Name: مبین وان کیش
Creator: حال و هوا

جدول آخرین قیمت و نمودار
مبین وان کیش
اوان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	13,670	13,670	13,860	13,670	(2.98)	419	9M	124B
1405/06/28	14,780	14,050	14,780	14,090	(2.69)	61	497K	7B
1405/06/25	14,510	14,450	14,870	14,480	(2.75)	241	3M	37B
1405/06/24	14,840	14,810	15,280	14,890	(2.42)	272	2M	37B
1405/06/23	15,200	14,930	15,470	15,260	(0.84)	503	11M	165B
1405/06/22	15,200	15,200	16,000	15,390	(1.79)	729	11M	173B
1405/06/21	16,050	15,560	16,460	15,670	(2.31)	269	4M	66B
1405/06/18	16,050	15,770	16,050	16,040	2.89	502	10M	152B
1405/06/17	15,590	15,580	15,590	15,590	2.97	128	2M	38B
1405/06/16	15,140	15,140	15,140	15,140	2.99	33	317K	5B
1405/06/15	15,130	14,280	15,160	14,700	(0.14)	900	19M	284B
1405/06/14	14,790	14,380	14,790	14,720	2.51	362	5M	69B
1405/06/11	13,640	13,640	14,480	14,360	2.13	354	7M	96B
1405/06/10	14,640	13,800	14,640	14,060	(1.13)	440	8M	108B
1405/06/09	14,490	13,700	14,540	14,220	0.71	452	6M	90B
1405/06/08	14,120	13,890	14,120	14,120	2.99	214	4M	63B
1405/06/07	14,120	13,890	14,120	14,120	2.99	214	4M	63B
1405/06/04	13,710	13,710	13,710	13,710	2.93	146	4M	56B
1405/06/03	13,320	13,320	13,320	13,320	2.94	57	764K	10B
1405/06/02	12,940	12,940	12,940	12,940	2.94	58	361K	5B
1405/06/01	12,490	11,960	12,680	12,570	2.03	618	15M	193B
1405/05/31	12,330	12,010	12,330	12,320	2.84	400	9M	112B
1405/05/28	11,980	11,980	11,980	11,980	2.92	82	965K	12B
1405/05/27	11,640	11,520	11,640	11,640	2.92	298	8M	94B
1405/05/26	11,310	11,310	11,310	11,310	2.91	55	903K	10B
1405/05/25	10,660	10,640	11,280	10,990	0.27	586	13M	139B
1405/05/24	11,060	10,550	11,080	10,960	1.86	644	14M	153B
1405/05/21	10,900	10,450	10,900	10,760	1.13	299	4M	46B
1405/05/20	10,900	10,450	10,900	10,760	1.13	299	4M	46B
1405/05/19	10,700	10,570	11,000	10,640	(2.3)	288	3M	28B
1405/05/18	11,450	10,790	11,450	10,890	(2.07)	395	10M	114B
1405/05/17	11,120	11,120	11,120	11,120	2.96	75	707K	8B
1405/05/14	10,800	10,700	10,850	10,800	2.47	305	6M	64B
1405/05/13	10,660	10,430	10,720	10,540	1.05	317	3M	31B
1405/05/12	10,660	10,430	10,720	10,540	1.05	317	3M	31B
1405/05/11	10,380	9,880	10,450	10,430	2.76	145	3M	26B
1405/05/10	10,350	10,000	10,350	10,150	0.59	140	973K	10B
1405/05/07	10,090	10,090	10,300	10,090	(2.98)	238	5M	53B
1405/05/06	10,720	10,390	10,720	10,400	(2.89)	297	5M	56B
1405/05/05	10,820	10,320	10,820	10,710	1.90	330	6M	66B
1405/05/04	10,630	10,200	10,630	10,510	1.74	437	14M	150B
1405/05/03	10,530	10,180	10,570	10,330	0.49	126	1M	12B
1405/04/31	10,120	9,820	10,420	10,280	1.58	636	19M	200B
1405/04/30	10,540	9,940	10,540	10,120	(1.17)	410	3M	27B
1405/04/29	10,260	10,010	10,330	10,240	2.09	131	3M	27B
1405/04/24	9,940	9,810	10,400	10,030	(0.79)	179	3M	25B
1405/04/23	10,210	9,800	10,220	10,110	1.81	287	4M	41B
1405/04/22	9,440	9,440	10,010	9,930	2.16	195	4M	36B
1405/04/21	9,720	9,720	9,980	9,720	(2.99)	315	7M	68B
1405/04/20	10,080	10,000	10,100	10,020	(2.72)	56	550K	6B
1405/04/17	10,180	10,110	10,540	10,300	(1.15)	503	9M	97B
1405/04/16	10,460	10,250	10,470	10,420	1.07	310	4M	42B
1405/04/15	10,250	10,250	10,450	10,310	0.59	462	16M	160B
1405/04/14	10,250	10,250	10,450	10,310	0.59	462	16M	160B
1405/04/13	10,250	10,250	10,450	10,310	0.59	462	16M	160B
1405/04/10	10,250	10,250	10,450	10,310	0.59	462	16M	160B
1405/04/09	10,530	10,050	10,530	10,250	(0.1)	168	2M	16B
1405/04/08	10,270	10,020	10,280	10,260	2.70	203	5M	48B
1405/04/07	10,000	9,930	10,230	9,990	(2.35)	162	4M	40B
1405/04/06	10,240	10,100	10,240	10,230	2.81	230	5M	46B
1405/04/03	9,950	9,800	9,960	9,950	2.90	146	2M	22B
1405/04/01	9,550	9,550	10,080	9,670	(1.73)	164	4M	36B
1405/03/31	10,100	9,680	10,260	9,840	(1.3)	364	4M	42B
1405/03/30	10,250	9,940	10,450	9,970	(2.64)	289	6M	64B
1405/03/27	10,110	10,110	10,550	10,240	(1.73)	384	9M	89B
1405/03/26	10,830	10,240	10,850	10,420	(1.23)	517	5M	53B
1405/03/25	10,570	10,250	10,580	10,550	2.63	1,107	26M	269B
1405/03/24	10,360	9,770	10,360	10,280	2.19	630	9M	92B
1405/03/23	10,070	9,850	10,070	10,060	2.86	156	3M	35B
1405/03/20	9,810	9,310	9,810	9,780	2.62	395	7M	67B
1405/03/19	9,070	9,070	9,630	9,530	1.93	108	3M	33B
1405/03/18	9,350	9,350	9,350	9,350	(2.91)	96	2M	22B
1405/03/17	9,670	9,550	9,670	9,630	2.56	223	2M	23B
1405/03/16	9,410	9,000	9,410	9,390	2.74	145	2M	23B
1405/03/13	9,150	9,010	9,190	9,140	2.35	273	5M	41B
1405/03/12	9,050	8,560	9,060	8,930	1.48	276	3M	29B
1405/03/11	8,810	8,330	8,810	8,800	2.80	244	3M	28B
1405/03/10	8,560	8,560	8,560	8,560	2.88	51	495K	4B
1405/03/09	8,320	8,260	8,320	8,320	2.97	263	6M	48B
1405/03/06	8,080	8,070	8,080	8,080	2.93	121	2M	16B
1405/03/05	8,080	8,070	8,080	8,080	2.93	121	2M	16B
1405/03/04	7,850	7,850	7,850	7,850	2.88	37	436K	3B
1405/03/03	7,630	7,630	7,630	7,630	2.97	37	373K	3B
1405/03/02	7,330	7,330	7,540	7,410	1.09	76	3M	21B
1404/12/09	15,500	14,610	15,500	14,870	(1.26)	52	893K	13B
1404/12/06	15,210	14,760	15,540	15,060	(0.26)	132	552K	8B
1404/12/05	15,000	14,720	15,120	15,100	2.86	328	8M	120B
1404/12/04	14,640	14,230	14,710	14,680	2.73	107	1M	21B
1404/12/03	14,220	14,220	14,800	14,290	(2.46)	296	4M	62B
1404/12/02	14,350	14,350	15,200	14,650	(0.95)	67	559K	8B
1404/11/29	15,400	14,550	15,450	14,790	(1.4)	312	4M	64B
1404/11/28	15,590	14,860	15,590	15,000	(2.02)	267	2M	26B
1404/11/27	15,310	15,240	15,310	15,310	2.96	342	8M	117B
1404/11/26	14,870	14,480	14,870	14,870	2.98	88	1M	16B
1404/11/25	14,380	14,380	14,440	14,440	3.00	123	4M	56B
1404/11/21	14,200	13,840	14,300	14,020	(1.68)	127	1M	15B
1404/11/20	14,040	14,040	14,450	14,260	1.57	189	993K	14B
1404/11/19	14,250	13,770	14,350	14,040	(0.14)	166	2M	22B
1404/11/18	14,150	13,770	14,280	14,060	1.37	181	2M	23B
1404/11/14	14,420	13,830	14,430	13,870	(2.67)	204	4M	50B
1404/11/13	14,250	14,160	14,250	14,250	2.96	328	6M	80B
1404/11/12	13,110	13,110	13,910	13,840	2.44	266	4M	55B
1404/11/11	13,100	13,060	13,850	13,510	0.37	184	2M	27B
1404/11/08	13,510	13,380	14,140	13,460	(2.39)	150	2M	26B
1404/11/07	13,620	13,620	14,050	13,790	(1.43)	153	969K	13B
1404/11/06	14,300	13,730	14,400	13,990	(1.13)	179	2M	31B
1404/11/05	13,700	13,700	14,480	14,150	0.43	194	3M	48B
1404/11/04	14,180	13,760	14,540	14,090	(0.63)	181	2M	30B
1404/11/01	13,700	13,700	14,190	14,180	2.90	98	582K	8B
1404/10/30	13,920	13,660	13,920	13,780	1.92	99	2M	21B
1404/10/24	14,100	13,450	14,100	13,520	(2.45)	706	4M	57B
1404/10/23	14,390	13,650	14,390	13,860	(1.42)	117	548K	8B
1404/10/22	14,030	14,000	14,060	14,060	2.93	152	2M	25B
1404/10/21	13,510	13,500	13,950	13,660	(1.8)	157	614K	8B
1404/10/20	13,720	13,720	14,430	13,910	(1.63)	180	4M	56B
1404/10/17	14,150	13,800	14,150	14,140	2.91	346	4M	60B
1404/10/16	13,740	13,740	13,740	13,740	3.00	54	901K	12B
1404/10/15	13,160	13,160	13,550	13,340	1.37	177	5M	68B
1404/10/14	13,520	13,140	13,730	13,160	(2.81)	173	4M	52B
1404/10/10	13,010	13,010	13,710	13,540	1.65	241	2M	28B
1404/10/09	13,830	13,070	13,830	13,320	(1.11)	265	3M	46B
1404/10/08	13,450	13,150	13,520	13,470	2.59	310	2M	31B
1404/10/07	12,610	12,610	13,160	13,130	2.74	296	4M	59B
1404/10/06	12,700	12,610	13,270	12,780	(1.08)	415	3M	40B
1404/10/03	12,720	12,680	13,330	12,920	(1.15)	746	5M	63B
1404/10/02	13,790	13,050	13,790	13,070	(2.83)	339	3M	45B
1404/10/01	13,240	13,220	13,470	13,450	2.83	331	4M	48B
1404/09/30	13,150	12,630	13,220	13,080	1.87	338	5M	68B
1404/09/29	13,350	12,630	13,350	12,840	(1.38)	713	8M	99B
1404/09/26	13,240	12,850	13,580	13,020	(1.66)	495	9M	118B
1404/09/25	13,320	12,560	13,320	13,240	2.32	845	12M	165B
1404/09/24	12,940	12,870	12,940	12,940	2.94	173	3M	36B
1404/09/23	12,570	12,540	12,570	12,570	2.95	327	8M	97B
1404/09/22	12,210	12,210	12,210	12,210	2.95	86	3M	33B
1404/09/19	11,530	11,530	12,230	11,860	(0.17)	755	21M	254B
1404/09/18	11,800	11,750	12,390	11,880	(1.9)	376	7M	81B
1404/09/17	11,920	11,920	11,920	12,110	(1.38)	47	581K	7B
1404/09/16	11,950	11,950	11,950	12,280	(0.24)	22	86K	1B
1404/09/15	12,150	12,150	12,150	12,310	(1.68)	56	690K	8B
1404/09/12	12,290	12,290	12,290	12,520	(1.11)	38	444K	5B
1404/09/11	12,490	12,490	12,490	12,660	(1.63)	33	661K	8B
1404/09/08	12,890	12,450	12,940	12,870	2.39	572	10M	126B
1404/09/05	12,570	12,480	12,570	12,570	2.95	188	3M	39B
1404/09/04	12,240	11,730	12,240	12,210	2.69	589	9M	112B
1404/09/02	11,890	11,890	11,890	11,890	2.94	86	2M	27B
1404/09/01	11,620	11,620	11,620	11,550	2.30	63	1M	12B
1404/08/28	11,300	11,300	11,300	11,290	2.82	84	1M	16B
1404/08/27	11,020	11,020	11,020	10,980	2.62	90	1M	14B
1404/08/26	10,700	10,700	10,700	10,700	2.98	131	2M	26B
1404/08/25	10,390	10,270	10,390	10,390	2.97	108	2M	21B
1404/08/24	9,690	9,690	10,250	10,090	1.31	232	7M	73B
1404/08/21	10,230	9,910	10,480	9,960	(2.45)	146	3M	32B
1404/08/20	10,400	9,800	10,400	10,210	1.09	215	3M	27B
1404/08/19	10,030	9,730	10,330	10,100	0.70	159	1M	12B
1404/08/18	10,030	10,030	10,330	10,030	(2.9)	119	2M	22B
1404/08/17	10,860	10,270	10,870	10,330	(2.36)	168	2M	21B
1404/08/14	10,570	10,520	10,590	10,580	2.82	203	4M	40B
1404/08/11	10,300	9,820	10,420	10,290	1.68	291	7M	75B
1404/08/10	10,240	9,670	10,250	10,120	1.61	396	5M	47B
1404/08/07	10,010	9,980	10,010	9,960	2.47	157	1M	14B
1404/08/06	9,790	9,700	9,830	9,720	1.78	169	1M	10B
1404/08/05	9,600	9,350	9,620	9,550	2.25	207	4M	41B
1404/08/04	9,390	9,000	9,390	9,340	2.41	295	8M	79B
1404/08/03	8,900	8,900	9,120	9,120	2.93	69	3M	25B
1404/07/30	8,690	8,600	8,950	8,860	1.96	134	4M	34B
1404/07/29	8,880	8,480	8,930	8,690	0.0	60	516K	4B
1404/07/28	8,860	8,440	8,870	8,690	0.70	103	1M	10B
1404/07/27	8,640	8,490	8,640	8,630	2.86	215	4M	32B
1404/07/26	8,450	8,450	8,450	8,390	2.19	50	1M	12B
1404/07/23	8,360	8,360	8,360	8,210	1.11	58	714K	6B
1404/07/22	8,050	7,970	8,290	8,120	0.87	153	3M	27B
1404/07/21	8,220	8,020	8,220	8,050	0.50	92	778K	6B
1404/07/20	7,830	7,780	8,060	8,010	2.30	325	4M	34B
1404/07/19	8,280	7,820	8,280	7,830	(2.85)	156	2M	14B
1404/07/16	8,000	7,630	8,080	8,060	2.68	372	9M	72B
1404/07/15	7,850	7,850	7,850	7,850	2.88	52	2M	17B
1404/07/14	7,660	7,220	7,660	7,630	2.55	156	4M	34B
1404/07/13	7,480	7,480	7,480	7,440	2.34	49	2M	13B
1404/07/12	7,460	7,460	7,460	7,270	0.28	20	153K	1B
1404/07/09	7,360	7,360	7,360	7,250	1.40	53	1M	8B
1404/07/08	7,150	7,150	7,150	7,150	2.88	111	4M	31B
1404/07/07	7,000	7,000	7,000	6,950	2.21	33	2M	12B
1404/07/06	6,960	6,960	6,960	6,800	0.59	21	410K	3B
1404/07/05	6,800	6,800	6,800	6,760	2.27	48	2M	12B
1404/07/02	6,680	6,680	6,680	6,610	1.85	46	1M	10B
1404/07/01	6,580	6,580	6,580	6,490	1.56	37	1M	8B
1404/06/31	6,500	6,500	6,500	6,390	1.11	31	874K	6B
1404/06/30	6,420	6,240	6,420	6,320	1.28	98	1M	7B
1404/06/29	6,230	6,230	6,420	6,240	(2.8)	178	3M	19B
1404/06/26	6,620	6,280	6,620	6,420	(0.77)	128	811K	5B
1404/06/25	6,610	6,310	6,610	6,470	(0.15)	112	879K	6B
1404/06/24	6,350	6,350	6,620	6,480	0.15	128	1M	7B
1404/06/23	6,290	6,290	6,620	6,470	0.47	103	1M	7B
1404/06/22	6,280	6,270	6,480	6,440	(0.16)	34	150K	945M
1404/06/18	6,420	6,280	6,590	6,450	0.0	78	413K	3B
1404/06/17	6,310	6,290	6,590	6,450	0.0	76	710K	5B
1404/06/16	6,290	6,290	6,520	6,450	(0.46)	70	420K	3B
1404/06/15	6,410	6,350	6,580	6,480	(0.92)	73	732K	5B
1404/06/12	6,420	6,410	6,660	6,540	(0.46)	41	894K	6B
1404/06/11	6,360	6,350	6,700	6,570	0.46	120	1M	9B
1404/06/09	6,520	6,520	6,700	6,540	(2.68)	126	2M	13B
1404/06/08	6,540	6,540	6,540	6,720	(0.3)	21	225K	1B
1404/06/05	6,560	6,560	6,900	6,740	(0.3)	101	688K	5B
1404/06/04	6,600	6,600	6,680	6,760	(0.59)	50	410K	3B
1404/06/03	6,630	6,630	6,630	6,800	(0.44)	29	276K	2B
1404/06/01	6,820	6,650	7,010	6,830	0.0	66	683K	5B
1404/05/29	6,820	6,650	6,830	6,830	2.86	252	4M	30B
1404/05/28	6,370	6,360	6,740	6,640	1.37	187	2M	11B
1404/05/27	6,410	6,390	6,570	6,550	(0.46)	81	445K	3B
1404/05/26	6,600	6,570	6,710	6,580	0.92	54	709K	5B
1404/05/25	6,460	6,450	6,640	6,520	(1.81)	90	1M	9B
1404/05/22	6,850	6,480	6,850	6,640	(0.6)	88	929K	6B
1404/05/21	6,480	6,470	6,870	6,680	0.15	107	674K	5B
1404/05/20	6,530	6,520	6,550	6,670	(0.74)	75	578K	4B
1404/05/19	6,720	6,710	6,840	6,720	(2.75)	186	5M	35B
1404/05/18	6,950	6,860	7,100	6,910	(2.26)	120	2M	12B
1404/05/12	6,730	6,720	7,120	7,070	2.17	263	5M	34B
1404/05/11	6,850	6,850	7,000	6,920	(1.98)	74	1M	10B
1404/05/08	6,870	6,870	6,870	7,060	(0.28)	33	219K	2B
1404/05/07	6,870	6,870	6,870	7,080	0.0	9	26K	175M
1404/05/06	6,880	6,880	6,880	7,080	(0.14)	30	104K	716M
1404/05/05	6,910	6,900	7,000	7,090	(0.28)	53	157K	1B
1404/05/04	6,990	6,930	7,000	7,110	(0.42)	73	301K	2B
1404/05/01	7,000	6,980	7,140	7,140	(0.7)	97	519K	4B
1404/04/31	7,150	7,150	7,150	7,190	0.0	5	34K	240M
1404/04/29	7,350	7,050	7,360	7,190	0.0	94	140K	1B
1404/04/28	7,090	7,090	7,380	7,190	0.0	36	134K	969M
1404/04/25	7,080	7,020	7,350	7,190	0.14	71	290K	2B
1404/04/24	7,120	7,080	7,300	7,180	(1.51)	340	1M	8B
1404/04/23	7,500	7,110	7,500	7,290	(0.41)	684	1M	8B
1404/04/22	7,340	7,320	7,490	7,320	(2.92)	585	2M	18B
1404/04/21	7,480	7,480	7,890	7,540	(2.2)	113	3M	25B
1404/04/18	7,530	7,530	7,530	7,710	(0.64)	15	401K	3B
1404/04/17	7,560	7,560	7,980	7,760	(0.39)	68	620K	5B
1404/04/16	7,690	7,680	7,980	7,790	(1.52)	92	1M	8B
1404/04/11	7,880	7,880	7,880	7,910	(2.59)	542	1M	12B
1404/04/10	7,880	7,880	7,880	8,120	0.0	9	16K	128M
1404/04/09	8,120	8,120	8,120	8,120	(2.99)	102	5M	41B
1404/04/08	8,340	8,340	8,340	8,370	(2.56)	26	1M	12B
1404/04/07	8,520	8,520	8,520	8,590	(2.16)	34	1M	11B
1404/03/21	8,480	8,480	8,980	8,780	0.57	133	1M	9B
1404/03/20	8,570	8,510	8,940	8,730	(0.11)	110	1M	12B
1404/03/19	8,630	8,550	9,000	8,740	(0.79)	164	2M	14B
1404/03/18	8,890	8,530	9,040	8,810	0.23	193	1M	11B
1404/03/17	9,200	8,760	9,200	8,790	(2.66)	191	2M	21B
1404/03/13	8,780	8,780	9,200	9,030	0.33	80	718K	7B
1404/03/12	8,820	8,810	9,120	9,000	(0.66)	117	600K	5B
1404/03/11	9,300	8,870	9,350	9,060	(0.88)	129	884K	8B
1404/03/10	8,940	8,940	9,300	9,140	(0.11)	101	768K	7B
1404/03/07	9,390	8,910	9,390	9,150	(0.22)	116	513K	5B
1404/03/06	9,160	9,020	9,200	9,170	2.57	169	2M	17B
1404/03/05	8,800	8,770	9,300	8,940	(1.11)	297	2M	18B
1404/03/04	9,040	9,040	9,290	9,040	(2.9)	122	2M	16B
1404/03/03	9,220	9,220	9,450	9,310	(2.0)	129	1M	10B
1404/02/31	9,420	9,420	9,420	9,500	(2.16)	49	1M	11B
1404/02/30	9,710	9,490	9,850	9,710	(0.72)	91	430K	4B
1404/02/29	9,850	9,710	10,010	9,780	(2.3)	232	1M	14B
