Name: سرمایه گذاری مشانیر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری مشانیر
ومشان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	28,650	28,650	28,650	28,650	2.98	20	175K	5B
1405/06/28	27,400	27,400	28,220	27,820	8.71	83	3M	90B
1405/06/25	25,590	25,590	25,590	25,590	2.98	224	9M	240B
1405/06/24	24,560	24,400	25,810	24,780	(1.12)	397	12M	295B
1405/06/23	24,880	24,880	26,290	25,060	(2.26)	115	3M	78B
1405/06/22	25,240	25,210	26,610	25,640	(1.0)	106	2M	55B
1405/06/21	26,020	25,290	26,020	25,900	2.49	57	749K	19B
1405/06/18	24,800	24,500	25,800	25,270	0.48	88	755K	19B
1405/06/17	25,100	24,680	25,800	25,150	0.36	152	1M	32B
1405/06/16	25,650	24,850	25,650	25,060	0.60	79	973K	24B
1405/06/15	25,300	24,720	25,890	24,910	(1.15)	103	3M	69B
1405/06/14	25,010	24,990	26,400	25,200	(2.17)	141	3M	74B
1405/06/11	26,710	25,530	26,720	25,760	(2.09)	150	3M	90B
1405/06/10	26,300	25,610	26,360	26,310	2.77	178	3M	86B
1405/06/09	26,380	25,140	26,380	25,600	(1.2)	96	2M	42B
1405/06/08	26,400	25,830	26,400	25,910	(2.67)	162	4M	106B
1405/06/07	26,400	25,830	26,400	25,910	(2.67)	162	4M	106B
1405/06/04	26,710	25,910	26,720	26,620	2.58	60	2M	41B
1405/06/03	25,890	24,540	26,040	25,950	2.61	168	5M	124B
1405/06/02	25,290	25,290	25,290	25,290	2.97	55	2M	58B
1405/05/31	23,750	23,750	25,120	24,560	0.70	92	3M	68B
1405/05/28	25,180	23,720	25,180	24,390	(0.25)	230	5M	115B
1405/05/27	24,570	24,090	25,140	24,450	(0.49)	73	700K	17B
1405/05/26	24,260	24,260	25,350	24,570	(1.21)	130	2M	50B
1405/05/25	24,140	24,140	25,300	24,870	0.0	131	3M	67B
1405/05/24	25,100	23,840	25,290	24,870	1.26	150	2M	62B
1405/05/21	24,560	24,560	24,560	24,560	2.98	9	168K	4B
1405/05/20	24,560	24,560	24,560	24,560	2.98	9	168K	4B
1405/05/19	23,850	23,850	23,850	23,850	2.98	18	97K	2B
1405/05/18	23,160	23,160	23,160	23,160	2.98	16	204K	5B
1405/05/17	22,490	22,490	22,490	22,490	2.98	7	23K	518M
1405/05/14	21,420	21,420	22,740	21,840	(1.09)	324	10M	220B
1405/05/13	22,080	22,080	22,080	22,080	(2.99)	31	183K	4B
1405/05/12	22,080	22,080	22,080	22,080	(2.99)	31	183K	4B
1405/05/11	22,760	22,760	22,760	22,760	(2.98)	35	308K	7B
1405/05/10	23,460	23,460	23,460	23,460	(2.98)	23	253K	6B
1405/05/07	25,460	23,980	25,460	24,180	(2.18)	173	2M	55B
1405/05/06	24,700	24,500	24,720	24,720	3.00	136	2M	55B
1405/05/05	24,010	23,750	24,010	24,000	2.92	74	503K	12B
1405/05/04	23,000	22,360	23,610	23,320	1.70	102	2M	57B
1405/05/03	22,800	22,630	23,980	22,930	(1.67)	107	1M	28B
1405/04/31	22,260	22,260	23,450	23,320	2.42	57	777K	18B
1405/04/30	23,390	22,130	23,390	22,770	0.13	83	2M	36B
1405/04/29	22,000	22,000	23,250	22,740	0.66	53	620K	14B
1405/04/28	23,000	22,200	23,200	22,600	0.31	72	1M	32B
1405/04/27	22,450	22,450	23,500	22,530	(2.64)	93	2M	40B
1405/04/24	23,900	22,850	24,050	23,140	(1.07)	82	1M	28B
1405/04/23	23,450	23,030	23,460	23,390	2.68	133	999K	23B
1405/04/22	22,330	22,330	23,710	22,780	(1.04)	104	2M	42B
1405/04/21	23,020	23,020	23,020	23,020	(2.99)	22	140K	3B
1405/04/20	23,790	23,100	23,790	23,730	2.73	187	3M	79B
1405/04/17	23,100	23,100	23,100	23,100	2.99	125	3M	63B
1405/04/16	22,430	22,430	22,430	22,430	2.98	14	70K	2B
1405/04/15	21,780	21,780	21,780	21,780	2.98	15	81K	2B
1405/04/14	21,780	21,780	21,780	21,780	2.98	15	81K	2B
1405/04/13	21,780	21,780	21,780	21,780	2.98	15	81K	2B
1405/04/10	21,780	21,780	21,780	21,780	2.98	15	81K	2B
1405/04/09	20,600	20,560	21,170	21,150	2.87	79	2M	47B
1405/04/08	20,520	20,520	21,200	20,560	(2.79)	150	4M	90B
1405/04/07	21,150	21,150	21,150	21,150	(2.98)	23	491K	10B
1405/04/06	21,780	21,780	21,950	21,800	(2.9)	61	2M	35B
1405/04/03	22,800	22,100	23,150	22,450	(0.22)	151	1M	31B
1405/04/01	22,850	21,700	22,900	22,500	1.12	45	344K	8B
1405/03/31	21,700	21,700	22,800	22,250	0.0	139	2M	42B
1405/03/30	22,250	22,100	22,250	22,250	2.87	158	3M	66B
1405/03/27	21,630	21,620	21,630	21,630	3.00	116	3M	60B
1405/03/26	21,000	19,880	21,000	21,000	2.99	191	6M	119B
1405/03/25	20,390	20,390	20,390	20,390	2.98	23	379K	8B
1405/03/24	19,800	19,800	19,800	19,800	2.96	51	1M	25B
1405/03/23	18,950	18,850	19,410	19,230	2.02	106	3M	53B
1405/03/20	18,450	18,450	19,180	18,850	(0.53)	236	4M	79B
1405/03/19	19,580	18,440	19,580	18,900	(0.58)	623	12M	220B
1405/03/18	19,010	19,010	19,010	19,010	(2.96)	91	2M	34B
1405/03/17	19,590	19,590	19,590	19,590	3.00	50	1M	20B
1405/03/16	19,030	19,000	19,040	19,020	2.87	27	245K	5B
1405/03/13	18,500	18,400	18,500	18,490	2.89	144	2M	42B
1405/03/12	17,970	17,450	17,970	17,970	2.98	110	2M	37B
1405/03/11	17,450	17,450	17,450	17,450	2.95	20	69K	1B
1405/03/10	16,950	16,950	16,950	16,950	2.98	27	481K	8B
1405/03/09	16,460	16,460	16,460	16,460	2.94	76	2M	37B
1405/03/06	15,990	15,990	15,990	15,990	2.96	28	502K	8B
1405/03/05	15,990	15,990	15,990	15,990	2.96	28	502K	8B
1405/03/04	15,580	15,130	15,580	15,530	2.64	83	2M	36B
1405/03/03	15,130	15,130	15,130	15,130	3.00	30	408K	6B
1405/03/02	14,500	14,500	14,930	14,700	1.45	203	7M	105B
1404/12/09	14,900	14,120	14,970	14,750	1.37	51	400K	6B
1404/12/06	13,870	13,870	14,610	14,550	2.54	88	726K	11B
1404/12/05	13,590	13,580	14,420	14,190	1.36	164	1M	21B
1404/12/04	13,330	13,330	14,150	14,000	1.89	127	2M	27B
1404/12/03	13,740	13,740	13,740	13,740	(2.97)	9	228K	3B
1404/12/02	14,160	14,160	14,160	14,160	(2.95)	12	274K	4B
1404/11/29	15,270	14,580	15,270	14,590	(2.93)	137	2M	34B
1404/11/28	15,120	14,700	15,140	15,030	2.24	170	3M	48B
1404/11/27	14,700	14,650	14,700	14,700	2.94	162	3M	38B
1404/11/26	14,260	14,250	14,290	14,280	2.88	124	2M	30B
1404/11/25	13,880	13,710	13,880	13,880	2.97	135	2M	32B
1404/11/21	13,290	13,290	13,490	13,480	2.90	116	1M	18B
1404/11/20	12,810	12,800	13,190	13,100	2.26	139	2M	25B
1404/11/19	12,830	12,700	12,840	12,810	2.73	93	1M	13B
1404/11/18	13,070	12,340	13,070	12,470	(1.73)	441	12M	150B
1404/11/14	13,060	12,600	13,060	12,690	(2.23)	42	629K	8B
1404/11/13	13,060	12,730	13,060	12,980	2.37	51	902K	12B
1404/11/12	12,730	12,410	12,730	12,680	2.59	72	904K	11B
1404/11/11	12,550	12,080	12,820	12,360	(0.72)	250	5M	57B
1404/11/08	12,770	12,030	12,770	12,450	0.40	294	6M	76B
1404/11/07	12,400	12,400	12,400	12,400	2.99	30	520K	6B
1404/11/06	12,390	12,330	12,390	12,040	0.08	67	816K	10B
1404/11/05	11,850	11,850	12,390	12,030	0.0	112	1M	14B
1404/11/04	12,370	11,650	12,370	12,030	0.17	199	2M	28B
1404/11/01	11,950	11,950	12,310	12,010	0.42	192	4M	50B
1404/10/30	11,610	11,610	11,610	11,960	0.0	3	200K	2B
1404/10/29	11,620	11,620	11,620	11,960	(0.08)	4	400K	5B
1404/10/24	11,390	11,390	11,390	11,970	(0.08)	12	486K	6B
1404/10/23	11,640	11,640	11,640	11,980	(0.08)	10	414K	5B
1404/10/22	11,640	11,640	11,640	11,990	(0.08)	11	430K	5B
1404/10/21	11,650	11,650	11,650	12,000	(0.08)	8	400K	5B
1404/10/20	11,650	11,650	11,650	12,010	0.0	6	215K	3B
1404/10/17	11,660	11,660	11,660	12,010	(0.08)	18	443K	5B
1404/10/16	11,440	11,440	11,440	12,020	(0.17)	53	670K	8B
1404/10/15	11,680	11,680	11,680	12,040	0.0	4	32K	372M
1404/10/14	11,680	11,680	11,680	12,040	0.0	1	10K	117M
1404/10/10	11,700	11,700	11,700	12,040	(0.17)	48	837K	10B
1404/10/08	11,700	11,700	11,700	12,060	0.0	1	10K	117M
1404/10/07	11,490	11,490	11,490	12,060	(0.25)	61	1M	12B
1404/10/06	11,730	11,730	11,730	12,090	0.0	13	153K	2B
1404/10/03	11,730	11,730	11,730	12,090	0.0	14	164K	2B
1404/10/02	11,730	11,730	11,730	12,090	0.0	6	45K	526M
1404/10/01	11,730	11,730	11,730	12,090	0.0	19	205K	2B
1404/09/30	11,730	11,730	11,730	12,090	0.0	17	178K	2B
1404/09/29	11,750	11,750	11,760	12,090	(0.17)	115	1M	16B
1404/09/26	11,780	11,780	12,140	12,110	(0.25)	116	2M	19B
1404/09/25	11,780	11,780	11,780	12,140	0.0	2	10K	118M
1404/09/24	11,780	11,780	11,780	12,140	0.0	8	134K	2B
1404/09/23	11,780	11,780	11,780	12,140	0.0	11	46K	544M
1404/09/22	11,800	11,790	12,220	12,140	(0.08)	71	672K	8B
1404/09/19	11,800	11,800	11,840	12,150	(0.08)	67	732K	9B
1404/09/18	11,820	11,820	12,520	12,160	(0.16)	165	2M	20B
1404/09/17	11,820	11,820	11,820	12,180	0.0	7	67K	791M
1404/09/16	11,820	11,820	11,820	12,180	0.0	3	46K	548M
1404/09/15	11,820	11,820	11,820	12,180	0.0	1	22K	258M
1404/09/05	11,590	11,590	11,590	12,180	(0.16)	39	738K	9B
1404/09/04	11,840	11,840	11,840	12,200	0.0	4	5K	59M
1404/09/02	11,840	11,840	11,840	12,200	0.0	1	5K	59M
1404/09/01	11,840	11,840	11,840	12,200	0.0	2	8K	101M
1404/08/28	11,840	11,840	11,840	12,200	0.0	4	93K	1B
1404/08/27	11,840	11,840	11,840	12,200	0.0	3	67K	789M
1404/08/26	11,670	11,670	11,920	12,200	(0.65)	167	3M	32B
1404/08/24	11,920	11,920	11,920	12,280	0.0	1	4K	54M
1404/08/21	11,920	11,920	11,920	12,280	0.0	1	5K	60M
1404/08/20	11,920	11,920	11,920	12,280	0.0	5	23K	280M
1404/08/19	11,920	11,920	11,920	12,280	0.0	2	21K	250M
1404/08/18	11,720	11,720	12,250	12,280	(0.41)	96	2M	19B
1404/08/17	11,980	11,980	11,980	12,330	(0.16)	26	998K	12B
1404/08/14	11,980	11,980	11,980	12,350	0.0	4	25K	298M
1404/08/13	11,980	11,980	11,980	12,350	0.0	6	102K	1B
1404/08/12	12,010	12,010	12,010	12,350	(0.24)	46	2M	18B
1404/08/11	12,020	12,020	12,020	12,380	(0.08)	24	476K	6B
1404/08/10	12,020	12,020	12,020	12,390	0.0	2	15K	180M
1404/08/05	12,390	12,390	12,390	12,390	(2.98)	4	76K	945M
1404/08/04	12,770	12,770	12,780	12,770	(2.96)	155	3M	36B
1404/08/03	13,160	13,160	13,160	13,160	(2.95)	9	73K	957M
1404/07/30	13,560	13,560	13,560	13,560	(2.93)	92	3M	38B
1404/07/29	14,040	13,760	14,040	13,970	2.34	163	2M	27B
1404/07/28	13,740	13,090	13,800	13,650	1.87	195	3M	35B
1404/07/27	13,400	13,260	13,430	13,400	2.76	178	3M	47B
1404/07/26	13,050	12,950	13,050	13,040	2.92	184	4M	53B
1404/07/23	12,160	12,160	12,900	12,670	1.12	149	5M	64B
1404/07/22	12,530	12,530	12,530	12,530	2.96	60	2M	23B
1404/07/21	12,170	12,170	12,170	12,170	2.96	60	1M	18B
1404/07/20	11,820	11,820	11,820	11,820	2.96	28	757K	9B
1404/07/19	11,480	11,480	11,480	11,480	2.96	9	241K	3B
1404/07/16	10,900	10,890	11,550	11,150	(0.62)	215	10M	107B
1404/07/15	11,450	10,790	11,450	11,220	0.90	356	14M	154B
1404/07/14	11,200	11,200	11,200	11,120	2.21	49	1M	16B
1404/07/13	10,970	10,970	10,970	10,880	2.06	38	1M	15B
1404/07/12	10,750	10,750	10,750	10,660	2.11	42	1M	15B
