	28,560	29,220	(0.76)	127	176K	5B
1399/02/15	29,088	29,088	29,088	29,443	(1.81)	362	423K	12B
1399/02/14	30,151	28,701	30,151	29,987	2.44	1,864	2M	66B
1399/02/13	29,476	28,625	29,481	29,273	2.27	1,511	2M	69B
1399/02/10	28,625	28,205	28,625	28,623	2.99	1,418	2M	64B
1399/02/09	27,924	27,111	27,924	27,792	2.51	2,065	4M	100B
1399/02/08	27,111	27,101	27,111	27,111	5.00	927	3M	76B
1399/02/07	26,149	26,149	26,149	25,820	1.70	242	454K	12B
1399/02/06	25,747	25,747	25,747	25,388	1.56	188	416K	11B
1399/02/03	24,799	24,662	25,143	24,998	2.40	374	782K	20B
1399/02/02	25,149	23,752	25,149	24,411	(0.31)	655	865K	21B
1399/02/01	24,789	23,660	24,800	24,486	1.67	715	931K	23B
1399/01/31	24,189	22,781	24,189	24,083	2.55	578	1M	28B
1399/01/30	23,720	23,600	23,740	23,485	1.89	293	554K	13B
1399/01/27	22,667	22,667	23,495	23,049	0.18	940	1M	26B
1399/01/26	23,070	22,953	23,425	23,008	(2.76)	752	929K	21B
1399/01/25	24,410	23,255	24,410	23,662	(0.4)	449	514K	12B
1399/01/24	23,900	23,012	24,100	23,757	0.23	665	835K	20B
1399/01/23	24,230	23,516	24,230	23,702	(2.23)	720	933K	22B
1399/01/20	25,350	24,000	25,350	24,243	(1.54)	800	961K	23B
1399/01/19	24,971	24,971	24,971	24,621	1.56	302	429K	11B
1399/01/18	23,900	23,346	24,679	24,244	1.18	763	1M	27B
1399/01/17	24,379	23,210	24,379	23,961	1.23	711	985K	24B
1399/01/16	23,425	23,422	24,695	23,669	(1.98)	1,141	1M	32B
1399/01/11	24,125	24,125	24,980	24,146	(2.92)	586	914K	22B
1399/01/10	25,777	24,277	25,777	24,871	(0.62)	688	942K	23B
1399/01/09	25,341	25,300	25,341	25,027	1.72	442	467K	12B
1399/01/06	24,799	24,450	24,799	24,603	2.18	440	644K	16B
1399/01/05	24,348	23,700	24,348	24,077	1.85	538	591K	14B
1398/12/28	23,400	23,400	23,903	23,639	1.86	440	578K	14B
1398/12/27	22,800	22,249	23,497	23,207	1.73	554	794K	18B
1398/12/26	23,588	22,310	23,588	22,813	(0.39)	386	267K	6B
1398/12/25	22,254	22,254	23,630	22,902	(0.17)	211	166K	4B
1398/12/24	23,900	22,728	23,901	22,942	(2.08)	500	663K	15B
1398/12/21	23,800	22,611	23,800	23,430	1.20	618	581K	14B
1398/12/20	22,294	22,294	23,670	23,152	0.74	493	613K	14B
1398/12/19	23,840	22,683	23,840	22,983	(1.71)	421	614K	14B
1398/12/17	23,230	22,806	23,900	23,384	(0.15)	676	618K	14B
1398/12/14	23,501	22,155	23,501	23,419	2.64	534	824K	19B
1398/12/13	22,918	22,407	22,921	22,817	2.53	475	747K	17B
1398/12/12	22,000	21,995	23,146	22,254	(1.86)	1,069	1M	26B
1398/12/11	22,552	22,552	23,200	22,675	(2.47)	1,127	2M	43B
1398/12/10	23,241	23,241	23,484	23,249	(2.96)	173	334K	8B
1398/12/07	24,145	23,204	24,145	23,959	2.21	831	2M	43B
1398/12/06	23,498	22,954	24,300	23,442	(0.93)	1,030	2M	44B
1398/12/05	24,474	23,129	24,474	23,663	(0.42)	625	818K	19B
1398/12/04	23,780	23,509	23,780	23,763	2.92	205	228K	5B
1398/12/03	23,000	21,870	23,222	23,088	2.40	470	696K	16B
1398/11/30	22,508	22,001	22,570	22,546	2.89	162	255K	6B
1398/11/29	22,399	21,655	22,399	21,913	(1.19)	518	1M	27B
1398/11/28	22,124	21,788	22,810	22,178	0.0	546	790K	18B
1398/11/27	22,221	22,123	23,000	22,178	(2.76)	617	897K	20B
1398/11/26	24,040	22,752	24,040	22,807	(2.76)	450	649K	15B
1398/11/23	23,780	23,094	23,780	23,455	1.57	418	523K	12B
1398/11/21	23,197	22,000	23,198	23,092	2.53	566	879K	20B
1398/11/20	22,730	22,292	23,398	22,523	(1.99)	769	853K	19B