1404/02/28	9,800	9,800	10,010	10,010	2.98	288	5M	48B
1404/02/27	9,520	9,520	9,740	9,720	2.75	362	3M	29B
1404/02/24	9,010	9,010	9,510	9,460	2.38	279	5M	45B
1404/02/23	9,350	9,230	9,500	9,240	(2.84)	313	3M	27B
1404/02/22	9,650	9,350	9,670	9,510	1.28	249	1M	12B
1404/02/21	9,220	9,180	9,480	9,390	(0.74)	116	451K	4B
1404/02/20	9,230	9,220	9,490	9,460	(0.42)	95	246K	2B
1404/02/17	9,720	9,280	9,780	9,500	(0.63)	218	1M	13B
1404/02/16	9,450	9,400	9,780	9,560	(0.21)	177	777K	7B
1404/02/15	9,410	9,410	9,750	9,580	0.21	94	530K	5B
1404/02/14	9,380	9,370	9,760	9,560	(0.93)	189	1M	10B
1404/02/13	9,490	9,490	9,780	9,650	(1.33)	160	1M	12B
1404/02/10	9,940	9,690	9,940	9,780	0.41	206	2M	16B
1404/02/09	9,600	9,600	9,860	9,740	0.0	127	2M	17B
1404/02/08	9,700	9,560	9,860	9,740	(0.71)	88	1M	11B
1404/02/07	9,600	9,590	9,840	9,810	(0.3)	81	373K	4B
1404/02/06	9,670	9,550	10,000	9,840	0.0	166	855K	8B
1404/02/03	9,900	9,500	10,000	9,840	0.61	135	2M	17B
1404/02/02	9,690	9,680	9,990	9,780	(1.91)	208	1M	13B
1404/02/01	10,180	9,600	10,180	9,970	0.81	193	1M	12B
1404/01/31	9,880	9,880	9,900	9,890	2.81	85	2M	15B
1404/01/30	9,500	9,500	9,780	9,620	1.26	89	721K	7B
1404/01/27	9,060	9,060	9,600	9,500	1.82	179	2M	16B
1404/01/26	9,110	9,100	9,310	9,330	(0.53)	111	377K	3B
1404/01/25	9,540	9,300	9,540	9,380	1.19	142	778K	7B
1404/01/24	9,440	9,310	9,440	9,270	1.09	92	596K	6B
1404/01/23	9,250	8,880	9,250	9,170	2.00	168	1M	12B
1404/01/20	8,880	8,810	9,060	8,990	(0.99)	140	1M	9B
1404/01/19	8,660	8,630	9,150	9,080	2.14	199	2M	18B
1404/01/18	8,640	8,640	8,640	8,890	(0.11)	27	76K	654M
1404/01/17	8,940	8,700	9,220	8,900	(0.67)	80	547K	5B
1403/12/26	8,720	8,700	8,970	8,960	2.87	374	4M	37B
1403/12/25	8,590	8,590	8,810	8,710	1.75	129	1M	10B
1403/12/22	8,630	8,400	8,630	8,560	2.15	243	2M	13B
1403/12/21	8,220	8,220	8,450	8,380	2.07	190	2M	13B
1403/12/20	7,910	7,910	8,380	8,210	0.86	177	1M	8B
1403/12/19	8,110	8,110	8,150	8,140	(2.63)	116	2M	13B
1403/12/18	8,180	8,150	8,610	8,360	(0.48)	79	393K	3B
1403/12/15	8,360	8,360	8,740	8,400	(2.44)	222	3M	24B
1403/12/14	8,480	8,480	9,000	8,610	(1.49)	104	1M	9B
1403/12/13	8,510	8,510	8,510	8,740	(0.34)	29	230K	2B
1403/12/12	8,780	8,680	8,780	8,770	2.81	271	2M	18B
1403/12/11	8,640	8,640	8,640	8,530	1.67	81	998K	9B
1403/12/08	8,480	8,300	8,480	8,390	1.82	192	1M	10B
1403/12/07	8,240	8,040	8,240	8,240	3.00	153	3M	21B
1403/12/06	7,950	7,800	8,120	8,000	1.39	60	976K	8B
1403/12/05	7,770	7,770	8,050	7,890	0.90	118	783K	6B
1403/12/04	7,810	7,670	8,000	7,820	(1.01)	205	1M	11B
1403/12/01	7,810	7,800	8,020	7,900	0.38	95	550K	4B
1403/11/30	8,070	7,760	8,070	7,870	(1.63)	217	2M	13B
1403/11/29	8,020	7,920	8,200	8,000	(1.96)	228	2M	13B
1403/11/28	8,090	8,090	8,500	8,160	(2.04)	199	2M	16B
1403/11/27	8,320	8,320	8,360	8,330	(2.8)	109	2M	14B
1403/11/23	8,500	8,480	8,700	8,570	(1.95)	124	1M	10B
1403/11/21	8,750	8,720	8,900	8,740	(2.67)	301	2M	20B
1403/11/17	9,060	8,860	9,130	8,980	(1.64)	240	2M	14B
1403/11/16	9,320	9,070	9,320	9,130	0.11	99	479K	4B
1403/11/15	9,150	9,110	9,250	9,120	(2.88)	228	2M	14B
1403/11/14	9,260	9,240	9,520	9,390	(1.37)	151	843K	8B
1403/11/13	9,360	9,320	9,590	9,520	(0.83)	136	456K	4B
1403/11/10	9,900	9,410	9,900	9,600	(1.03)	154	925K	9B
1403/11/08	9,700	9,700	9,930	9,700	(2.9)	212	2M	20B
1403/11/07	10,010	9,940	10,330	9,990	(2.44)	198	2M	17B
1403/11/06	10,400	10,060	10,530	10,240	(1.25)	178	703K	7B
1403/11/03	9,920	9,920	10,410	10,370	2.57	180	1M	13B
1403/11/02	10,600	10,060	10,600	10,110	(2.51)	272	3M	30B
1403/11/01	10,430	10,350	10,840	10,370	(2.72)	165	2M	19B
1403/10/30	10,380	10,380	10,880	10,660	(0.37)	155	1M	11B
1403/10/29	10,880	10,670	11,000	10,700	(2.73)	299	3M	35B
1403/10/26	11,000	10,780	11,350	11,000	(0.81)	254	2M	23B
1403/10/24	11,180	10,920	11,310	11,090	0.91	338	1M	13B
1403/10/23	11,180	10,750	11,410	10,990	(0.81)	550	4M	41B
1403/10/22	11,120	11,070	11,370	11,080	(2.89)	703	8M	88B
1403/10/19	11,830	11,180	11,830	11,410	(0.95)	970	7M	85B
1403/10/18	11,520	11,520	11,520	11,520	2.95	183	5M	58B
1403/10/17	11,330	11,330	11,330	11,190	1.73	62	805K	9B
1403/10/16	10,860	10,700	11,030	11,000	2.71	281	5M	50B
1403/10/15	10,600	10,380	10,790	10,710	2.19	467	4M	46B
1403/10/12	10,010	10,010	10,610	10,480	1.65	664	4M	40B
1403/10/11	10,290	10,290	10,640	10,310	(2.74)	450	2M	24B
1403/10/10	10,800	10,320	10,860	10,600	0.0	477	2M	20B
1403/10/09	11,000	10,410	11,000	10,600	(1.21)	563	4M	37B
1403/10/08	10,290	10,290	10,730	10,730	2.98	517	6M	67B
1403/10/05	10,440	10,410	10,700	10,420	(2.89)	627	9M	93B
1403/10/04	10,740	10,710	11,060	10,730	(2.81)	1,183	14M	153B
1403/10/03	11,180	10,630	11,190	11,040	1.56	981	8M	84B
1403/10/02	10,910	10,290	10,910	10,870	2.55	1,120	17M	190B
1403/10/01	10,720	10,720	10,720	10,600	1.83	56	883K	9B
1403/09/28	9,990	9,990	10,590	10,410	1.17	872	9M	93B
1403/09/27	10,700	10,080	10,700	10,290	(0.96)	723	14M	140B
1403/09/26	10,390	10,390	10,390	10,390	2.97	109	2M	16B
1403/09/25	10,240	10,240	10,240	10,090	1.41	66	714K	7B
1403/09/24	10,170	10,170	10,170	9,950	0.71	80	374K	4B
1403/09/21	10,080	10,080	10,080	9,880	0.92	55	534K	5B
1403/09/20	9,900	9,900	9,900	9,790	1.77	65	1M	10B
1403/09/19	9,770	9,770	9,770	9,620	1.37	53	795K	8B
1403/09/18	9,490	9,300	9,490	9,490	2.93	164	2M	20B
1403/09/17	9,250	9,020	9,250	9,220	2.56	532	8M	74B
1403/09/14	9,000	8,680	9,060	8,990	2.16	329	4M	39B
1403/09/13	8,900	8,610	8,970	8,800	1.03	334	3M	28B
1403/09/12	8,700	8,600	8,710	8,710	2.96	231	3M	24B
1403/09/11	8,450	8,350	8,650	8,460	(1.63)	199	2M	15B
1403/09/10	8,910	8,520	8,910	8,600	(2.05)	286	2M	21B
1403/09/07	8,780	8,570	9,000	8,780	0.0	290	2M	16B
1403/09/06	8,960	8,520	8,970	8,780	0.80	394	3M	26B
1403/09/05	8,660	8,540	8,750	8,710	2.47	450	4M	35B
1403/09/04	8,490	8,270	8,570	8,500	2.04	292	3M	23B
1403/09/03	8,050	8,050	8,460	8,330	0.60	209	2M	15B
1403/08/30	8,650	8,250	8,650	8,280	(2.59)	246	2M	14B
1403/08/29	8,650	8,240	8,660	8,500	1.07	268	2M	16B
1403/08/28	8,350	8,250	8,500	8,410	1.82	166	1M	12B
1403/08/27	8,290	8,100	8,290	8,260	2.61	301	2M	21B
1403/08/26	8,000	8,000	8,050	8,050	2.94	116	2M	15B
1403/08/23	7,660	7,650	7,900	7,820	(0.13)	120	624K	5B
1403/08/22	7,690	7,690	7,900	7,830	(0.13)	93	406K	3B
1403/08/21	7,880	7,670	7,880	7,840	2.35	220	2M	18B
1403/08/20	7,760	7,760	7,760	7,660	1.59	71	1M	8B
1403/08/19	7,480	7,480	7,590	7,540	2.31	114	2M	12B
1403/08/16	7,610	7,190	7,610	7,370	(0.54)	79	491K	4B
1403/08/15	7,480	7,260	7,480	7,410	(0.94)	93	653K	5B
1403/08/14	7,340	7,330	7,370	7,480	(0.93)	111	608K	4B
1403/08/13	7,350	7,350	7,350	7,550	(0.26)	51	214K	2B
1403/08/12	7,460	7,450	7,750	7,570	(1.43)	199	1M	10B
1403/08/09	7,540	7,540	7,720	7,680	(1.16)	149	1M	8B
1403/08/08	7,660	7,610	7,700	7,770	(0.89)	137	751K	6B
1403/08/07	7,670	7,670	8,060	7,840	(0.13)	216	1M	10B
1403/08/06	7,980	7,980	7,980	7,850	1.29	69	813K	6B
1403/08/05	7,500	7,500	7,850	7,750	1.57	109	1M	9B
1403/08/02	7,450	7,450	7,470	7,630	(0.65)	27	424K	3B
1403/08/01	7,770	7,500	7,770	7,680	(0.65)	38	448K	3B
1403/07/30	7,550	7,550	7,630	7,730	(0.64)	64	399K	3B
1403/07/29	7,570	7,570	7,570	7,780	(0.26)	16	176K	1B
1403/07/28	7,690	7,630	7,700	7,800	(0.76)	43	466K	4B
1403/07/25	7,690	7,690	7,850	7,860	(0.76)	108	621K	5B
1403/07/24	7,760	7,760	7,870	7,920	(1.0)	78	640K	5B
1403/07/23	8,270	7,850	8,270	8,000	(1.11)	97	713K	6B
1403/07/22	8,130	7,910	8,300	8,090	(0.25)	122	566K	5B
1403/07/21	8,400	7,980	8,400	8,110	(1.34)	171	2M	16B
1403/07/18	8,260	8,180	8,300	8,220	(0.48)	120	1M	9B
1403/07/17	8,190	8,190	8,300	8,260	(0.12)	110	685K	6B
1403/07/16	8,230	8,230	8,300	8,270	(0.48)	84	880K	7B
1403/07/15	8,230	8,230	8,230	8,310	0.0	4	107K	880M
1403/07/14	8,340	8,240	8,390	8,310	(0.12)	62	301K	2B
1403/07/11	8,260	8,260	8,260	8,320	(0.24)	56	369K	3B
1403/07/10	8,380	8,260	8,380	8,340	0.48	280	2M	14B
1403/07/09	8,330	8,330	8,330	8,300	0.61	76	1M	10B
1403/07/08	8,190	8,190	8,350	8,250	(0.24)	205	1M	11B
1403/07/07	8,200	8,200	8,200	8,270	(0.12)	22	133K	1B
1403/07/04	8,280	8,150	8,280	8,280	2.99	250	5M	41B
1403/07/03	8,080	7,980	8,110	8,040	2.03	62	1M	11B
1403/07/02	7,590	7,590	7,960	7,880	1.94	137	1M	11B
1403/07/01	7,840	7,730	7,860	7,730	1.18	167	978K	8B
1403/06/28	7,730	7,550	7,750	7,640	0.66	207	1M	9B
1403/06/27	7,740	7,500	7,740	7,590	0.53	215	1M	8B
1403/06/26	7,360	7,360	7,790	7,550	(0.4)	206	1M	8B
1403/06/25	7,940	7,480	7,940	7,580	(1.69)	178	1M	9B
1403/06/24	8,000	7,590	8,000	7,710	(1.41)	297	2M	13B
1403/06/21	7,900	7,900	8,000	7,820	0.64	114	512K	4B
1403/06/20	7,870	7,800	7,930	7,770	0.91	122	738K	6B
1403/06/19	7,440	7,440	7,820	7,700	1.32	174	1M	11B
1403/06/18	7,650	7,430	7,790	7,600	(0.65)	140	774K	6B
1403/06/17	7,650	7,470	7,650	7,650	2.96	199	6M	43B
1403/06/13	7,430	7,430	7,430	7,430	1.92	54	2M	16B
1403/06/11	7,360	7,260	7,360	7,290	0.97	72	1M	8B
1403/06/10	7,290	7,230	7,290	7,220	0.98	36	1M	7B
1403/06/07	7,040	7,040	7,250	7,150	0.56	77	697K	5B
1403/06/06	7,100	6,980	7,260	7,110	(0.14)	130	999K	7B
1403/06/05	7,230	7,010	7,230	7,120	(0.14)	42	274K	2B
1403/06/03	7,240	7,060	7,240	7,130	0.0	61	389K	3B
1403/05/31	7,040	7,030	7,130	7,130	(0.56)	47	568K	4B
1403/05/30	7,060	7,060	7,210	7,170	(0.42)	70	539K	4B
1403/05/29	7,170	7,100	7,340	7,200	(0.14)	63	207K	1B
1403/05/28	7,300	7,160	7,310	7,210	0.56	49	740K	5B
1403/05/27	7,180	7,180	7,280	7,170	0.42	62	516K	4B
1403/05/24	7,090	7,080	7,220	7,140	(0.14)	76	622K	4B
1403/05/23	7,090	7,090	7,090	7,150	(0.14)	21	186K	1B
1403/05/22	7,110	7,110	7,120	7,160	(0.28)	67	503K	4B
1403/05/21	7,220	7,130	7,250	7,180	(0.28)	75	751K	5B
1403/05/20	7,180	7,180	7,260	7,200	(0.69)	167	2M	14B
1403/05/16	7,180	7,180	7,180	7,250	0.0	18	134K	961M
1403/05/15	7,190	7,190	7,200	7,250	(0.14)	34	256K	2B
1403/05/14	7,260	7,260	7,380	7,260	(0.95)	78	610K	4B
1403/05/13	7,340	7,260	7,880	7,330	(5.05)	175	2M	15B
1403/05/10	7,710	7,710	7,910	7,720	(5.85)	233	4M	32B
1403/05/09	8,500	8,000	8,500	8,200	(2.26)	124	929K	8B
1403/05/08	8,860	8,200	8,860	8,390	(3.56)	199	2M	13B
1403/05/06	8,650	8,560	8,810	8,700	0.69	138	1M	9B
1403/05/03	9,160	8,520	9,160	8,640	(2.15)	163	889K	8B
1403/05/02	9,200	8,790	9,200	8,830	(4.33)	80	417K	4B
1403/04/27	8,820	8,820	9,520	9,240	2.33	158	744K	7B
1403/04/24	9,000	8,910	9,340	9,030	0.44	62	214K	2B
1403/04/23	9,570	8,830	9,570	8,990	(1.1)	130	494K	4B
1403/04/20	9,350	9,010	9,350	9,090	(4.11)	128	901K	8B
1403/04/19	9,420	9,410	9,700	9,480	(1.86)	71	592K	6B
1403/04/18	9,950	9,510	9,950	9,660	(1.43)	121	454K	4B
1403/04/17	9,990	9,620	9,990	9,800	3.92	181	1M	12B
1403/04/16	9,430	9,430	9,430	9,430	5.96	35	665K	6B
1403/04/13	9,220	8,850	9,220	8,900	(1.44)	99	507K	5B
1403/04/12	9,100	8,930	9,240	9,030	2.38	86	289K	3B
1403/04/11	8,600	8,500	9,040	8,820	0.68	114	295K	3B
1403/04/10	8,800	8,730	9,140	8,760	(5.6)	148	1M	11B
1403/04/09	9,150	9,080	9,460	9,280	1.98	106	310K	3B
1403/04/06	9,100	9,100	9,100	9,100	1.90	50	1M	9B
1403/04/04	8,870	8,820	8,960	8,930	1.59	75	347K	3B
1403/04/03	9,090	8,780	9,090	8,790	(1.79)	127	1M	10B
1403/04/02	8,730	8,730	9,000	8,950	1.36	92	684K	6B
1403/03/30	8,670	8,600	8,940	8,830	0.68	154	1M	11B
1403/03/29	9,060	8,720	9,060	8,770	(1.35)	110	768K	7B
1403/03/27	8,860	8,860	9,130	8,890	(1.66)	682	2M	14B
1403/03/26	9,250	9,010	9,250	9,040	(1.63)	117	934K	8B
1403/03/23	9,260	9,110	9,470	9,190	(1.08)	162	1M	10B
1403/03/22	9,330	9,010	9,330	9,290	1.53	157	2M	15B
1403/03/21	9,000	9,000	9,150	9,150	1.89	54	880K	8B
1403/03/20	8,970	8,970	9,180	8,980	(1.86)	202	2M	15B
1403/03/19	9,160	9,150	9,170	9,150	(1.93)	34	65K	598M
1403/03/16	9,480	9,300	9,480	9,330	(1.58)	132	818K	8B
1403/03/13	9,480	9,480	9,500	9,480	(1.96)	76	407K	4B
1403/03/12	9,970	9,620	9,970	9,670	(1.43)	168	1M	11B
1403/03/09	9,830	9,740	9,870	9,810	1.34	155	609K	6B
1403/03/08	9,690	9,510	9,690	9,680	1.89	182	1M	14B
1403/03/07	9,470	9,470	9,840	9,500	(1.66)	251	1M	13B
1403/03/06	9,950	9,660	9,950	9,660	(1.93)	124	818K	8B
1403/03/05	9,980	9,830	10,190	9,850	(1.79)	226	3M	27B
1403/03/01	9,950	9,830	10,140	10,030	0.80	107	936K	9B
1403/02/30	10,540	9,820	10,540	9,950	(5.69)	281	2M	20B
1403/02/29	10,220	10,220	10,840	10,550	3.63	255	1M	15B
1403/02/26	10,110	10,020	10,480	10,180	(0.59)	282	2M	18B
1403/02/25	10,240	10,080	10,700	10,240	(0.39)	190	1M	12B
1403/02/24	10,370	10,090	10,770	10,280	(4.99)	255	2M	18B
1403/02/23	11,300	10,660	11,300	10,820	(0.64)	189	828K	9B
1403/02/22	11,100	10,620	11,100	10,890	(0.27)	131	556K	6B
1403/02/19	10,870	10,700	11,280	10,920	(2.33)	208	1M	13B
1403/02/18	10,650	10,650	11,580	11,180	2.66	539	2M	25B
1403/02/17	11,140	10,800	11,250	10,890	(2.77)	205	2M	18B
1403/02/16	10,940	10,940	11,380	11,200	2.56	308	2M	17B
1403/02/12	10,860	10,730	11,300	10,920	(0.73)	287	2M	20B
1403/02/11	11,140	10,750	11,250	11,000	(1.35)	184	827K	9B
1403/02/10	11,650	10,790	11,650	11,150	(2.28)	348	2M	19B
1403/02/09	12,030	11,160	12,030	11,410	(4.44)	385	2M	24B
1403/02/08	11,710	11,700	12,090	11,940	0.67	299	2M	20B
1403/02/05	11,630	11,520	12,030	11,860	(0.5)	270	1M	17B
1403/02/04	11,910	11,370	12,120	11,920	0.08	404	2M	25B
1403/02/03	12,350	11,600	12,380	11,910	1.02	995	9M	110B
1403/02/02	11,790	11,790	11,790	11,790	6.99	96	875K	10B
1403/02/01	11,020	11,000	11,020	11,020	6.99	88	940K	10B
1403/01/29	10,170	10,170	10,300	10,300	0.98	37	317K	3B
1403/01/28	10,130	10,130	10,330	10,200	(0.29)	169	1M	12B
1403/01/27	10,080	10,080	10,280	10,230	0.49	247	3M	29B
1403/01/26	10,180	10,180	10,180	10,180	(0.97)	33	148K	2B
1403/01/25	10,910	10,250	10,910	10,280	(6.72)	406	2M	25B
1403/01/21	11,000	10,910	11,330	11,020	(1.61)	347	2M	20B
1403/01/20	11,200	11,000	11,500	11,200	2.38	339	2M	19B
1403/01/19	10,540	10,540	11,200	10,940	(1.88)	399	2M	25B
1403/01/18	11,840	11,010	12,040	11,150	(5.75)	658	4M	50B
1403/01/15	12,100	11,700	12,100	11,830	(0.67)	336	2M	18B
1403/01/14	12,160	11,650	12,190	11,910	(3.95)	305	1M	17B
1403/01/11	12,670	12,280	12,670	12,400	(0.88)	273	1M	16B
1403/01/08	12,640	12,350	12,740	12,510	0.97	345	2M	20B
1403/01/07	12,390	12,250	12,730	12,390	0.0	336	2M	30B
1403/01/06	12,550	12,240	12,740	12,390	(0.16)	439	3M	36B
1403/01/05	12,050	12,050	12,580	12,410	3.85	375	2M	27B
1402/12/28	12,000	11,760	12,100	11,950	1.27	407	2M	21B
1402/12/27	11,720	11,530	12,050	11,800	(0.67)	311	2M	22B