1404/07/09	10,520	10,520	10,520	10,440	2.15	54	1M	15B
1404/07/08	10,310	10,310	10,310	10,220	2.10	46	1M	14B
1404/07/07	10,140	10,140	10,140	10,010	1.62	37	1M	11B
1404/07/06	9,990	9,680	10,260	9,850	(1.2)	354	16M	157B
1404/07/05	10,150	9,710	10,150	9,970	(0.3)	18	287K	3B
1404/07/02	9,740	9,740	10,000	10,000	(0.4)	28	337K	3B
1404/07/01	9,840	9,840	10,000	10,040	(0.99)	29	666K	7B
1404/06/31	10,100	10,030	10,240	10,140	(1.84)	102	1M	14B
1404/06/30	10,360	10,020	10,420	10,330	2.08	150	3M	30B
1404/06/29	9,920	9,920	10,200	10,120	2.12	169	3M	34B
1404/06/26	9,600	9,570	10,150	9,910	0.51	160	5M	54B
1404/06/25	9,750	9,710	9,960	9,860	0.61	45	1M	11B
1404/06/24	9,400	9,400	9,970	9,800	1.14	106	3M	28B
1404/06/23	9,760	9,500	9,780	9,690	(1.02)	39	852K	8B
1404/06/22	9,820	9,540	9,830	9,790	(0.41)	28	857K	8B
1404/06/18	9,890	9,520	9,980	9,830	0.20	62	1M	14B
1404/06/17	9,660	9,660	9,930	9,810	(1.41)	81	970K	9B
1404/06/16	9,670	9,670	9,670	9,950	(0.1)	6	66K	636M
1404/06/15	10,020	9,670	10,090	9,960	0.0	51	1M	12B
1404/06/12	9,630	9,630	10,160	9,960	0.40	67	2M	19B
1404/06/11	9,980	9,660	9,980	9,920	(0.3)	21	381K	4B
1404/06/09	9,770	9,770	10,020	9,950	(1.19)	57	1M	12B
1404/06/08	9,750	9,750	10,130	10,070	0.20	20	541K	5B
1404/06/05	9,890	9,890	10,230	10,050	(1.37)	102	2M	18B
1404/06/04	10,330	9,960	10,330	10,190	(0.68)	38	1M	12B
1404/06/03	10,200	10,060	10,480	10,260	(1.06)	85	1M	15B
1404/06/01	10,380	10,130	10,490	10,370	0.68	40	1M	12B
1404/05/29	10,030	10,030	10,440	10,300	0.0	104	2M	16B
1404/05/28	10,440	10,060	10,440	10,300	(0.29)	100	2M	19B
1404/05/27	9,920	9,920	10,400	10,330	1.08	150	3M	31B
1404/05/26	10,440	9,910	10,440	10,220	0.59	102	1M	12B
1404/05/25	10,360	9,850	10,360	10,160	0.69	83	1M	14B
1404/05/22	9,870	9,860	10,380	10,090	(0.69)	83	2M	19B
1404/05/21	10,500	10,040	10,530	10,160	(1.84)	116	2M	22B
1404/05/20	10,400	9,830	10,400	10,350	2.48	247	6M	61B
1404/05/19	10,200	10,200	10,200	10,100	1.92	25	1M	14B
1404/05/18	9,910	9,800	9,910	9,910	2.91	78	2M	23B
1404/05/15	9,310	9,380	9,650	9,630	2.77	177	5M	44B
1404/05/14	9,210	9,210	9,760	9,370	(1.26)	374	10M	93B
1404/05/13	9,490	9,490	9,490	9,490	(2.97)	113	10M	91B
1404/05/12	9,780	9,780	9,780	9,780	(2.98)	31	2M	24B
1404/05/08	10,080	10,080	10,080	10,080	(2.98)	1	5K	50M
1404/05/04	10,080	10,080	10,080	10,390	0.0	3	30K	302M
1404/04/24	9,890	9,890	9,890	10,390	(0.19)	5	86K	855M
1404/04/18	10,110	10,110	10,110	10,410	(0.1)	1	55K	554M
1404/04/17	10,110	10,110	10,110	10,420	0.0	1	29K	289M
1404/04/16	9,900	9,900	9,900	10,420	0.0	2	10K	101M
1404/04/11	10,110	10,110	10,110	10,420	0.0	3	15K	152M
1404/04/10	10,110	10,110	10,110	10,420	0.0	1	13K	132M
1404/04/09	10,110	10,110	10,110	10,420	0.0	1	5K	50M
1404/04/08	10,110	10,110	10,110	10,420	0.0	2	15K	150M
1404/04/07	10,110	10,110	10,110	10,420	0.0	1	10K	101M
1404/03/21	10,700	10,200	10,700	10,420	(0.29)	64	1M	14B
1404/03/20	10,150	10,150	10,620	10,450	0.0	109	2M	25B
1404/03/19	10,400	10,210	10,690	10,450	0.48	79	2M	16B
1404/03/18	10,540	10,140	10,580	10,400	(0.29)	118	2M	24B
1404/03/17	10,480	10,170	10,630	10,430	0.97	142	2M	24B
1404/03/13	10,520	10,100	10,520	10,330	0.78	139	3M	34B
1404/03/12	10,030	10,030	10,430	10,250	0.0	150	2M	25B
1404/03/11	9,910	9,910	10,360	10,250	1.89	72	2M	17B
1404/03/10	9,770	9,770	10,360	10,060	(0.1)	219	7M	74B
1404/03/07	10,060	10,060	10,390	10,070	(2.89)	225	10M	100B
1404/03/06	10,540	10,200	10,540	10,370	(0.1)	41	853K	9B
1404/03/05	10,580	10,230	10,580	10,380	(1.52)	97	2M	17B
1404/03/04	10,640	10,300	10,640	10,540	0.67	105	3M	35B
1404/03/03	10,260	10,260	10,660	10,470	0.77	92	1M	13B
1404/02/31	9,900	9,900	10,440	10,390	2.36	158	4M	43B
1404/02/30	9,970	9,970	10,480	10,150	(1.17)	373	15M	153B
1404/02/29	10,810	10,260	10,810	10,270	(2.84)	215	10M	101B
1404/02/28	10,700	10,210	10,700	10,570	1.63	152	7M	76B
1404/02/27	10,540	10,230	10,810	10,400	(1.33)	209	4M	38B
1404/02/24	10,770	10,150	10,770	10,540	0.76	560	16M	170B
1404/02/23	10,460	10,400	10,460	10,460	2.95	137	5M	48B
1404/02/22	10,160	9,980	10,160	10,160	2.94	111	3M	30B
1404/02/21	9,800	9,660	9,910	9,870	2.49	331	6M	60B
1404/02/20	9,640	9,400	9,640	9,630	2.88	264	9M	89B
1404/02/17	9,360	9,360	9,360	9,360	2.97	66	3M	25B
1404/02/16	8,940	8,820	9,350	9,090	0.11	313	16M	145B
1404/02/15	9,130	8,900	9,130	9,080	2.37	404	12M	111B
1404/02/14	8,890	8,890	8,890	8,870	2.66	84	2M	20B
1404/02/13	8,740	8,450	8,750	8,640	1.65	136	3M	24B
1404/02/10	8,410	8,410	8,640	8,500	(0.35)	195	8M	67B
1404/02/09	8,610	8,500	8,640	8,530	(0.81)	73	3M	24B
1404/02/08	8,500	8,500	8,790	8,600	0.58	209	7M	63B
1404/02/07	8,720	8,520	8,760	8,550	0.35	32	810K	7B
1404/02/02	8,600	8,450	8,700	8,520	(1.16)	391	13M	111B
1404/02/01	8,690	8,410	8,690	8,620	2.13	360	11M	94B
1404/01/31	8,130	8,130	8,610	8,440	0.96	248	8M	64B
1404/01/30	8,210	8,200	8,500	8,360	0.60	82	1M	12B
1404/01/27	8,100	8,080	8,400	8,310	(0.12)	80	2M	18B
1404/01/26	8,400	8,100	8,500	8,320	(0.36)	113	1M	10B
1404/01/25	8,150	8,150	8,640	8,350	(0.6)	295	5M	43B
1404/01/24	8,810	8,310	8,810	8,400	(1.87)	122	4M	30B
1404/01/23	8,360	8,350	8,610	8,560	(0.47)	53	1M	11B
1404/01/20	8,410	8,410	8,730	8,600	(0.69)	57	949K	8B
1404/01/19	8,410	8,380	8,840	8,660	0.81	66	1M	13B
1404/01/18	8,470	8,470	8,610	8,590	(1.6)	40	1M	12B
1404/01/17	8,580	8,580	8,990	8,730	(1.24)	94	2M	15B
1404/01/16	8,870	8,610	9,100	8,840	(0.34)	21	273K	2B
1403/12/28	8,650	8,630	8,650	8,870	(0.22)	13	142K	1B
1403/12/27	8,660	8,660	9,180	8,890	(0.34)	137	3M	29B
1403/12/26	8,990	8,710	9,230	8,920	(0.56)	216	3M	23B
1403/12/25	8,980	8,900	8,980	8,970	(0.11)	26	278K	2B
1403/12/18	8,970	8,830	9,340	9,000	(1.1)	64	946K	8B
1403/12/15	8,770	8,770	9,310	9,100	0.66	195	5M	44B
1403/12/14	9,190	8,930	9,200	9,040	(1.74)	87	1M	13B
1403/12/13	9,210	9,120	9,490	9,210	(2.02)	184	4M	36B
1403/12/12	9,250	9,250	9,460	9,400	2.17	102	2M	17B
1403/12/11	9,110	9,030	9,530	9,200	(1.08)	265	5M	45B
1403/12/08	9,080	9,080	9,560	9,300	(0.11)	220	5M	45B
1403/12/07	9,730	9,260	9,750	9,310	(2.41)	119	3M	28B
1403/12/06	9,600	9,270	9,600	9,540	2.25	200	3M	31B
1403/12/05	9,010	9,000	9,540	9,330	0.65	242	5M	46B
1403/12/04	9,680	9,160	9,720	9,270	(1.8)	141	3M	25B
1403/12/01	8,970	8,970	9,500	9,440	2.28	333	9M	83B
1403/11/30	8,900	8,900	9,290	9,230	2.33	242	4M	35B
1403/11/29	8,590	8,590	9,110	9,020	1.92	334	9M	81B
1403/11/28	8,710	8,710	8,710	8,850	(1.34)	32	998K	9B
1403/11/27	8,810	8,760	8,810	8,970	(0.66)	36	527K	5B
1403/11/23	9,130	8,620	9,140	9,030	1.69	451	12M	110B
1403/11/21	8,850	8,690	8,900	8,880	2.66	126	4M	32B
1403/11/17	8,680	8,440	8,680	8,650	2.61	167	4M	33B
1403/11/16	8,430	8,430	8,430	8,430	2.93	102	3M	29B
1403/11/15	8,080	7,970	8,320	8,190	1.36	201	7M	59B
1403/11/14	8,460	8,060	8,460	8,080	(2.65)	117	2M	20B
1403/11/13	8,600	8,160	8,600	8,300	(1.31)	147	2M	18B
1403/11/10	8,460	8,210	8,480	8,410	2.06	313	8M	69B
1403/11/08	8,260	8,260	8,260	8,240	2.74	81	2M	19B
1403/11/07	8,200	8,200	8,200	8,020	0.63	39	494K	4B
1403/11/06	7,770	7,770	8,250	7,970	(0.5)	245	10M	81B
1403/11/03	7,850	7,850	7,850	8,010	(0.99)	30	909K	7B
1403/11/02	7,940	7,940	7,940	8,090	(1.1)	40	979K	8B
1403/11/01	8,280	7,800	8,280	8,180	1.74	370	12M	102B
1403/10/30	8,040	8,040	8,040	8,040	2.94	130	4M	33B
1403/10/29	7,830	7,630	7,830	7,810	2.63	172	5M	39B
1403/10/26	7,610	7,600	7,610	7,610	2.98	106	4M	30B
1403/10/24	7,200	7,150	7,510	7,390	1.23	211	7M	50B
1403/10/23	7,200	7,150	7,380	7,300	1.81	185	5M	39B
1403/10/22	7,200	6,910	7,270	7,170	1.56	317	6M	46B
1403/10/19	7,100	6,910	7,160	7,060	1.44	198	5M	38B
1403/10/18	6,770	6,760	7,040	6,960	1.75	144	6M	41B
1403/10/17	6,830	6,730	6,990	6,840	0.29	220	5M	33B
1403/10/16	6,890	6,490	6,890	6,820	1.94	226	8M	54B
1403/10/15	6,690	6,670	6,690	6,690	2.92	75	3M	23B
1403/10/12	6,610	6,600	6,610	6,500	1.25	65	1M	9B
1403/10/11	6,590	6,350	6,590	6,420	0.31	185	5M	33B
1403/10/10	6,250	6,250	6,580	6,400	0.16	195	3M	19B
1403/10/09	6,220	6,210	6,500	6,390	(0.16)	193	3M	21B
1403/10/08	6,270	6,270	6,560	6,400	(0.93)	496	17M	110B
1403/10/05	6,270	6,270	6,270	6,460	0.0	6	177K	1B
1403/10/04	6,270	6,270	6,270	6,460	0.0	7	150K	939M
1403/10/03	6,270	6,270	6,270	6,460	0.0	3	54K	336M
1403/10/02	6,270	6,270	6,270	6,460	0.0	4	47K	292M
1403/10/01	6,170	6,170	6,170	6,460	(0.46)	107	5M	28B
1403/09/28	6,300	6,300	6,300	6,490	0.0	9	364K	2B
1403/09/27	6,300	6,300	6,300	6,490	0.0	7	91K	576M
1403/09/26	6,390	6,390	6,390	6,490	(1.37)	22	1M	9B
1403/09/25	6,430	6,430	6,430	6,580	(0.6)	28	620K	4B
1403/09/24	6,620	6,620	6,620	6,620	(2.93)	152	8M	52B
1403/09/21	6,820	6,820	6,820	6,820	(2.99)	57	3M	21B
1403/09/20	6,980	6,930	7,170	7,030	(1.54)	87	2M	12B
1403/09/19	7,390	6,990	7,400	7,140	(0.7)	271	5M	33B
1403/09/18	6,850	6,850	7,230	7,190	2.42	208	6M	40B
1403/09/17	7,300	6,880	7,300	7,020	(0.99)	382	19M	133B
1403/09/14	7,210	6,790	7,210	7,090	1.29	473	26M	188B
1403/09/13	7,000	7,000	7,000	7,000	2.94	68	3M	23B
1403/09/12	6,810	6,810	6,810	6,800	2.72	66	3M	21B
1403/09/11	6,630	6,630	6,630	6,620	2.80	63	3M	20B
1403/09/10	6,440	6,440	6,440	6,440	2.88	58	4M	24B
1403/09/07	6,260	6,260	6,260	6,260	2.96	75	5M	29B
1403/09/06	6,080	6,080	6,080	6,080	2.88	70	3M	20B
1403/09/05	5,870	5,820	6,010	5,910	1.20	103	5M	32B
1403/09/04	5,850	5,740	6,040	5,840	(1.18)	184	4M	22B
1403/09/03	5,810	5,810	6,000	5,910	0.51	86	1M	9B
1403/08/30	5,900	5,800	5,960	5,880	(0.34)	56	2M	12B
1403/08/29	5,980	5,800	5,990	5,900	0.0	59	1M	8B
1403/08/28	5,800	5,780	5,960	5,900	(0.84)	114	3M	17B
1403/08/27	5,800	5,800	6,020	5,950	(0.17)	81	5M	27B
1403/08/26	6,090	5,820	6,090	5,960	0.0	99	2M	10B
1403/08/23	6,110	5,820	6,110	5,960	(0.5)	122	3M	17B
1403/08/22	5,940	5,890	6,120	5,990	(1.32)	166	5M	28B
1403/08/21	6,310	5,980	6,330	6,070	(1.46)	434	17M	105B
1403/08/20	6,190	6,010	6,190	6,160	2.50	139	6M	34B
1403/08/19	5,790	5,790	6,070	6,010	1.86	402	18M	108B
1403/08/16	5,900	5,900	5,900	5,900	(2.96)	89	4M	24B
1403/08/15	6,080	6,080	6,080	6,080	2.88	274	7M	46B
1403/08/14	5,910	5,910	5,910	5,910	2.96	254	7M	43B
1403/08/13	5,740	5,740	5,740	5,740	2.87	131	4M	22B
1403/08/07	5,580	5,580	5,580	5,580	2.95	166	4M	22B