1398/11/19	22,850	22,730	23,851	22,981	(1.92)	564	709K	16B
1398/11/16	23,999	22,986	24,398	23,432	(1.11)	664	797K	19B
1398/11/15	22,853	22,601	23,997	23,696	1.70	803	1M	30B
1398/11/14	24,390	23,247	24,390	23,299	(2.78)	770	1M	28B
1398/11/13	24,630	23,927	24,630	23,965	(2.85)	675	799K	19B
1398/11/12	25,811	24,309	25,811	24,667	(1.57)	907	1M	37B
1398/11/08	25,060	25,060	25,060	25,060	3.00	139	271K	7B
1398/11/07	24,418	23,504	24,418	24,331	4.62	956	2M	44B
1398/11/06	23,256	23,256	23,256	23,256	3.00	47	119K	3B
1398/11/05	22,579	22,579	22,579	22,579	3.00	69	193K	4B
1398/11/02	22,085	21,002	22,088	21,922	2.22	380	878K	19B
1398/11/01	21,529	21,000	21,529	21,445	2.60	592	994K	21B
1398/10/30	20,050	20,050	21,115	20,902	1.96	834	2M	33B
1398/10/29	21,595	20,406	21,595	20,500	(2.55)	1,656	4M	80B
1398/10/28	20,999	20,524	21,750	21,037	(0.57)	1,202	2M	41B
1398/10/25	21,593	20,337	21,593	21,158	0.92	1,357	3M	56B
1398/10/24	20,965	20,965	20,965	20,965	3.00	237	706K	15B
1398/10/23	20,355	20,355	20,355	20,355	3.00	133	540K	11B
1398/10/22	19,763	19,763	19,763	19,763	5.00	32	113K	2B
1398/10/21	18,822	18,822	18,822	18,822	2.00	558	5M	88B
1398/10/18	18,453	18,453	18,453	18,453	2.00	337	2M	39B
1398/10/17	18,258	17,196	18,258	18,092	2.06	858	4M	77B
1398/10/15	17,179	17,179	18,241	17,727	0.10	408	3M	51B
1398/10/14	17,710	17,710	17,710	17,710	(3.0)	260	1M	24B
1398/10/11	18,274	17,755	18,274	18,257	2.90	468	1M	23B
1398/10/10	17,812	17,050	17,812	17,742	4.59	567	2M	29B
1398/10/09	16,964	16,964	16,964	16,964	3.00	97	264K	4B
1398/10/08	16,477	16,150	16,477	16,470	2.95	253	997K	16B
1398/10/07	15,690	15,675	16,145	15,998	2.06	476	1M	19B
1398/10/04	15,975	15,494	16,200	15,675	(1.87)	728	1M	21B
1398/10/03	16,396	15,633	16,396	15,973	(0.89)	355	544K	9B
1398/10/02	16,848	15,883	16,864	16,116	(1.58)	543	1M	21B
1398/10/01	16,200	16,000	16,448	16,374	2.54	391	751K	12B
1398/09/30	16,200	15,703	16,200	15,969	(0.89)	387	546K	9B
1398/09/27	16,486	15,803	16,486	16,113	0.39	371	724K	12B
1398/09/26	16,200	15,572	16,500	16,050	(0.01)	663	896K	14B
1398/09/25	17,000	15,642	17,000	16,052	(2.51)	744	1M	19B
1398/09/24	16,497	16,025	16,497	16,465	2.80	481	1M	18B
1398/09/23	16,017	16,016	16,017	16,017	3.00	145	332K	5B
1398/09/20	15,598	15,005	15,645	15,551	2.38	640	1M	19B
1398/09/19	15,700	14,421	15,851	15,190	0.07	711	1M	19B
1398/09/18	15,179	15,179	15,179	15,179	3.00	49	104K	2B
1398/09/17	14,737	14,737	14,737	14,737	3.00	66	197K	3B
1398/09/16	14,308	14,308	14,308	14,308	2.99	104	177K	3B
1398/09/13	14,000	13,596	14,350	13,892	(0.88)	466	739K	10B
1398/09/12	14,550	13,700	14,550	14,016	0.16	496	745K	10B
1398/09/11	14,005	13,601	14,005	13,994	2.91	412	1M	15B
1398/09/10	13,598	13,598	13,598	13,598	3.00	72	83K	1B
1398/09/09	13,150	12,860	13,262	13,202	2.53	167	369K	5B
1398/09/06	13,000	12,650	13,099	12,876	(0.59)	242	382K	5B
1398/09/05	13,350	12,802	13,350	12,953	(1.28)	208	319K	4B
1398/09/04	13,500	12,860	13,500	13,121	(0.27)	188	272K	4B
1398/09/03	13,141	13,141	13,500	13,156	(2.89)	289	495K	7B
1398/09/02	14,020	13,534	14,020	13,547	(2.9)	105	100K	1B
1398/08/29	14,233	13,807	14,233	13,952	0.96	140	254K	4B
1398/08/22	13,879	13,201	13,880	13,819	2.55	306	428K	6B