1402/12/26	12,130	11,700	12,170	11,880	(0.92)	361	1M	17B
1402/12/23	12,020	11,900	12,330	11,990	(1.48)	480	3M	40B
1402/12/22	12,600	11,920	12,600	12,170	(1.3)	605	3M	31B
1402/12/21	12,310	12,120	12,530	12,330	1.23	447	3M	34B
1402/12/20	12,890	12,000	12,890	12,180	(3.94)	378	2M	21B
1402/12/16	13,000	12,400	13,500	12,680	(1.48)	774	8M	102B
1402/12/15	12,310	12,310	13,300	12,870	(0.16)	594	3M	43B
1402/12/14	13,390	12,520	13,390	12,890	(4.09)	474	2M	24B
1402/12/13	13,500	12,860	13,740	13,440	2.52	649	4M	60B
1402/12/12	12,350	12,270	13,210	13,110	6.15	476	9M	123B
1402/12/09	12,290	12,170	12,690	12,350	0.24	246	1M	18B
1402/12/08	12,130	12,080	12,760	12,320	(2.53)	245	1M	13B
1402/12/07	13,000	12,190	13,160	12,640	(2.77)	318	2M	22B
1402/12/05	13,000	12,780	13,230	13,000	1.72	263	2M	21B
1402/12/02	12,890	12,350	13,200	12,780	1.59	404	2M	29B
1402/12/01	12,800	12,200	12,800	12,580	(0.4)	186	806K	10B
1402/11/30	12,900	12,430	12,900	12,630	1.36	279	1M	18B
1402/11/29	12,700	12,110	12,720	12,460	(2.58)	506	4M	52B
1402/11/28	13,380	12,560	13,380	12,790	(2.44)	322	1M	13B
1402/11/25	13,230	13,030	13,550	13,110	(2.67)	293	1M	16B
1402/11/24	13,380	13,200	13,660	13,470	0.75	194	1M	15B
1402/11/23	13,800	13,240	14,000	13,370	(1.26)	286	2M	20B
1402/11/21	13,490	13,250	13,900	13,540	2.19	380	3M	39B
1402/11/18	13,420	13,140	13,720	13,250	(3.21)	510	4M	51B
1402/11/17	13,590	13,190	13,990	13,690	3.48	615	3M	43B
1402/11/16	13,400	13,070	13,420	13,230	(0.38)	321	1M	15B
1402/11/15	13,180	13,080	13,480	13,280	0.84	421	2M	31B
1402/11/14	12,350	12,350	13,400	13,170	1.07	339	2M	24B
1402/11/11	13,010	12,830	13,460	13,030	(2.03)	533	3M	38B
1402/11/10	13,460	12,990	13,890	13,300	(1.41)	416	2M	27B
1402/11/09	13,500	13,090	13,850	13,490	(1.03)	493	3M	35B
1402/11/08	13,560	13,390	13,970	13,630	0.89	389	2M	30B
1402/11/07	13,380	13,370	13,720	13,510	0.97	266	1M	16B
1402/11/04	13,020	13,010	13,870	13,380	(0.59)	293	1M	20B
1402/11/03	13,650	12,880	14,150	13,460	(2.39)	556	3M	45B
1402/11/02	14,000	13,420	14,500	13,790	(3.02)	673	3M	44B
1402/11/01	14,700	14,080	14,870	14,220	(4.37)	568	3M	37B
1402/10/30	15,050	14,700	15,310	14,870	(3.0)	307	2M	27B
1402/10/25	15,600	15,100	15,600	15,330	(0.9)	729	4M	59B
1402/10/24	15,830	15,310	15,830	15,470	0.78	519	3M	41B
1402/10/23	15,470	15,220	15,670	15,350	(2.1)	629	3M	48B
1402/10/20	15,300	15,300	16,050	15,680	(0.25)	726	3M	50B
1402/10/19	15,750	15,200	16,120	15,720	2.41	1,080	5M	80B
1402/10/18	15,410	15,020	15,580	15,350	(1.16)	642	3M	47B
1402/10/17	15,950	15,390	15,950	15,530	0.78	343	1M	18B
1402/10/16	15,820	15,240	15,820	15,410	(0.19)	512	2M	31B
1402/10/13	15,950	15,130	15,950	15,440	(2.03)	628	2M	32B
1402/10/12	15,700	15,630	16,000	15,760	(0.82)	391	2M	31B
1402/10/11	16,130	15,600	16,320	15,890	(2.52)	741	3M	48B
1402/10/10	16,480	16,060	16,670	16,300	(1.03)	525	2M	34B
1402/10/09	16,060	16,060	16,810	16,470	1.98	890	5M	90B
1402/10/06	16,000	15,950	16,420	16,150	(1.1)	537	2M	34B
1402/10/05	16,500	16,000	16,830	16,330	(1.69)	798	4M	63B
1402/10/04	15,870	15,810	17,000	16,610	4.47	1,039	6M	105B
1402/09/29	15,600	15,600	16,140	15,900	0.63	977	6M	93B
1402/09/28	16,000	15,540	16,290	15,800	(1.06)	485	3M	49B
1402/09/22	15,960	15,620	16,300	15,970	1.14	388	2M	27B
1402/09/21	15,960	15,550	16,090	15,790	(1.8)	720	3M	45B
1402/09/20	16,110	15,660	16,450	16,080	0.82	726	3M	42B
1402/09/19	15,400	15,160	16,490	15,950	3.44	1,324	6M	100B
1402/09/18	15,920	15,180	15,920	15,420	(1.91)	678	3M	44B
1402/09/15	15,750	15,440	15,970	15,720	0.58	643	3M	48B
1402/09/14	15,670	15,270	15,900	15,630	1.03	595	3M	39B
1402/09/13	15,070	15,070	15,650	15,470	1.78	620	3M	45B
1402/09/12	14,800	14,800	15,320	15,200	2.08	630	3M	47B
1402/09/11	15,100	14,650	15,380	14,890	(1.59)	1,380	5M	71B
1402/09/08	14,710	14,710	15,360	15,130	2.86	362	1M	22B
1402/09/07	14,540	14,540	14,940	14,710	(1.61)	495	2M	27B
1402/09/06	15,050	14,700	15,360	14,950	(1.45)	714	2M	36B
1402/09/05	15,400	15,000	15,570	15,170	(0.91)	352	1M	16B
1402/09/04	15,600	15,000	15,600	15,310	0.07	390	2M	25B
1402/09/01	15,200	15,100	15,590	15,300	1.80	504	2M	34B
1402/08/30	14,900	14,610	15,330	15,030	1.28	696	3M	39B
1402/08/29	15,390	14,600	15,390	14,840	(2.37)	701	4M	54B
1402/08/28	15,060	14,710	15,590	15,200	(0.33)	569	2M	34B
1402/08/27	15,520	15,010	15,680	15,250	(1.68)	760	3M	45B
1402/08/24	15,980	15,360	15,980	15,510	(2.02)	589	2M	34B
1402/08/23	15,710	15,420	16,240	15,830	(0.63)	694	3M	43B
1402/08/22	15,650	15,650	16,240	15,930	1.08	648	3M	48B
1402/08/21	15,750	15,630	16,150	15,760	(1.38)	522	2M	33B
1402/08/20	15,540	15,540	16,470	15,980	1.08	845	3M	54B
1402/08/17	15,700	15,600	16,050	15,810	1.28	881	2M	34B
1402/08/16	15,550	15,360	15,980	15,610	0.39	1,671	5M	81B
1402/08/15	15,780	15,260	15,780	15,550	(1.4)	1,157	4M	62B
1402/08/14	15,760	15,400	16,300	15,770	0.06	1,238	4M	66B
1402/08/13	15,640	15,370	16,770	15,760	(0.63)	1,792	8M	123B
1402/08/10	16,230	15,810	16,230	15,860	(6.71)	482	2M	33B
1402/08/09	17,300	16,320	17,970	17,000	(1.68)	1,703	7M	123B
1402/08/08	16,940	16,720	17,470	17,290	5.88	2,972	16M	277B
1402/08/07	15,210	15,210	16,600	16,330	5.22	1,092	6M	102B
1402/08/06	16,020	15,390	16,530	15,520	(6.17)	683	4M	56B
1402/08/03	16,000	16,000	16,870	16,540	3.70	680	3M	50B
1402/08/02	15,910	15,210	16,470	15,950	(0.44)	779	4M	60B
1402/08/01	16,820	15,910	17,280	16,020	(6.32)	1,111	6M	100B
1402/07/30	16,700	16,450	17,780	17,100	0.23	743	4M	66B
1402/07/29	16,340	16,340	17,270	17,060	1.13	612	3M	55B
1402/07/26	16,640	16,210	17,370	16,870	1.38	1,008	6M	93B
1402/07/25	17,370	16,210	17,370	16,640	(4.48)	1,016	5M	90B
1402/07/01	16,680	16,680	17,690	17,420	2.41	747	4M	74B
1402/06/29	16,790	16,660	17,370	17,010	0.29	904	3M	45B
1402/06/28	16,380	16,270	17,340	16,960	3.54	799	3M	59B
1402/06/27	16,930	16,210	16,930	16,380	(3.65)	749	3M	56B
1402/06/26	16,600	16,600	17,200	17,000	2.60	659	3M	46B
1402/06/22	17,140	16,030	17,390	16,570	(2.01)	1,320	5M	88B
1402/06/21	17,040	16,450	17,040	16,910	6.15	2,468	18M	305B
1402/06/20	15,930	15,930	15,930	15,930	6.98	247	3M	40B
1402/06/19	14,990	14,720	15,200	14,890	0.34	428	2M	30B
1402/06/18	15,400	14,480	15,410	14,840	(3.95)	623	3M	44B
1402/06/14	15,450	15,140	16,020	15,450	(1.97)	848	4M	61B
1402/06/13	15,650	15,340	16,180	15,760	0.25	609	2M	33B
1402/06/12	16,000	15,210	16,140	15,720	(3.85)	866	4M	59B
1402/06/11	16,340	15,750	16,940	16,350	1.81	795	4M	58B
1402/06/08	15,600	14,720	16,190	16,060	6.08	918	5M	86B
1402/06/07	15,390	14,670	15,390	15,140	0.60	462	2M	33B
1402/06/06	14,880	14,600	15,290	15,050	0.60	538	2M	35B
1402/06/05	14,500	14,100	15,290	14,960	1.29	524	3M	45B
1402/06/04	14,320	14,320	15,070	14,770	3.72	469	2M	36B
1402/06/01	13,500	13,500	14,480	14,240	2.96	287	1M	16B
1402/05/31	14,790	13,700	14,790	13,830	(6.11)	659	4M	53B
1402/05/30	15,000	14,480	15,460	14,730	(3.6)	845	4M	55B
1402/05/29	15,190	14,720	15,620	15,280	4.66	1,001	5M	79B
1402/05/28	14,400	13,200	14,910	14,600	4.73	1,333	7M	106B
1402/05/25	14,500	13,500	14,500	13,940	(1.27)	598	3M	35B
1402/05/24	14,410	13,870	14,650	14,120	(5.23)	555	3M	46B
1402/05/23	15,530	14,520	15,530	14,900	0.0	487	2M	33B
1402/05/22	14,340	14,340	15,240	14,900	0.61	366	2M	24B
1402/05/21	15,800	14,500	15,800	14,810	(4.02)	580	2M	34B
1402/05/18	15,010	15,010	15,980	15,430	0.19	683	3M	51B
1402/05/17	15,700	15,010	15,830	15,400	(3.51)	627	2M	38B
1402/05/16	15,980	15,690	16,430	15,960	0.13	679	2M	40B
1402/05/15	15,540	15,010	16,350	15,940	3.71	962	4M	58B
1402/05/14	15,770	15,010	15,770	15,370	2.81	827	3M	53B
1402/05/10	15,200	14,710	15,330	14,950	0.13	706	3M	40B
1402/05/09	15,170	14,490	15,360	14,930	(0.93)	666	3M	38B
1402/05/08	15,700	14,990	16,140	15,070	(6.46)	910	6M	86B
1402/05/07	15,860	15,830	16,590	16,110	(0.98)	399	1M	21B
1402/05/04	16,130	15,760	16,580	16,270	(2.28)	420	1M	24B
1402/05/03	16,750	16,160	17,500	16,650	(0.54)	628	3M	49B
1402/05/02	16,170	16,170	17,050	16,740	3.59	780	2M	41B
1402/05/01	15,260	15,260	16,590	16,160	0.31	771	3M	48B
1402/04/31	16,580	15,830	16,890	16,110	(5.35)	820	4M	58B
1402/04/28	17,250	16,020	17,750	17,020	2.10	1,403	8M	134B
1402/04/27	15,720	15,720	16,700	16,670	6.79	1,032	8M	134B
1402/04/26	15,200	14,510	16,220	15,610	2.09	1,748	8M	120B
1402/04/25	16,340	15,200	16,340	15,290	(6.43)	726	6M	88B
1402/04/24	15,360	15,360	16,430	16,340	6.38	943	8M	127B
1402/04/21	16,700	15,150	16,700	15,360	(5.71)	1,128	7M	112B
1402/04/20	16,950	16,070	16,960	16,290	(5.67)	1,013	4M	59B
1402/04/19	18,100	17,080	18,120	17,270	(5.94)	1,253	7M	127B
1402/04/18	19,740	18,090	19,740	18,360	(0.54)	281	2M	33B
1402/04/12	18,610	18,160	19,000	18,470	(2.94)	1,516	7M	122B
1402/04/11	18,700	18,650	19,380	19,030	0.05	864	3M	65B
1402/04/10	18,420	18,310	19,480	19,020	3.03	864	3M	54B
1402/04/07	18,180	18,180	18,850	18,460	(0.27)	540	2M	46B
1402/04/06	18,650	18,260	18,930	18,510	(1.91)	699	3M	50B
1402/04/05	18,680	18,600	19,230	18,870	(0.37)	920	3M	60B
1402/04/04	19,190	18,740	19,280	18,940	0.48	627	3M	51B
1402/04/03	19,100	18,530	19,540	18,850	(0.74)	766	3M	49B
1402/03/31	18,740	18,720	19,410	18,990	1.44	1,085	4M	78B
1402/03/30	18,330	18,330	19,190	18,720	(1.0)	793	5M	85B
1402/03/29	19,000	18,300	19,590	18,910	0.48	1,246	7M	127B
1402/03/28	18,500	18,180	19,570	18,820	(1.21)	1,189	6M	122B
1402/03/27	18,910	18,440	19,800	19,050	(0.26)	1,234	5M	97B
1402/03/24	19,300	18,800	20,000	19,100	(0.26)	1,493	8M	148B
1402/03/23	19,300	18,950	20,800	19,150	(5.9)	2,464	15M	295B
1402/03/22	20,350	20,350	20,700	20,350	(6.86)	473	3M	63B
1402/03/21	22,450	21,000	23,150	21,850	(2.24)	2,069	9M	192B
1402/03/20	22,950	20,800	23,050	22,350	3.71	4,012	23M	525B
1402/03/17	20,800	20,000	22,500	21,550	2.38	3,555	22M	479B
1402/03/16	22,000	20,400	22,150	21,050	(2.55)	2,688	11M	232B
1402/03/13	21,300	21,300	22,550	21,600	(5.47)	4,918	33M	710B
1402/03/10	22,850	22,850	22,850	22,850	(6.92)	272	2M	48B
1402/03/09	24,950	24,450	24,950	24,550	(6.48)	635	4M	91B
1402/03/08	28,700	25,000	28,700	26,250	(2.23)	7,750	56M	1T
1402/03/07	26,850	26,850	26,850	26,850	6.97	842	9M	248B
1402/03/06	25,100	24,000	25,100	25,100	6.81	1,976	17M	435B
1402/03/03	22,450	21,250	23,850	23,500	5.38	3,137	18M	417B
1402/03/02	22,600	21,200	22,700	22,300	3.00	945	7M	150B
1402/02/19	20,000	20,000	22,000	21,650	5.10	2,219	15M	332B
1402/02/18	20,500	20,500	21,100	20,600	(6.36)	1,836	13M	257B
1402/02/17	22,850	21,800	22,850	22,000	(5.98)	1,441	7M	155B
1402/02/16	23,200	22,450	24,000	23,400	4.14	6,877	37M	874B
1402/02/13	22,540	21,900	22,550	22,470	6.59	4,521	37M	833B
1402/02/12	20,980	20,500	21,340	21,080	5.66	4,256	28M	584B
1402/02/11	19,820	18,950	20,980	19,950	0.91	5,411	27M	533B
1402/02/10	20,710	18,010	20,710	19,770	2.12	2,130	9M	175B
1402/02/09	19,200	18,990	20,200	19,360	(1.22)	4,505	18M	347B
1402/02/06	19,500	18,650	20,500	19,600	(1.26)	4,606	16M	321B
1402/02/05	20,200	19,150	20,800	19,850	(2.46)	5,965	21M	421B
1402/02/04	21,000	19,850	21,350	20,350	(3.14)	4,176	21M	429B
1402/01/30	21,380	20,200	21,500	21,010	2.24	3,037	11M	241B
1402/01/29	19,950	19,600	20,820	20,550	5.60	4,508	24M	494B
1402/01/28	19,500	18,960	19,800	19,460	0.0	4,495	17M	338B
1402/01/27	19,900	18,800	20,120	19,460	0.78	4,284	20M	392B
1402/01/26	19,180	18,990	19,970	19,310	0.42	6,140	29M	556B
1402/01/22	19,300	18,980	19,890	19,230	(1.38)	2,260	8M	154B
1402/01/21	19,600	18,510	20,250	19,500	0.78	1,837	7M	142B
1402/01/20	18,720	18,720	19,830	19,350	3.09	1,570	8M	162B
1402/01/19	18,480	18,060	19,300	18,770	3.42	1,895	10M	195B
1402/01/16	17,510	17,280	18,860	18,150	(0.49)	2,283	9M	168B
1402/01/15	19,000	17,800	19,100	18,240	(4.65)	2,789	14M	254B
1402/01/14	19,850	18,360	19,850	19,130	1.06	3,276	15M	291B
1402/01/09	17,750	17,750	18,980	18,930	6.71	1,671	14M	273B
1402/01/08	17,510	17,330	18,390	17,740	3.02	1,190	5M	93B
1402/01/07	16,550	16,400	17,870	17,220	0.70	1,265	5M	89B
1402/01/06	17,400	16,820	17,630	17,100	(1.72)	156	497K	8B
1402/01/05	16,070	16,070	17,680	17,400	5.26	1,242	7M	124B
1401/12/28	16,150	15,930	16,900	16,530	4.03	2,512	10M	160B
1401/12/27	16,180	15,470	16,490	15,890	(1.79)	1,256	8M	123B
1401/12/24	15,950	15,800	16,500	16,180	2.21	535	3M	41B
1401/12/23	15,750	15,440	16,190	15,830	(0.81)	701	5M	83B
1401/12/22	15,900	15,630	16,220	15,960	3.43	760	3M	48B
1401/12/21	15,350	14,750	16,100	15,430	1.58	650	5M	83B
1401/12/20	14,980	14,910	15,900	15,190	2.22	889	7M	103B
1401/12/16	14,150	14,010	15,050	14,860	5.61	661	8M	124B
1401/12/15	14,000	12,890	14,530	14,070	1.52	853	7M	104B
1401/12/14	13,950	13,530	14,210	13,860	1.39	345	2M	21B
1401/12/13	13,800	13,120	14,000	13,670	(1.87)	553	3M	37B
1401/12/10	14,060	13,340	14,310	13,930	4.11	920	4M	54B
1401/12/09	13,100	12,310	14,080	13,380	1.21	1,554	7M	99B
1401/12/08	13,750	12,800	13,750	13,220	0.15	427	2M	32B
1401/12/07	13,540	12,750	13,560	13,200	4.10	818	6M	84B
1401/12/06	12,100	12,100	12,760	12,680	6.29	460	3M	43B
1401/12/03	12,450	11,750	12,450	11,930	(3.09)	431	2M	27B
1401/12/02	12,390	11,870	12,690	12,310	2.84	477	2M	22B
1401/12/01	11,210	11,210	12,440	11,970	2.92	726	7M	78B
1401/11/30	12,740	11,470	12,740	11,630	(5.68)	716	6M	74B
1401/11/26	12,750	12,140	12,750	12,330	(2.91)	264	791K	10B
1401/11/25	12,890	12,300	13,180	12,700	2.25	679	3M	40B
1401/11/24	12,460	12,000	12,820	12,420	0.40	519	3M	32B
1401/11/23	12,490	12,000	12,550	12,370	(1.98)	315	1M	13B
1401/11/19	12,550	12,540	12,900	12,620	(2.32)	366	1M	18B
1401/11/18	12,610	12,610	13,350	12,920	(0.46)	368	1M	16B
1401/11/17	13,450	12,940	13,890	12,980	(6.69)	631	5M	65B
1401/11/16	13,450	13,450	14,030	13,910	6.02	618	3M	46B
1401/11/12	12,400	12,000	13,350	13,120	5.13	324	2M	25B
1401/11/11	12,860	12,000	13,090	12,480	0.24	371	1M	14B
1401/11/10	12,370	12,350	13,390	12,450	(6.18)	536	4M	53B
1401/11/09	13,310	13,220	13,630	13,270	(6.62)	304	1M	19B
1401/11/08	15,010	14,130	15,420	14,210	(6.45)	626	3M	42B
1401/11/05	15,450	15,030	15,890	15,190	(6.0)	572	2M	31B
1401/11/04	16,090	15,600	16,740	16,160	3.19	1,033	4M	70B
1401/11/03	15,280	15,210	15,790	15,660	6.10	477	3M	49B
1401/11/02	15,120	14,090	15,550	14,760	(2.51)	1,082	8M	113B
1401/11/01	15,780	14,980	15,990	15,140	(3.93)	658	3M	53B
1401/10/28	15,800	15,340	16,030	15,760	(0.88)	546	3M	50B
1401/10/27	16,280	15,550	16,300	15,900	(1.91)	1,038	4M	58B