1403/08/06	5,450	5,450	5,450	5,420	2.26	106	3M	17B
1403/08/05	5,330	5,330	5,330	5,300	2.26	139	3M	17B
1403/08/02	4,968	4,968	5,268	5,183	1.33	126	4M	23B
1403/08/01	5,279	4,973	5,279	5,115	(0.21)	643	30M	151B
1403/07/30	5,165	5,165	5,165	5,126	2.21	129	3M	16B
1403/07/29	5,050	5,050	5,050	5,015	2.28	102	3M	16B
1403/07/28	4,950	4,950	4,950	4,903	2.02	97	3M	14B
1403/07/25	4,833	4,833	4,833	4,806	2.41	84	4M	18B
1403/07/24	4,708	4,708	4,708	4,693	2.67	85	4M	19B
1403/07/23	4,648	4,648	4,648	4,571	1.29	52	2M	9B
1403/07/22	4,557	4,557	4,557	4,513	1.99	79	3M	14B
1403/07/21	4,493	4,493	4,493	4,425	1.42	62	2M	10B
1403/07/18	4,401	4,401	4,401	4,363	0.11	38	545K	2B
1403/07/17	4,398	4,398	4,398	4,358	0.07	19	340K	1B
1403/07/16	4,375	4,375	4,375	4,355	0.53	49	3M	11B
1403/07/15	4,340	4,340	4,340	4,332	0.79	67	4M	16B
1403/07/14	4,324	4,324	4,324	4,298	0.37	43	2M	8B
1403/07/11	4,317	4,317	4,317	4,282	0.16	19	741K	3B
1403/07/10	4,302	4,302	4,302	4,275	0.35	26	2M	7B
1403/07/09	4,300	4,300	4,300	4,260	0.05	23	251K	1B
1403/07/08	4,210	4,210	4,284	4,258	0.38	63	2M	9B
1403/07/07	4,176	4,176	4,260	4,242	0.57	98	4M	18B
1403/07/04	4,293	4,293	4,293	4,218	1.20	50	2M	8B
1403/07/03	4,271	4,271	4,271	4,168	0.51	31	813K	3B
1403/07/02	4,259	4,259	4,259	4,147	0.29	30	461K	2B
1403/07/01	4,225	4,149	4,228	4,135	0.73	37	1M	6B
1403/06/28	4,096	4,096	4,300	4,105	(2.77)	126	9M	35B
1403/06/27	4,334	4,110	4,342	4,222	0.14	38	724K	3B
1403/06/26	4,200	4,150	4,334	4,216	0.19	20	367K	2B
1403/06/25	4,324	4,324	4,324	4,208	0.21	24	326K	1B
1403/06/24	4,070	4,070	4,318	4,199	0.14	22	258K	1B
1403/06/21	4,312	4,312	4,312	4,193	0.14	22	226K	976M
1403/06/20	4,339	4,339	4,339	4,187	1.31	36	1M	6B
1403/06/19	4,255	4,255	4,255	4,133	0.02	14	32K	134M
1403/06/18	4,243	4,243	4,243	4,132	0.29	30	475K	2B
1403/06/17	4,242	4,242	4,242	4,120	0.02	11	32K	137M
1403/06/13	4,201	4,201	4,201	4,119	0.0	6	7K	27M
1403/06/11	4,191	4,191	4,191	4,119	0.24	26	618K	3B
1403/06/10	4,120	4,120	4,186	4,109	0.12	29	302K	1B
1403/06/07	4,057	4,057	4,178	4,104	0.17	36	658K	3B
1403/06/06	4,052	4,052	4,172	4,097	0.15	30	646K	3B
1403/06/05	4,100	4,100	4,172	4,091	0.0	9	28K	115M
1403/06/03	4,170	4,170	4,170	4,091	0.05	29	132K	551M
1403/05/31	4,060	4,060	4,169	4,089	0.02	34	183K	754M
1403/05/30	4,027	4,023	4,167	4,088	0.05	25	416K	2B
1403/05/29	4,012	4,012	4,166	4,086	0.02	16	176K	722M
1403/05/28	4,006	4,006	4,164	4,085	0.05	15	113K	468M
1403/05/27	4,162	4,100	4,162	4,083	0.05	16	167K	691M
1403/05/24	4,120	4,040	4,120	4,081	0.02	21	361K	1B
1403/05/23	4,050	4,040	4,120	4,080	0.0	38	633K	3B
1403/05/22	4,052	4,052	4,132	4,080	(0.29)	126	2M	8B
1403/05/21	4,129	4,129	4,129	4,092	0.07	20	360K	1B
1403/05/20	4,060	4,060	4,142	4,089	(0.29)	50	2M	7B
1403/05/16	4,060	4,060	4,063	4,101	0.0	5	45K	184M
1403/05/15	4,080	4,064	4,080	4,101	(0.1)	26	501K	2B
1403/05/14	4,075	4,075	4,157	4,105	(0.27)	32	641K	3B
1403/05/13	4,115	4,115	4,168	4,116	(2.97)	69	2M	9B
1403/05/10	4,242	4,242	4,242	4,242	(3.0)	39	2M	10B
1403/05/09	4,379	4,150	4,379	4,373	2.85	155	7M	29B
1403/05/08	4,252	4,252	4,252	4,252	2.98	33	2M	7B
1403/05/06	3,931	3,931	4,155	4,129	2.35	93	5M	19B
1403/05/03	3,905	3,905	4,074	4,034	1.97	54	2M	8B
1403/05/02	3,904	3,904	4,135	3,956	(1.62)	35	611K	2B
1403/05/01	3,990	3,990	4,159	4,021	(1.74)	47	1M	4B
1403/04/31	4,100	4,068	4,151	4,092	(2.41)	44	2M	7B
1403/04/30	4,283	4,052	4,283	4,193	0.82	34	2M	7B
1403/04/27	4,051	4,051	4,258	4,159	(0.17)	26	725K	3B
1403/04/24	4,152	4,150	4,300	4,166	(2.6)	15	817K	3B
1403/04/23	4,230	4,221	4,427	4,277	(0.67)	56	5M	21B
1403/04/20	4,214	4,212	4,450	4,306	(0.83)	48	1M	5B
1403/04/19	4,549	4,295	4,549	4,342	(1.7)	45	724K	3B
1403/04/18	4,256	4,256	4,515	4,417	0.75	125	5M	21B
1403/04/17	4,400	4,350	4,401	4,384	2.60	63	1M	5B
1403/04/16	4,079	4,079	4,329	4,273	1.67	38	1M	6B
1403/04/13	4,396	4,140	4,396	4,203	(1.52)	45	616K	3B
1403/04/12	4,268	4,250	4,268	4,268	2.99	33	441K	2B
1403/04/11	4,110	4,108	4,173	4,144	(2.15)	22	792K	3B
1403/04/10	4,240	4,225	4,439	4,235	(2.76)	41	670K	3B
1403/04/09	4,410	4,160	4,413	4,355	1.63	105	2M	10B
1403/04/06	4,285	4,285	4,285	4,285	2.00	41	1M	5B
1403/04/04	4,200	4,200	4,201	4,201	1.99	21	190K	799M
1403/04/03	4,176	4,093	4,176	4,119	(1.36)	103	6M	23B
1403/03/29	4,105	4,105	4,271	4,226	0.91	220	4M	19B
1403/03/27	4,188	4,188	4,188	4,188	(1.99)	7	409K	2B
1403/03/26	4,273	4,273	4,273	4,273	(2.0)	6	224K	956M
1403/03/23	4,360	4,360	4,360	4,360	(1.98)	6	169K	737M
1403/03/22	4,448	4,448	4,448	4,448	(1.98)	2	42K	186M
1403/03/21	4,538	4,538	4,538	4,538	(1.99)	12	321K	1B
1403/03/20	4,630	4,630	4,630	4,630	(1.99)	3	70K	324M
1403/03/19	4,724	4,724	4,724	4,724	(1.99)	8	430K	2B
1403/03/16	4,820	4,820	4,820	4,820	(1.83)	6	246K	1B
1403/03/13	4,910	4,910	4,910	4,910	(2.0)	13	352K	2B
1403/03/12	5,010	5,010	5,010	5,010	(1.96)	45	2M	11B
1403/03/09	5,110	5,110	5,110	5,110	(1.92)	20	1M	7B
1403/03/08	5,210	5,210	5,210	5,210	(1.88)	2	11K	55M
1403/03/07	5,310	5,310	5,310	5,310	(1.85)	3	50K	266M
1403/03/06	5,410	5,410	5,410	5,410	(1.99)	1	50K	270M
1403/03/05	5,520	5,520	5,520	5,520	(1.95)	5	46K	252M
1403/03/01	5,630	5,630	5,630	5,630	(1.92)	11	446K	3B
1403/02/30	5,740	5,740	5,740	5,740	(2.88)	11	366K	2B
1403/02/29	5,910	5,910	5,910	5,910	(2.96)	20	330K	2B
1403/02/26	6,330	5,970	6,330	6,090	(0.98)	161	4M	23B
1403/02/25	5,960	5,960	6,310	6,150	0.16	249	4M	25B
1403/02/24	6,340	5,980	6,340	6,140	(0.32)	226	4M	24B
1403/02/23	6,160	6,160	6,160	6,160	2.84	47	756K	5B
1403/02/22	6,070	5,730	6,070	5,990	1.53	203	4M	22B
1403/02/19	5,900	5,900	5,900	5,900	2.97	41	473K	3B
1403/02/18	5,730	5,730	5,730	5,730	2.87	31	208K	1B
1403/02/17	5,570	5,570	5,570	5,570	2.96	73	2M	11B
1403/02/16	5,410	5,410	5,410	5,410	2.85	19	190K	1B
1403/02/12	5,260	5,260	5,260	5,260	2.94	18	139K	729M
1403/02/11	5,100	5,100	5,110	5,110	2.82	63	981K	5B
1403/02/10	4,950	4,950	5,190	4,970	(2.55)	178	4M	22B
1403/02/09	5,070	5,050	5,240	5,100	(1.92)	88	2M	11B
1403/02/08	5,210	5,180	5,380	5,200	(2.44)	96	2M	8B
1403/02/05	5,330	5,330	5,330	5,330	(2.91)	47	935K	5B
1403/02/04	5,710	5,390	5,710	5,490	(1.08)	196	4M	25B
1403/02/03	5,550	5,550	5,550	5,550	2.97	28	451K	3B
1403/02/02	5,390	5,390	5,390	5,390	2.86	17	305K	2B
1403/02/01	5,240	5,240	5,240	5,240	2.95	11	497K	3B
1403/01/20	16,990	16,980	18,010	17,350	(0.86)	203	2M	29B
1403/01/19	17,580	16,980	17,750	17,500	0.0	64	345K	6B
1403/01/11	17,700	17,320	17,880	17,500	(1.96)	117	854K	15B
1403/01/08	17,600	17,550	18,500	17,850	(1.33)	113	852K	15B
1403/01/07	18,400	17,850	18,400	18,090	(1.68)	276	3M	50B
1403/01/06	18,400	18,400	18,400	18,400	2.97	51	400K	7B
1403/01/05	17,870	17,870	17,870	17,870	3.00	29	150K	3B
1402/12/28	17,360	17,140	17,360	17,350	2.91	64	582K	10B
1402/12/27	16,890	16,550	16,890	16,860	2.80	79	383K	6B
1402/12/26	16,000	16,000	16,540	16,400	2.12	87	518K	8B
1402/12/23	16,100	15,930	16,450	16,060	0.0	69	212K	3B
1402/12/22	16,250	15,870	16,700	16,060	(1.17)	49	178K	3B
1402/12/21	16,600	16,190	16,610	16,250	(2.64)	93	938K	15B
1402/12/20	16,400	16,390	17,380	16,690	(1.18)	58	543K	9B
1402/12/16	16,900	16,880	17,210	16,890	(2.93)	83	1M	18B
1402/12/15	17,780	16,950	17,780	17,400	0.58	69	314K	5B
1402/12/14	17,330	17,060	17,330	17,300	2.79	133	1M	18B
1402/12/13	16,830	16,830	16,830	16,830	3.00	8	60K	1B
1402/12/09	16,300	16,300	16,350	16,340	2.90	22	435K	7B
1402/12/08	15,420	15,400	16,060	15,880	0.13	47	244K	4B
1402/12/07	15,760	15,760	16,030	15,860	(2.04)	61	298K	5B
1402/12/05	16,260	16,170	16,840	16,190	(2.82)	135	1M	21B
1402/12/02	16,700	16,640	16,830	16,660	(2.86)	175	1M	19B
1402/12/01	17,900	17,060	17,900	17,150	(2.45)	122	846K	15B
1402/11/30	17,560	17,560	18,490	17,580	(2.87)	172	2M	42B
1402/11/29	18,250	17,930	18,600	18,100	(2.06)	223	1M	23B
1402/11/28	18,770	18,090	18,800	18,480	1.20	480	2M	44B
1402/11/25	18,110	17,850	18,440	18,260	1.95	404	3M	59B
1402/11/24	17,900	17,700	18,050	17,910	1.07	164	1M	20B
1402/11/23	17,240	17,240	17,940	17,720	1.03	91	705K	12B
1402/11/21	17,210	17,210	17,700	17,540	1.10	79	509K	9B
1402/11/18	17,390	17,200	17,550	17,350	1.34	138	837K	15B
1402/11/17	16,460	16,460	17,260	17,120	1.00	78	624K	11B
1402/11/16	16,800	16,800	17,100	16,950	1.19	43	189K	3B
1402/11/15	16,300	16,300	16,860	16,750	2.07	86	231K	4B
1402/11/14	16,100	16,100	16,540	16,410	1.74	64	253K	4B
1402/11/11	16,010	15,900	16,500	16,130	0.62	85	636K	10B
1402/11/10	15,640	15,470	16,320	16,030	1.14	125	915K	15B
1402/11/09	15,660	15,650	16,240	15,850	(1.37)	55	382K	6B
1402/11/08	16,110	15,980	16,300	16,070	(0.86)	64	508K	8B
1402/11/07	16,350	15,870	16,350	16,210	2.08	60	345K	6B
1402/11/04	15,610	15,610	16,090	15,880	(0.5)	33	306K	5B
1402/11/03	15,870	15,870	16,100	15,960	(1.97)	38	331K	5B
1402/11/02	16,140	16,110	16,500	16,280	(1.93)	68	390K	6B
1402/11/01	16,210	16,210	17,100	16,600	(0.6)	76	905K	15B
1402/10/30	16,810	16,560	17,400	16,700	(2.17)	107	1M	22B
1402/10/27	16,820	16,600	17,320	17,070	(0.23)	87	353K	6B
1402/10/26	16,820	16,790	17,420	17,110	(0.98)	131	793K	14B
1402/10/25	16,760	16,760	17,420	17,280	1.83	71	469K	8B
1402/10/24	17,100	16,730	17,220	16,970	(1.57)	128	969K	16B
1402/10/23	16,780	16,780	17,600	17,240	(0.29)	120	574K	10B
1402/10/20	17,300	16,960	17,680	17,290	0.23	130	770K	13B
1402/10/19	16,500	16,500	17,300	17,250	2.68	166	1M	23B
1402/10/18	16,100	16,100	16,840	16,800	2.75	125	739K	12B
1402/10/17	15,650	15,650	16,380	16,350	2.77	131	1M	24B
1402/10/16	15,500	15,500	16,120	15,910	0.06	110	591K	9B
1402/10/13	16,360	15,640	16,360	15,900	(0.13)	63	370K	6B
1402/10/12	16,390	15,900	16,390	15,920	(2.87)	219	8M	125B
1402/10/10	16,380	16,380	16,880	16,390	(2.9)	111	4M	57B
1402/10/09	17,000	16,600	17,250	16,880	(1.23)	120	1M	21B
1402/10/06	16,980	16,920	17,320	17,090	(1.1)	110	834K	14B
1402/10/05	17,000	16,900	17,380	17,280	0.76	72	741K	13B
1402/10/04	17,130	17,000	17,380	17,150	0.12	74	340K	6B
1402/10/03	16,960	16,760	17,300	17,130	0.06	77	303K	5B
1402/10/02	17,070	16,760	17,310	17,120	(0.64)	53	386K	7B
1402/09/29	17,530	17,050	17,530	17,230	1.17	52	297K	5B