1398/08/21	13,300	13,100	13,680	13,476	1.26	239	244K	3B
1398/08/20	13,298	13,298	14,000	13,308	(2.93)	296	615K	8B
1398/08/19	14,200	13,683	14,200	13,709	(2.81)	138	312K	4B
1398/08/18	13,914	13,500	14,331	14,106	4.42	138	126K	2B
1398/08/08	13,509	13,509	13,509	13,509	3.00	26	48K	654M
1398/08/06	13,116	13,116	13,116	13,116	3.00	46	108K	1B
1398/08/04	12,777	12,500	12,781	12,734	4.61	191	406K	5B
1398/08/01	12,175	11,961	12,175	12,173	2.98	134	231K	3B
1398/07/30	11,821	11,821	11,821	11,821	3.00	81	164K	2B
1398/07/29	11,260	11,260	11,956	11,477	(1.13)	328	749K	9B
1398/07/28	11,608	11,608	11,608	11,608	(3.0)	36	33K	387M
1398/07/24	11,967	11,967	11,967	11,967	(3.0)	74	78K	938M
1398/07/23	12,701	12,291	13,000	12,337	(2.64)	209	285K	4B
1398/07/22	13,300	12,597	13,300	12,671	(2.43)	191	364K	5B
1398/07/21	13,041	12,700	13,470	12,986	(0.81)	215	228K	3B
1398/07/20	13,344	13,031	13,344	13,092	(2.55)	258	331K	4B
1398/07/17	13,429	13,429	13,843	13,434	(2.96)	179	416K	6B
1398/07/16	14,168	13,344	14,168	13,844	0.64	338	490K	7B
1398/07/15	13,757	13,580	13,757	13,756	2.99	201	610K	8B
1398/07/14	12,605	12,605	13,382	13,357	2.80	306	519K	7B
1398/07/13	12,910	12,910	13,299	12,993	(2.37)	437	836K	11B
1398/07/10	13,299	13,299	13,682	13,309	(2.92)	371	601K	8B
1398/07/09	14,000	13,684	14,051	13,710	(2.81)	433	974K	13B
1398/07/08	13,650	13,650	14,433	14,107	0.67	595	1M	16B
1398/07/07	14,012	14,012	14,100	14,013	(2.99)	303	775K	11B
1398/07/06	14,445	14,445	14,445	14,445	(3.0)	42	31K	447M
1398/07/03	15,700	14,857	15,700	14,891	(2.77)	134	246K	4B
1398/07/02	15,304	15,304	16,247	15,316	(8.68)	259	661K	10B
1398/07/01	16,784	15,777	16,784	16,772	(0.07)	44	129K	2B
1398/06/31	16,784	16,784	16,784	16,784	0.0	17	18K	309M
1398/06/30	16,784	16,784	16,784	16,784	0.0	9	2K	40M
1398/06/27	16,784	16,784	16,784	16,784	(2.19)	11	4K	64M
1398/06/26	17,820	16,784	17,820	17,159	(0.83)	131	157K	3B
1398/06/25	17,303	17,303	17,303	17,303	6.00	52	163K	3B
1398/06/13	15,505	15,505	16,463	16,324	2.13	824	4M	63B
1398/06/12	15,984	15,984	15,984	15,984	(3.0)	136	531K	8B
1398/06/11	16,478	16,478	16,478	16,478	(3.0)	60	212K	3B
1398/06/10	16,987	16,987	16,987	16,987	(3.0)	38	47K	800M
1398/06/09	18,100	17,321	19,000	17,512	(9.0)	626	2M	28B
1398/06/06	18,716	18,716	20,795	19,245	(7.45)	985	2M	46B
1398/06/05	21,000	19,600	22,222	20,795	2.40	838	1M	24B
1398/06/04	20,000	19,251	21,000	20,308	20.67	1,141	2M	42B
1398/05/23	17,000	16,505	17,400	16,949	5.54	863	1M	23B
1398/05/22	14,949	14,600	16,303	16,060	8.36	1,160	3M	51B
1398/05/20	14,998	14,403	15,221	14,821	0.77	489	873K	13B
1398/05/19	14,484	14,470	14,999	14,708	3.74	540	903K	13B
1398/05/16	14,338	14,000	14,485	14,178	(1.12)	428	968K	14B
1398/05/15	14,800	14,250	14,800	14,338	(0.4)	249	580K	8B
1398/05/14	14,799	14,251	14,799	14,395	(0.21)	327	419K	6B
1398/05/13	14,999	14,300	15,299	14,426	(3.01)	584	1M	16B
1398/05/12	13,588	13,341	14,986	14,873	9.17	1,041	3M	38B
1398/05/09	14,600	13,094	15,000	13,624	(6.35)	592	1M	17B
1398/05/08	14,123	14,123	14,785	14,548	1.63	281	369K	5B
1398/05/07	14,093	13,710	14,800	14,314	1.57	384	461K	7B
1398/05/06	14,490	13,897	14,490	14,093	(3.45)	337	364K	5B
1398/05/05	14,500	14,200	15,000	14,596	0.36	376	448K	7B
1398/05/02	14,500	13,522	14,800	14,543	4.87	332	467K	7B