1401/10/26	16,640	15,970	16,750	16,210	0.93	1,368	8M	125B
1401/10/24	15,080	15,080	16,400	16,060	2.29	1,084	5M	79B
1401/10/21	15,300	15,200	16,150	15,700	3.97	1,336	8M	125B
1401/10/20	15,070	14,930	15,650	15,100	(2.58)	1,211	9M	140B
1401/10/19	15,510	15,230	15,870	15,500	1.57	764	3M	44B
1401/10/18	15,190	14,950	15,600	15,260	0.59	1,060	6M	89B
1401/10/17	15,620	14,960	15,920	15,170	(0.2)	1,211	19M	281B
1401/10/14	15,460	14,950	15,600	15,200	(3.86)	717	5M	80B
1401/10/13	16,200	15,500	16,300	15,810	(1.06)	463	4M	56B
1401/10/12	15,500	15,460	16,400	15,980	1.14	744	7M	115B
1401/10/11	16,300	15,500	16,300	15,800	(3.83)	524	3M	42B
1401/10/10	17,000	15,920	17,140	16,430	(2.03)	899	5M	89B
1401/10/07	16,510	16,500	17,000	16,770	0.54	536	4M	60B
1401/10/05	16,200	15,700	17,100	16,680	1.46	744	4M	58B
1401/10/04	16,540	16,150	17,000	16,440	(1.26)	605	2M	35B
1401/10/03	16,880	16,300	17,140	16,650	(0.18)	655	4M	61B
1401/09/30	17,850	16,200	17,850	16,680	(4.19)	542	3M	48B
1401/09/29	17,780	17,100	17,790	17,410	2.59	431	1M	25B
1401/09/28	16,900	16,500	17,350	16,970	3.04	509	3M	45B
1401/09/27	16,650	16,200	16,670	16,470	(0.84)	462	2M	27B
1401/09/26	17,360	16,250	17,360	16,610	(3.37)	553	2M	37B
1401/09/23	17,460	17,000	17,500	17,190	(0.58)	263	1M	18B
1401/09/22	17,500	16,900	17,750	17,290	(0.75)	390	2M	36B
1401/09/21	17,330	17,210	17,870	17,420	1.22	230	798K	14B
1401/09/20	17,400	16,970	17,400	17,210	(0.69)	166	685K	12B
1401/09/19	17,900	17,010	17,900	17,330	(3.18)	230	908K	16B
1401/09/16	18,110	17,540	18,250	17,900	0.67	329	3M	50B
1401/09/15	17,500	17,500	18,190	17,780	(0.06)	235	2M	28B
1401/09/14	17,340	17,340	18,000	17,790	0.96	169	748K	13B
1401/09/13	18,150	17,200	18,200	17,620	(2.17)	411	2M	29B
1401/09/12	17,840	17,440	18,140	18,010	1.52	173	805K	15B
1401/09/09	17,190	17,190	17,950	17,740	0.80	172	379K	7B
1401/09/08	18,100	17,450	18,140	17,600	(0.96)	224	693K	12B
1401/09/07	17,220	17,200	18,150	17,770	3.19	346	1M	26B
1401/09/06	17,610	17,070	17,610	17,220	0.12	210	862K	15B
1401/09/05	17,200	17,070	17,590	17,200	0.17	233	2M	36B
1401/09/02	17,390	17,020	17,600	17,170	(0.17)	281	2M	40B
1401/09/01	17,520	17,030	17,520	17,200	(1.88)	227	2M	28B
1401/08/30	18,150	17,200	18,150	17,530	(1.85)	373	1M	24B
1401/08/29	17,620	17,180	18,150	17,860	3.78	644	4M	70B
1401/08/28	16,610	16,610	17,590	17,210	0.12	390	2M	28B
1401/08/25	17,200	16,770	17,530	17,190	4.88	1,105	8M	135B
1401/08/24	15,730	15,730	16,420	16,390	6.78	318	4M	66B
1401/08/23	15,240	15,020	15,890	15,350	(1.41)	656	4M	54B
1401/08/22	15,900	15,270	15,900	15,570	(2.2)	224	616K	10B
1401/08/21	16,300	15,710	16,300	15,920	(0.69)	423	3M	40B
1401/08/18	15,950	15,540	16,250	16,030	0.63	465	2M	29B
1401/08/17	16,490	15,500	16,690	15,930	(1.91)	320	2M	37B
1401/08/16	16,200	15,820	16,550	16,240	3.37	384	2M	38B
1401/08/15	15,800	15,460	16,100	15,710	0.45	271	1M	19B
1401/08/14	16,050	15,330	16,050	15,640	(1.08)	431	3M	40B
1401/08/11	16,000	15,620	16,000	15,810	(0.32)	192	1M	16B
1401/08/10	16,200	15,570	16,200	15,860	(0.06)	362	2M	29B
1401/08/09	16,200	15,510	16,830	15,870	(0.63)	334	2M	27B
1401/08/08	15,600	15,600	16,430	15,970	(2.44)	261	2M	32B
1401/08/07	16,390	16,000	16,740	16,370	0.24	228	902K	15B
1401/08/04	16,910	15,950	17,200	16,330	(0.85)	462	2M	36B
1401/08/03	16,480	16,040	17,000	16,470	0.92	473	2M	39B
1401/08/02	16,650	16,150	16,890	16,320	(0.43)	337	1M	24B
1401/08/01	16,970	16,140	16,970	16,390	(3.42)	646	3M	42B
1401/07/30	16,010	16,010	17,210	16,970	5.47	1,068	6M	105B
1401/07/27	15,470	15,470	16,500	16,090	(0.43)	757	4M	57B
1401/07/26	16,350	15,550	16,590	16,160	4.19	1,435	6M	102B
1401/07/25	14,970	14,640	15,640	15,510	6.09	626	4M	62B
1401/07/24	14,630	14,140	14,630	14,620	6.87	824	10M	140B
1401/07/23	13,300	12,970	13,990	13,680	4.59	386	3M	42B
1401/07/20	13,120	12,920	13,320	13,080	0.15	278	3M	36B
1401/07/19	12,850	12,850	13,500	13,060	0.77	346	4M	56B
1401/07/18	13,050	12,450	13,230	12,960	0.15	229	1M	16B
1401/07/17	12,550	12,550	13,260	12,940	2.70	320	2M	25B
1401/07/16	12,470	12,470	12,990	12,600	3.11	257	3M	39B
1401/07/12	12,030	12,030	12,800	12,220	1.08	434	7M	86B
1401/07/11	12,020	11,810	12,630	12,090	0.58	395	6M	79B
1401/07/10	12,320	11,920	12,330	12,020	(2.51)	186	1M	15B
1401/07/09	12,890	12,070	13,150	12,330	(4.93)	196	2M	21B
1401/07/06	12,310	12,300	13,170	12,970	5.36	279	2M	24B
1401/07/04	12,190	11,880	12,440	12,310	2.84	203	1M	18B
1401/07/02	12,020	11,750	12,300	11,970	(0.25)	138	658K	8B
1401/06/30	11,920	11,740	12,500	12,000	(0.41)	217	2M	23B
1401/06/29	12,490	11,920	12,550	12,050	(3.52)	203	1M	14B
1401/06/28	12,990	12,270	12,990	12,490	0.08	267	2M	22B
1401/06/27	12,550	12,200	12,740	12,480	0.40	197	1M	15B
1401/06/23	12,470	12,110	12,780	12,430	(0.32)	362	2M	27B
1401/06/22	12,890	12,060	12,910	12,470	(2.35)	396	2M	29B
1401/06/21	12,310	12,310	12,890	12,770	0.16	351	2M	24B
1401/06/20	12,250	12,190	12,970	12,750	4.77	603	4M	51B
1401/06/19	11,970	11,970	12,430	12,170	(2.41)	370	2M	26B
1401/06/16	12,840	11,570	12,840	12,470	0.32	844	6M	74B
1401/06/15	12,470	11,930	12,470	12,430	6.60	1,268	12M	152B
1401/06/14	11,180	11,180	11,720	11,660	6.39	610	8M	87B
1401/06/13	10,740	10,740	11,140	10,960	0.55	407	3M	33B
1401/06/12	11,140	10,680	11,150	10,900	(0.37)	239	1M	16B
1401/06/09	11,220	10,780	11,230	10,940	0.55	237	2M	16B
1401/06/08	11,000	10,650	11,170	10,880	(0.55)	293	2M	17B
1401/06/07	10,780	10,680	11,300	10,940	0.09	472	2M	24B
1401/06/06	10,360	10,260	11,160	10,930	1.67	758	3M	34B
1401/06/05	11,190	10,540	11,190	10,750	(1.01)	543	3M	29B
1401/06/02	11,300	10,570	11,300	10,860	(1.45)	1,247	9M	98B
1401/06/01	11,020	10,520	11,020	11,020	5.96	774	12M	132B
1401/05/31	10,000	10,000	10,600	10,400	4.00	1,155	12M	121B
1401/05/30	9,800	9,650	10,150	10,000	(0.6)	585	6M	59B
1401/05/29	10,120	9,820	10,240	10,060	(0.59)	231	3M	25B
1401/05/26	9,790	9,660	10,330	10,120	1.20	285	2M	21B
1401/05/25	10,110	9,690	10,430	10,000	0.81	164	934K	9B
1401/05/24	9,500	9,360	10,100	9,920	3.98	230	3M	30B
1401/05/23	9,600	9,410	9,970	9,540	(3.15)	213	1M	14B
1401/05/22	9,830	9,710	10,100	9,850	(2.38)	299	3M	32B
1401/05/19	10,000	9,880	10,250	10,090	2.02	217	2M	16B
1401/05/18	9,720	9,570	10,200	9,890	0.41	167	710K	7B
1401/05/15	9,850	9,590	10,080	9,850	(2.18)	343	1M	13B
1401/05/12	10,050	9,870	10,320	10,070	2.03	338	2M	21B
1401/05/11	9,640	9,570	10,040	9,870	4.11	483	3M	25B
1401/05/10	9,050	9,050	9,620	9,480	4.41	452	3M	32B
1401/05/09	8,790	8,270	9,290	9,080	3.30	297	3M	23B
1401/05/08	8,740	8,400	8,810	8,790	5.65	316	2M	16B
1401/05/05	8,140	7,740	8,560	8,320	2.97	235	712K	6B
1401/05/04	8,000	7,990	8,460	8,080	(4.94)	210	745K	6B
1401/05/03	8,980	8,490	8,980	8,500	(5.87)	94	390K	3B
1401/05/02	9,530	8,960	9,530	9,030	(5.25)	280	1M	11B
1401/05/01	9,690	9,300	9,970	9,530	(0.42)	155	413K	4B
1401/04/29	9,200	9,160	9,850	9,570	1.06	271	940K	9B
1401/04/28	9,300	9,160	9,600	9,470	(1.35)	181	771K	7B
1401/04/26	9,200	9,200	9,810	9,600	(0.31)	293	681K	7B
1401/04/25	10,260	9,440	10,400	9,630	(4.08)	818	14M	132B
1401/04/22	10,120	9,720	10,530	10,040	0.0	515	5M	47B
1401/04/21	10,200	9,890	10,250	10,040	2.03	377	2M	17B
1401/04/20	10,080	9,590	10,150	9,840	(0.61)	347	9M	89B
1401/04/18	10,090	9,690	10,400	9,900	(3.88)	308	6M	58B
1401/04/15	10,660	10,270	10,670	10,300	(5.68)	335	3M	35B
1401/04/14	11,060	10,610	11,500	10,920	(1.53)	181	5M	54B
1401/04/13	11,100	11,060	11,400	11,090	0.27	70	307K	3B
1401/04/12	10,660	10,660	11,290	11,060	0.0	114	471K	5B
1401/04/11	10,690	10,570	11,000	11,060	(1.6)	130	455K	5B
1401/04/08	10,670	10,670	11,100	11,240	(0.71)	71	251K	3B
1401/04/07	11,000	11,000	11,590	11,320	(0.18)	58	198K	2B
1401/04/06	11,390	10,920	11,450	11,340	(0.44)	73	277K	3B
1401/04/01	11,290	11,160	11,920	11,440	(3.62)	326	3M	29B
1401/03/31	12,390	11,210	12,390	11,870	1.11	206	930K	11B
1401/03/30	11,120	11,080	11,910	11,740	4.45	415	7M	79B
1401/03/29	11,240	11,020	11,520	11,240	0.09	78	187K	2B
1401/03/28	11,270	10,850	11,500	11,230	0.18	183	944K	11B
1401/03/25	11,530	10,910	11,530	11,210	(1.75)	701	733K	8B
1401/03/24	11,390	11,010	11,900	11,410	(0.35)	173	498K	6B
1401/03/23	10,840	10,810	11,850	11,450	0.17	130	363K	4B
1401/03/22	11,340	11,280	12,000	11,430	(4.67)	314	2M	21B
1401/03/21	12,070	11,510	12,070	11,990	(0.5)	110	230K	3B
1401/03/18	12,490	11,740	12,490	12,050	(0.9)	144	489K	6B
1401/03/17	12,390	11,990	12,390	12,160	(0.33)	149	515K	6B
1401/03/16	12,450	11,900	12,550	12,200	(0.89)	151	658K	8B
1401/03/11	12,000	11,780	12,550	12,310	(1.52)	234	789K	10B
1401/03/10	12,400	12,190	12,730	12,500	(3.55)	317	1M	13B
1401/03/09	13,500	12,400	13,500	12,960	0.93	480	2M	25B
1401/03/08	12,440	11,780	12,990	12,840	4.73	591	4M	51B
1401/03/07	11,920	11,670	12,330	12,260	5.33	357	3M	34B
1401/03/04	10,890	10,610	11,680	11,640	5.63	243	2M	24B
1401/03/03	11,220	10,810	11,380	11,020	(4.17)	287	1M	12B
1401/03/02	11,710	11,450	12,060	11,500	(5.58)	281	2M	24B
1401/03/01	12,360	11,800	12,360	12,180	(1.46)	198	711K	9B
1401/02/31	12,180	12,180	12,660	12,360	(4.56)	292	1M	13B
1401/02/28	12,440	12,440	12,950	12,950	(0.92)	163	325K	4B
1401/02/27	12,950	12,550	13,190	13,070	(1.51)	248	602K	8B
1401/02/26	13,100	12,370	13,540	13,270	2.00	342	2M	22B
1401/02/25	12,880	12,720	13,300	13,010	0.39	293	1M	18B
1401/02/24	12,320	12,320	13,300	12,960	1.41	426	2M	22B
1401/02/21	13,370	12,650	13,370	12,780	0.71	150	536K	7B
1401/02/20	13,350	12,400	13,350	12,690	(1.93)	251	1M	15B
1401/02/19	13,600	12,560	13,600	12,940	0.23	290	897K	12B
1401/02/18	12,180	12,180	13,010	12,910	5.13	401	2M	32B
1401/02/17	12,450	11,980	12,450	12,280	(0.08)	244	959K	12B
1401/02/12	12,050	11,820	12,500	12,290	2.50	228	978K	12B
1401/02/11	12,230	11,800	12,230	11,990	(2.12)	280	1M	13B
1401/02/10	12,050	12,000	12,700	12,250	(1.76)	403	2M	21B
1401/02/07	12,750	12,190	12,750	12,470	0.65	307	1M	15B
1401/02/06	12,640	12,080	13,000	12,390	(1.98)	850	3M	37B
1401/02/05	12,660	12,350	12,660	12,640	5.77	904	8M	107B
1401/02/04	11,310	10,970	12,030	11,950	5.29	305	3M	39B
1401/01/31	11,290	11,000	11,570	11,350	(2.16)	281	1M	14B
1401/01/30	11,410	11,150	11,980	11,600	1.05	533	2M	21B
1401/01/29	11,490	11,010	11,490	11,480	5.90	234	4M	45B
1401/01/28	10,880	10,860	11,090	10,840	2.55	125	752K	8B
1401/01/27	10,850	10,450	10,850	10,570	0.28	113	277K	3B
1401/01/24	10,370	10,140	10,750	10,540	(0.47)	216	700K	7B
1401/01/23	11,070	10,540	11,070	10,590	(4.51)	286	3M	27B
1401/01/22	11,430	10,550	11,430	11,090	1.74	602	3M	37B
1401/01/21	10,900	10,900	10,900	10,900	4.91	81	2M	20B
1401/01/20	10,100	9,900	10,450	10,390	4.32	200	3M	27B
1401/01/17	10,120	9,740	10,120	9,960	0.20	246	1M	10B
1401/01/16	10,000	9,610	10,050	9,940	(0.1)	148	653K	6B
1401/01/15	10,000	9,790	10,210	9,950	(1.09)	247	3M	26B
1401/01/14	10,300	9,970	10,490	10,060	(0.89)	323	3M	28B
1401/01/10	10,400	9,720	10,400	10,150	0.20	172	714K	7B
1401/01/09	10,590	9,970	10,620	10,130	(3.43)	317	2M	21B
1401/01/07	10,550	10,110	10,550	10,490	(1.32)	244	762K	8B
1401/01/06	10,370	10,300	11,050	10,630	(1.94)	290	948K	10B
1400/12/28	10,940	10,450	10,940	10,840	4.03	576	6M	65B
1400/12/25	10,780	10,780	10,780	10,420	1.46	64	456K	5B
1400/12/24	10,290	10,290	10,290	10,270	4.80	72	2M	16B
1400/12/23	10,060	10,060	10,060	9,800	2.19	89	728K	7B
1400/12/22	9,300	9,300	9,760	9,590	3.12	326	4M	39B
1400/12/21	9,170	8,900	9,360	9,300	(0.64)	114	645K	6B
1400/12/18	9,600	9,220	9,600	9,360	(0.53)	101	586K	5B
1400/12/17	9,570	9,150	9,600	9,410	(0.84)	148	3M	27B
1400/12/16	9,740	9,340	9,740	9,490	0.0	240	1M	14B
1400/12/15	9,090	9,090	9,540	9,490	4.40	496	4M	35B
1400/12/14	8,670	8,670	9,330	9,090	2.25	251	1M	12B
1400/12/11	9,070	8,680	9,070	8,890	(0.11)	126	1M	10B
1400/12/09	8,620	8,610	9,200	8,900	(0.45)	129	392K	3B
1400/12/08	8,760	8,600	8,900	8,940	(1.0)	178	414K	4B
1400/12/07	8,900	8,800	9,170	9,030	(0.99)	88	1M	10B
1400/12/04	9,200	8,880	9,290	9,120	(0.98)	104	2M	14B
1400/12/03	9,200	8,930	9,370	9,210	0.88	84	1M	10B
1400/12/02	8,810	8,800	9,240	9,130	1.44	162	2M	17B
1400/12/01	8,810	8,810	9,130	9,000	(0.11)	63	179K	2B
1400/11/30	9,260	8,920	9,260	9,010	0.0	78	187K	2B
1400/11/27	8,900	8,840	9,280	9,010	0.11	157	615K	6B
1400/11/25	8,880	8,920	9,330	9,000	0.33	131	231K	2B
1400/11/24	8,880	8,880	9,240	8,970	0.22	125	387K	3B
1400/11/23	8,800	8,800	9,300	8,950	0.22	100	335K	3B
1400/11/20	8,880	8,880	9,300	8,930	0.56	164	489K	4B
1400/11/19	8,610	8,560	9,100	8,880	(1.44)	293	1M	10B
1400/11/18	8,960	8,590	8,960	9,010	(0.33)	90	119K	1B
1400/11/17	9,040	8,710	9,210	9,040	(1.31)	172	774K	7B
1400/11/16	9,200	9,030	9,350	9,160	(0.11)	147	715K	7B
1400/11/13	9,200	9,100	9,500	9,170	0.55	263	897K	8B
1400/11/12	9,200	9,070	9,380	9,120	0.44	164	954K	9B
1400/11/11	8,930	8,930	9,400	9,080	0.44	135	609K	6B
1400/11/10	9,000	8,900	9,350	9,040	0.44	172	1M	11B
1400/11/09	8,780	8,780	9,390	9,000	(1.1)	324	2M	14B
1400/11/06	9,200	9,000	9,380	9,100	1.34	241	923K	8B
1400/11/05	8,720	8,670	9,500	8,980	(1.54)	188	940K	8B
1400/11/04	9,400	8,900	9,580	9,120	(2.56)	316	1M	10B
1400/11/03	8,560	8,560	9,460	9,360	3.88	742	4M	33B
1400/11/02	8,770	8,760	9,110	9,010	(2.28)	120	764K	7B
1400/10/29	8,930	8,930	9,000	9,220	(1.81)	118	562K	5B
1400/10/28	9,070	9,000	9,110	9,390	(0.84)	95	265K	2B
1400/10/27	9,240	9,060	9,600	9,470	(0.53)	135	261K	2B
1400/10/26	9,600	9,160	9,600	9,520	(1.24)	121	384K	4B
1400/10/25	9,370	9,250	9,790	9,640	(0.92)	116	329K	3B
1400/10/22	9,380	9,380	9,900	9,730	(0.21)	85	127K	1B
1400/10/21	9,780	9,360	9,990	9,750	0.0	68	92K	896M
1400/10/20	9,330	9,330	9,640	9,750	(0.71)	123	291K	3B
1400/10/19	9,610	9,450	9,800	9,820	(1.21)	129	407K	4B
1400/10/18	9,950	9,530	9,960	9,940	(0.47)	104	218K	2B
1400/10/15	9,659	9,659	9,944	9,987	(0.59)	84	291K	3B
1400/10/14	9,687	9,687	10,121	10,046	(0.65)	113	374K	4B
1400/10/13	10,152	9,779	10,369	10,112	(0.27)	181	590K	6B
1400/10/12	9,560	9,560	10,531	10,139	1.09	242	1M	11B
1400/10/11	10,057	9,811	10,059	10,030	(2.88)	223	941K	9B
1400/10/08	10,590	10,061	10,590	10,327	(0.23)	178	388K	4B
1400/10/07	10,161	10,100	10,559	10,351	(0.99)	291	691K	7B
1400/10/06	10,400	10,257	10,713	10,455	(3.16)	417	2M	18B
1400/10/05	10,920	10,792	11,150	10,796	(4.96)	234	1M	15B
1400/10/04	12,088	10,948	12,088	11,360	(1.42)	304	1M	12B