1402/09/28	17,030	16,650	17,040	17,030	2.90	106	1M	21B
1402/09/27	16,360	16,360	16,850	16,550	1.16	211	5M	80B
1402/09/25	15,760	15,760	16,490	16,360	1.87	80	341K	6B
1402/09/22	16,300	15,940	16,400	16,060	(2.25)	139	1M	17B
1402/09/21	17,000	16,240	17,000	16,430	(1.5)	61	380K	6B
1402/09/20	16,690	16,590	17,180	16,680	(2.46)	140	800K	13B
1402/09/19	17,530	16,890	17,850	17,100	(1.78)	219	2M	31B
1402/09/18	18,000	17,290	18,000	17,410	(2.3)	169	1M	22B
1402/09/15	17,550	17,550	18,150	17,820	0.85	88	551K	10B
1402/09/14	17,650	17,470	17,990	17,670	0.17	106	741K	13B
1402/09/13	17,460	17,420	17,900	17,640	1.03	169	1M	18B
1402/09/12	17,310	17,010	17,730	17,460	0.52	102	434K	8B
1402/09/11	17,850	17,140	17,850	17,370	(1.7)	171	1M	22B
1402/09/08	17,300	17,300	17,970	17,670	1.03	128	844K	15B
1402/09/07	17,500	17,250	17,690	17,490	1.39	113	595K	10B
1402/09/06	17,200	17,150	17,500	17,250	0.06	98	474K	8B
1402/09/05	17,160	17,000	17,630	17,240	0.41	135	666K	11B
1402/09/04	17,000	16,950	17,690	17,170	(1.72)	200	1M	22B
1402/09/01	17,360	17,200	17,810	17,470	0.69	145	708K	12B
1402/08/30	16,740	16,740	17,750	17,350	0.64	160	1M	19B
1402/08/29	17,460	17,180	17,820	17,240	(2.65)	125	863K	15B
1402/08/28	17,470	17,470	17,920	17,710	1.37	137	1M	25B
1402/08/27	17,080	17,080	18,000	17,470	(0.74)	214	1M	25B
1402/08/24	17,320	17,170	17,820	17,600	1.62	154	2M	27B
1402/08/23	17,000	16,600	17,400	17,320	2.49	194	1M	19B
1402/08/22	17,170	16,600	17,210	16,900	(1.23)	217	2M	25B
1402/08/21	17,170	16,700	17,230	17,110	2.15	117	503K	9B
1402/08/20	16,250	16,250	16,750	16,750	2.95	156	1M	24B
1402/08/17	16,270	16,240	16,460	16,270	(2.81)	222	2M	29B
1402/08/16	16,800	16,460	17,040	16,740	0.66	146	879K	15B
1402/08/15	16,630	16,610	16,880	16,630	(2.86)	273	2M	27B
1402/08/14	17,020	17,010	17,660	17,120	(2.34)	251	1M	24B
1402/08/13	18,230	17,280	18,260	17,530	(1.57)	216	1M	21B
1402/08/10	18,010	17,720	18,320	17,810	(2.46)	238	2M	40B
1402/08/09	18,200	17,540	18,540	18,260	1.44	176	918K	17B
1402/08/08	17,520	17,520	18,030	18,000	2.80	215	1M	20B
1402/08/07	16,610	16,610	17,550	17,510	2.76	253	2M	31B
1402/08/06	16,990	16,990	17,700	17,040	(2.68)	238	2M	34B
1402/08/03	17,710	17,190	18,240	17,510	(1.19)	420	3M	44B
1402/08/02	17,020	17,020	18,060	17,720	1.03	736	8M	145B
1402/08/01	17,540	17,540	17,540	17,540	(2.99)	35	426K	7B
1402/07/30	18,080	18,080	18,080	18,080	(2.95)	41	485K	9B
1402/07/29	18,630	18,630	18,630	18,630	(2.97)	47	610K	11B
1402/07/26	19,200	19,200	19,200	19,200	(2.78)	16	397K	8B
1402/07/25	19,750	19,750	19,750	19,750	(2.95)	40	576K	11B
1402/07/24	20,850	19,950	21,150	20,350	(0.97)	704	7M	136B
1402/07/23	19,700	19,700	20,900	20,550	1.23	1,283	10M	209B
1402/07/22	20,900	20,200	20,900	20,300	(2.4)	970	9M	182B
1402/07/19	20,800	20,800	20,800	20,800	9.47	68	2M	35B
1402/05/24	235,000	235,000	249,500	246,800	1.88	500	351K	87B
1402/05/23	240,000	240,000	242,450	242,250	2.91	362	296K	72B
1402/05/22	240,050	226,150	240,050	235,400	0.99	644	633K	149B
1402/05/21	233,100	233,100	233,100	233,100	2.98	73	105K	24B
1402/05/18	226,350	226,350	226,350	226,350	2.98	43	35K	8B
1402/05/17	219,800	219,800	219,800	219,800	3.00	18	6K	1B
1402/05/16	213,400	213,400	213,400	213,400	2.99	25	14K	3B
1402/05/15	207,200	207,200	207,200	207,200	2.98	16	7K	1B
1402/05/14	199,550	196,700	208,800	201,200	(0.76)	276	210K	42B
1402/05/10	205,700	202,450	210,000	202,750	(2.85)	152	111K	22B
1402/05/09	211,800	200,100	211,800	208,700	1.46	169	77K	16B
1402/05/08	213,200	200,900	213,300	205,700	(0.68)	503	409K	84B
1402/05/07	207,100	207,100	207,100	207,100	2.98	92	442K	91B
1402/05/04	201,100	201,000	201,100	201,100	3.00	138	663K	133B
1402/05/03	192,800	192,800	204,450	195,250	(1.76)	336	342K	67B
1402/05/02	198,750	198,750	198,750	198,750	(2.98)	117	152K	30B
1402/05/01	204,950	204,850	205,000	204,850	(2.98)	65	92K	19B
1402/04/31	209,250	209,250	221,700	211,150	(2.11)	375	353K	75B
1402/04/28	215,700	215,700	215,700	215,700	(2.99)	43	25K	5B
1402/04/27	222,350	222,350	222,350	222,350	(2.99)	64	44K	10B
1402/04/26	229,200	229,200	229,200	229,200	(2.98)	4	1K	287M
1402/04/25	236,250	236,250	236,250	236,250	(3.0)	8	6K	1B
1402/04/24	243,550	243,550	243,550	243,550	(2.99)	10	3K	771M
1402/04/21	251,050	251,050	251,050	251,050	(2.99)	19	19K	5B
1402/04/20	263,650	248,350	263,650	258,800	1.09	417	473K	122B
1402/04/19	256,000	256,000	256,000	256,000	3.00	27	52K	13B
1402/04/18	248,550	248,550	248,550	248,550	2.98	20	16K	4B
1402/04/17	241,350	241,350	241,350	241,350	2.99	27	37K	9B
1402/04/14	234,350	234,350	234,350	234,350	2.99	27	16K	4B
1402/04/13	227,550	227,550	227,550	227,550	2.99	20	9K	2B
1402/04/12	220,950	220,950	220,950	220,950	2.98	114	133K	29B
1402/04/11	214,800	210,500	214,800	214,550	2.88	118	84K	18B
1402/04/10	208,550	208,550	208,550	208,550	2.99	226	346K	72B
1402/04/07	202,500	202,500	202,500	202,500	2.97	24	24K	5B
1402/04/06	200,700	190,000	200,700	196,650	0.90	39	22K	4B
1402/03/29	196,550	191,000	196,550	196,000	2.70	125	131K	26B
1402/03/28	186,100	186,000	191,300	190,850	2.75	91	61K	12B
1402/03/27	180,000	180,000	187,600	185,750	1.98	65	54K	10B
1402/03/24	178,150	178,150	187,100	182,150	(0.76)	84	76K	14B
1402/03/23	182,350	182,250	189,600	183,550	(2.26)	82	82K	15B
1402/03/22	194,950	183,650	194,950	187,800	(0.79)	101	101K	19B
1402/03/21	179,650	179,650	190,750	189,300	2.21	102	76K	14B
1402/03/20	185,200	185,200	185,300	185,200	(2.99)	60	100K	18B
1402/03/17	192,450	190,700	197,400	190,900	(2.87)	107	109K	21B
1402/03/16	197,800	190,250	197,800	196,550	2.34	122	79K	16B
1402/03/13	181,550	181,550	192,600	192,050	2.70	94	61K	12B
1402/03/10	195,950	186,550	195,950	187,000	(2.76)	164	218K	41B
1402/03/09	193,400	184,000	193,400	192,300	2.40	186	155K	30B
1402/03/08	184,000	184,000	195,300	187,800	(0.98)	339	334K	63B
1402/03/07	189,650	189,650	189,650	189,650	(2.99)	37	83K	16B
1402/03/06	195,500	195,500	195,500	195,500	(2.98)	18	40K	8B
1402/03/03	200,850	200,800	205,000	201,500	(2.66)	80	73K	15B
1402/03/02	197,550	197,550	209,250	207,000	1.87	585	665K	138B
1402/03/01	203,200	203,200	203,200	203,200	(2.98)	46	44K	9B
1402/02/31	209,450	209,450	209,450	209,450	(2.99)	39	34K	7B
1402/02/30	215,900	215,900	215,900	215,900	(2.99)	17	40K	9B
1402/02/27	222,550	222,550	222,550	222,550	(2.99)	29	115K	26B
1402/02/25	220,550	220,550	234,150	229,400	0.90	229	331K	76B
1402/02/19	239,050	225,150	239,050	227,350	(2.05)	438	831K	189B
1402/02/18	232,100	232,100	232,100	232,100	3.00	126	143K	33B
1402/02/17	225,350	225,350	225,350	225,350	2.99	71	333K	75B
1402/02/16	218,900	208,250	218,900	218,800	2.94	172	430K	94B
1402/02/13	212,550	212,550	212,550	212,550	2.98	34	81K	17B
1402/02/12	206,400	206,400	206,400	206,400	2.99	31	36K	7B
1402/02/11	200,400	200,400	200,400	200,400	2.98	32	23K	5B
1402/02/10	194,600	194,600	194,600	194,600	2.99	29	25K	5B
1402/02/09	188,950	188,950	188,950	188,950	3.00	82	233K	44B
1402/02/06	181,300	181,300	186,700	183,450	1.19	95	223K	41B
1402/01/28	181,350	176,550	181,350	181,300	2.95	111	172K	31B
1402/01/27	176,100	176,100	176,100	176,100	2.98	22	31K	6B
1402/01/26	171,000	171,000	171,000	171,000	2.98	23	61K	10B
1402/01/22	166,050	166,050	166,050	166,050	2.98	35	183K	30B
1402/01/20	162,450	155,600	162,500	161,250	2.19	202	747K	120B
1402/01/19	149,750	149,750	158,900	157,800	2.27	372	2M	253B
1402/01/16	162,100	153,100	162,450	154,300	(2.22)	141	150K	23B
1402/01/15	157,850	154,350	157,850	157,800	2.94	141	177K	28B
1402/01/14	153,300	151,200	153,350	153,300	2.96	128	118K	18B
1402/01/09	152,200	143,400	152,200	148,900	0.74	198	711K	106B
1402/01/08	147,900	144,950	147,950	147,800	2.89	194	174K	26B
1402/01/07	143,650	141,000	143,650	143,650	2.97	91	105K	15B
1402/01/06	139,550	139,000	139,550	139,500	2.95	40	157K	22B
1402/01/05	135,500	135,500	135,500	135,500	2.96	13	10K	1B
1401/12/28	131,600	131,600	131,600	131,600	2.97	45	65K	9B
1401/12/27	129,500	122,100	129,550	127,800	1.59	183	301K	38B
1401/12/24	127,250	121,800	127,250	125,800	1.82	193	612K	77B
1401/12/23	124,500	117,300	124,500	123,550	2.19	127	249K	31B
1401/12/22	120,900	120,900	120,900	120,900	2.98	32	65K	8B
1401/12/21	117,400	117,400	117,400	117,400	2.98	9	59K	7B
1401/12/15	114,000	114,000	114,000	114,000	2.98	17	58K	7B
1401/12/14	110,700	110,700	110,700	110,700	2.98	13	29K	3B
1401/12/13	107,500	107,500	107,500	107,500	2.97	26	155K	17B
1401/12/10	103,400	103,100	106,450	104,400	1.02	48	200K	21B
1401/12/09	100,450	100,100	104,000	103,350	2.33	100	234K	24B
1401/12/08	101,200	100,000	102,300	101,000	1.66	134	357K	36B
1401/12/07	100,300	96,850	100,300	99,350	0.20	184	413K	41B
1401/12/06	98,350	96,500	101,950	99,150	(0.3)	216	637K	63B
1401/12/03	101,500	99,200	101,500	99,450	(2.74)	109	192K	19B
1401/12/02	105,900	101,200	105,900	102,250	(0.78)	105	166K	17B
1401/12/01	101,950	100,100	105,250	103,050	0.05	129	198K	20B
1401/11/30	99,650	99,650	104,850	103,000	0.59	198	495K	51B
1401/11/26	103,500	99,250	103,500	102,400	1.89	114	251K	26B
1401/11/19	97,850	97,850	101,750	100,500	1.72	103	109K	11B
1401/11/18	102,550	96,900	102,800	98,800	(1.05)	206	363K	36B
1401/11/17	100,150	95,350	100,150	99,850	2.67	361	638K	64B
1401/11/16	97,250	97,250	97,250	97,250	2.96	25	66K	6B
1401/11/12	94,450	94,450	94,450	94,450	3.00	59	90K	8B
1401/11/11	91,850	89,350	91,850	91,700	2.80	121	176K	16B
1401/11/10	87,850	87,850	93,250	89,200	(1.49)	164	167K	15B
1401/11/09	90,550	90,550	90,550	90,550	(2.95)	47	63K	6B
1401/11/08	93,000	93,000	94,500	93,300	(2.66)	26	14K	1B
1401/11/05	95,800	95,700	99,100	95,850	(2.84)	110	101K	10B
1401/11/04	97,400	97,400	103,400	98,650	(1.74)	518	608K	60B
1401/11/03	100,400	100,400	100,400	100,400	(3.0)	12	28K	3B
1401/11/02	103,500	103,500	103,500	103,500	(2.95)	31	44K	5B
1401/11/01	106,350	106,350	110,000	106,650	(2.69)	220	314K	33B
1401/10/28	110,000	105,200	111,700	109,600	1.06	433	310K	34B
1401/10/27	108,500	106,250	108,500	108,450	2.94	390	360K	39B
1401/10/26	105,350	105,350	105,350	105,350	2.98	50	133K	14B
1401/10/24	102,300	99,350	102,300	102,300	2.97	116	184K	19B