1398/05/01	14,498	13,400	14,600	13,868	(2.79)	480	631K	9B
1398/04/31	14,888	14,100	14,888	14,266	(2.03)	407	443K	6B
1398/04/30	14,490	14,000	15,000	14,561	2.53	546	591K	9B
1398/04/29	14,990	14,025	14,990	14,202	(6.67)	457	716K	10B
1398/04/26	15,990	14,505	15,999	15,217	3.87	788	1M	18B
1398/04/25	13,500	13,500	14,752	14,650	9.24	237	583K	9B
1398/04/24	14,000	12,711	14,000	13,411	13.02	321	590K	8B
1398/04/12	13,798	13,601	15,200	14,523	5.07	904	2M	25B
1398/04/11	15,185	13,600	15,185	13,822	(8.18)	1,272	3M	37B
1398/04/10	15,500	14,612	15,799	15,054	(6.44)	712	1M	15B
1398/04/09	16,600	15,000	17,000	16,091	3.82	1,061	2M	36B
1398/04/05	15,999	14,900	16,000	15,499	0.95	616	1M	20B
1398/04/04	15,400	14,261	16,000	15,353	(3.1)	1,000	2M	31B
1398/04/03	16,890	14,660	17,200	15,844	(2.51)	1,547	2M	38B
1398/04/02	15,693	15,693	17,260	16,252	13.91	956	2M	36B
1398/03/29	14,267	14,267	14,267	14,267	10.00	77	208K	3B
1398/03/28	13,098	12,540	13,098	12,970	8.92	495	1M	17B
1398/03/27	11,500	10,900	12,214	11,908	7.24	495	1M	17B
1398/03/26	11,106	10,206	11,106	11,104	9.97	753	3M	39B
1398/03/25	9,700	9,283	10,206	10,097	8.82	414	2M	17B
1398/03/22	8,811	8,811	9,329	9,279	9.41	279	1M	10B
1398/03/21	8,280	8,100	8,700	8,481	5.15	532	1M	11B
1398/03/20	8,394	7,990	8,394	8,066	(1.93)	175	284K	2B
1398/03/19	8,000	8,000	8,400	8,225	2.80	224	583K	5B
1398/03/18	7,942	7,911	8,279	8,001	(0.35)	247	475K	4B
1398/03/13	8,199	7,915	8,199	8,029	(1.46)	353	1M	9B
1398/03/12	8,241	8,000	8,300	8,148	(2.44)	487	1M	9B
1398/03/11	8,499	8,240	8,500	8,352	0.36	201	522K	4B
1398/03/08	8,459	8,200	8,459	8,322	(0.69)	265	703K	6B
1398/03/07	8,210	8,210	8,550	8,380	0.02	294	709K	6B
1398/03/05	8,386	8,101	8,580	8,378	(0.12)	315	581K	5B
1398/03/04	8,700	8,240	8,700	8,388	(1.66)	173	379K	3B
1398/03/01	8,260	8,172	8,790	8,530	4.69	569	1M	11B
1398/02/31	8,001	8,001	8,250	8,148	0.34	173	356K	3B
1398/02/30	8,300	8,000	8,300	8,120	(0.62)	273	580K	5B
1398/02/29	8,180	8,100	8,300	8,171	0.23	232	614K	5B
1398/02/28	8,340	8,015	8,340	8,152	(0.62)	284	594K	5B
1398/02/25	8,500	8,000	8,500	8,203	(1.9)	313	872K	7B
1398/02/24	8,310	8,201	8,494	8,362	2.48	339	873K	7B
1398/02/23	8,300	8,000	8,478	8,160	0.48	221	575K	5B
1398/02/22	8,700	7,901	8,700	8,121	(5.07)	176	463K	4B
1398/02/21	8,500	8,202	8,741	8,555	2.30	298	612K	5B
1398/02/18	8,199	8,101	8,650	8,363	5.23	303	497K	4B
1398/02/17	7,900	7,490	8,270	7,947	(3.95)	367	950K	8B
1398/02/16	8,687	7,920	8,798	8,274	(4.14)	328	739K	6B
1398/02/15	9,011	8,201	9,011	8,631	(0.28)	525	1M	12B
1398/02/14	8,397	8,380	8,840	8,655	5.64	617	1M	13B
1398/02/11	8,101	7,921	8,500	8,193	0.85	592	1M	11B
1398/02/10	8,289	7,999	8,289	8,124	2.46	345	1M	8B
1398/02/09	7,800	7,705	8,290	7,929	0.37	573	1M	11B
1398/02/08	8,001	7,801	8,012	7,900	(1.11)	478	894K	7B
1398/02/07	7,811	7,751	8,070	7,989	(0.89)	300	1M	9B
1398/02/04	8,000	7,952	8,200	8,061	0.35	259	706K	6B
1398/02/03	8,100	7,923	8,160	8,033	(2.14)	375	972K	8B
1398/02/02	8,200	8,060	8,501	8,209	2.31	756	2M	13B
1398/01/31	8,110	7,900	8,190	8,024	(0.41)	488	1M	9B
1398/01/28	8,300	7,800	8,300	8,057	(3.32)	433	925K	7B
1398/01/27	8,199	8,005	8,488	8,334	3.94	437	855K	7B
1398/01/26	8,297	7,910	8,297	8,018	1.53	156	421K	3B