1400/10/01	11,550	10,602	11,640	11,524	3.95	260	2M	20B
1400/09/30	10,900	10,210	11,243	11,086	3.53	804	7M	83B
1400/09/29	10,714	10,215	10,714	10,708	4.94	227	2M	26B
1400/09/28	10,199	10,196	10,204	10,204	4.99	309	2M	25B
1400/09/27	9,500	9,112	10,070	9,719	1.33	406	3M	27B
1400/09/24	10,050	9,100	10,050	9,591	0.20	474	2M	15B
1400/09/23	9,300	9,296	9,753	9,572	3.05	265	1M	12B
1400/09/22	9,296	9,296	9,296	9,289	4.91	191	2M	16B
1400/09/13	20,270	19,850	20,780	19,922	(4.65)	289	731K	15B
1400/09/10	20,074	20,071	21,250	20,894	(1.04)	201	339K	7B
1400/09/09	21,100	20,974	22,450	21,113	(4.37)	226	625K	13B
1400/09/08	21,120	21,120	22,750	22,077	(0.2)	198	268K	6B
1400/09/07	22,001	21,839	22,890	22,122	(3.77)	287	524K	11B
1400/09/06	22,230	22,219	24,555	22,988	(1.71)	386	2M	40B
1400/09/03	24,069	22,530	24,069	23,388	(0.98)	206	289K	7B
1400/09/02	22,470	22,470	24,170	23,620	0.79	148	325K	8B
1400/09/01	23,204	22,820	24,307	23,434	(0.44)	202	290K	7B
1400/08/30	23,250	22,682	24,000	23,538	(1.03)	189	499K	12B
1400/08/29	23,313	23,250	23,960	23,783	(1.41)	240	362K	9B
1400/08/26	25,435	23,267	25,435	24,124	(0.45)	644	911K	22B
1400/08/25	24,239	23,600	24,239	24,232	4.97	332	906K	22B
1400/08/24	22,589	21,596	23,868	23,085	1.55	869	3M	70B
1400/08/23	23,000	22,227	23,180	22,732	(2.84)	228	421K	9B
1400/08/22	23,600	22,799	24,899	23,396	(2.51)	256	407K	9B
1400/08/19	23,805	23,794	24,581	23,998	(4.18)	440	1M	25B
1400/08/18	26,300	24,715	26,360	25,046	(3.72)	440	1M	32B
1400/08/17	24,848	24,848	26,028	26,015	4.95	377	1M	32B
1400/08/16	24,847	23,710	24,847	24,789	4.75	649	3M	62B
1400/08/15	23,000	22,516	23,694	23,664	4.87	166	669K	16B
1400/08/12	21,042	21,042	22,744	22,566	4.18	293	653K	15B
1400/08/11	21,600	21,300	21,962	21,661	3.56	286	532K	12B
1400/08/10	20,369	20,369	22,200	20,917	(2.44)	748	2M	40B
1400/08/09	20,462	20,462	20,462	21,441	(0.45)	20	62K	1B
1400/08/08	20,749	20,749	20,749	21,538	(1.39)	50	191K	4B
1400/08/05	21,019	21,019	21,019	21,841	(1.28)	52	169K	4B
1400/08/04	21,189	21,189	21,189	22,125	(0.8)	56	106K	2B
1400/08/03	21,272	21,272	21,272	22,304	(0.39)	37	51K	1B
1400/08/01	22,700	21,606	22,700	22,391	(1.55)	80	221K	5B
1400/07/28	23,069	22,123	23,190	22,743	(1.39)	237	391K	9B
1400/07/27	22,816	22,816	23,800	23,064	(3.96)	442	831K	19B
1400/07/26	24,061	23,158	24,061	24,016	(1.48)	103	181K	4B
1400/07/25	25,500	24,095	25,550	24,376	(3.89)	243	603K	15B
1400/07/24	25,890	23,921	25,890	25,363	2.24	318	679K	17B
1400/07/21	26,399	24,650	26,499	24,807	(4.39)	179	466K	12B
1400/07/20	26,510	25,879	27,300	25,947	(4.75)	229	503K	13B
1400/07/19	28,003	26,700	28,691	27,241	(1.55)	324	675K	18B
1400/07/18	28,999	27,585	28,999	27,669	(4.71)	425	877K	24B
1400/07/17	30,322	28,806	30,434	29,036	(4.24)	361	594K	17B
1400/07/14	30,500	29,513	31,000	30,322	(0.9)	273	276K	8B
1400/07/12	31,594	30,190	32,000	30,596	(1.44)	340	437K	13B
1400/07/11	32,000	30,050	32,799	31,044	(1.77)	688	1M	32B
1400/07/10	30,890	30,337	31,807	31,603	4.32	962	3M	90B
1400/07/07	29,160	29,160	30,322	30,293	4.90	836	3M	91B
1400/07/06	30,000	28,534	30,000	28,879	(3.85)	571	857K	25B
1400/07/04	31,310	29,739	31,310	30,035	(4.05)	737	1M	44B
1400/07/03	31,341	30,836	31,341	31,304	4.87	1,051	3M	103B
1400/06/31	28,760	27,900	30,836	29,849	1.64	769	2M	64B
1400/06/30	31,300	28,728	31,300	29,368	(2.88)	512	604K	18B
1400/06/29	31,000	29,858	31,990	30,240	(3.78)	772	988K	30B
1400/06/28	31,720	31,269	32,907	31,429	(4.51)	405	706K	22B
1400/06/27	33,355	31,700	34,350	32,914	(1.35)	455	550K	18B
1400/06/24	33,500	32,643	34,631	33,365	(2.56)	605	722K	24B
1400/06/23	33,830	33,000	34,800	34,243	1.71	422	417K	14B
1400/06/22	32,505	32,505	34,920	33,667	(1.53)	459	470K	16B
1400/06/21	36,800	33,973	36,800	34,191	(4.39)	691	1M	39B
1400/06/20	36,990	34,400	36,990	35,761	(0.96)	783	936K	33B
1400/06/17	37,899	35,512	37,899	36,109	(3.06)	901	1M	37B
1400/06/16	37,380	37,001	38,599	37,249	(4.36)	1,044	2M	70B
1400/06/15	39,028	37,600	39,028	38,948	4.78	3,004	9M	336B
1400/06/14	37,170	36,565	37,183	37,170	4.96	447	5M	178B
1400/06/13	35,800	34,280	36,565	35,413	1.69	1,034	2M	55B
1400/06/10	35,500	33,281	35,500	34,824	2.94	350	436K	15B
1400/06/09	33,199	32,830	35,890	33,829	(2.04)	604	888K	30B
1400/06/08	34,468	34,461	35,680	34,535	(4.79)	408	656K	23B
1400/06/07	37,650	35,763	37,900	36,274	(3.64)	933	1M	49B
1400/06/06	37,995	36,879	37,995	37,645	3.87	788	752K	28B
1400/06/03	35,900	35,000	36,567	36,242	4.07	441	830K	30B
1400/06/02	34,400	33,300	35,241	34,826	3.76	685	1M	43B
1400/06/01	34,640	33,010	34,640	33,563	(1.14)	457	585K	20B
1400/05/31	33,870	33,400	34,788	33,951	0.87	413	410K	14B
1400/05/24	34,799	33,001	34,799	33,659	0.13	420	457K	15B
1400/05/23	33,400	32,910	34,500	33,616	0.34	514	545K	18B
1400/05/20	34,290	33,200	34,290	33,501	(2.82)	532	669K	22B
1400/05/19	35,264	33,620	35,264	34,474	0.48	661	664K	23B
1400/05/18	33,281	32,800	34,365	34,309	4.83	688	1M	41B
1400/05/17	31,716	31,212	33,500	32,729	0.96	592	554K	18B
1400/05/16	32,510	31,717	33,383	32,417	(2.9)	420	600K	19B
1400/05/13	34,429	32,050	34,980	33,384	0.03	438	648K	22B
1400/05/12	32,205	32,205	34,000	33,373	1.83	473	635K	21B
1400/05/11	33,900	32,205	33,900	32,773	(3.32)	431	500K	16B
1400/05/10	34,850	33,006	34,850	33,900	0.01	438	470K	16B
1400/05/09	33,687	33,687	34,628	33,895	(4.41)	803	1M	48B
1400/05/06	35,550	34,628	35,550	35,459	(2.72)	170	221K	8B
1400/05/05	35,360	35,354	37,196	36,450	(2.05)	206	221K	8B
1400/04/27	38,971	36,500	38,971	37,364	(2.39)	748	768K	29B
1400/04/26	39,970	37,111	39,970	38,278	(1.12)	882	791K	30B
1400/04/23	38,330	37,957	40,000	38,712	(2.68)	1,046	1M	54B
1400/04/22	41,000	39,620	41,800	39,777	(4.62)	1,014	1M	53B
1400/04/21	42,500	40,780	42,500	41,705	(0.08)	986	1M	62B
1400/04/20	40,590	40,500	41,901	41,739	4.59	1,156	2M	86B
1400/04/19	39,162	39,162	41,000	39,906	(3.19)	1,856	4M	145B
1400/04/16	40,801	40,582	42,400	41,223	(3.5)	661	723K	30B
1400/04/15	45,000	41,902	45,000	42,717	(3.15)	1,895	3M	110B
1400/04/14	46,850	42,516	46,850	44,107	(1.44)	5,109	14M	612B
1400/04/13	43,018	43,018	46,850	44,753	(1.17)	3,601	12M	525B
1400/04/12	44,174	44,174	44,174	45,282	(2.62)	23	169K	7B
1400/04/09	45,593	45,593	45,593	46,498	(3.11)	33	175K	8B
1400/04/08	47,940	47,940	47,940	47,992	(9.9)	64	279K	13B
1400/04/07	50,609	50,609	50,609	53,266	(0.01)	2	584	30M
1400/04/06	50,613	50,613	50,613	53,272	(0.01)	3	406	21M
1400/04/05	50,620	50,620	50,620	53,276	(0.02)	2	793	40M
1400/04/02	50,623	50,623	50,623	53,284	(0.01)	2	318	16M
1400/04/01	50,625	50,625	50,625	53,287	0.0	2	234	12M
1400/03/31	50,628	50,628	50,628	53,289	(0.01)	2	344	17M
1400/03/30	48,276	48,276	48,276	53,292	(0.65)	27	18K	874M
1400/03/29	50,958	50,958	50,958	53,639	0.0	1	99	5M
1400/03/26	51,052	51,052	51,052	53,640	(0.18)	3	10K	516M
1400/03/25	51,070	51,070	51,070	53,738	(0.04)	2	2K	100M
1400/03/24	51,162	51,162	51,162	53,757	(0.18)	1	10K	512M
1400/03/23	51,255	51,255	51,255	53,854	(0.18)	3	10K	519M
1400/03/22	51,355	51,355	51,355	53,952	(0.19)	5	11K	553M
1400/03/19	49,066	49,066	49,066	54,057	(0.84)	27	23K	1B
1400/03/18	51,793	51,793	51,793	54,517	0.0	1	98	5M
1400/03/17	51,803	51,803	51,803	54,518	(0.02)	5	1K	59M
1400/03/12	51,804	51,804	51,804	54,529	0.0	1	100	5M
1400/03/09	51,806	51,806	51,806	54,530	0.0	2	197	10M
1400/03/08	51,813	51,813	51,813	54,532	(0.01)	4	740	38M
1400/03/05	51,813	51,813	51,813	54,539	0.0	1	114	6M
1400/03/04	51,815	51,815	51,815	54,540	0.0	2	194	10M
1400/02/28	51,816	51,816	51,816	54,542	0.0	1	97	5M
1400/02/27	51,864	51,864	51,864	54,543	(0.09)	1	5K	259M
1400/02/25	51,869	51,869	51,869	54,593	(0.01)	1	500	26M
1400/02/21	52,983	52,983	52,983	54,598	(0.04)	2	13K	684M
1400/02/19	52,984	52,984	52,984	54,621	0.0	1	410	22M
1400/02/15	52,985	52,985	52,985	54,622	0.0	1	785	42M
1400/02/11	52,986	52,986	52,986	54,623	0.0	1	280	15M
1400/02/08	52,987	52,987	52,987	54,624	0.0	3	378	20M
1400/02/07	52,987	52,987	52,987	54,625	0.0	1	100	5M
1400/02/05	52,987	52,987	52,987	54,625	0.0	1	150	8M
1400/02/04	52,989	52,989	52,989	54,625	0.0	3	1K	54M
1400/02/01	52,991	52,991	52,991	54,627	0.0	2	1K	55M
1400/01/31	53,546	53,546	53,546	54,629	(0.02)	6	8K	417M
1400/01/30	53,546	53,546	53,546	54,638	0.0	1	200	11M
1400/01/28	53,547	53,547	53,547	54,638	0.0	1	464	25M
1400/01/25	53,558	53,558	53,558	54,639	(0.02)	2	10K	544M
1400/01/24	53,570	53,570	53,570	54,651	(0.02)	4	10K	558M
1400/01/23	53,583	53,583	53,583	54,663	(0.02)	6	11K	582M
1400/01/22	53,595	53,595	53,595	54,676	(0.02)	2	10K	541M
1400/01/21	53,596	53,596	53,596	54,688	0.0	3	671	36M
1400/01/18	53,608	53,608	53,608	54,689	(0.02)	3	10K	563M
1400/01/17	53,622	53,622	53,622	54,702	(0.03)	7	12K	617M
1400/01/16	53,634	53,634	53,634	54,716	(0.02)	4	10K	546M
1400/01/15	53,647	53,647	53,647	54,728	(0.02)	4	11K	601M
1400/01/14	53,658	53,658	53,658	54,741	(0.02)	4	10K	542M
1400/01/11	53,674	53,674	53,674	54,753	(0.03)	7	13K	704M
1400/01/10	53,689	53,689	53,689	54,769	(0.03)	10	12K	655M
1400/01/08	53,721	53,721	53,721	54,784	(0.06)	11	28K	1B
1400/01/07	53,748	53,748	53,748	54,817	(0.05)	11	22K	1B
1399/12/27	53,836	53,836	53,836	54,844	(0.16)	26	75K	4B
1399/12/26	53,858	53,858	53,858	54,934	(0.04)	11	19K	1B
1399/12/25	53,870	53,870	53,870	54,957	(0.02)	6	10K	551M
1399/12/24	53,889	53,889	53,889	54,969	(0.03)	6	15K	833M
1399/12/23	53,902	53,902	53,902	54,988	(0.03)	9	12K	630M
1399/12/20	53,928	53,928	53,928	55,002	(0.05)	5	21K	1B
1399/12/19	53,954	53,954	53,954	55,028	(0.05)	6	22K	1B
1399/12/18	53,967	53,967	53,967	55,055	(0.02)	3	10K	561M
1399/12/17	53,981	53,981	53,981	55,068	(0.03)	11	12K	642M
1399/12/16	53,995	53,995	53,995	55,082	(0.03)	7	12K	637M
1399/12/13	54,014	54,014	54,014	55,096	(0.04)	16	16K	859M
1399/12/12	54,021	54,021	54,021	55,116	(0.01)	11	5K	293M
1399/12/11	54,054	54,054	54,054	55,123	(0.06)	10	28K	2B
1399/12/10	54,096	54,096	54,096	55,157	(0.08)	18	35K	2B
1399/12/09	54,638	54,638	55,000	55,200	(0.99)	316	445K	24B
1399/12/06	57,200	54,260	57,200	55,753	2.76	1,839	2M	107B
1399/12/05	54,000	50,923	54,971	54,258	4.62	3,197	6M	301B
1399/12/04	50,800	50,200	52,900	51,860	3.92	1,578	3M	174B
1399/12/03	51,000	48,771	51,010	49,906	0.38	512	1M	54B
1399/12/02	52,370	48,590	52,370	49,717	0.27	529	531K	26B
1399/11/29	48,830	48,830	51,460	49,581	(0.49)	611	1M	58B
1399/11/28	49,170	49,170	49,170	49,826	(0.69)	59	346K	17B
1399/11/27	49,568	49,568	49,569	50,173	(0.8)	84	402K	20B
1399/11/26	51,165	50,248	51,410	50,579	(1.35)	251	714K	36B
1399/11/25	52,400	49,800	52,400	51,273	2.53	805	2M	95B
1399/11/21	48,700	48,700	51,700	50,006	(0.97)	462	992K	50B
1399/11/20	51,395	49,140	53,000	50,498	(1.22)	463	662K	33B
1399/11/19	47,500	47,500	51,395	51,122	4.44	590	2M	96B
1399/11/18	49,190	48,000	50,999	48,948	(3.08)	674	2M	75B
1399/11/15	50,000	49,000	51,460	50,504	1.03	659	1M	60B
1399/11/14	49,983	49,983	51,980	49,988	(4.99)	493	3M	138B
1399/11/13	54,500	50,850	54,650	52,613	(1.71)	1,785	6M	315B
1399/11/12	52,930	48,450	53,548	53,526	4.95	532	8M	428B
1399/11/11	49,400	49,400	52,978	50,999	1.08	411	419K	22B
1399/11/08	49,040	49,040	52,000	50,456	(1.81)	389	700K	35B
1399/11/07	52,000	49,500	53,132	51,388	1.55	456	625K	32B
1399/11/06	50,365	50,365	52,700	50,602	(4.55)	441	1M	51B
1399/11/05	54,010	52,260	55,010	53,015	(3.63)	716	801K	42B
1399/11/04	55,370	53,000	55,430	55,010	4.20	637	1M	64B
1399/11/01	52,800	51,198	53,270	52,791	4.05	612	3M	162B
1399/10/30	46,500	46,500	51,198	50,734	4.05	792	1M	70B
1399/10/29	48,733	48,733	49,980	48,760	(4.95)	506	2M	83B
1399/10/27	54,690	49,606	54,690	51,297	(1.76)	1,103	2M	104B
1399/10/24	51,994	51,992	54,728	52,216	(4.59)	1,226	3M	133B
1399/10/23	56,750	54,290	56,750	54,728	(4.23)	389	703K	38B
1399/10/22	61,000	56,751	61,000	57,147	(4.34)	1,706	2M	101B
1399/10/21	55,614	55,614	61,468	59,737	2.04	4,061	7M	448B
1399/10/20	59,102	58,102	61,300	58,541	(4.28)	849	1M	77B
1399/10/17	61,608	56,009	61,608	61,160	4.24	4,363	12M	750B
1399/10/16	58,994	58,994	58,994	58,675	4.43	186	897K	53B
1399/10/15	56,348	56,348	56,348	56,185	4.70	122	951K	54B
1399/10/14	54,192	54,192	54,192	53,665	3.98	105	806K	44B
1399/10/13	47,510	47,200	51,857	51,612	4.50	441	3M	176B
1399/10/10	49,100	48,473	51,900	49,388	(3.21)	734	1M	57B
1399/10/09	51,060	49,250	52,599	51,024	(1.21)	550	489K	25B
1399/10/08	51,500	51,316	53,980	51,649	(4.38)	993	2M	82B
1399/10/07	57,000	52,094	57,000	54,016	(1.49)	1,248	1M	65B
1399/10/06	53,030	51,601	56,450	54,835	2.00	1,929	3M	149B
1399/10/03	55,900	52,500	55,900	53,762	(1.23)	593	665K	36B
1399/10/02	56,777	53,000	56,777	54,432	0.20	832	745K	41B
1399/10/01	53,000	52,120	55,089	54,322	3.54	940	1M	68B
1399/09/30	51,000	51,000	54,350	52,466	0.88	816	827K	43B
1399/09/29	52,500	51,633	54,340	52,009	(4.31)	879	2M	90B
1399/09/26	53,383	53,383	55,000	54,350	(3.28)	323	520K	28B
1399/09/25	54,492	54,492	54,492	56,192	(2.04)	116	322K	18B
1399/09/24	57,200	56,121	59,074	57,360	(2.9)	492	878K	50B
1399/09/23	58,610	58,586	62,663	59,074	(4.21)	927	1M	82B
1399/09/22	64,399	60,162	64,399	61,669	(2.62)	1,057	1M	71B
1399/09/19	65,041	61,300	65,041	63,328	(1.67)	795	1M	86B
1399/09/18	66,000	63,250	66,940	64,405	(0.73)	509	942K	61B
1399/09/17	64,000	62,981	67,220	64,880	1.27	896	2M	113B
1399/09/16	64,561	63,195	65,900	64,067	(3.69)	1,130	2M	106B
1399/09/15	68,655	65,223	68,655	66,521	(3.11)	890	2M	133B
1399/09/12	68,644	66,976	69,990	68,655	2.51	526	927K	64B
1399/09/11	66,000	62,108	68,644	66,976	2.45	757	1M	88B
1399/09/10	64,670	64,500	66,500	65,376	3.01	494	810K	53B
1399/09/09	59,990	59,990	64,470	63,465	2.94	689	1M	72B
1399/09/08	60,990	57,060	62,784	61,650	3.10	560	1M	76B
1399/09/05	60,000	58,380	60,500	59,795	2.01	369	817K	49B
1399/09/04	60,990	55,833	60,990	58,617	(0.26)	366	1M	63B
1399/09/03	59,760	57,500	59,760	58,771	0.72	385	800K	47B
1399/09/02	56,853	56,853	59,800	58,353	(2.49)	402	1M	61B
1399/09/01	63,500	58,831	63,500	59,845	(3.36)	684	1M	71B
1399/08/28	61,500	58,500	62,900	61,927	3.27	663	2M	133B
1399/08/27	60,000	58,000	60,155	59,966	4.67	477	2M	97B
1399/08/26	52,400	52,400	57,766	57,291	4.14	761	3M	182B
1399/08/25	56,998	52,001	57,440	55,016	0.51	509	2M	127B
1399/08/24	54,780	53,000	54,780	54,737	4.92	515	3M	140B