1401/10/21	99,350	99,350	99,350	99,350	2.95	158	251K	25B
1401/10/20	96,850	96,850	96,850	96,500	2.60	34	88K	8B
1401/10/19	95,600	95,600	95,600	94,050	1.29	37	44K	4B
1401/10/18	92,850	92,850	92,850	92,850	3.00	155	345K	32B
1401/10/17	90,150	90,150	90,150	90,150	2.97	35	101K	9B
1401/10/14	87,550	87,500	87,550	87,550	3.00	134	166K	15B
1401/10/13	85,000	83,150	85,000	85,000	2.97	156	383K	33B
1401/10/12	82,000	82,000	82,550	82,550	2.99	56	105K	9B
1401/10/11	80,300	78,300	80,350	80,150	2.69	179	194K	16B
1401/10/10	78,700	75,650	78,700	78,050	2.09	250	336K	26B
1401/10/07	72,600	72,600	77,000	76,450	2.21	231	517K	40B
1401/10/05	72,350	71,800	76,150	74,800	1.15	392	489K	37B
1401/10/04	73,950	73,600	73,950	73,950	2.99	244	807K	60B
1401/10/03	71,800	71,800	71,800	71,800	2.94	42	99K	7B
1401/09/30	69,750	69,700	69,750	69,750	2.95	108	597K	42B
1401/09/29	68,000	68,000	68,000	67,750	2.57	26	88K	6B
1401/09/28	65,800	65,500	66,100	66,050	2.88	142	323K	21B
1401/09/27	64,300	64,300	64,300	64,200	2.80	37	95K	6B
1401/09/26	61,000	59,850	62,550	62,450	2.80	66	118K	7B
1401/09/23	61,000	59,200	61,000	60,750	(0.33)	73	53K	3B
1401/09/22	58,000	58,000	61,300	60,950	2.35	83	85K	5B
1401/09/21	60,000	58,250	60,550	59,550	1.28	75	79K	5B
1401/09/20	60,000	57,800	60,200	58,800	(1.01)	83	93K	5B
1401/09/19	60,450	59,350	60,600	59,400	(2.86)	141	179K	11B
1401/09/16	61,200	60,100	62,500	61,150	(1.29)	90	60K	4B
1401/09/15	58,900	58,900	62,050	61,950	2.82	94	159K	10B
1401/09/14	59,600	57,950	61,000	60,250	1.69	103	154K	9B
1401/09/13	59,200	59,200	60,250	59,250	(2.87)	99	173K	10B
1401/09/12	59,850	59,850	60,100	61,000	(1.05)	65	37K	2B
1401/09/09	61,100	60,700	61,750	61,650	(1.44)	71	56K	3B
1401/09/08	62,100	61,450	63,900	62,550	(1.18)	94	86K	5B
1401/09/07	63,350	62,600	63,350	63,300	2.84	133	169K	11B
1401/09/06	61,350	61,150	61,700	61,550	2.67	112	105K	6B
1401/09/05	58,400	58,350	60,700	59,950	1.70	74	73K	4B
1401/09/02	58,400	57,600	58,650	58,950	(0.17)	44	11K	644M
1401/09/01	58,500	58,500	60,500	59,050	0.51	71	39K	2B
1401/08/30	58,700	58,600	59,400	58,750	1.82	56	68K	4B
1401/08/29	55,850	55,200	58,300	57,700	1.85	65	94K	5B
1401/08/28	57,500	55,700	57,500	56,650	(0.61)	44	36K	2B
1401/08/25	57,500	56,050	57,600	57,000	1.88	70	78K	4B
1401/08/24	56,250	55,050	58,350	55,950	(1.41)	116	167K	9B
1401/08/23	55,950	55,900	57,100	56,750	(0.96)	40	49K	3B
1401/08/22	57,750	56,650	58,300	57,300	0.17	43	42K	2B
1401/08/21	57,400	55,650	57,600	57,200	2.23	88	134K	8B
1401/08/18	53,600	53,600	56,550	55,950	1.82	94	137K	8B
1401/08/17	56,400	54,000	56,400	54,950	(0.9)	64	84K	5B
1401/08/16	56,150	55,000	56,500	55,450	1.00	102	148K	8B
1401/08/15	54,100	54,100	57,100	54,900	(1.52)	198	177K	10B
1401/08/14	57,300	55,400	58,700	55,750	(2.36)	185	146K	8B
1401/08/11	59,200	55,800	59,200	57,100	(0.7)	76	43K	2B
1401/08/10	56,350	55,600	58,000	57,500	2.04	101	187K	11B
1401/08/09	56,500	56,200	57,300	56,350	(2.68)	126	122K	7B
1401/08/08	57,350	57,350	59,650	57,900	(2.03)	88	148K	9B
1401/08/07	59,100	59,100	60,400	59,100	(2.96)	58	134K	8B
1401/08/04	59,850	59,850	62,600	60,900	(1.3)	120	143K	9B
1401/08/03	61,900	59,900	61,900	61,700	2.66	266	230K	14B
1401/08/02	60,950	59,350	61,100	60,100	1.26	175	203K	12B
1401/08/01	59,500	58,000	59,500	59,350	2.68	306	403K	24B
1401/07/30	57,800	54,650	57,950	57,800	2.66	86	100K	6B
1401/07/27	55,750	55,550	56,450	56,300	(1.66)	78	57K	3B
1401/07/26	58,400	56,050	59,000	57,250	(0.87)	79	47K	3B
1401/07/25	57,400	57,300	59,800	57,750	(2.2)	87	107K	6B
1401/07/24	59,000	59,000	60,950	59,050	(2.88)	132	204K	12B
1401/07/23	60,800	60,100	60,850	60,800	2.88	219	209K	13B
1401/07/20	58,600	58,600	61,650	59,100	(2.15)	220	283K	17B
1401/07/19	58,650	58,650	58,650	60,400	(0.08)	5	2K	98M
1401/07/18	57,600	57,600	57,600	60,450	(0.25)	13	5K	295M
1401/07/17	58,850	58,850	58,850	60,600	(0.08)	4	2K	99M
1401/07/16	58,900	58,900	58,900	60,650	(0.08)	6	3K	150M
1401/07/12	58,900	58,900	58,900	60,700	0.0	2	1K	79M
1401/07/11	58,900	58,900	58,900	60,700	0.0	1	400	24M
1401/07/10	59,100	59,100	59,100	60,700	(0.33)	12	11K	665M
1401/07/09	60,150	60,150	60,150	60,900	(1.77)	15	61K	4B
1401/07/06	62,000	62,000	62,000	62,000	(2.97)	33	109K	7B
1401/07/04	63,050	63,050	63,050	63,900	(1.69)	10	57K	4B
1401/07/02	63,950	63,950	63,950	65,000	(1.37)	8	46K	3B
1401/06/30	65,000	65,000	65,000	65,900	(1.64)	8	56K	4B
1401/06/29	70,000	66,250	70,250	67,000	(1.83)	67	71K	5B
1401/06/19	66,450	66,450	66,450	68,300	(0.29)	18	9K	604M
1401/06/16	69,950	65,950	69,950	68,500	0.81	601	893K	61B
1401/06/15	68,850	68,850	68,850	67,950	1.65	59	56K	4B
1401/06/14	67,750	67,750	67,750	66,850	1.60	31	55K	4B
1401/06/13	65,800	65,800	65,800	65,800	2.97	47	100K	7B
1401/06/12	64,200	64,200	64,200	63,900	2.49	48	83K	5B
1401/06/09	62,350	62,350	62,350	62,350	2.97	81	199K	12B
1401/06/08	60,650	58,950	60,650	60,550	2.80	184	475K	29B
1401/06/07	59,200	59,200	59,200	58,900	2.43	24	84K	5B
1401/06/02	57,500	57,500	57,500	57,500	2.95	52	249K	14B
1401/06/01	55,850	55,850	55,850	55,850	2.95	26	167K	9B
1401/05/31	54,250	53,050	54,250	54,250	2.94	110	260K	14B
1401/05/30	52,900	52,900	52,900	52,700	2.53	52	86K	5B
1401/05/29	51,700	50,000	51,750	51,400	2.29	127	189K	10B
1401/05/26	51,750	49,200	52,100	50,250	(0.89)	181	208K	10B
1401/05/25	52,300	49,350	52,300	50,700	(0.29)	119	56K	3B
1401/05/24	50,900	48,550	51,000	50,850	2.62	104	119K	6B
1401/05/23	51,300	48,500	51,400	49,550	(0.8)	84	62K	3B
1401/05/22	50,050	48,000	50,050	49,950	2.78	130	127K	6B
1401/05/19	49,550	49,550	49,550	48,600	0.93	30	32K	2B
1401/05/18	48,200	46,900	48,850	48,150	1.48	74	62K	3B
1401/05/15	49,300	46,500	49,300	47,450	(0.94)	148	78K	4B
1401/05/12	46,450	46,350	49,100	47,900	0.31	122	86K	4B
1401/05/11	49,950	47,100	49,950	47,750	(1.65)	117	66K	3B
1401/05/10	48,300	47,600	49,700	48,550	0.52	90	68K	3B
1401/05/09	47,700	47,600	50,300	48,300	(1.53)	137	119K	6B
1401/05/08	49,600	47,400	50,300	49,050	0.41	213	120K	6B
1401/05/05	50,000	47,850	50,450	48,850	(0.81)	55	72K	4B
1401/05/04	50,550	49,100	51,900	49,250	(2.67)	128	163K	8B
1401/05/03	50,500	50,500	51,600	50,600	(4.8)	136	576K	29B
1401/05/02	51,600	51,600	51,600	53,150	0.0	3	1K	58M
1401/05/01	51,600	51,600	51,600	53,150	0.0	2	298	15M
1401/04/29	51,650	51,650	51,650	53,150	(0.09)	13	4K	221M
1401/04/28	51,750	51,750	51,750	53,200	(0.28)	12	10K	537M
1401/04/26	51,900	51,900	51,900	53,350	(0.28)	10	8K	437M
1401/04/25	52,500	52,500	52,500	53,500	(1.11)	20	38K	2B
1401/04/22	53,400	53,350	53,400	54,100	(1.55)	59	53K	3B
1401/04/21	53,650	53,650	56,900	54,950	(0.63)	93	209K	11B
1401/04/20	53,950	53,900	53,950	55,300	(0.45)	22	15K	799M
1401/04/18	54,250	54,200	55,850	55,550	(0.54)	43	17K	935M
1401/04/15	55,150	55,050	57,100	55,850	(1.59)	69	53K	3B
1401/04/14	54,450	53,950	57,250	56,750	2.07	146	105K	6B
1401/04/13	55,050	55,050	57,000	55,600	(2.03)	138	79K	4B
1401/04/12	57,350	54,550	57,700	56,750	1.25	140	130K	7B
1401/04/11	53,950	53,950	57,250	56,050	0.81	133	173K	10B
1401/04/08	54,000	54,000	54,000	55,600	(0.09)	6	2K	117M
1401/04/07	54,050	54,050	54,050	55,650	(0.09)	6	3K	162M
1401/04/06	54,050	54,050	54,050	55,700	0.0	4	805	44M
1401/04/05	54,050	54,050	54,050	55,700	0.0	4	300	16M
1401/04/04	54,450	54,450	54,450	55,700	(0.71)	14	24K	1B
1401/04/01	54,750	54,750	54,750	56,100	(0.53)	13	17K	915M
1401/03/31	54,800	54,800	54,800	56,400	(0.09)	15	3K	186M
1401/03/30	55,200	55,200	55,200	56,450	(0.79)	38	26K	1B
1401/03/29	55,500	55,500	58,550	56,900	(0.52)	148	176K	10B
1401/03/28	55,750	55,750	55,750	57,200	(0.44)	35	16K	870M
1401/03/25	56,750	56,650	56,750	57,450	(1.63)	92	55K	3B
1401/03/24	59,700	56,900	59,700	58,400	0.60	227	117K	7B
1401/03/23	56,300	56,300	59,700	58,050	0.09	332	423K	25B
1401/03/22	60,600	57,300	60,600	58,000	(1.78)	134	77K	4B
1401/03/21	57,200	57,200	60,700	59,050	0.17	213	484K	29B
1401/03/18	57,550	57,550	57,550	58,950	(0.59)	24	21K	1B
1401/03/17	58,200	58,200	59,950	59,300	(1.08)	44	37K	2B
1401/03/16	58,450	58,450	58,450	59,950	(0.5)	26	17K	1B
1401/03/11	61,000	59,600	62,900	60,250	(1.87)	140	99K	6B
1401/03/10	61,550	61,000	61,600	61,400	2.59	87	92K	6B
1401/03/09	57,450	57,450	60,950	59,850	1.10	247	396K	24B
1401/03/08	57,750	57,750	57,750	59,200	(0.5)	36	18K	1B
1401/03/07	61,800	58,450	61,850	59,500	(1.24)	109	52K	3B
1401/03/04	58,900	58,900	61,650	60,250	(0.74)	109	50K	3B
1401/03/03	60,250	60,150	62,750	60,700	(2.1)	164	87K	5B
1401/03/02	61,550	61,000	64,600	62,000	(1.35)	190	135K	8B
1401/03/01	63,000	61,200	63,000	62,850	2.70	177	215K	13B
1401/02/31	59,400	59,400	62,900	61,200	0.0	243	457K	28B
1401/02/28	59,850	59,850	59,900	61,200	(0.73)	44	26K	2B
1401/02/27	62,600	60,750	62,600	61,650	(1.52)	128	56K	3B
1401/02/26	60,400	60,400	63,250	62,600	1.87	185	88K	6B
1401/02/25	63,350	59,750	63,350	61,450	(0.16)	336	388K	24B
1401/02/24	61,700	60,450	61,700	61,550	2.67	269	259K	16B
1401/02/21	60,450	60,450	60,450	59,950	2.13	77	73K	4B
1401/02/12	57,600	56,000	58,850	58,700	2.71	257	217K	13B
1401/02/11	57,150	56,500	57,150	57,150	2.97	212	179K	10B
1401/02/10	56,100	55,000	56,150	55,500	1.74	87	77K	4B
1401/02/07	53,000	52,750	55,950	54,550	0.37	345	257K	14B
1401/02/06	55,550	53,150	55,600	54,350	0.28	243	120K	7B
1401/02/05	51,700	51,700	54,350	54,200	2.65	199	133K	7B
1401/02/04	52,850	52,450	54,700	52,800	(2.31)	287	254K	13B
1401/01/31	52,400	52,200	55,300	54,050	0.65	259	201K	11B
1401/01/30	53,400	53,400	55,500	53,700	(2.45)	262	181K	10B
1401/01/29	57,650	54,450	57,700	55,050	(1.87)	360	278K	15B
1401/01/28	56,200	54,200	56,700	56,100	1.91	255	252K	14B
1401/01/27	54,100	52,750	55,550	55,050	2.04	219	99K	5B
1401/01/24	54,050	53,200	54,050	53,950	2.76	191	160K	9B
1401/01/23	52,600	50,200	52,650	52,500	2.64	175	174K	9B
1401/01/22	50,500	48,950	51,950	51,150	1.39	184	100K	5B
1401/01/21	49,200	49,200	50,650	50,450	4.56	110	124K	6B
1401/01/20	47,300	47,300	48,350	48,250	2.77	110	98K	5B
1401/01/17	46,950	46,200	47,200	46,950	2.40	87	89K	4B
1401/01/16	45,350	44,450	46,250	45,850	2.00	149	408K	19B
1401/01/15	43,850	43,850	46,550	44,950	(0.55)	320	748K	34B