1398/01/25	7,920	7,701	8,190	7,897	(2.83)	182	394K	3B
1398/01/24	8,011	8,011	8,484	8,127	(2.38)	203	376K	3B
1398/01/21	8,050	8,050	8,470	8,325	5.14	308	892K	7B
1398/01/20	7,700	7,461	8,100	7,918	6.11	301	626K	5B
1398/01/19	7,250	7,000	7,750	7,462	3.29	355	728K	5B
1398/01/18	7,490	7,140	7,490	7,224	(3.74)	414	626K	5B
1398/01/17	7,300	7,300	7,800	7,505	3.01	410	795K	6B
1398/01/11	7,288	7,210	7,288	7,286	9.96	408	1M	9B
1398/01/10	6,626	6,626	6,626	6,626	9.99	17	14K	92M
1398/01/07	6,024	6,024	6,024	6,024	9.99	14	57K	340M
1397/12/21	8,840	8,590	8,840	8,801	3.04	214	814K	7B
1397/12/20	8,972	8,300	8,972	8,541	(4.63)	200	185K	2B
1397/12/19	8,841	8,770	9,100	8,956	1.43	150	144K	1B
1397/12/18	9,181	8,510	9,181	8,830	5.79	221	321K	3B
1397/12/11	8,600	8,002	8,600	8,347	(4.24)	401	610K	5B
1397/12/08	8,770	8,675	8,900	8,717	(1.53)	277	491K	4B
1397/12/07	8,900	8,750	8,960	8,852	(1.58)	210	351K	3B
1397/12/06	9,299	8,850	9,299	8,994	(2.31)	199	252K	2B
1397/12/05	9,349	9,100	9,349	9,207	2.39	208	240K	2B
1397/12/04	9,189	8,700	9,189	8,992	0.25	307	457K	4B
1397/12/01	9,189	8,895	9,189	8,970	0.88	199	233K	2B
1397/11/30	9,088	8,700	9,100	8,892	0.79	175	227K	2B
1397/11/29	8,900	8,713	9,100	8,822	(3.45)	282	366K	3B
1397/11/28	9,499	8,820	9,499	9,137	(2.51)	346	468K	4B
1397/11/27	9,509	9,300	9,509	9,372	(1.24)	168	191K	2B
1397/11/24	9,939	9,300	9,939	9,490	(3.32)	248	413K	4B
1397/11/23	9,700	9,620	9,930	9,816	2.04	280	404K	4B
1397/11/21	9,500	9,500	9,802	9,620	1.54	321	830K	8B
1397/11/17	9,531	9,310	9,539	9,474	1.81	194	380K	4B
1397/11/16	9,120	9,120	9,440	9,306	(0.51)	159	269K	3B
1397/11/15	9,360	9,000	9,520	9,354	(0.63)	144	200K	2B
1397/11/14	9,400	9,310	9,545	9,413	0.31	148	316K	3B
1397/11/13	9,699	9,250	9,699	9,384	(2.46)	153	256K	2B
1397/11/10	9,599	9,302	9,745	9,621	2.05	261	768K	7B
1397/11/09	9,500	9,255	9,610	9,428	0.14	234	472K	4B
1397/11/08	9,301	9,261	9,591	9,415	0.09	143	170K	2B
1397/11/07	9,799	9,252	9,799	9,407	(3.14)	226	312K	3B
1397/11/06	9,522	9,522	9,830	9,712	1.49	262	403K	4B
1397/11/03	9,122	9,122	9,700	9,569	1.00	223	363K	3B
1397/11/02	9,000	9,000	9,698	9,474	5.63	359	625K	6B
1397/11/01	9,450	8,712	9,450	8,969	(7.34)	328	575K	5B
1397/10/30	9,989	9,400	9,989	9,679	(0.17)	392	605K	6B
1397/10/29	9,540	9,350	10,050	9,695	3.69	561	954K	9B
1397/10/26	9,100	9,100	9,649	9,350	4.57	765	2M	16B
1397/10/25	8,674	8,500	9,200	8,941	3.13	613	1M	11B
1397/10/24	8,900	8,570	8,909	8,670	(2.61)	379	635K	6B
1397/10/23	8,989	8,701	9,120	8,902	0.74	426	825K	7B
1397/10/22	8,590	8,552	9,099	8,837	3.38	745	1M	13B
1397/10/19	8,450	8,350	8,680	8,548	2.59	405	854K	7B
1397/10/18	8,179	7,870	8,600	8,332	5.31	788	2M	18B
1397/10/17	8,149	7,820	8,149	7,912	(1.6)	182	321K	3B
1397/10/16	8,060	7,851	8,140	8,041	(0.3)	153	230K	2B
1397/10/15	8,270	8,000	8,270	8,065	(1.39)	178	332K	3B
1397/10/12	8,036	7,921	8,379	8,179	(0.06)	334	832K	7B
1397/10/11	8,447	8,020	8,447	8,184	(1.62)	267	351K	3B
1397/10/10	8,077	8,000	8,490	8,319	4.27	520	995K	8B
1397/10/09	8,200	7,801	8,200	7,978	(1.34)	181	305K	2B
1397/10/08	8,249	8,020	8,249	8,086	(0.74)	199	234K	2B
1397/10/05	8,295	7,950	8,400	8,146	(2.04)	308	666K	5B
1397/10/04	8,299	7,980	8,600	8,316	1.33	500	992K	8B