1399/08/21	51,699	49,850	53,362	52,172	2.66	522	2M	121B
1399/08/20	50,399	48,800	51,698	50,821	0.84	339	2M	89B
1399/08/19	49,119	49,119	51,000	50,399	(2.52)	190	499K	25B
1399/08/18	49,349	49,349	49,349	51,704	(0.47)	31	88K	4B
1399/08/17	53,800	50,488	53,800	51,946	(2.26)	225	473K	24B
1399/08/14	52,400	50,000	53,500	53,145	3.63	403	1M	65B
1399/08/12	47,150	47,150	51,564	51,281	4.42	650	2M	118B
1399/08/11	50,550	47,334	50,551	49,109	(1.11)	216	544K	26B
1399/08/10	50,000	45,801	50,551	49,661	3.15	302	2M	77B
1399/08/07	46,850	46,837	50,500	48,145	(2.35)	390	1M	55B
1399/08/06	49,116	47,050	51,250	49,302	0.38	362	2M	97B
1399/08/05	49,100	49,045	52,000	49,116	(4.86)	231	1M	58B
1399/08/03	53,000	50,168	53,490	51,626	(2.24)	236	656K	34B
1399/07/30	51,250	51,000	53,554	52,808	3.54	600	2M	108B
1399/07/29	50,657	50,657	53,315	51,004	(4.35)	324	1M	69B
1399/07/28	51,606	51,606	51,606	53,323	(1.84)	99	351K	18B
1399/07/27	55,119	52,000	55,119	54,322	3.48	1,355	5M	270B
1399/07/23	52,628	52,628	52,628	52,495	4.73	131	1M	57B
1399/07/22	50,270	50,270	50,270	50,122	4.69	118	1M	54B
1399/07/21	47,877	47,877	47,877	47,877	5.00	321	2M	105B
1399/07/20	45,598	45,598	45,598	45,598	5.00	152	2M	98B
1399/07/05	43,486	41,906	43,486	43,427	(1.55)	238	385K	16B
1399/07/02	47,000	43,486	47,000	44,111	(3.63)	441	947K	42B
1399/07/01	47,600	44,347	47,600	45,774	(1.94)	606	683K	31B
1399/06/31	44,938	44,938	47,000	46,681	(1.31)	141	262K	12B
1399/06/30	50,600	45,999	50,600	47,303	(2.3)	446	517K	24B
1399/06/29	47,994	47,994	51,000	48,419	(4.16)	825	2M	75B
1399/06/26	52,290	49,561	52,800	50,519	(3.16)	678	865K	44B
1399/06/25	51,817	51,817	54,544	52,169	(4.35)	1,162	1M	72B
1399/06/24	51,877	51,877	51,877	54,544	(0.12)	45	20K	1B
1399/06/23	52,035	52,035	52,035	54,607	(0.3)	34	53K	3B
1399/06/22	54,438	54,438	57,310	54,773	(4.42)	470	795K	43B
1399/06/19	56,231	56,231	56,231	57,303	(3.19)	61	525K	30B
1399/06/18	56,238	56,238	56,238	59,190	(0.01)	3	2K	111M
1399/06/17	56,252	56,252	56,252	59,197	(0.03)	14	4K	236M
1399/06/16	57,510	57,510	57,710	59,212	(2.19)	245	360K	21B
1399/06/15	57,729	57,729	57,729	60,536	(0.38)	80	63K	4B
1399/06/12	57,785	57,785	57,785	60,767	(0.1)	31	16K	903M
1399/06/11	57,953	57,953	57,953	60,826	(0.29)	47	46K	3B
1399/06/10	64,000	59,438	64,000	61,003	(2.5)	352	500K	30B
1399/06/05	59,870	59,870	65,000	62,566	(0.71)	976	829K	52B
1399/06/04	62,177	62,177	65,209	63,013	(3.72)	806	2M	117B
1399/06/03	62,269	62,269	62,269	65,449	(0.15)	48	22K	1B
1399/06/02	62,396	62,396	62,396	65,546	(0.2)	50	31K	2B
1399/06/01	65,001	63,230	65,999	65,679	(1.32)	237	231K	15B
1399/05/29	64,470	63,756	66,480	66,557	(0.83)	158	123K	8B
1399/05/28	69,190	63,720	70,070	67,111	0.56	931	1M	69B
1399/05/27	66,095	66,095	68,209	66,737	(4.08)	631	708K	47B
1399/05/26	66,346	66,346	66,346	69,573	(0.38)	101	53K	4B
1399/05/25	67,413	67,413	69,350	69,837	(1.58)	203	227K	15B
1399/05/22	70,111	69,356	75,298	70,961	(2.8)	563	671K	48B
1399/05/21	76,200	72,348	76,210	73,006	(4.13)	881	2M	131B
1399/05/20	77,499	71,350	77,499	76,155	2.17	1,541	7M	519B
1399/05/19	74,400	70,501	75,083	74,534	4.23	1,461	2M	147B
1399/05/15	72,000	70,610	74,320	71,508	(3.78)	1,765	2M	145B
1399/05/14	79,900	73,614	79,900	74,320	(4.09)	1,797	2M	139B
1399/05/13	79,957	73,443	79,890	77,488	1.76	1,344	1M	80B
1399/05/12	74,000	70,510	77,891	76,150	2.65	2,469	3M	218B
1399/05/11	74,020	72,769	78,740	74,182	(3.15)	2,627	3M	213B
1399/05/08	74,930	74,930	74,930	76,598	(2.88)	275	405K	30B
1399/05/07	82,619	76,803	83,550	78,873	(2.44)	1,228	1M	96B
1399/05/06	81,200	77,000	81,750	80,845	3.84	2,498	3M	231B
1399/05/05	76,999	76,669	78,157	77,858	4.60	1,868	2M	191B
1399/05/04	74,460	72,200	74,742	74,436	4.57	1,667	3M	222B
1399/05/01	71,014	71,014	73,680	71,183	(4.77)	2,481	5M	320B
1399/04/31	74,751	74,751	74,751	74,751	(5.0)	899	788K	59B
1399/04/30	81,980	78,127	81,980	78,685	(4.32)	1,607	2M	160B
1399/04/29	88,980	81,873	90,491	82,238	(4.58)	1,254	2M	162B
1399/04/28	87,800	84,000	91,490	86,182	0.05	447	437K	38B
1399/04/23	86,010	85,022	90,000	86,242	(3.64)	2,187	4M	347B
1399/04/22	91,490	85,324	93,190	89,496	(0.35)	2,721	3M	256B
1399/04/21	84,500	84,500	92,000	89,814	1.19	2,068	4M	317B
1399/04/18	89,000	82,224	90,878	88,761	2.55	3,588	11M	980B
1399/04/17	89,500	83,300	89,500	86,551	(0.27)	2,016	2M	212B
1399/04/16	90,000	84,267	90,000	86,785	(2.16)	4,011	5M	429B
1399/04/15	89,500	88,429	90,000	88,702	(4.71)	2,215	3M	287B
1399/04/14	92,300	87,618	96,840	93,083	0.93	1,349	2M	220B
1399/04/11	95,500	90,691	98,777	92,229	(3.39)	1,957	3M	270B
1399/04/10	90,026	90,026	98,900	95,464	1.27	2,277	3M	295B
1399/04/09	93,885	93,885	98,826	94,271	(4.61)	1,001	2M	183B
1399/04/08	103,000	94,668	104,632	98,826	(0.83)	1,538	3M	263B
1399/04/07	96,000	96,000	100,124	99,650	4.50	1,124	2M	220B
1399/04/01	100,299	90,763	100,299	95,357	(0.19)	2,441	3M	284B
1399/03/31	93,455	88,319	97,615	95,540	2.77	2,807	7M	712B
1399/03/27	89,005	89,005	93,455	92,967	4.45	1,168	2M	190B
1399/03/26	89,071	87,010	89,071	89,005	4.92	1,645	3M	274B
1399/03/25	85,629	81,602	85,629	84,830	4.02	1,563	4M	307B
1399/03/24	81,000	80,001	81,623	81,552	4.91	527	760K	62B
1399/03/21	80,990	75,879	83,675	77,737	(2.67)	2,387	4M	342B
1399/03/20	80,400	77,616	81,491	79,872	2.91	1,755	2M	163B
1399/03/19	77,616	77,059	77,616	77,611	4.99	933	3M	237B
1399/03/18	71,055	70,400	75,421	73,920	2.91	1,340	8M	586B
1399/03/17	73,280	70,000	73,280	71,830	2.71	1,387	1M	105B
1399/03/13	69,900	68,100	70,059	69,935	4.81	1,253	2M	171B
1399/03/12	64,550	63,671	67,998	66,723	2.68	848	1M	68B
1399/03/11	69,800	64,814	69,800	64,980	(4.76)	1,174	8M	495B
1399/03/10	69,814	66,510	69,814	68,225	2.61	1,049	728K	50B
1399/03/07	66,022	66,022	71,961	66,490	(4.33)	1,109	2M	129B
1399/03/06	68,981	68,979	72,584	69,496	(4.29)	451	663K	46B
1399/03/03	74,314	70,599	74,314	72,609	(2.29)	1,134	1M	84B
1399/02/31	77,400	70,300	77,400	74,314	0.65	2,276	8M	583B
1399/02/30	73,848	72,500	73,848	73,832	4.98	1,262	3M	196B
1399/02/29	70,332	70,332	70,332	70,332	5.00	199	767K	54B
1399/02/28	62,600	62,600	67,971	66,983	3.47	913	2M	111B
1399/02/27	67,900	62,352	68,699	64,735	(1.37)	1,860	7M	467B
1399/02/24	63,656	63,656	68,000	65,633	(2.05)	2,492	9M	570B
1399/02/23	67,006	67,006	67,006	67,006	(5.0)	515	683K	46B
1399/02/22	71,500	70,114	72,000	70,532	(4.43)	854	688K	49B
1399/02/21	75,910	73,376	76,761	73,804	(4.44)	2,348	4M	262B
1399/02/20	76,448	74,536	79,879	77,237	0.36	2,318	2M	176B
1399/02/17	76,448	76,448	79,880	76,961	(4.36)	1,740	4M	283B
1399/02/16	81,750	77,653	83,000	80,471	(1.55)	1,622	11M	908B
1399/02/15	80,012	79,702	85,240	81,740	(2.57)	3,269	5M	430B
1399/02/14	83,000	80,747	84,023	83,896	4.84	2,852	8M	642B
1399/02/13	80,500	77,400	80,616	80,022	4.23	3,736	7M	538B
1399/02/10	73,500	72,000	77,306	76,778	4.28	1,934	3M	211B
1399/02/09	76,999	72,200	76,999	73,625	(2.84)	2,714	4M	320B
1399/02/08	75,002	73,866	79,991	75,778	(2.54)	3,259	4M	313B
1399/02/07	80,117	72,487	80,117	77,753	1.90	2,844	5M	383B
1399/02/06	76,560	74,427	76,577	76,302	4.62	909	2M	126B
1399/02/03	70,000	69,513	73,286	72,931	4.49	2,387	7M	505B
1399/02/02	72,500	67,777	72,500	69,797	(1.53)	2,636	3M	182B
1399/02/01	70,434	68,700	70,936	70,882	4.92	1,518	4M	279B
1399/01/31	67,480	64,000	68,126	67,559	4.13	2,263	8M	532B
1399/01/30	64,100	62,850	65,371	64,882	4.21	2,217	3M	223B
1399/01/27	60,500	60,001	62,525	62,259	4.55	2,216	3M	183B
1399/01/26	56,930	56,930	62,000	59,548	(0.63)	3,123	4M	248B
1399/01/25	58,900	56,000	61,845	59,926	(0.57)	506	1M	70B
1399/01/24	61,380	59,002	61,380	60,268	(1.86)	815	741K	45B
1399/01/23	63,300	58,500	63,300	61,412	1.03	2,171	2M	153B
1399/01/20	61,490	58,482	61,782	60,787	3.31	2,469	4M	235B
1399/01/19	59,200	57,100	59,464	58,840	3.90	3,298	4M	224B
1399/01/18	55,390	54,222	56,929	56,633	4.45	1,509	3M	157B
1399/01/17	55,920	53,210	55,920	54,219	(3.04)	3,834	6M	316B
1399/01/16	56,100	54,672	57,500	55,920	(0.32)	4,324	4M	206B
1399/01/11	57,800	55,169	57,800	56,098	(3.4)	3,843	5M	282B
1399/01/10	58,828	56,500	58,828	58,072	3.65	2,546	3M	178B
1399/01/09	55,988	55,100	56,084	56,027	4.89	2,338	4M	224B
1399/01/06	53,414	53,414	53,414	53,414	5.00	449	1M	60B
1399/01/05	51,380	49,117	51,572	50,871	3.57	1,206	2M	86B
1398/12/28	49,117	49,117	49,117	49,117	5.00	881	3M	151B
1398/12/27	48,000	46,233	49,000	46,779	(3.88)	2,371	4M	167B
1398/12/26	48,495	46,450	50,211	48,666	1.77	2,049	2M	120B
1398/12/25	47,766	47,766	48,900	47,820	(4.89)	1,651	4M	194B
1398/12/24	50,000	49,802	51,500	50,279	(4.09)	988	957K	48B
1398/12/21	51,175	50,600	53,592	52,423	2.71	7,334	10M	544B
1398/12/20	49,998	49,612	51,177	51,040	4.72	4,470	9M	443B
1398/12/19	50,000	47,309	51,899	48,740	(2.12)	6,264	8M	369B
1398/12/17	49,990	48,796	51,998	49,798	(3.05)	5,236	8M	401B
1398/12/14	49,017	49,017	51,467	51,364	10.03	2,213	7M	373B
1398/12/13	48,712	48,712	48,712	46,683	0.63	41	155K	8B
1398/12/12	46,393	46,393	46,393	46,393	5.00	265	1M	58B
1398/12/11	44,184	44,184	44,184	44,184	5.00	299	2M	108B
1398/12/10	41,990	40,501	42,309	42,080	4.43	2,592	10M	406B
1398/12/07	40,295	40,002	40,295	40,295	5.00	1,829	10M	420B
1398/12/06	37,150	36,402	39,045	38,377	3.20	2,006	4M	156B
1398/12/05	38,496	36,291	38,496	37,186	(2.66)	2,176	3M	124B
1398/12/04	38,700	37,500	39,100	38,201	1.89	1,987	4M	160B
1398/12/03	35,200	35,200	38,487	37,491	2.28	2,561	5M	186B
1398/11/30	36,655	36,655	36,655	36,655	5.00	874	3M	116B
1398/11/29	34,914	33,901	34,914	34,910	4.99	1,104	4M	139B
1398/11/28	32,910	32,610	33,899	33,252	(2.93)	1,809	3M	110B
1398/11/27	34,700	33,750	34,900	34,256	(2.55)	1,905	2M	77B
1398/11/26	36,200	34,593	36,200	35,153	(3.46)	1,639	2M	76B
1398/11/23	36,000	35,500	37,523	36,413	1.89	2,032	3M	102B
1398/11/21	37,500	34,187	37,500	35,737	(0.69)	2,339	4M	128B
1398/11/20	34,898	34,003	36,311	35,986	4.06	2,988	5M	167B
1398/11/19	35,210	34,115	36,445	34,582	(3.7)	2,481	5M	178B
1398/11/16	36,700	34,600	36,700	35,910	(0.05)	2,804	4M	147B
1398/11/15	35,969	35,000	35,969	35,929	4.88	2,641	8M	270B
1398/11/14	34,257	34,257	34,257	34,257	5.00	319	1M	49B
1398/11/13	31,000	31,000	32,874	32,626	4.21	835	2M	76B
1398/11/12	31,800	30,610	31,800	31,309	(1.18)	1,360	2M	52B
1398/11/08	31,400	31,321	32,180	31,683	1.16	1,244	2M	51B
1398/11/07	31,700	30,300	31,900	31,319	(0.52)	918	1M	44B
1398/11/06	32,200	30,710	32,200	31,483	2.54	1,508	3M	86B
1398/11/05	30,500	29,925	31,391	30,704	2.70	1,695	2M	71B
1398/11/02	29,331	29,331	30,499	29,897	(0.03)	1,233	1M	35B
1398/11/01	30,996	29,431	31,000	29,907	(2.84)	1,662	1M	41B
1398/10/30	30,999	30,475	30,999	30,781	2.57	1,112	1M	36B
1398/10/29	30,160	29,200	30,790	30,009	1.57	1,265	1M	34B
1398/10/28	29,970	29,201	29,970	29,544	1.11	1,578	2M	60B
1398/10/25	29,200	28,700	29,598	29,220	(1.99)	1,408	2M	44B
1398/10/24	31,150	29,269	31,150	29,814	(1.92)	1,177	1M	35B
1398/10/23	30,658	29,660	30,658	30,397	4.10	1,586	2M	75B
1398/10/22	29,199	29,199	29,199	29,199	5.00	89	393K	11B
1398/10/21	27,809	27,809	27,809	27,809	2.00	63	154K	4B
1398/10/18	27,264	27,264	27,264	27,264	(2.0)	123	265K	7B
1398/10/17	27,900	27,594	28,960	27,820	(4.22)	675	904K	25B
1398/10/15	28,960	28,960	30,000	29,046	(4.72)	1,425	2M	63B
1398/10/14	30,484	30,484	30,484	30,484	(5.0)	158	192K	6B
1398/10/11	32,601	31,301	33,099	32,088	(1.18)	2,091	3M	92B
1398/10/10	33,480	32,120	33,480	32,470	(3.96)	2,394	2M	79B
1398/10/09	34,050	33,002	34,996	33,810	0.40	2,442	2M	74B
1398/10/08	33,804	32,500	33,804	33,674	4.59	3,327	5M	182B
1398/10/07	32,900	31,476	33,037	32,195	2.32	2,519	6M	200B
1398/10/04	32,372	30,400	33,180	31,464	(0.45)	1,446	2M	62B
1398/10/03	32,500	31,160	32,500	31,606	(1.54)	1,184	1M	36B
1398/10/02	32,500	31,145	33,300	32,101	(2.07)	1,551	2M	50B
1398/10/01	32,005	31,301	33,444	32,781	1.92	1,788	4M	123B
1398/09/30	32,900	32,020	32,988	32,163	(1.79)	1,653	2M	61B
1398/09/27	32,925	32,351	33,700	32,749	0.69	1,702	2M	55B
1398/09/26	33,003	32,140	33,383	32,523	(2.58)	3,031	3M	112B
1398/09/25	33,800	32,111	34,000	33,383	(0.16)	3,829	4M	137B
1398/09/24	33,551	32,500	33,551	33,436	4.64	5,057	11M	371B
1398/09/23	31,500	30,988	32,005	31,954	4.83	1,678	7M	214B
1398/09/20	29,411	29,411	31,475	30,481	(1.41)	886	3M	77B
1398/09/19	31,600	30,242	31,833	30,916	(2.88)	1,223	2M	58B
1398/09/18	31,699	31,000	31,927	31,833	4.69	965	3M	86B
1398/09/17	29,620	29,620	31,690	30,407	0.67	1,232	2M	70B
1398/09/16	31,690	29,815	31,690	30,204	(2.44)	622	578K	17B
1398/09/13	31,400	30,400	31,700	30,960	0.63	325	242K	7B
1398/09/12	29,400	29,400	31,425	30,766	1.78	317	397K	12B
1398/09/11	31,000	29,896	31,500	30,227	(3.95)	463	737K	22B
1398/09/10	32,300	31,100	32,300	31,469	(2.55)	471	555K	17B
1398/09/09	32,000	31,701	32,492	32,292	4.35	402	513K	17B
1398/09/06	30,999	29,752	31,600	30,945	1.09	426	453K	14B
1398/09/05	31,200	30,102	31,200	30,610	(1.67)	416	439K	13B
1398/09/04	31,700	30,500	31,700	31,131	(0.49)	516	1M	44B
1398/09/03	32,500	30,582	32,825	31,285	(2.25)	364	418K	13B
1398/09/02	31,455	31,455	32,999	32,005	(2.69)	441	276K	9B
1398/08/29	33,400	32,402	33,759	32,889	(0.06)	454	385K	13B
1398/08/28	32,701	32,151	33,491	32,909	2.35	508	588K	19B
1398/08/27	29,640	29,640	32,236	32,152	4.73	495	2M	49B
1398/08/26	30,000	29,580	32,399	30,701	(0.93)	757	1M	45B
1398/08/25	30,990	30,990	30,990	30,990	5.00	97	441K	14B
1398/08/22	29,515	29,515	29,515	29,515	5.00	60	556K	16B
1398/08/21	27,791	26,810	28,157	28,110	4.82	153	828K	23B
1398/08/20	27,300	26,501	27,400	26,817	(0.48)	264	173K	5B
1398/08/19	27,999	26,574	28,449	26,945	(3.67)	409	602K	16B
1398/08/18	29,174	27,716	29,174	27,972	(3.04)	181	139K	4B
1398/08/08	29,167	28,351	29,167	28,849	3.83	308	173K	5B
1398/08/06	27,880	26,983	28,332	27,785	2.97	236	140K	4B
1398/08/04	27,950	26,301	27,950	26,983	0.51	198	211K	6B
1398/08/01	28,190	26,003	28,190	26,846	(1.88)	222	202K	5B
1398/07/30	27,590	26,600	27,592	27,359	4.11	352	366K	10B
1398/07/29	26,168	26,168	27,341	26,279	(4.6)	417	382K	10B
1398/07/28	27,342	27,341	29,897	27,545	(4.29)	203	247K	7B
1398/07/24	28,900	28,227	30,739	28,780	(3.14)	372	370K	11B
1398/07/23	30,000	28,050	30,813	29,712	1.25	774	1M	30B
1398/07/22	28,900	28,854	30,250	29,346	(3.38)	465	348K	10B
1398/07/21	32,400	30,203	32,400	30,372	(4.47)	674	709K	22B