1401/01/14	45,900	44,500	45,900	45,200	(1.42)	81	55K	2B
1401/01/10	45,650	45,650	46,850	45,850	(2.55)	263	214K	10B
1401/01/09	46,400	46,400	47,950	47,050	(1.57)	93	56K	3B
1401/01/07	48,200	46,100	48,200	47,800	2.14	192	169K	8B
1401/01/06	46,800	45,900	46,850	46,800	2.86	89	96K	5B
1400/12/28	43,650	43,650	46,350	45,500	1.11	121	143K	6B
1400/12/25	43,200	42,950	45,550	45,000	1.69	233	291K	13B
1400/12/24	44,250	43,600	44,250	44,250	2.91	163	179K	8B
1400/12/23	43,650	43,650	43,650	43,000	1.42	35	47K	2B
1400/12/22	42,800	42,800	42,850	42,400	1.80	48	63K	3B
1400/12/21	41,950	40,050	42,450	41,650	0.97	203	234K	10B
1400/12/18	41,000	39,800	42,150	41,250	0.61	170	151K	6B
1400/12/17	41,250	39,350	41,250	41,000	2.37	232	418K	17B
1400/12/16	40,400	40,400	40,400	40,050	2.04	30	67K	3B
1400/12/15	39,250	39,250	39,250	39,250	4.95	26	118K	5B
1400/12/14	38,000	38,000	38,000	37,400	1.36	19	47K	2B
1400/12/11	37,600	37,500	37,600	36,900	0.96	60	34K	1B
1400/12/09	36,500	34,750	36,850	36,550	2.09	156	230K	8B
1400/12/08	35,500	35,450	36,500	35,800	(1.92)	87	69K	2B
1400/12/07	38,150	36,400	38,150	36,500	(2.67)	118	147K	5B
1400/12/04	36,900	36,750	38,900	37,500	(0.92)	254	497K	19B
1400/12/03	38,450	36,250	38,450	37,850	1.34	333	484K	18B
1400/12/02	37,350	37,350	37,350	37,350	4.92	30	110K	4B
1400/12/01	34,700	34,000	36,050	35,600	1.71	122	154K	5B
1400/11/30	35,050	34,700	35,050	35,000	2.79	93	96K	3B
1400/11/27	32,600	32,600	34,600	34,050	1.34	130	148K	5B
1400/11/25	33,000	33,000	33,000	33,600	(1.18)	35	39K	1B
1400/11/24	34,000	34,000	34,900	34,000	(4.9)	127	132K	4B
1400/11/23	35,050	35,000	36,500	35,750	(0.83)	34	31K	1B
1400/11/20	36,750	35,650	36,750	36,050	(1.9)	113	67K	2B
1400/11/19	38,550	36,500	38,550	36,750	(2.26)	86	82K	3B
1400/11/18	37,150	37,150	38,900	37,600	(1.7)	90	72K	3B
1400/11/17	37,350	37,250	39,550	38,250	(0.39)	139	108K	4B
1400/11/16	38,500	38,250	39,850	38,400	(2.54)	94	96K	4B
1400/11/13	38,700	38,700	40,250	39,400	(0.76)	82	54K	2B
1400/11/12	40,000	38,850	40,700	39,700	0.38	113	110K	4B
1400/11/11	39,950	39,150	40,000	39,550	1.80	94	61K	2B
1400/11/10	38,900	38,150	39,000	38,850	2.51	140	170K	7B
1400/11/09	38,850	35,650	38,950	37,900	1.20	166	105K	4B
1400/11/06	37,100	37,100	39,300	37,450	(1.96)	91	77K	3B
1400/11/05	38,700	37,550	38,700	38,200	(1.29)	28	44K	2B
1400/11/04	40,000	38,700	40,000	38,700	(2.89)	134	176K	7B
1400/11/03	39,800	39,800	40,600	39,850	(4.78)	127	153K	6B
1400/11/02	40,850	40,850	41,550	41,850	(0.59)	30	21K	872M
1400/10/29	41,800	41,800	43,000	42,100	(2.21)	102	85K	4B
1400/10/28	42,900	42,250	44,600	43,050	(1.15)	78	43K	2B
1400/10/27	43,250	43,100	43,600	43,550	2.83	192	176K	8B
1400/10/26	41,450	40,750	43,250	42,350	0.83	189	116K	5B
1400/10/25	41,450	41,450	43,500	42,000	(1.64)	153	113K	5B
1400/10/22	42,500	42,500	44,650	42,700	(2.51)	236	175K	7B
1400/10/21	42,850	42,850	42,950	43,800	(0.79)	50	29K	1B
1400/10/20	43,000	42,000	45,200	44,150	2.56	488	385K	17B
1400/10/19	43,150	40,950	43,150	43,050	2.74	270	635K	27B
1400/10/18	42,450	42,450	42,450	41,900	1.62	47	55K	2B
1400/10/15	42,080	42,080	42,080	41,233	0.93	29	31K	1B
1400/10/14	40,999	39,222	41,648	40,855	1.04	204	291K	12B
1400/10/13	39,936	39,927	41,082	40,435	0.10	97	55K	2B
1400/10/12	40,000	39,505	40,900	40,394	1.34	185	107K	4B
1400/10/11	40,399	39,256	40,399	39,859	0.48	201	156K	6B
1400/10/08	41,130	39,139	41,130	39,668	(1.3)	211	194K	8B
1400/10/07	39,946	39,898	42,000	40,191	(2.29)	324	415K	17B
1400/10/06	39,900	39,900	41,300	41,131	2.58	277	365K	15B
1400/10/05	39,979	39,979	41,000	40,098	(2.71)	222	318K	13B
1400/10/04	40,900	40,886	42,298	41,215	(2.22)	399	371K	15B
1400/10/01	42,090	42,090	43,000	42,150	(2.86)	202	196K	8B
1400/09/30	42,246	42,246	42,246	43,391	(0.37)	12	12K	521M
1400/09/29	41,707	41,707	41,707	43,552	(0.8)	26	16K	665M
1400/09/28	42,589	42,589	42,589	43,902	(0.01)	2	300	13M
1400/09/27	42,594	42,594	42,594	43,906	(0.01)	3	390	17M
1400/09/24	42,597	42,597	42,597	43,911	(0.01)	2	260	11M
1400/09/23	41,744	41,744	41,744	43,914	(0.06)	6	1K	52M
1400/09/22	42,631	42,631	42,631	43,941	(0.02)	2	630	27M
1400/09/21	42,633	42,633	42,633	43,949	0.0	2	118	5M
1400/09/20	42,748	42,748	42,748	43,951	(0.27)	14	9K	385M
1400/09/17	42,765	42,765	42,765	44,070	(2.1)	49	42K	2B
1400/09/16	43,856	43,856	43,856	45,015	(0.44)	10	15K	638M
1400/09/15	43,948	43,948	43,948	45,212	(0.21)	8	7K	308M
1400/09/14	44,169	44,169	44,169	45,307	(0.5)	14	17K	736M
1400/09/13	44,552	44,552	44,552	45,535	(2.9)	44	58K	3B
1400/09/10	45,872	45,872	45,872	46,896	(0.83)	23	28K	1B
1400/09/09	47,400	47,253	48,497	47,290	(2.92)	238	270K	13B
1400/09/08	47,901	47,871	50,700	48,714	(1.29)	315	200K	10B
1400/09/07	48,800	48,636	51,639	49,351	(1.57)	264	180K	9B
1400/08/26	50,079	50,074	51,790	50,151	(2.85)	376	320K	16B
1400/08/25	51,344	51,344	53,500	51,622	(2.47)	469	390K	20B
1400/08/24	54,899	52,350	54,900	52,931	(1.92)	240	199K	11B
1400/08/23	52,008	52,008	54,989	53,969	0.86	298	232K	13B
1400/08/22	53,202	53,191	55,541	53,508	(2.42)	321	284K	15B
1400/08/19	54,836	54,836	54,836	54,836	3.00	132	199K	11B
1400/08/18	52,996	52,270	53,313	53,239	2.86	133	160K	9B
1400/08/17	52,960	51,212	52,960	51,761	(1.96)	401	394K	20B
1400/08/16	55,626	52,487	55,626	52,795	(2.43)	300	193K	10B
1400/08/15	51,511	51,511	54,625	54,110	2.03	619	554K	30B
1400/08/12	52,668	52,668	53,798	53,034	(2.32)	777	640K	34B
1400/08/11	53,060	53,060	53,601	54,296	(0.74)	51	25K	1B
1400/08/10	54,476	54,476	57,950	54,701	(4.61)	697	660K	36B
1400/08/09	55,975	55,975	55,975	57,343	(0.63)	34	21K	1B
1400/08/08	59,700	57,239	59,900	57,706	(2.21)	485	294K	17B
1400/08/05	59,849	58,719	61,320	59,009	(2.52)	608	379K	22B
1400/08/04	59,912	59,912	62,065	60,535	(1.89)	608	321K	19B
1400/08/03	62,350	59,839	62,350	61,699	0.92	534	237K	15B
1400/08/01	61,200	60,001	61,335	61,137	2.67	596	528K	32B
1400/07/28	58,340	58,304	61,910	59,549	(0.93)	865	651K	39B
1400/07/27	59,947	59,938	62,890	60,107	(2.73)	337	300K	18B
1400/07/26	62,613	61,175	62,613	61,791	(2.02)	127	68K	4B
1400/07/25	63,610	62,613	63,612	63,066	(2.3)	134	80K	5B
1400/07/24	61,910	61,910	65,446	64,549	1.59	256	120K	8B
1400/07/21	63,603	63,464	65,820	63,540	(2.88)	197	189K	12B
1400/07/20	65,801	64,768	68,000	65,426	(2.01)	435	226K	15B
1400/07/19	66,810	65,500	66,810	66,771	2.94	358	243K	16B
1400/07/18	62,311	62,305	66,157	64,865	0.99	486	387K	25B
1400/07/17	67,823	62,378	67,823	64,231	(2.18)	278	162K	10B
1400/07/14	65,999	63,020	66,461	65,661	1.76	466	367K	24B
1400/07/12	64,740	63,063	64,873	64,526	2.45	129	83K	5B
1400/07/11	62,002	59,710	63,253	62,984	2.56	410	317K	20B
1400/07/10	62,111	61,110	63,000	61,411	(2.52)	549	426K	26B
1400/07/07	62,354	62,353	64,970	62,999	(1.99)	472	376K	24B
1400/07/06	64,160	64,123	67,750	64,281	(2.76)	277	175K	11B
1400/07/04	67,000	64,021	67,762	66,106	0.48	478	233K	15B
1400/07/03	66,949	64,406	66,955	65,789	1.21	569	700K	46B
1400/06/29	64,396	64,396	67,990	65,005	(2.08)	490	389K	25B
1400/06/28	66,132	66,132	66,400	66,387	(4.63)	207	93K	6B
1400/06/27	71,000	68,729	71,000	69,612	(1.75)	144	63K	4B
1400/06/24	74,870	70,574	74,870	70,854	(2.61)	665	313K	22B
1400/06/23	71,400	71,184	74,930	72,756	(0.86)	664	241K	18B
1400/06/22	74,822	72,140	76,590	73,385	(1.33)	1,066	672K	49B
1400/06/21	77,375	72,869	77,375	74,371	(1.0)	1,267	732K	54B
1400/06/20	75,122	75,122	75,122	75,122	3.00	155	166K	12B
1400/06/17	73,074	69,855	73,074	72,934	4.80	531	393K	29B
1400/06/16	69,609	67,900	69,609	69,595	2.98	460	295K	21B
1400/06/15	67,859	66,510	67,859	67,582	2.58	633	383K	26B
1400/06/14	67,000	63,743	67,685	65,883	0.26	924	664K	44B
1400/06/13	66,560	64,730	66,560	65,714	1.67	380	194K	13B
1400/06/10	61,408	61,408	67,000	64,632	(0.01)	884	578K	37B
1400/06/09	64,581	64,581	65,580	64,639	(2.91)	433	352K	23B
1400/06/08	66,103	66,103	66,105	66,578	(2.3)	143	77K	5B
1400/06/07	71,000	67,175	71,000	68,147	(1.6)	863	461K	31B
1400/06/06	70,000	66,870	70,169	69,252	1.65	1,154	559K	39B
1400/06/03	68,610	65,000	68,610	68,126	2.27	608	452K	31B
1400/06/02	66,600	65,000	66,667	66,612	2.91	155	105K	7B
1400/06/01	64,510	64,497	66,186	64,726	(2.65)	655	571K	37B
1400/05/31	66,192	66,192	68,400	66,491	(4.57)	714	616K	41B
1400/05/24	69,646	69,646	71,733	69,675	(2.96)	316	222K	15B
1400/05/23	72,192	70,739	72,192	71,800	(1.54)	102	71K	5B
1400/05/20	73,910	72,574	76,370	72,926	(2.53)	461	233K	17B
1400/05/19	77,000	73,145	77,000	74,818	(0.78)	701	464K	35B
1400/05/18	72,193	72,193	76,657	75,407	1.32	1,173	1M	96B
1400/05/17	74,209	74,209	76,436	74,425	(2.72)	502	236K	18B
1400/05/16	78,680	75,404	78,680	76,504	(1.58)	179	79K	6B
1400/05/13	78,700	75,004	78,729	77,736	1.70	771	602K	47B
1400/05/12	78,000	73,495	78,041	76,436	0.88	1,194	872K	67B
1400/05/11	76,096	71,150	76,096	75,768	4.55	1,346	1M	88B
1400/05/10	73,073	73,073	73,073	72,473	2.15	95	104K	8B
1400/05/09	71,307	71,307	71,307	70,945	2.48	128	119K	9B
1400/05/06	69,557	66,003	69,558	69,231	2.51	520	619K	43B
1400/05/05	69,843	65,776	69,843	67,533	(0.41)	664	491K	33B
1400/05/04	63,100	63,100	68,800	67,810	2.22	673	528K	36B
1400/04/28	66,158	66,158	67,500	66,337	(2.74)	636	659K	44B
1400/04/27	66,858	66,858	66,858	68,204	(1.05)	33	50K	3B
1400/04/26	71,478	67,316	71,478	68,925	(0.68)	917	982K	68B
1400/04/23	69,443	67,500	69,443	69,397	2.93	402	1M	71B
1400/04/22	67,612	65,051	67,612	67,421	2.71	716	802K	54B
1400/04/21	65,661	63,800	65,661	65,643	2.97	357	296K	19B
1400/04/20	62,602	62,602	64,480	63,749	1.83	680	445K	28B
1400/04/19	62,425	62,425	63,999	62,602	(2.72)	1,568	1M	71B
1400/04/16	63,920	63,863	66,200	64,355	(2.25)	297	179K	12B
1400/04/15	64,731	64,731	69,683	65,838	(3.37)	1,175	2M	99B
1400/04/14	66,099	66,099	66,099	68,137	(0.01)	1	395	26M
1400/04/13	66,115	66,115	66,115	68,143	(0.02)	2	1K	74M
1400/04/12	66,131	66,131	66,131	68,159	(0.02)	8	1K	80M
1400/04/09	64,821	64,821	64,821	68,176	(0.08)	4	2K	149M
1400/04/08	66,189	66,189	66,189	68,232	(0.01)	2	300	20M
1400/04/07	66,191	66,191	66,191	68,236	0.0	2	153	10M