1397/10/03	7,980	7,620	8,499	8,207	5.97	653	1M	12B
1397/10/02	7,790	7,600	8,040	7,745	(0.53)	150	238K	2B
1397/10/01	7,937	7,712	7,937	7,786	(0.05)	56	99K	775M
1397/09/28	8,100	7,701	8,100	7,790	(1.75)	129	167K	1B
1397/09/27	7,620	7,620	8,198	7,929	2.26	210	321K	3B
1397/09/26	8,095	7,500	8,246	7,754	(5.31)	299	572K	4B
1397/09/25	8,620	7,806	8,620	8,189	(2.64)	227	528K	4B
1397/09/24	8,052	8,052	8,600	8,411	2.59	378	585K	5B
1397/09/21	8,390	8,100	8,390	8,199	(0.45)	228	233K	2B
1397/09/19	8,500	8,150	8,500	8,236	(1.5)	176	277K	2B
1397/09/18	8,300	8,110	8,550	8,361	0.52	343	473K	4B
1397/09/17	8,499	8,122	8,640	8,318	(3.94)	471	745K	6B
1397/09/14	8,750	8,004	9,170	8,659	3.70	742	1M	12B
1397/09/13	7,599	7,500	8,470	8,350	8.44	594	2M	16B
1397/09/12	7,698	7,603	7,750	7,700	2.38	181	319K	2B
1397/09/11	7,648	7,400	7,648	7,521	3.68	81	174K	1B
1397/09/10	7,450	7,000	7,500	7,254	(4.09)	173	353K	3B
1397/09/07	7,677	7,502	7,824	7,563	(0.98)	138	276K	2B
1397/09/06	7,880	7,511	7,880	7,638	2.25	104	104K	794M
1397/09/05	7,550	7,388	7,820	7,470	(4.51)	105	305K	2B
1397/09/03	7,950	7,700	8,100	7,823	(2.48)	171	466K	4B
1397/08/30	7,999	7,847	8,349	8,022	(0.06)	154	320K	3B
1397/08/29	7,600	7,600	8,350	8,027	4.57	387	811K	7B
1397/08/28	7,400	7,310	7,750	7,676	4.48	219	655K	5B
1397/08/27	7,750	7,201	7,750	7,347	(2.21)	161	410K	3B
1397/08/26	7,500	7,410	7,749	7,513	(2.4)	165	416K	3B
1397/08/23	8,000	7,622	8,000	7,698	(3.15)	74	125K	959M
1397/08/22	8,000	7,750	8,289	7,948	0.46	209	310K	2B
1397/08/21	7,999	7,558	8,200	7,912	5.95	358	828K	7B
1397/08/20	7,700	7,390	7,700	7,468	(0.33)	133	311K	2B
1397/08/19	7,878	7,355	7,880	7,493	(1.91)	216	370K	3B
1397/08/15	7,699	7,557	7,998	7,639	(0.51)	112	201K	2B
1397/08/14	7,250	7,250	7,799	7,678	2.96	74	68K	523M
1397/08/13	7,588	7,210	7,800	7,457	(0.51)	154	303K	2B
1397/08/12	7,930	7,206	7,930	7,495	(5.39)	237	420K	3B
1397/08/09	8,210	7,701	8,210	7,922	(3.94)	128	188K	1B
1397/08/07	7,510	7,510	8,445	8,247	5.51	271	429K	4B
1397/08/06	7,151	7,151	8,037	7,816	4.41	197	468K	4B
1397/08/05	7,800	7,201	7,800	7,486	(0.91)	145	298K	2B
1397/08/02	7,800	7,300	7,800	7,555	1.04	149	332K	3B
1397/08/01	7,010	7,010	7,900	7,477	(3.19)	177	427K	3B
1397/07/30	8,001	7,565	8,388	7,723	(8.11)	245	642K	5B
1397/07/29	9,000	7,901	9,100	8,405	(4.06)	199	343K	3B
1397/07/28	8,400	8,400	8,950	8,761	7.34	184	383K	3B
1397/07/25	8,190	7,691	8,490	8,162	(0.4)	194	405K	3B
1397/07/24	8,180	8,000	8,258	8,195	9.15	261	739K	6B
1397/07/23	7,118	7,118	7,597	7,508	8.70	100	259K	2B
1397/07/22	6,412	6,412	7,128	6,907	(1.96)	147	379K	3B
1397/07/21	8,045	6,975	8,045	7,045	(9.1)	182	404K	3B
1397/07/18	8,100	7,211	8,390	7,750	(2.05)	277	885K	7B
1397/07/17	7,211	7,211	7,987	7,912	8.97	180	725K	6B
1397/07/16	7,450	7,206	7,650	7,261	(9.31)	351	1M	9B
1397/07/15	7,670	7,616	8,900	8,006	(5.39)	462	2M	13B
1397/07/14	9,490	8,214	9,999	8,462	(7.28)	420	2M	13B
1397/07/11	8,490	8,490	9,799	9,126	(2.96)	381	921K	8B
1397/07/10	10,300	9,232	10,300	9,404	(8.32)	300	962K	9B
1397/07/09	10,764	9,000	10,764	10,257	4.81	997	4M	39B
1397/07/08	9,846	9,600	9,846	9,786	9.33	872	4M	35B
1397/07/07	8,995	8,701	9,004	8,951	9.35	273	936K	8B
1397/07/04	7,950	7,821	8,512	8,186	5.78	753	3M	26B