1398/07/20	31,857	31,056	33,000	31,792	(1.35)	590	281K	9B
1398/07/17	31,956	31,857	33,000	32,227	(3.89)	652	399K	13B
1398/07/16	34,140	31,743	35,083	33,533	0.36	1,714	2M	73B
1398/07/15	31,593	31,593	33,456	33,413	4.86	1,024	1M	47B
1398/07/14	32,890	31,094	33,170	31,863	(2.65)	842	628K	20B
1398/07/13	33,600	31,568	33,811	32,730	0.47	1,019	854K	28B
1398/07/10	32,046	32,046	34,201	32,577	(3.42)	1,380	1M	41B
1398/07/09	36,400	33,065	36,400	33,732	(3.08)	1,534	1M	42B
1398/07/08	34,799	33,333	35,127	34,805	4.04	1,317	1M	45B
1398/07/07	33,461	32,667	33,461	33,455	4.98	1,380	2M	73B
1398/07/06	32,600	30,100	32,667	31,868	2.43	1,179	2M	67B
1398/07/03	31,150	30,351	31,173	31,112	4.79	331	450K	14B
1398/07/02	29,000	28,625	29,801	29,689	4.61	466	873K	26B
1398/07/01	27,501	27,501	28,442	28,382	4.78	420	2M	58B
1398/06/31	27,300	26,501	28,038	27,088	(2.35)	449	673K	18B
1398/06/30	26,004	26,004	28,000	27,740	2.11	310	395K	11B
1398/06/27	28,699	26,926	28,699	27,168	(4.15)	437	500K	14B
1398/06/26	28,700	27,500	28,750	28,343	3.49	754	840K	24B
1398/06/25	26,561	26,063	27,422	27,388	4.87	715	1M	40B
1398/06/24	26,500	25,920	26,500	26,117	0.36	344	232K	6B
1398/06/23	26,298	25,800	26,600	26,023	1.43	418	414K	11B
1398/06/20	25,800	25,500	25,800	25,656	(1.35)	349	275K	7B
1398/06/17	26,300	25,500	26,405	26,007	0.54	317	302K	8B
1398/06/16	26,000	25,600	26,428	25,868	2.64	272	185K	5B
1398/06/13	24,750	24,505	25,655	25,202	2.06	303	340K	9B
1398/06/12	24,648	24,114	25,635	24,693	(2.15)	287	308K	8B
1398/06/11	26,401	24,780	26,401	25,235	(2.66)	312	396K	10B
1398/06/10	25,699	25,100	26,368	25,925	0.81	252	331K	9B
1398/06/09	26,000	25,083	26,399	25,717	1.03	423	306K	8B
1398/06/06	25,000	25,000	25,900	25,454	(0.88)	235	208K	5B
1398/06/05	25,402	25,402	26,437	25,680	(3.92)	641	501K	13B
1398/06/04	27,460	26,200	27,460	26,729	0.47	497	366K	10B
1398/06/03	27,498	25,386	27,498	26,605	(0.44)	527	413K	11B
1398/06/02	26,800	26,111	26,933	26,722	4.18	691	586K	16B
1398/05/30	25,011	24,501	26,000	25,651	2.88	392	405K	10B
1398/05/28	24,952	24,699	25,740	24,934	(4.02)	347	367K	9B
1398/05/27	26,577	25,200	26,940	25,977	(0.68)	581	474K	12B
1398/05/26	26,199	25,025	26,199	26,155	4.82	734	1M	36B
1398/05/23	24,952	24,952	24,952	24,952	5.00	69	731K	18B
1398/05/22	22,700	22,700	23,780	23,764	4.93	191	752K	18B
1398/05/20	21,750	21,750	23,000	22,648	(0.58)	215	233K	5B
1398/05/19	23,000	22,500	23,000	22,780	(1.11)	121	56K	1B
1398/05/16	22,682	22,682	23,500	23,035	(0.11)	108	88K	2B
1398/05/15	23,868	22,940	23,868	23,061	(3.36)	193	211K	5B
1398/05/14	23,500	23,500	24,160	23,864	0.62	205	172K	4B
1398/05/13	24,700	23,300	24,700	23,718	(2.1)	204	128K	3B
1398/05/12	23,934	23,810	24,750	24,227	1.22	288	236K	6B
1398/05/09	24,000	23,500	24,300	23,934	2.71	197	395K	9B
1398/05/08	23,589	22,990	23,590	23,303	(0.18)	183	172K	4B
1398/05/07	23,640	22,800	23,640	23,346	0.46	172	140K	3B
1398/05/06	23,100	22,915	23,649	23,240	2.55	239	164K	4B
1398/05/05	22,479	22,323	22,998	22,663	2.99	180	141K	3B
1398/05/02	22,400	21,400	22,700	22,006	0.76	143	176K	4B
1398/05/01	22,150	21,500	22,290	21,841	(0.94)	95	97K	2B
1398/04/31	21,841	21,400	22,300	22,048	1.77	124	137K	3B
1398/04/30	22,191	20,500	22,397	21,664	1.01	161	268K	6B
1398/04/29	22,849	21,193	22,849	21,448	(3.86)	260	420K	9B
1398/04/26	22,780	21,960	22,780	22,308	1.57	155	213K	5B
1398/04/25	22,310	20,850	22,979	21,963	0.13	276	295K	6B
1398/04/24	23,327	21,743	23,327	21,935	(4.16)	458	727K	16B
1398/04/23	21,410	21,410	23,420	22,887	2.53	246	164K	4B
1398/04/22	22,295	22,295	23,000	22,323	(4.88)	284	659K	15B
1398/04/19	24,950	23,233	24,950	23,468	(4.04)	232	339K	8B
1398/04/18	24,995	24,066	25,650	24,455	(3.46)	263	342K	8B
1398/04/17	25,601	24,000	25,601	25,332	3.90	538	917K	23B
1398/04/16	24,382	24,382	24,382	24,382	5.00	22	100K	2B
1398/03/27	45,450	44,010	45,453	45,441	4.97	247	361K	16B
1398/03/21	43,249	42,283	44,210	43,648	3.66	628	1M	54B
1398/03/20	41,800	41,502	43,000	42,105	1.86	278	416K	18B
1398/03/19	42,078	40,400	42,600	41,337	1.44	288	393K	16B
1398/03/18	39,005	39,005	40,959	40,752	4.47	407	602K	25B
1398/03/13	38,157	37,999	39,500	39,009	1.11	391	422K	16B
1398/03/12	39,594	38,072	40,668	38,582	(3.73)	424	453K	17B
1398/03/11	40,000	39,302	41,700	40,075	(2.95)	153	260K	10B
1398/03/08	41,518	40,300	42,999	41,293	(1.41)	147	211K	9B
1398/03/07	43,000	41,532	43,162	41,883	(1.23)	98	151K	6B
1398/03/05	43,500	41,601	43,500	42,405	2.35	109	78K	3B
1398/03/04	40,998	40,710	42,300	41,433	2.45	124	109K	5B
1398/03/01	41,164	39,924	41,164	40,444	1.91	134	161K	7B
1398/02/31	40,810	38,780	40,810	39,686	1.23	137	183K	7B
1398/02/30	38,992	38,000	39,910	39,205	3.14	245	274K	11B
1398/02/29	38,989	37,170	39,999	38,010	(0.49)	94	52K	2B
1398/02/28	38,210	37,600	38,995	38,199	(1.72)	100	135K	5B
1398/02/25	39,051	38,199	40,211	38,867	(3.34)	270	363K	14B
1398/02/24	38,901	38,901	41,270	40,209	2.28	202	334K	13B
1398/02/23	40,499	38,600	40,499	39,314	0.74	227	288K	11B
1398/02/22	39,990	36,515	39,990	39,026	1.57	87	213K	8B
1398/02/21	39,700	37,920	39,700	38,421	(3.74)	292	482K	19B
1398/02/18	39,083	39,083	41,000	39,915	(2.98)	266	669K	27B
1398/02/17	43,079	40,926	43,461	41,139	(4.5)	110	331K	14B
1398/02/16	46,000	42,476	46,000	43,079	(2.94)	66	129K	6B
1398/02/15	45,000	43,700	45,800	44,386	(2.18)	122	133K	6B
1398/02/14	45,700	44,800	45,984	45,373	0.04	174	249K	11B
1398/02/11	42,850	42,581	46,361	45,355	2.72	223	424K	19B
1398/02/10	44,998	43,530	44,998	44,154	1.75	144	185K	8B
1398/02/09	43,750	42,001	43,900	43,394	0.16	243	929K	40B
1398/02/08	44,879	42,500	44,879	43,326	(1.3)	171	126K	5B
1398/02/07	44,060	42,700	44,060	43,898	4.61	247	555K	24B
1398/02/04	41,000	40,335	42,630	41,962	3.35	146	308K	13B
1398/02/03	41,000	40,298	41,501	40,600	(4.29)	234	446K	18B
1398/02/02	43,082	41,562	43,082	42,418	2.88	216	383K	16B
1398/01/31	41,300	39,701	41,562	41,232	4.17	291	502K	21B
1398/01/28	39,753	35,985	39,753	39,583	4.55	298	536K	21B
1398/01/27	37,900	37,200	38,170	37,860	4.15	301	443K	17B
1398/01/26	36,300	36,000	36,404	36,353	4.85	438	2M	69B
1398/01/25	34,671	34,671	34,671	34,671	5.00	64	387K	13B
1398/01/24	33,020	33,020	33,020	33,020	5.00	19	137K	5B
1398/01/21	31,724	30,600	33,815	31,448	(2.35)	459	3M	88B
1398/01/20	32,500	31,760	33,000	32,205	(0.44)	93	98K	3B
1398/01/19	32,459	31,900	32,690	32,346	0.63	58	86K	3B
1398/01/18	33,050	31,696	33,050	32,144	0.31	149	240K	8B
1398/01/17	31,900	31,486	32,733	32,044	(2.11)	68	74K	2B
1398/01/11	33,000	31,829	33,000	32,736	(0.65)	97	229K	7B
1398/01/10	32,951	32,700	33,399	32,950	(0.27)	128	109K	4B
1398/01/07	33,500	32,600	33,729	33,040	(0.43)	77	95K	3B
1398/01/06	33,200	32,904	33,888	33,182	(1.02)	72	86K	3B
1398/01/05	33,638	32,760	33,872	33,525	1.12	42	41K	1B
1397/12/28	32,000	32,000	33,638	33,153	(0.4)	96	99K	3B
1397/12/27	33,293	33,117	33,293	33,287	4.98	121	674K	22B
1397/12/26	30,981	30,979	31,869	31,708	4.47	90	245K	8B
1397/12/25	30,051	30,050	30,999	30,352	(0.07)	66	68K	2B
1397/12/22	31,127	30,000	31,127	30,372	0.16	59	35K	1B
1397/12/21	30,850	30,000	31,290	30,323	(3.28)	77	189K	6B
1397/12/20	31,980	30,660	31,980	31,351	(0.34)	51	71K	2B
1397/12/19	31,650	30,721	32,000	31,458	(0.13)	46	38K	1B
1397/12/18	32,000	31,200	32,000	31,499	(0.88)	29	8K	254M
1397/12/15	31,683	31,000	32,122	31,779	3.87	71	167K	5B
1397/12/14	30,699	30,034	31,013	30,594	1.14	58	56K	2B
1397/12/13	30,479	30,000	30,597	30,250	0.94	81	111K	3B
1397/12/12	30,987	29,600	30,988	29,968	(0.19)	137	134K	4B
1397/12/11	31,000	29,710	31,070	30,024	(0.36)	129	160K	5B
1397/12/08	31,100	29,950	31,100	30,131	1.49	252	376K	11B
1397/12/07	30,000	29,662	29,994	29,688	(1.97)	6	1K	43M
1397/12/06	31,099	29,900	31,099	30,286	(3.0)	170	282K	9B
1397/12/05	30,770	30,600	32,507	31,223	(0.78)	188	784K	24B
1397/12/04	30,833	30,800	32,560	31,470	1.48	164	287K	9B
1397/12/01	31,111	30,833	31,903	31,010	(4.45)	152	577K	18B
1397/11/30	33,500	31,228	33,550	32,455	(1.27)	186	402K	13B
1397/11/29	32,990	32,400	33,960	32,871	(0.48)	85	188K	6B
1397/11/28	32,504	32,450	33,449	33,031	(0.83)	101	169K	6B
1397/11/27	34,000	32,990	34,000	33,306	(0.21)	134	144K	5B
1397/11/24	33,100	33,000	34,480	33,377	(2.22)	152	269K	9B
1397/11/23	34,570	33,902	34,751	34,136	(3.01)	93	214K	7B
1397/11/21	36,001	35,060	36,001	35,196	(2.37)	59	119K	4B
1397/11/17	35,000	35,000	36,799	36,051	(1.42)	109	75K	3B
1397/11/16	36,700	35,905	37,000	36,569	3.35	196	211K	8B
1397/11/15	34,370	34,370	35,411	35,385	4.92	176	1M	42B
1397/11/14	33,510	33,510	34,599	33,725	0.92	34	29K	982M
1397/11/13	33,600	33,145	33,600	33,417	(0.31)	56	117K	4B
1397/11/10	33,715	33,411	34,001	33,520	(1.37)	84	73K	2B
1397/11/09	34,179	33,625	34,179	33,987	(0.29)	63	211K	7B
1397/11/08	34,003	33,610	34,500	34,087	0.08	76	248K	8B
1397/11/07	33,640	33,640	34,480	34,061	0.89	82	76K	3B
1397/11/06	34,500	33,337	34,500	33,762	0.27	33	7K	223M
1397/11/03	33,500	33,000	34,739	33,670	1.77	111	165K	6B
1397/11/02	33,594	32,134	33,594	33,085	(0.31)	111	136K	4B
1397/11/01	34,000	32,656	34,000	33,188	(1.07)	59	106K	4B
1397/10/30	33,000	32,484	33,865	33,546	0.11	65	61K	2B
1397/10/29	34,000	33,000	34,000	33,510	(2.1)	107	123K	4B
1397/10/26	35,000	34,000	35,000	34,228	0.99	135	176K	6B
1397/10/25	34,499	33,500	34,499	33,891	0.93	72	71K	2B
1397/10/24	34,000	33,000	34,000	33,578	0.24	96	144K	5B
1397/10/23	33,942	33,329	33,942	33,498	(1.65)	93	220K	7B
1397/10/22	34,011	33,963	34,300	34,061	(0.48)	63	88K	3B
1397/10/19	34,200	34,110	34,990	34,225	(1.38)	56	84K	3B
1397/10/18	34,800	34,400	36,299	34,703	(0.96)	118	318K	11B
1397/10/17	34,114	34,114	35,398	35,039	2.65	80	222K	8B
1397/10/16	33,766	33,766	34,997	34,134	0.41	93	105K	4B
1397/10/15	34,000	33,971	34,360	33,996	(1.75)	89	79K	3B
1397/10/12	34,907	33,823	35,690	34,603	(2.33)	109	296K	10B
1397/10/11	36,566	34,701	36,776	35,429	(1.79)	122	161K	6B
1397/10/10	36,801	35,705	36,801	36,073	2.26	126	152K	5B
1397/10/09	34,900	34,750	36,063	35,277	2.71	241	477K	17B
1397/10/08	34,915	34,010	34,915	34,346	1.90	90	118K	4B
1397/10/05	33,500	33,287	34,594	33,705	(0.07)	98	80K	3B
1397/10/04	34,782	33,501	34,782	33,730	(1.36)	57	60K	2B
1397/10/03	34,500	34,000	34,700	34,194	(0.8)	75	64K	2B
1397/10/02	34,950	33,521	35,440	34,469	0.71	195	216K	7B
1397/10/01	33,745	33,000	34,600	34,226	3.54	207	137K	5B
1397/09/28	33,999	33,000	33,999	33,057	(0.62)	70	60K	2B
1397/09/27	34,699	33,003	34,699	33,262	0.43	90	52K	2B
1397/09/26	33,430	33,003	33,980	33,118	(0.65)	123	109K	4B
1397/09/25	33,470	32,340	33,470	33,335	0.08	131	137K	5B
1397/09/24	34,369	32,223	34,369	33,307	(1.79)	118	154K	5B
1397/09/21	34,100	33,680	34,390	33,915	(1.33)	132	181K	6B
1397/09/19	35,555	33,800	35,555	34,372	(1.39)	104	198K	7B
1397/09/18	35,000	34,138	35,390	34,855	(0.84)	144	272K	9B
1397/09/17	35,000	34,600	35,490	35,150	3.03	211	252K	9B
1397/09/14	33,478	33,477	34,133	34,116	4.95	432	1M	38B
1397/09/13	32,791	31,884	33,451	32,508	1.96	169	415K	13B
1397/09/12	32,666	31,000	32,666	31,884	2.48	134	271K	9B
1397/09/11	31,200	30,170	31,218	31,112	4.64	132	170K	5B
1397/09/10	30,207	29,669	31,000	29,732	(4.8)	257	473K	14B
1397/09/07	32,750	30,880	32,750	31,230	(3.91)	352	302K	9B
1397/09/06	32,500	31,801	33,299	32,500	2.22	309	395K	13B
1397/09/05	31,792	31,759	31,795	31,795	5.00	325	1M	46B
1397/09/03	29,600	29,005	30,446	30,281	4.43	189	744K	23B
1397/08/30	28,200	28,002	29,640	28,997	0.35	163	289K	8B
1397/08/29	29,000	28,500	29,498	28,897	(0.63)	143	189K	5B
1397/08/28	29,152	28,699	30,500	29,080	4.74	152	322K	9B
1397/08/27	28,650	27,025	28,690	27,764	(2.4)	186	249K	7B
1397/08/26	28,701	28,002	29,199	28,447	(2.72)	162	153K	4B
1397/08/23	29,999	28,300	29,999	29,243	(0.03)	206	271K	8B
1397/08/22	28,192	27,301	29,601	29,252	8.95	414	983K	29B
1397/08/21	26,000	25,500	27,208	26,850	3.62	285	1M	35B
1397/08/20	26,120	25,650	26,120	25,913	(2.35)	101	265K	7B
1397/08/19	26,002	26,002	27,092	26,536	0.49	85	180K	5B
1397/08/15	26,008	26,008	26,888	26,407	(0.36)	99	123K	3B
1397/08/14	26,900	26,200	26,900	26,502	1.03	71	157K	4B
1397/08/13	26,001	26,000	26,700	26,231	(0.49)	211	687K	18B
1397/08/12	27,000	26,215	27,000	26,360	(2.26)	94	161K	4B
1397/08/09	27,000	26,520	27,300	26,969	2.29	189	154K	4B
1397/08/07	25,980	25,500	26,509	26,365	4.43	289	507K	13B
1397/08/06	25,555	25,051	25,590	25,247	(1.02)	190	734K	19B
1397/08/05	25,800	25,200	25,800	25,507	(0.56)	166	396K	10B
1397/08/02	25,600	25,450	26,090	25,651	0.21	248	572K	15B
1397/08/01	25,890	25,000	26,178	25,596	(0.39)	158	484K	12B
1397/07/30	25,889	25,300	26,479	25,696	(0.75)	193	529K	14B
1397/07/29	27,000	24,900	27,000	25,889	(0.8)	316	803K	21B
1397/07/28	26,400	25,800	26,705	26,097	2.61	387	1M	29B
1397/07/25	25,139	23,900	26,150	25,434	1.25	436	2M	45B
1397/07/24	25,143	24,400	25,143	25,120	4.90	592	3M	78B
1397/07/23	23,227	23,227	23,979	23,946	4.85	285	2M	40B
1397/07/22	22,600	22,001	23,189	22,838	(0.6)	364	696K	16B
1397/07/21	23,346	21,154	23,346	22,975	3.33	889	5M	110B
1397/07/18	22,235	22,235	22,235	22,235	5.00	95	1M	29B
1397/07/17	21,177	21,177	21,177	21,177	5.00	209	4M	78B
1397/07/16	19,500	19,000	20,324	20,169	4.19	203	562K	11B
1397/07/15	18,905	18,903	19,898	19,357	(2.71)	288	2M	29B
1397/07/14	20,516	19,727	20,690	19,897	(4.18)	328	411K	8B
1397/07/11	20,757	20,757	21,830	20,765	(4.96)	315	435K	9B
1397/07/10	21,848	21,848	21,864	21,849	(4.99)	180	210K	5B
1397/07/09	23,500	22,120	23,640	22,997	0.73	463	520K	12B
1397/07/08	22,740	22,201	23,500	22,831	1.83	743	2M	43B
1397/07/07	22,122	22,000	22,880	22,421	(2.2)	411	287K	6B
1397/07/04	23,250	22,446	23,298	22,926	2.14	388	348K	8B
1397/07/03	22,670	21,801	22,999	22,446	(0.02)	437	458K	10B
1397/07/02	23,200	22,100	23,200	22,451	(2.1)	362	377K	8B
1397/07/01	22,886	22,265	23,300	22,933	3.34	321	470K	11B
1397/06/31	21,632	21,500	22,800	22,191	6.35	388	517K	11B
1397/06/27	20,812	20,760	21,100	20,866	0.26	166	553K	12B
1397/06/26	21,109	20,430	21,110	20,812	0.18	236	245K	5B
1397/06/25	20,900	20,506	20,988	20,774	0.35	190	175K	4B
1397/06/24	20,400	20,400	21,150	20,702	(1.44)	218	299K	6B
1397/06/21	20,200	20,200	21,420	21,004	4.36	251	224K	5B
1397/06/20	21,000	19,901	21,000	20,126	(4.67)	303	262K	5B