1400/04/06	66,196	66,196	66,196	68,238	(0.01)	3	348	23M
1400/04/05	67,287	67,287	67,287	68,243	(3.65)	55	103K	7B
1400/04/02	68,719	68,719	68,719	70,828	(0.02)	2	1K	74M
1400/04/01	68,729	68,729	68,729	70,844	(0.01)	3	690	47M
1400/03/30	67,318	67,318	67,318	70,854	(0.01)	2	275	19M
1400/03/29	68,752	68,752	68,752	70,861	(0.02)	3	1K	76M
1400/03/26	68,758	68,758	68,758	70,878	(0.01)	3	413	28M
1400/03/25	69,549	69,549	69,549	70,884	(1.14)	13	53K	4B
1400/03/19	69,559	69,559	69,559	71,700	(0.01)	9	671	47M
1400/03/17	69,582	69,582	69,582	71,710	(0.03)	3	2K	105M
1400/03/12	69,587	69,587	69,587	71,733	(0.01)	2	375	26M
1400/03/11	69,590	69,590	69,590	71,739	0.0	2	168	12M
1400/03/10	68,157	68,157	68,157	71,742	0.0	1	74	5M
1400/03/09	69,605	69,605	69,605	71,744	(0.02)	7	817	57M
1400/03/08	69,666	69,666	69,666	71,757	(0.09)	6	4K	284M
1400/03/01	69,668	69,668	69,668	71,820	0.0	1	100	7M
1400/02/26	69,679	69,679	69,679	71,822	(0.02)	3	795	55M
1400/02/25	69,683	69,683	69,683	71,834	(0.01)	3	274	19M
1400/02/21	68,974	68,974	68,974	71,838	(0.01)	5	908	63M
1400/02/15	68,979	68,979	68,979	71,847	(0.01)	7	594	41M
1400/02/08	69,137	69,137	69,137	71,853	(0.23)	18	16K	1B
1400/02/07	70,581	70,581	70,581	72,017	(0.01)	3	755	53M
1400/02/06	70,584	70,584	70,584	72,021	0.0	3	657	46M
1400/02/05	70,585	70,585	70,585	72,024	0.0	2	147	10M
1400/02/04	69,155	69,155	69,155	72,025	(0.02)	4	1K	74M
1400/02/01	70,647	70,647	70,647	72,036	(0.07)	1	10K	706M
1400/01/31	70,658	70,658	70,658	72,088	(0.02)	9	2K	160M
1400/01/30	70,663	70,663	70,663	72,100	(0.01)	3	921	65M
1400/01/29	69,287	69,287	69,287	72,105	(0.09)	18	7K	455M
1400/01/28	70,733	70,733	70,733	72,173	0.0	5	661	47M
1400/01/25	70,804	70,804	70,804	72,176	(0.1)	28	13K	928M
1400/01/24	71,213	71,213	71,213	72,248	(0.58)	119	76K	5B
1400/01/23	71,614	71,614	73,300	72,666	(2.59)	289	171K	12B
1400/01/22	73,589	73,589	73,853	74,597	(0.66)	125	87K	6B
1400/01/21	74,158	74,157	77,700	75,090	(0.77)	413	198K	15B
1400/01/18	75,148	75,148	78,700	75,670	(1.32)	872	787K	60B
1400/01/17	76,616	76,616	78,294	76,681	(3.92)	371	336K	26B
1400/01/16	78,263	78,263	78,263	79,808	(0.07)	10	8K	630M
1400/01/15	78,294	78,294	78,294	79,860	(0.04)	16	5K	377M
1400/01/14	80,800	79,162	82,000	79,891	(1.1)	277	168K	13B
1400/01/11	80,797	79,768	80,797	80,777	2.97	553	388K	31B
1400/01/10	77,754	75,781	78,640	78,444	2.74	869	562K	44B
1400/01/08	75,500	74,269	76,497	76,350	2.80	381	298K	23B
1400/01/07	75,000	72,700	75,890	74,269	0.12	523	210K	16B
1399/12/27	74,200	73,981	76,300	74,183	(1.73)	601	346K	26B
1399/12/26	73,900	73,789	77,390	75,490	0.26	915	609K	46B
1399/12/25	79,568	72,932	79,568	75,294	(0.89)	2,190	2M	143B
1399/12/24	76,844	76,844	76,844	75,970	1.83	159	168K	13B
1399/12/23	74,742	74,742	74,742	74,606	2.81	146	258K	19B
1399/12/20	69,656	69,656	73,207	72,566	2.10	734	560K	41B
1399/12/19	70,687	70,687	75,000	71,075	(3.47)	1,848	2M	130B
1399/12/18	72,214	72,214	72,214	73,632	(0.07)	19	10K	727M
1399/12/17	72,225	72,225	72,225	73,687	(0.01)	6	2K	141M
1399/12/16	72,280	72,280	72,280	73,698	(0.08)	9	10K	755M
1399/12/13	71,938	71,938	71,938	73,755	(1.57)	88	100K	7B
1399/12/12	73,537	73,537	73,537	74,935	(0.14)	16	17K	1B
1399/12/11	73,602	73,602	73,602	75,037	(0.09)	31	11K	825M
1399/12/10	75,099	75,099	76,883	75,104	(1.99)	285	258K	19B
1399/12/09	76,011	75,897	80,874	76,631	(3.07)	1,059	871K	67B
1399/12/06	78,517	78,517	82,000	79,059	(1.32)	1,293	961K	76B
1399/12/05	78,913	78,913	78,913	80,119	(0.5)	87	60K	5B
1399/12/04	82,000	78,602	82,612	80,523	0.40	3,374	3M	205B
1399/12/03	79,744	79,744	83,055	80,206	(3.44)	2,226	2M	157B
1399/12/02	81,446	81,446	81,446	83,066	(0.05)	13	6K	491M
1399/11/29	81,504	81,504	81,504	83,108	(0.07)	12	8K	685M
1399/11/28	81,537	81,537	81,537	83,167	(0.04)	29	5K	398M
1399/11/27	82,179	82,179	82,179	83,201	(0.78)	75	93K	8B
1399/11/11	84,368	84,368	84,368	83,856	2.37	220	193K	16B
1399/11/08	82,921	82,921	82,921	81,911	1.75	145	146K	12B
1399/11/07	81,528	81,528	81,528	80,506	1.71	139	143K	12B
1399/11/06	75,152	75,012	82,908	79,154	0.25	2,939	3M	248B
1399/11/05	76,838	76,838	76,838	78,960	(0.32)	41	27K	2B
1399/11/04	77,303	77,303	77,303	79,214	(0.6)	63	50K	4B
1399/11/01	81,450	79,059	82,900	79,693	(2.22)	646	415K	33B
1399/10/30	78,414	78,414	83,264	81,504	0.82	2,353	2M	163B
1399/10/29	78,656	78,656	78,656	80,839	(0.31)	43	25K	2B
1399/10/27	83,122	78,280	83,122	81,088	0.48	1,401	2M	133B
1399/10/24	80,000	77,267	82,035	80,701	1.32	888	903K	73B
1399/10/23	79,807	75,159	79,807	79,646	2.79	940	1M	85B
1399/10/22	78,237	78,237	78,237	77,483	2.01	161	189K	15B
1399/10/21	76,354	76,354	76,354	75,959	2.47	141	233K	18B
1399/10/20	74,164	72,019	74,164	74,131	4.95	733	749K	56B
1399/10/17	72,019	67,825	72,019	70,633	1.02	2,625	3M	179B
1399/10/16	70,764	70,764	70,764	69,922	1.77	174	176K	12B
1399/10/15	69,039	69,039	69,039	68,703	2.50	271	248K	17B
1399/10/14	63,269	63,269	69,927	67,029	0.65	4,940	5M	325B
1399/10/13	65,111	65,111	65,111	66,598	(0.78)	77	78K	5B
1399/10/10	65,443	65,443	65,443	67,124	(0.51)	60	56K	4B
1399/10/09	69,462	65,416	69,462	67,467	0.04	970	1M	98B
1399/10/08	67,752	67,752	67,752	67,439	2.52	204	277K	19B
1399/10/07	65,779	65,779	65,779	65,779	5.00	363	910K	60B
1399/10/06	62,681	62,681	62,681	62,647	2.94	159	322K	20B
1399/10/03	60,878	59,105	60,878	60,856	2.96	1,101	2M	135B
1399/10/02	57,024	57,024	60,550	59,105	0.54	4,783	8M	471B
1399/10/01	57,032	57,032	57,032	58,787	(0.01)	7	2K	92M
1399/09/29	55,886	55,886	55,886	58,795	(0.05)	9	4K	209M
1399/09/26	57,324	57,324	57,324	58,827	(0.46)	13	51K	3B
1399/09/25	57,324	57,324	57,324	59,096	0.0	1	88	5M
1399/09/22	57,332	57,332	57,332	59,096	(0.02)	8	2K	96M
1399/09/19	57,335	57,335	57,335	59,105	(0.01)	2	622	36M
1399/09/17	56,186	56,186	56,186	59,108	(0.06)	5	4K	225M
1399/09/16	57,371	57,371	57,371	59,143	0.0	4	378	22M
1399/09/15	57,374	57,374	57,374	59,145	(0.01)	3	588	34M
1399/09/12	57,378	57,378	57,378	59,148	(0.01)	5	852	49M
1399/09/11	56,202	56,202	56,202	59,152	(0.01)	4	849	48M
1399/09/10	57,388	57,388	57,388	59,159	(0.01)	5	659	38M
1399/09/05	56,212	56,212	56,212	59,162	(0.01)	3	937	53M
1399/09/01	56,224	56,224	56,224	59,170	(0.02)	5	2K	86M
1399/08/28	57,435	57,435	57,435	59,183	(0.05)	5	5K	305M
1399/08/24	57,463	57,463	57,463	59,211	(0.05)	5	6K	319M
1399/08/19	56,279	56,279	56,279	59,240	0.0	1	130	7M
1399/08/18	57,469	57,469	57,469	59,241	(0.01)	2	920	53M
1399/08/11	57,470	57,470	57,470	59,246	0.0	1	100	6M
1399/07/28	57,480	57,480	57,480	59,247	(0.02)	4	2K	113M
1399/07/22	56,298	56,298	56,298	59,257	(0.01)	2	420	24M
1399/07/21	57,485	57,485	57,485	59,261	0.0	1	200	11M
1399/07/20	57,488	57,488	57,488	59,262	(0.01)	3	600	34M
1399/07/19	57,496	57,496	57,496	59,265	(0.02)	5	2K	97M
1399/07/16	57,508	57,508	57,508	59,274	(0.02)	7	2K	130M
1399/07/05	56,468	56,468	56,468	59,436	(0.01)	3	423	24M
1399/06/31	57,657	57,657	57,657	59,440	0.0	1	82	5M
1399/06/30	57,660	57,660	57,660	59,440	(0.01)	5	507	29M
1399/06/25	57,675	57,675	57,675	59,443	(0.03)	6	3K	160M
1399/06/24	57,686	57,686	57,686	59,458	(0.02)	4	2K	132M
1399/06/22	56,499	56,499	56,499	59,470	0.0	2	200	11M
1399/06/19	57,690	57,690	57,690	59,472	0.0	1	344	20M
1399/06/17	57,691	57,691	57,691	59,474	0.0	1	165	10M
1399/06/16	56,575	56,575	56,575	59,475	(0.13)	6	9K	489M
1399/06/15	57,770	57,770	57,770	59,552	(0.01)	5	725	42M
1399/06/12	57,770	57,770	57,770	59,556	0.0	1	90	5M
1399/06/10	56,582	56,582	56,582	59,556	(0.01)	5	479	27M
1399/06/05	57,816	57,816	57,816	59,560	(0.07)	14	8K	480M
1399/06/04	57,830	57,830	57,830	59,604	(0.02)	9	3K	150M
1399/06/03	57,838	57,838	57,838	59,618	(0.01)	10	2K	87M
1399/06/02	56,750	56,750	56,750	59,626	(0.18)	6	12K	696M
1399/06/01	57,986	57,986	57,986	59,736	(0.07)	16	8K	460M
1399/05/29	57,991	57,991	57,991	59,779	(0.01)	9	983	57M
1399/05/28	58,108	58,108	58,108	59,784	(0.2)	28	22K	1B
1399/05/27	56,982	56,982	56,982	59,905	(0.13)	25	8K	484M
1399/05/26	58,199	58,199	58,199	59,981	(0.03)	7	3K	179M
1399/05/25	58,206	58,206	58,206	59,998	(0.01)	3	1K	81M
1399/05/22	58,233	58,233	58,233	60,006	(0.05)	19	5K	293M
1399/05/21	57,118	57,118	57,118	60,034	(0.15)	25	10K	562M
1399/05/20	58,649	58,649	58,649	60,124	(0.56)	34	61K	4B
1399/05/19	59,254	59,254	59,254	60,462	(1.02)	155	111K	7B
1399/05/15	62,494	58,854	62,494	61,086	0.68	563	380K	23B
1399/05/14	62,008	62,008	62,008	60,674	0.78	104	92K	6B
1399/05/13	61,557	61,557	61,557	60,202	0.73	122	86K	5B
1399/05/12	60,331	59,503	60,331	59,765	4.01	216	282K	17B
1399/05/11	58,747	58,747	58,747	57,459	0.74	80	87K	5B
1399/05/08	58,287	58,287	58,287	57,036	0.79	157	103K	6B
1399/05/07	57,583	57,583	57,583	56,590	1.22	218	160K	9B
1399/05/06	55,918	54,854	55,918	55,906	4.98	350	392K	22B
1399/05/05	53,272	52,650	53,272	53,256	2.97	400	529K	28B
1399/05/04	52,638	52,638	52,638	51,721	1.21	134	157K	8B
1399/05/01	52,066	52,066	52,066	51,105	1.10	112	160K	8B
1399/04/31	50,608	49,401	50,608	50,550	4.88	296	426K	22B
1399/04/30	49,363	49,363	49,363	48,199	0.57	68	83K	4B
1399/04/29	48,364	46,999	48,364	47,926	2.07	169	307K	15B
1399/04/28	47,275	44,984	47,275	46,956	2.30	350	445K	21B
1399/04/25	47,282	47,282	47,282	45,899	1.93	156	179K	8B
1399/04/24	45,966	45,966	45,966	45,031	0.90	102	140K	6B
1399/04/23	45,461	45,461	45,461	44,628	1.11	129	172K	8B
1399/04/22	44,983	44,983	44,983	44,137	1.06	147	164K	7B
1399/04/21	48,100	48,100	48,100	43,673	1.19	26	48K	2B
1399/04/18	43,479	39,339	43,479	43,159	4.23	485	556K	24B
1399/04/17	41,809	41,809	41,809	41,409	2.01	228	346K	14B
1399/04/16	41,112	41,112	41,112	40,592	1.70	104	291K	12B
1399/04/15	40,991	40,991	40,991	39,915	0.29	78	50K	2B
1399/04/14	40,820	40,820	40,820	39,798	2.37	182	244K	10B
1399/04/11	39,564	39,564	39,564	38,877	1.21	250	215K	8B
1399/04/10	38,561	38,500	38,651	38,412	2.36	299	425K	16B
1399/04/09	36,000	35,996	38,222	37,526	1.12	384	500K	19B
1399/04/08	37,984	36,365	37,984	37,109	(1.01)	281	353K	13B
1399/04/07	37,600	36,852	37,699	37,489	(0.33)	320	282K	11B
1399/04/04	38,900	36,858	38,900	37,615	(1.01)	335	527K	20B