1397/07/03	8,096	7,100	8,096	7,739	(1.48)	506	2M	12B
1397/07/02	8,100	7,600	8,200	7,855	(0.52)	252	848K	7B
1397/07/01	7,885	7,200	8,299	7,896	2.89	546	1M	11B
1397/06/31	8,000	7,329	8,330	7,674	(5.75)	624	2M	13B
1397/06/27	8,000	7,995	9,000	8,142	(8.34)	692	3M	21B
1397/06/26	8,700	8,201	9,103	8,883	7.33	1,017	4M	35B
1397/06/25	8,500	7,809	8,520	8,276	(4.61)	492	2M	14B
1397/06/24	8,701	8,022	8,701	8,676	9.68	446	2M	21B
1397/06/21	7,289	7,289	8,017	7,910	19.36	42	186K	1B
1397/06/19	6,627	6,627	6,627	6,627	9.99	2	7K	44M
1397/06/18	5,806	5,806	6,040	6,025	9.73	63	448K	3B
1397/06/17	5,099	4,801	5,694	5,491	6.07	348	2M	9B
1397/06/14	5,489	4,863	5,580	5,177	(1.93)	424	2M	8B
1397/06/13	5,280	5,200	5,280	5,279	9.98	270	2M	10B
1397/06/12	4,802	4,700	4,803	4,800	9.92	101	520K	2B
1397/06/11	4,000	3,991	4,780	4,367	(1.51)	380	2M	7B
1397/06/10	4,434	4,434	4,434	4,434	10.00	38	263K	1B
1397/06/07	4,203	4,203	4,203	4,031	5.50	8	55K	231M
1397/06/05	3,797	3,797	3,999	3,821	23.86	158	1M	4B
1397/06/03	3,000	3,000	3,350	3,085	20.46	30	266K	820M
1397/05/29	2,550	2,550	2,600	2,561	2.40	17	74K	191M
1397/05/27	2,501	2,501	2,501	2,501	1.87	13	121K	304M
1397/05/22	2,450	2,450	2,460	2,455	6.23	19	81K	200M
1397/05/17	2,300	2,300	2,500	2,311	(13.8)	57	545K	1B
1397/05/10	2,800	2,450	2,800	2,681	(6.91)	31	330K	885M
1397/05/08	2,889	2,760	2,889	2,880	10.30	21	144K	416M
1397/05/06	2,611	2,611	2,611	2,611	3.57	2	10K	26M
1397/05/03	2,521	2,521	2,521	2,521	0.0	43	539K	1B
1397/04/23	2,549	2,549	2,549	2,549	(5.1)	3	42K	108M
1397/04/20	2,940	2,451	2,940	2,686	2.83	10	33K	89M
1397/04/16	2,880	2,600	2,880	2,612	(9.31)	12	56K	146M
1397/04/04	2,899	2,750	2,899	2,880	3.11	17	93K	268M
1397/04/02	2,795	2,750	2,795	2,793	(0.07)	18	53K	147M
1397/03/30	2,795	2,795	2,795	2,795	16.75	25	166K	463M
1397/03/28	2,394	2,394	2,394	2,394	0.0	6	67K	162M
1397/03/23	2,912	2,301	2,912	2,394	(17.79)	9	46K	110M
1397/03/21	3,180	2,900	3,180	2,912	(8.43)	6	47K	136M
1397/03/19	3,180	3,180	3,180	3,180	1.08	5	28K	89M
1397/03/09	3,290	3,139	3,290	3,146	1.13	3	6K	19M
1397/03/07	3,100	3,100	3,150	3,111	5.46	15	51K	159M
1397/03/05	2,950	2,950	2,950	2,950	10.07	11	34K	100M
1397/02/31	2,680	2,680	2,700	2,680	1.52	27	94K	252M
1397/02/29	2,640	2,640	2,640	2,640	14.73	5	60K	158M
1397/02/22	2,301	2,301	2,301	2,301	0.0	1	10K	22M
1397/02/19	2,301	2,301	2,301	2,301	0.04	6	38K	88M
1397/02/17	2,300	2,300	2,300	2,300	0.0	9	59K	136M
1397/02/15	2,300	2,300	2,300	2,300	(14.4)	6	6K	15M
1397/02/10	2,687	2,687	2,687	2,687	0.49	5	31K	85M
1397/02/08	2,674	2,674	2,674	2,674	0.0	2	14K	38M
1397/02/05	2,701	2,600	2,701	2,674	(1.0)	9	75K	201M
1397/02/03	2,701	2,701	2,701	2,701	7.10	27	166K	448M
1397/01/22	2,511	2,511	2,798	2,522	(14.42)	7	54K	137M
1397/01/18	2,941	2,941	2,951	2,947	0.20	14	97K	285M
1397/01/15	2,804	2,804	2,965	2,941	4.89	4	8K	24M
1397/01/08	2,801	2,801	2,890	2,804	0.11	20	69K	194M
1397/01/06	2,801	2,801	2,801	2,801	(1.75)	2	3K	9M
1396/12/23	2,859	2,790	2,859	2,851	(0.28)	23	125K	356M
1396/12/19	2,859	2,859	2,859	2,859	0.0	3	123K	352M
1396/12/16	3,150	2,850	3,150	2,859	1.56	4	33K	95M
1396/12/14	2,806	2,806	2,900	2,815	(12.58)	46	433K	1B
1396/12/05	3,220	3,220	3,220	3,220	0.0	9	22K	71M
1396/12/02	3,220	3,220	3,220	3,220	0.0	15	74K	238M