1397/06/19	21,710	20,150	21,710	21,112	(2.53)	286	300K	6B
1397/06/18	21,840	21,350	22,000	21,661	1.95	256	241K	5B
1397/06/17	21,398	20,001	22,000	21,247	1.49	239	489K	10B
1397/06/14	21,489	20,750	21,489	20,936	(2.31)	120	187K	4B
1397/06/13	21,500	21,200	21,839	21,431	0.44	93	72K	2B
1397/06/12	22,000	21,002	22,000	21,338	4.45	146	185K	4B
1397/06/11	21,000	19,500	21,999	20,428	(1.77)	215	1M	25B
1397/06/10	22,000	20,154	22,204	20,797	(7.13)	193	405K	8B
1397/06/07	23,499	22,000	23,499	22,393	(4.34)	127	172K	4B
1397/06/06	25,000	22,900	25,000	23,408	(7.86)	260	476K	11B
1397/06/05	26,000	24,903	26,149	25,405	(0.33)	121	224K	6B
1397/06/04	26,299	24,750	26,494	25,489	(2.78)	176	315K	8B
1397/06/03	26,000	25,334	26,499	26,219	0.26	98	231K	6B
1397/05/30	26,252	25,500	26,444	26,150	(0.4)	120	217K	6B
1397/05/29	26,690	25,800	26,690	26,255	(1.76)	116	144K	4B
1397/05/28	26,600	25,705	26,900	26,725	0.50	198	785K	21B
1397/05/27	26,800	26,272	26,940	26,593	(0.71)	174	817K	22B
1397/05/24	26,745	26,450	26,997	26,783	1.08	96	139K	4B
1397/05/23	26,984	26,044	26,984	26,497	1.75	114	133K	4B
1397/05/22	26,000	25,681	26,799	26,040	1.36	177	347K	9B
1397/05/21	25,000	25,000	26,000	25,690	3.56	189	265K	7B
1397/05/20	24,140	24,140	25,000	24,807	5.17	179	250K	6B
1397/05/17	24,000	22,138	24,955	23,587	(4.11)	205	555K	13B
1397/05/16	24,550	23,880	25,438	24,597	(0.55)	186	283K	7B
1397/05/15	25,910	24,250	25,910	24,733	2.00	244	342K	8B
1397/05/14	23,780	23,410	24,959	24,249	1.61	65	62K	2B
1397/05/13	23,999	23,400	24,000	23,864	4.40	374	525K	13B
1397/05/10	21,160	21,160	23,093	22,858	8.88	367	599K	14B
1397/05/09	20,182	20,000	22,000	20,994	2.48	347	2M	41B
1397/05/08	20,980	20,182	20,980	20,485	1.50	171	413K	8B
1397/05/07	20,810	20,000	21,000	20,182	(5.89)	201	614K	12B
1397/05/06	21,700	20,301	22,000	21,444	3.76	165	417K	9B
1397/05/03	20,001	20,001	21,499	20,666	1.81	147	326K	7B
1397/05/02	19,620	19,620	21,000	20,298	3.11	155	297K	6B
1397/05/01	19,760	19,590	19,899	19,685	(0.63)	63	176K	3B
1397/04/31	19,900	19,600	20,399	19,810	0.28	96	133K	3B
1397/04/30	19,700	19,690	19,960	19,754	0.38	49	66K	1B
1397/04/27	19,700	19,400	19,900	19,679	(0.27)	100	264K	5B
1397/04/26	19,700	19,650	19,800	19,733	(0.09)	102	232K	5B
1397/04/25	19,551	19,551	20,100	19,750	1.06	63	100K	2B
1397/04/24	19,570	19,300	19,990	19,542	0.27	133	302K	6B
1397/04/23	20,239	19,000	20,239	19,489	(2.43)	188	558K	11B
1397/04/20	20,499	19,780	20,499	19,974	(0.73)	159	120K	2B
1397/04/19	20,100	19,901	20,550	20,121	0.84	108	141K	3B
1397/04/17	19,710	19,710	20,100	19,953	(1.03)	142	325K	6B
1397/04/16	20,380	19,847	20,380	20,161	1.59	166	184K	4B
1397/04/13	19,350	19,300	20,000	19,845	3.50	323	596K	12B
1397/04/12	19,000	18,705	19,580	19,174	1.75	258	354K	7B
1397/04/11	18,122	18,122	18,999	18,845	2.71	155	258K	5B
1397/04/10	18,919	17,701	19,000	18,347	(0.51)	214	394K	7B
1397/04/09	18,197	18,140	18,841	18,441	4.85	237	500K	9B
1397/04/06	18,000	17,020	18,270	17,588	(0.44)	287	766K	13B
1397/04/05	17,000	16,804	18,201	17,666	6.76	397	873K	15B
1397/04/04	16,480	16,250	16,999	16,547	1.91	261	892K	15B
1397/04/03	16,999	15,900	17,280	16,237	(2.69)	401	1M	18B
1397/04/02	16,450	16,450	17,485	16,686	1.34	205	384K	6B
1397/03/30	15,800	15,800	16,646	16,466	8.81	424	2M	34B
1397/03/29	14,500	14,205	15,488	15,133	7.48	293	1M	21B
1397/03/28	14,249	13,683	14,678	14,080	3.29	351	866K	12B
1397/03/27	13,000	13,000	14,230	13,632	14.22	215	636K	9B
1397/03/23	11,749	11,749	12,200	11,935	7.29	32	50K	598M
1397/03/22	10,910	10,910	11,900	11,124	2.04	269	2M	19B
1397/03/21	10,600	10,503	11,406	10,902	4.39	312	894K	10B
1397/03/20	10,200	10,100	10,600	10,444	3.55	108	173K	2B
1397/03/19	9,945	9,710	10,399	10,086	2.71	110	173K	2B
1397/03/13	9,805	9,700	9,945	9,820	0.15	77	92K	901M
1397/03/12	9,900	9,700	9,900	9,805	(0.16)	81	88K	868M
1397/03/09	9,490	9,490	10,000	9,821	6.74	204	378K	4B
1397/03/08	9,050	9,050	9,300	9,201	0.71	79	101K	926M
1397/03/07	8,921	8,921	9,389	9,136	8.28	176	452K	4B
1397/03/01	8,950	8,950	9,510	9,237	3.11	294	485K	4B
1397/02/31	9,100	8,900	9,100	8,958	0.32	92	169K	2B
1397/02/30	9,000	8,854	9,000	8,929	(2.12)	101	207K	2B
1397/02/29	9,000	9,000	9,350	9,122	1.32	93	135K	1B
1397/02/26	8,880	8,801	9,189	9,003	2.86	172	429K	4B
1397/02/25	8,530	8,530	8,888	8,753	2.70	120	236K	2B
1397/02/24	8,315	8,315	8,575	8,523	1.88	44	66K	562M
1397/02/23	8,555	8,300	8,555	8,366	(0.02)	20	25K	213M
1397/02/22	8,220	8,220	8,600	8,368	1.90	47	154K	1B
1397/02/19	8,199	8,131	8,269	8,212	1.17	78	188K	2B
1397/02/18	8,104	8,091	8,289	8,117	(0.17)	77	192K	2B
1397/02/17	8,150	8,050	8,200	8,131	0.83	53	77K	624M
1397/02/16	8,000	7,950	8,200	8,064	(1.39)	83	158K	1B
1397/02/15	8,219	8,110	8,240	8,178	0.33	85	183K	1B
1397/02/11	8,274	8,060	8,279	8,151	0.56	64	79K	642M
1397/02/10	8,012	8,012	8,200	8,106	(0.73)	78	129K	1B
1397/02/09	8,556	8,001	8,556	8,166	0.57	314	810K	7B
1397/02/08	7,995	7,806	8,499	8,120	3.36	397	793K	6B
1397/02/05	7,620	7,620	7,950	7,856	4.76	205	448K	4B
1397/02/04	7,300	7,300	7,550	7,499	3.06	214	592K	4B
1397/02/03	7,200	7,200	7,338	7,276	1.08	79	119K	865M
1397/02/02	7,111	7,111	7,250	7,198	1.68	81	198K	1B
1397/02/01	7,020	7,020	7,100	7,079	1.17	38	58K	409M
1397/01/29	7,019	6,856	7,020	6,997	0.10	34	43K	303M
1397/01/28	6,850	6,850	7,030	6,990	0.89	44	100K	697M
1397/01/27	6,976	6,800	7,000	6,928	1.87	37	98K	677M
1397/01/26	6,758	6,750	6,990	6,801	0.64	94	251K	2B
1397/01/22	6,900	6,602	7,000	6,758	(1.84)	102	246K	2B
1397/01/21	6,870	6,800	7,159	6,885	0.01	53	98K	672M
1397/01/20	7,050	6,722	7,230	6,884	(2.27)	100	193K	1B
1397/01/19	7,059	7,000	7,069	7,044	(0.14)	33	48K	336M
1397/01/18	7,052	7,050	7,230	7,054	(0.77)	29	48K	336M
1397/01/15	7,100	7,100	7,210	7,109	(2.15)	22	18K	125M
1397/01/14	7,333	7,200	7,333	7,265	2.18	33	27K	198M
1397/01/08	7,160	7,000	7,300	7,110	(1.41)	77	110K	781M
1397/01/07	7,250	7,200	7,250	7,212	(0.51)	16	42K	304M
1397/01/06	7,180	7,150	7,370	7,249	0.33	29	66K	478M
1397/01/05	7,180	7,180	7,600	7,225	(4.44)	17	63K	457M
1396/12/28	7,660	7,500	7,999	7,561	0.79	74	161K	1B
1396/12/27	7,300	7,291	7,590	7,502	3.99	133	186K	1B
1396/12/26	7,204	7,200	7,350	7,214	(0.93)	169	476K	3B
1396/12/23	7,343	7,200	7,343	7,282	(0.31)	68	127K	922M
1396/12/22	7,060	7,060	7,435	7,305	1.46	106	141K	1B
1396/12/21	7,100	7,100	7,399	7,200	1.32	75	99K	716M
1396/12/20	6,880	6,870	7,270	7,106	2.22	621	1M	8B
1396/12/19	6,840	6,790	7,000	6,952	2.60	62	101K	700M
1396/12/16	6,750	6,600	6,850	6,776	0.13	47	47K	317M
1396/12/15	6,656	6,656	6,897	6,767	0.24	47	52K	349M
1396/12/14	6,899	6,660	6,899	6,751	(1.95)	24	14K	95M
1396/12/13	6,900	6,800	6,930	6,885	0.10	40	32K	223M
1396/12/12	6,930	6,850	6,930	6,878	0.61	42	56K	387M
1396/12/09	6,999	6,751	6,999	6,836	0.89	53	86K	590M
1396/12/08	6,979	6,700	6,979	6,776	(0.44)	38	40K	269M
1396/12/07	6,989	6,670	7,000	6,806	(0.9)	43	62K	423M
1396/12/06	7,000	6,832	7,000	6,868	(1.48)	37	54K	369M
1396/12/05	6,802	6,802	7,025	6,971	0.84	36	24K	166M
1396/12/02	6,930	6,850	7,030	6,913	(1.06)	45	49K	336M
1396/11/30	7,000	6,921	7,138	6,987	(0.75)	63	81K	565M
1396/11/29	6,950	6,950	7,110	7,040	0.90	77	142K	999M
1396/11/28	6,940	6,940	7,041	6,977	0.33	63	115K	799M
1396/11/25	6,906	6,900	7,042	6,954	0.07	73	99K	688M
1396/11/24	7,134	6,902	7,136	6,949	0.40	41	59K	407M
1396/11/23	6,900	6,750	7,135	6,921	0.38	157	203K	1B
1396/11/21	7,000	6,801	7,000	6,895	(2.07)	48	54K	373M
1396/11/18	7,050	6,967	7,167	7,041	5.23	211	246K	2B
1396/11/17	6,396	6,331	6,975	6,691	5.52	381	612K	4B
1396/11/16	6,251	6,250	6,400	6,341	0.75	93	114K	722M
1396/11/15	6,314	6,217	6,465	6,294	0.54	68	141K	885M
1396/11/14	6,265	6,205	6,345	6,260	(1.07)	37	35K	220M
1396/11/11	6,364	6,280	6,364	6,328	0.29	63	89K	560M
1396/11/10	6,266	6,265	6,350	6,310	(0.05)	58	42K	264M
1396/11/09	6,304	6,287	6,434	6,313	(1.03)	75	83K	522M
1396/11/08	6,336	6,300	6,475	6,379	(0.65)	24	13K	83M
1396/11/07	6,574	6,357	6,574	6,421	(1.49)	48	56K	358M
1396/11/04	6,500	6,441	6,653	6,518	(0.15)	25	18K	116M
1396/11/03	6,504	6,502	6,670	6,528	(1.57)	56	63K	412M
1396/11/02	6,502	6,502	6,700	6,632	(1.04)	44	38K	254M
1396/11/01	6,700	6,500	6,860	6,702	(1.21)	71	110K	737M
1396/10/30	6,830	6,653	6,888	6,784	(0.15)	51	79K	539M
1396/10/27	6,777	6,653	6,868	6,794	0.30	57	70K	478M
1396/10/26	6,823	6,656	6,851	6,774	0.76	72	74K	501M
1396/10/25	6,646	6,644	6,850	6,723	1.19	129	168K	1B
1396/10/24	6,759	6,600	6,759	6,644	0.67	60	151K	1B
1396/10/23	6,664	6,511	6,770	6,600	(0.99)	80	86K	565M
1396/10/20	6,785	6,650	6,800	6,666	(1.75)	51	42K	281M
1396/10/19	6,555	6,550	6,834	6,785	(0.15)	78	85K	575M
1396/10/18	6,699	6,685	6,933	6,795	1.77	115	112K	763M
1396/10/17	6,659	6,468	6,790	6,677	2.19	78	174K	1B
1396/10/16	6,390	6,351	6,689	6,534	2.33	60	62K	403M
1396/10/13	6,490	6,300	6,590	6,385	(0.39)	98	200K	1B
1396/10/12	6,393	6,393	6,598	6,410	(1.75)	110	144K	925M
1396/10/11	6,675	6,304	6,699	6,524	(1.61)	157	258K	2B
1396/10/10	7,000	6,474	7,060	6,631	(7.81)	292	485K	3B
1396/10/09	7,300	7,180	7,300	7,193	(1.95)	86	131K	940M
1396/10/06	7,300	7,210	7,400	7,336	0.27	79	69K	505M
1396/10/05	7,365	7,300	7,400	7,316	(0.64)	107	143K	1B
1396/10/04	7,415	7,328	7,415	7,363	(1.52)	60	63K	466M
1396/10/03	7,411	7,410	7,549	7,477	(0.28)	79	40K	300M
1396/10/02	7,356	7,356	7,545	7,498	1.02	85	95K	716M
1396/09/29	7,630	7,360	7,630	7,422	(1.18)	178	150K	1B
1396/09/28	7,660	7,400	7,660	7,511	(2.31)	122	191K	1B
1396/09/27	7,400	7,355	7,780	7,689	4.02	186	349K	3B
1396/09/26	7,336	7,336	7,539	7,392	(1.36)	76	66K	490M
1396/09/25	7,690	7,411	7,690	7,494	2.10	96	98K	733M
1396/09/22	7,490	7,300	7,500	7,340	(0.39)	203	259K	2B
1396/09/21	7,370	7,310	7,560	7,369	(1.27)	185	152K	1B
1396/09/20	7,570	7,362	7,759	7,464	(2.96)	217	216K	2B
1396/09/19	7,612	7,540	7,790	7,692	0.34	93	111K	851M
1396/09/18	7,830	7,639	7,850	7,666	(2.63)	97	199K	2B
1396/09/14	7,900	7,710	7,911	7,873	0.38	138	220K	2B
1396/09/13	7,880	7,707	7,940	7,843	(0.62)	49	75K	586M
1396/09/12	7,830	7,663	8,095	7,892	(1.69)	203	208K	2B
1396/09/11	7,931	7,901	8,140	8,028	1.16	164	235K	2B
1396/09/08	7,586	7,586	8,050	7,936	4.63	406	576K	5B
1396/09/07	7,410	7,410	7,700	7,585	1.01	181	275K	2B
1396/09/05	7,527	7,460	7,570	7,509	(1.24)	81	69K	520M
1396/09/04	7,550	7,526	7,675	7,603	1.02	78	80K	606M
1396/09/01	7,301	7,301	7,649	7,526	1.83	145	138K	1B
1396/08/30	7,371	7,350	7,435	7,391	(0.62)	62	45K	333M
1396/08/29	7,361	7,330	7,650	7,437	0.83	117	200K	1B
1396/08/27	7,400	7,300	7,499	7,376	(1.05)	157	184K	1B
1396/08/24	7,510	7,401	7,550	7,454	(0.75)	85	77K	574M
1396/08/23	7,600	7,463	7,600	7,510	0.13	77	73K	550M
1396/08/22	7,550	7,301	7,596	7,500	(0.45)	161	152K	1B
1396/08/21	7,625	7,490	7,665	7,534	(1.27)	212	193K	1B
1396/08/20	7,600	7,570	7,688	7,631	0.29	105	87K	662M
1396/08/17	7,700	7,576	7,700	7,609	0.08	90	90K	683M
1396/08/16	7,722	7,565	7,722	7,603	(1.52)	147	123K	935M
1396/08/15	7,799	7,652	7,800	7,720	0.34	106	99K	767M
1396/08/14	7,735	7,653	7,850	7,694	(0.53)	230	364K	3B
1396/08/13	7,820	7,671	7,980	7,735	(1.04)	292	318K	2B
1396/08/10	7,973	7,666	8,078	7,816	(1.0)	299	379K	3B
1396/08/09	7,900	7,565	8,200	7,895	2.11	660	1M	9B
1396/08/08	8,000	7,600	8,000	7,732	(2.09)	353	377K	3B
1396/08/07	8,130	7,800	8,130	7,897	(1.52)	269	290K	2B
1396/08/06	7,996	7,900	8,200	8,019	0.68	235	219K	2B
1396/08/03	7,999	7,810	8,030	7,965	(0.69)	394	488K	4B
1396/08/02	8,199	7,867	8,350	8,020	(1.96)	302	339K	3B
1396/08/01	8,299	8,050	8,480	8,180	(0.24)	304	233K	2B
1396/07/30	8,280	8,148	8,350	8,200	(1.01)	207	159K	1B
1396/07/29	8,300	8,150	8,400	8,284	1.25	280	221K	2B
1396/07/26	8,400	8,022	8,400	8,182	(0.47)	449	299K	2B
1396/07/25	8,500	8,121	8,500	8,221	(3.48)	445	471K	4B
1396/07/24	8,690	8,371	8,690	8,517	(0.48)	284	268K	2B
1396/07/23	8,700	8,460	8,770	8,558	(2.29)	363	429K	4B
1396/07/22	8,600	8,500	9,000	8,759	2.44	252	227K	2B
1396/07/19	8,900	8,473	8,900	8,550	(3.14)	333	285K	2B
1396/07/18	9,000	8,770	9,000	8,827	(0.1)	257	169K	1B
1396/07/17	8,700	8,650	9,140	8,836	(1.11)	384	225K	2B
1396/07/16	9,500	8,570	9,500	8,935	(4.16)	514	478K	4B
1396/07/15	9,700	9,131	9,700	9,323	(5.31)	571	404K	4B
1396/07/12	9,985	9,700	10,080	9,846	(0.25)	397	314K	3B
1396/07/11	10,055	9,724	10,198	9,871	(1.17)	368	236K	2B
1396/07/10	10,211	9,702	10,212	9,988	(3.65)	684	850K	8B
1396/07/05	10,590	10,222	10,800	10,366	(2.15)	559	639K	7B
1396/07/04	10,384	10,200	10,950	10,594	2.02	742	930K	10B
1396/07/03	10,600	10,209	10,600	10,384	(1.39)	557	435K	5B
1396/07/02	10,600	10,251	10,920	10,530	(2.68)	788	715K	8B
1396/07/01	10,500	10,410	11,217	10,820	3.98	1,639	2M	18B
1396/06/29	10,410	10,250	10,410	10,406	4.95	1,168	2M	20B
1396/06/28	9,600	9,501	9,930	9,915	4.83	367	389K	4B
1396/06/27	9,709	9,311	9,712	9,458	(3.44)	1,726	912K	9B
1396/06/26	10,250	9,712	10,300	9,795	(4.19)	1,894	2M	17B
1396/06/25	10,190	10,055	10,455	10,223	1.67	2,314	765K	8B
1396/06/22	10,200	10,000	10,450	10,055	(4.47)	8,365	4M	36B
1396/06/21	10,639	10,200	10,639	10,526	3.88	34,117	10M	107B
1396/06/20	10,133	10,133	10,133	10,133	4.99	1,207	153K	2B
1396/06/19	9,651	9,651	9,651	9,651	4.99	5,830	984K	9B
1396/06/15	9,192	9,192	9,192	9,192	4.99	16,117	4M	38B
1396/06/14	8,755	8,755	8,755	8,755	4.99	1,391	169K	1B
1396/06/13	8,339	8,339	8,339	8,339	5.00	1,373	161K	1B
1396/06/12	7,942	7,942	7,942	7,942	5.00	2,605	303K	2B
1396/06/11	7,564	7,564	7,564	7,564	5.00	1,738	203K	2B
1396/06/08	7,204	7,204	7,204	7,204	5.00	1,059	123K	888M
1396/06/07	6,861	6,861	6,861	6,861	4.99	2,418	286K	2B
1396/06/06	6,535	6,535	6,535	6,535	5.00	359	89K	584M
1396/06/05	6,224	6,224	6,224	6,224	4.99	443	52K	325M
1396/06/04	5,928	5,928	5,928	5,928	4.99	407	47K	276M
1396/06/01	5,646	5,646	5,646	5,646	4.98	306	35K	198M
1396/05/31	5,378	5,378	5,378	5,378	5.00	209	24K	129M
1396/05/30	5,122	5,122	5,122	5,122	4.98	219	25K	127M
1396/05/29	4,879	4,879	4,879	4,879	4.99	347	40K	194M
1396/05/28	4,647	4,647	4,647	4,647	4.99	311	36K	168M
1396/05/25	4,426	4,426	4,426	4,426	4.98	295	35K	155M
1396/05/24	4,216	4,216	4,216	4,216	4.98	251	29K	124M
1396/05/23	4,016	4,016	4,016	4,016	4.99	245	27K	109M
1396/05/22	3,825	3,825	3,825	3,825	5.00	197	23K	87M
1396/05/21	3,643	3,643	3,643	3,643	4.99	218	26K	94M
1396/05/18	3,470	3,470	3,470	3,470	247.00	82,222	10M	35B