1396/11/30	3,220	3,220	3,220	3,220	0.0	4	20K	63M
1396/11/28	2,560	3,220	3,220	3,220	(1.83)	5	28K	90M
1396/11/25	3,280	3,280	3,280	3,280	(0.15)	19	84K	275M
1396/11/21	3,285	3,280	3,285	3,285	(0.54)	19	76K	249M
1396/11/18	3,448	3,227	3,448	3,303	(2.28)	11	16K	54M
1396/11/14	3,437	3,300	3,437	3,380	(1.66)	14	67K	226M
1396/11/11	3,437	3,437	3,437	3,437	0.0	10	64K	222M
1396/11/09	3,437	3,437	3,437	3,437	(0.38)	2	500	2M
1396/11/07	3,450	3,450	3,499	3,450	0.0	19	58K	199M
1396/11/04	3,450	3,450	3,450	3,450	(3.42)	2	2K	8M
1396/11/02	3,573	3,560	3,573	3,572	(0.06)	13	120K	429M
1396/10/30	3,668	3,551	3,668	3,574	1.65	15	57K	204M
1396/10/27	3,503	3,503	3,556	3,516	0.37	17	87K	307M
1396/10/25	3,669	3,500	3,669	3,503	(5.27)	6	23K	82M
1396/10/20	3,698	3,698	3,698	3,698	(0.05)	2	2K	8M
1396/10/18	3,700	3,700	3,700	3,700	2.01	16	82K	305M
1396/10/16	3,620	3,620	3,700	3,627	0.67	28	382K	1B
1396/10/13	3,621	3,234	3,621	3,603	(3.92)	31	142K	511M
1396/10/06	3,750	3,750	3,750	3,750	0.0	45	139K	522M
1396/10/04	3,750	3,750	3,750	3,750	3.56	38	289K	1B
1396/10/02	3,621	3,621	3,621	3,621	(2.19)	7	10K	36M
1396/09/29	3,700	3,700	3,710	3,702	1.98	26	147K	544M
1396/09/27	3,870	3,630	3,630	3,630	(6.2)	6	50K	182M
1396/09/25	3,999	3,753	3,999	3,870	(3.08)	7	27K	103M
1396/09/22	4,000	3,900	4,000	3,993	1.09	38	172K	685M
1396/09/20	3,950	3,950	3,950	3,950	0.0	14	81K	322M
1396/09/18	3,720	3,720	4,000	3,950	(8.86)	25	147K	580M
1396/09/13	4,459	4,200	4,459	4,334	(2.8)	7	21K	90M
1396/09/11	4,886	4,340	4,886	4,459	2.84	12	52K	231M
1396/09/08	4,300	4,300	4,500	4,336	1.07	70	736K	3B
1396/09/04	4,290	4,290	4,290	4,290	(6.84)	5	60K	257M
1396/09/01	4,610	4,544	4,610	4,605	0.13	70	454K	2B
1396/08/29	4,599	4,599	4,599	4,599	1.75	21	190K	873M
1396/08/20	4,502	4,502	4,600	4,518	(8.95)	124	678K	3B
1396/08/17	5,000	4,590	5,000	4,962	6.55	87	429K	2B
1396/08/15	4,610	4,610	4,899	4,657	12.95	122	642K	3B
1396/08/13	3,950	3,950	4,310	4,123	5.85	82	372K	2B
1396/08/10	3,889	3,889	3,935	3,895	1.46	52	374K	1B
1396/08/08	3,803	3,803	3,895	3,839	0.95	30	314K	1B
1396/08/06	3,803	3,803	3,803	3,803	(0.55)	24	146K	553M
1396/08/03	3,946	3,802	3,946	3,824	0.55	22	53K	203M
1396/08/01	3,802	3,802	3,804	3,803	0.88	27	160K	609M
1396/07/29	3,770	3,770	3,770	3,770	(0.37)	47	242K	911M
1396/07/26	3,651	3,651	3,800	3,784	6.59	24	186K	705M
1396/07/24	3,550	3,550	3,580	3,550	(5.36)	47	377K	1B
1396/07/22	3,849	3,750	3,849	3,751	2.57	17	52K	196M
1396/07/19	3,657	3,657	3,657	3,657	(5.23)	10	69K	252M
1396/07/17	3,890	3,612	3,890	3,859	(1.03)	52	279K	1B
1396/07/15	3,899	3,899	3,899	3,899	5.32	45	589K	2B
1396/07/03	3,700	3,700	3,730	3,702	0.05	47	327K	1B
1396/07/01	3,700	3,700	3,700	3,700	0.0	67	419K	2B
1396/06/29	3,700	3,700	3,700	3,700	(5.44)	12	104K	384M
1396/06/27	3,949	3,820	3,949	3,913	5.76	113	865K	3B
1396/06/25	3,699	3,699	3,704	3,700	(0.48)	76	308K	1B
1396/06/22	3,720	3,669	3,720	3,718	(5.73)	137	477K	2B
1396/06/20	3,979	3,753	3,979	3,944	4.01	161	781K	3B
1396/06/15	3,727	3,727	3,851	3,792	1.74	124	598K	2B
1396/06/13	3,630	3,630	3,789	3,722	4.32	135	955K	4B
1396/06/11	3,551	3,551	3,630	3,568	(27.57)	597	3M	10B
1396/06/08	5,590	4,499	5,590	4,926	(12.04)	69	351K	2B
1396/06/06	5,600	5,600	5,600	5,600	460.00	295	2M	11B