1399/04/03	36,692	36,500	38,232	37,997	2.37	635	587K	22B
1399/04/02	36,663	36,663	38,000	37,119	(1.79)	497	389K	14B
1399/04/01	39,039	36,778	39,050	37,796	(0.31)	570	480K	18B
1399/03/31	38,257	38,257	38,257	37,915	2.08	203	373K	14B
1399/03/27	39,196	39,196	39,196	37,143	0.16	27	15K	589M
1399/03/25	38,706	36,452	38,706	37,084	(1.32)	452	337K	12B
1399/03/24	38,177	38,177	38,177	37,579	1.38	290	249K	10B
1399/03/21	38,112	38,112	38,112	37,066	2.12	208	245K	9B
1399/03/20	37,132	37,132	37,132	36,298	0.69	100	133K	5B
1399/03/19	36,470	36,000	36,470	36,051	1.82	254	355K	13B
1399/03/18	35,800	35,142	35,815	35,408	1.83	401	378K	14B
1399/03/17	35,500	34,594	35,500	34,772	0.79	358	269K	9B
1399/03/13	36,000	34,055	36,000	34,501	(1.73)	598	426K	15B
1399/03/12	36,100	34,225	36,100	35,108	(0.5)	289	276K	10B
1399/03/11	36,490	34,672	36,490	35,283	(1.29)	274	424K	15B
1399/03/10	36,939	34,789	36,939	35,744	(0.33)	369	363K	13B
1399/03/07	34,398	34,398	36,524	35,864	1.14	356	297K	11B
1399/03/06	34,935	34,935	36,000	35,461	(1.54)	330	297K	10B
1399/03/03	35,270	35,270	36,498	36,015	(0.95)	268	213K	8B
1399/02/31	37,777	35,627	37,777	36,360	(1.0)	382	252K	9B
1399/02/30	37,818	35,700	37,818	36,728	0.03	324	247K	9B
1399/02/29	36,950	35,950	36,950	36,717	2.35	341	458K	17B
1399/02/28	35,147	35,147	36,048	35,874	(0.99)	343	248K	9B
1399/02/27	37,513	35,329	37,513	36,234	(0.51)	414	251K	9B
1399/02/24	35,231	35,231	38,700	36,421	(1.79)	608	468K	17B
1399/02/23	36,480	36,460	37,199	37,085	(1.34)	280	233K	8B
1399/02/22	37,201	37,061	37,999	37,587	(1.62)	316	285K	11B
1399/02/21	38,003	37,999	39,000	38,207	(2.47)	806	573K	22B
1399/02/20	40,229	37,905	40,231	39,174	0.25	904	768K	30B
1399/02/17	38,883	38,883	41,279	39,077	(2.51)	554	519K	20B
1399/02/16	41,303	38,897	41,303	40,085	(0.04)	592	631K	25B
1399/02/15	40,980	37,100	40,988	40,100	2.72	1,267	1M	55B
1399/02/14	39,037	39,037	39,037	39,037	3.00	629	576K	22B
1399/02/13	38,488	38,488	38,488	37,900	1.43	315	255K	10B
1399/02/10	36,777	35,996	38,222	37,367	0.70	1,398	1M	38B
1399/02/09	38,300	36,722	38,300	37,109	(1.98)	881	884K	33B
1399/02/08	38,290	37,000	38,290	37,857	1.49	790	626K	24B
1399/02/07	37,881	35,675	37,881	37,301	1.42	866	924K	34B
1399/02/06	37,441	37,441	37,441	36,778	1.17	166	215K	8B
1399/02/03	36,991	36,505	37,021	36,351	1.14	189	205K	8B
1399/02/02	36,700	35,790	36,745	35,943	(2.06)	857	578K	21B
1399/02/01	36,446	36,446	37,700	36,700	(2.32)	850	611K	22B
1399/01/31	39,220	37,023	39,220	37,573	(1.56)	1,133	690K	26B
1399/01/30	38,000	37,000	38,500	38,168	1.87	1,124	706K	27B
1399/01/27	36,863	36,863	39,000	37,467	(1.41)	1,033	786K	29B
1399/01/26	37,218	37,218	37,218	38,003	(0.95)	249	156K	6B
1399/01/25	39,000	37,678	39,890	38,369	(1.22)	685	567K	22B
1399/01/24	38,348	38,348	41,384	38,843	(3.77)	1,468	1M	48B
1399/01/23	39,432	39,432	39,432	40,366	(0.7)	168	115K	5B
1399/01/20	40,003	40,003	40,003	40,651	(1.43)	272	238K	10B
1399/01/19	40,738	40,738	41,300	41,240	(1.8)	471	300K	12B
1399/01/18	43,900	41,353	43,900	41,997	(1.49)	807	454K	19B
1399/01/17	43,177	43,177	43,177	42,631	1.70	432	282K	12B
1399/01/16	42,082	42,080	42,082	41,920	4.59	517	459K	19B
1399/01/11	40,678	40,122	40,678	40,079	1.48	494	269K	11B
1399/01/10	39,495	39,400	39,495	39,494	3.00	703	539K	21B
1399/01/09	39,338	39,338	39,338	38,345	0.40	171	70K	3B
1399/01/06	35,840	35,840	39,612	38,193	1.24	1,682	1M	42B
1399/01/05	36,902	36,902	36,902	37,726	(0.83)	222	146K	5B
1398/12/28	37,355	37,355	37,355	38,043	(1.21)	269	196K	7B
1398/12/27	37,871	37,871	38,699	38,510	(1.36)	330	225K	9B
1398/12/26	38,977	38,977	40,898	39,042	(4.84)	634	613K	24B
1398/12/25	39,917	39,917	39,917	41,028	(0.3)	64	48K	2B
1398/12/24	39,985	39,985	39,985	41,151	(0.17)	68	28K	1B
1398/12/21	40,205	40,205	40,205	41,221	(0.55)	162	86K	3B
1398/12/20	39,934	39,934	39,934	41,448	(1.4)	171	131K	5B
1398/12/19	40,882	40,882	40,882	42,035	(0.26)	105	41K	2B
1398/12/17	41,229	41,229	41,229	42,146	(0.84)	266	132K	5B
1398/12/14	42,499	42,495	43,002	42,504	(2.98)	1,050	650K	28B
1398/12/13	45,950	43,411	45,950	43,809	(2.11)	1,814	1M	50B
1398/12/12	44,755	44,444	44,755	44,753	2.99	641	672K	30B
1398/12/11	42,115	42,115	44,719	43,452	0.08	826	1M	49B
1398/12/10	43,417	43,417	43,417	43,417	(5.0)	742	550K	24B
1398/12/07	45,702	45,702	45,702	45,702	(3.0)	395	168K	8B
1398/12/06	47,115	47,115	47,115	47,115	(3.0)	555	221K	10B
1398/12/05	50,564	47,620	50,564	48,572	(1.06)	2,570	2M	87B
1398/12/04	49,122	47,692	49,122	49,092	2.94	1,171	844K	41B
1398/12/03	48,211	45,485	48,297	47,692	1.71	1,002	802K	38B
1398/11/30	46,891	46,891	46,891	46,891	5.00	180	154K	7B
1398/11/29	44,659	44,659	44,659	44,659	3.00	70	63K	3B
1398/11/28	43,359	43,359	43,359	43,359	3.00	82	149K	6B
1398/11/27	42,097	42,097	42,097	42,097	3.00	52	79K	3B
1398/11/26	40,871	40,871	40,871	40,871	5.00	51	38K	2B
1398/11/23	38,925	38,925	38,925	38,925	3.00	44	72K	3B
1398/11/21	38,201	35,977	38,201	37,792	1.90	884	1M	40B
1398/11/20	37,089	37,089	37,089	37,089	3.00	259	362K	13B
1398/11/19	36,009	36,009	36,009	36,009	5.00	105	127K	5B
1398/11/16	34,295	34,295	34,295	34,295	3.00	52	29K	1B
1398/11/15	33,650	31,693	33,653	33,297	1.91	1,127	2M	52B
1398/11/14	32,678	32,400	32,678	32,673	2.98	447	480K	16B
1398/11/13	31,791	31,000	31,791	31,727	4.79	365	399K	13B
1398/11/12	30,278	30,254	30,278	30,278	3.00	440	499K	15B
1398/11/08	29,397	29,397	29,397	29,397	3.00	115	98K	3B
1398/11/07	28,989	27,446	28,991	28,541	1.40	234	304K	9B
1398/11/06	28,375	27,736	28,900	28,147	(1.56)	682	661K	19B
1398/11/05	28,500	28,000	29,205	28,593	0.53	778	607K	17B
1398/11/02	28,340	28,336	29,205	28,441	(2.64)	762	682K	19B
1398/11/01	29,999	29,205	29,999	29,212	(2.98)	364	292K	9B
1398/10/30	31,350	29,629	31,350	30,108	(1.43)	786	551K	17B
1398/10/29	30,640	30,000	30,640	30,545	2.68	518	547K	17B
1398/10/28	29,000	29,000	29,959	29,748	4.26	404	582K	17B
1398/10/25	28,533	28,533	28,533	28,533	(3.0)	93	61K	2B
1398/10/24	29,415	29,415	29,415	29,415	(3.0)	61	27K	804M
1398/10/23	30,404	30,284	31,000	30,324	(2.87)	296	306K	9B
1398/10/22	32,333	30,451	32,333	31,220	(0.55)	1,175	1M	41B
1398/10/21	30,602	30,602	31,640	31,392	1.20	170	266K	8B
1398/10/15	31,020	31,020	31,020	31,020	(3.0)	80	53K	2B
1398/10/14	31,979	31,979	31,979	31,979	(3.0)	73	47K	2B
1398/10/11	33,180	32,005	33,189	32,968	4.30	479	472K	16B
1398/10/10	31,611	30,691	31,611	31,609	2.99	297	445K	14B
1398/10/09	30,691	30,691	30,691	30,691	3.00	56	55K	2B
1398/10/08	29,798	29,798	29,798	29,798	3.00	59	78K	2B
1398/10/07	28,931	28,900	28,931	28,931	5.00	193	272K	8B
1398/10/04	27,554	27,554	27,554	27,554	3.00	105	224K	6B
1398/10/03	26,752	26,752	26,752	26,752	3.00	31	28K	740M
1398/10/02	26,378	24,842	26,378	25,973	1.42	864	1M	34B
1398/10/01	25,620	24,400	25,620	25,610	4.96	179	356K	9B
1398/09/30	24,400	24,400	24,400	24,400	3.00	34	35K	852M
1398/09/27	23,690	23,690	23,690	23,690	3.00	25	24K	579M
1398/09/26	23,000	23,000	23,000	23,000	3.00	25	39K	901M
1398/09/25	22,300	21,990	22,352	22,331	4.90	117	113K	3B
1398/09/24	21,400	20,155	21,401	21,288	2.45	273	273K	6B
1398/09/23	20,812	20,000	20,812	20,778	2.83	320	520K	11B
1398/09/20	19,270	19,270	20,454	20,206	1.75	355	509K	10B
1398/09/19	20,648	19,446	20,648	19,859	(0.94)	493	699K	14B
1398/09/18	20,057	19,501	20,057	20,047	2.95	234	223K	4B
1398/09/17	19,497	19,000	19,500	19,473	4.85	212	356K	7B
1398/09/16	18,572	18,572	18,572	18,572	2.99	122	162K	3B
1398/09/13	18,032	18,032	18,032	18,032	3.00	57	98K	2B
1398/09/12	17,507	17,507	17,507	17,507	2.99	16	23K	399M
1398/09/11	17,019	16,510	17,019	16,998	4.87	262	529K	9B
1398/09/10	16,209	16,209	16,209	16,209	3.00	17	13K	216M
1398/09/09	15,737	15,737	15,737	15,737	3.00	24	14K	227M
1398/09/06	15,279	15,279	15,279	15,279	3.00	18	36K	553M
1398/09/05	14,834	14,834	14,834	14,834	5.00	44	90K	1B
1398/09/04	14,300	13,653	14,465	14,128	0.60	257	390K	6B
1398/09/03	14,045	14,000	14,045	14,044	2.99	111	192K	3B
1398/09/02	13,659	12,870	13,659	13,636	2.82	87	130K	2B
1398/08/29	13,000	13,000	13,340	13,262	2.39	130	158K	2B
1398/08/28	13,000	12,713	13,000	12,952	0.90	74	113K	1B
1398/08/27	12,984	12,228	12,984	12,836	1.82	116	149K	2B
1398/08/26	12,604	12,604	13,380	12,606	(2.98)	137	340K	4B
1398/08/25	13,000	12,722	13,014	12,993	2.83	110	166K	2B
1398/08/22	12,720	12,302	12,722	12,635	2.29	40	57K	726M
1398/08/21	12,380	12,014	12,382	12,352	2.74	81	196K	2B
1398/08/20	11,960	11,650	12,322	12,022	0.48	210	276K	3B
1398/08/19	12,257	11,580	12,296	11,964	0.22	132	241K	3B
1398/08/18	12,257	11,543	12,257	11,938	0.32	113	114K	1B
1398/08/14	12,100	11,516	12,100	11,900	0.24	65	43K	508M
1398/08/13	12,395	11,700	12,395	11,871	(1.35)	59	50K	596M
1398/08/12	12,144	11,997	12,144	12,034	2.06	67	150K	2B
1398/08/11	11,833	11,200	11,833	11,791	2.63	105	165K	2B
1398/08/08	11,557	11,112	11,557	11,489	2.39	33	40K	463M
1398/08/06	11,400	11,001	11,400	11,221	0.17	50	30K	341M
1398/08/04	11,620	11,000	11,620	11,202	(0.72)	75	95K	1B
1398/08/01	11,320	11,000	11,339	11,283	2.49	71	102K	1B
1398/07/30	11,000	10,705	11,367	11,009	(0.24)	234	330K	4B
1398/07/29	11,036	11,036	11,036	11,036	(3.0)	45	76K	837M
1398/07/28	11,377	11,377	11,377	11,377	(4.99)	20	12K	131M
1398/07/24	11,975	11,975	11,975	11,975	(3.0)	26	65K	784M
1398/07/23	12,700	12,340	12,700	12,345	(2.96)	72	202K	2B
1398/07/22	13,200	12,713	13,379	12,721	(2.94)	67	59K	753M
1398/07/21	13,799	13,016	13,799	13,106	(2.33)	119	128K	2B
1398/07/20	13,557	13,150	13,557	13,418	1.94	92	80K	1B
1398/07/17	13,115	13,110	13,700	13,163	(2.6)	161	254K	3B
1398/07/16	14,255	13,425	14,255	13,515	(2.35)	88	113K	2B
1398/07/15	13,852	13,560	13,853	13,840	2.90	103	158K	2B
1398/07/14	13,453	12,900	13,453	13,450	2.97	115	323K	4B
1398/07/13	13,065	12,917	13,065	13,062	2.97	158	287K	4B
1398/07/10	12,401	12,300	12,922	12,685	1.11	172	188K	2B
1398/07/09	13,199	12,469	13,199	12,546	(2.4)	251	407K	5B
1398/07/08	13,379	12,617	13,379	12,854	(1.18)	270	341K	4B
1398/07/07	13,200	12,914	13,500	13,007	(2.3)	325	455K	6B
1398/07/06	13,670	12,875	13,670	13,313	0.30	307	434K	6B
1398/07/03	13,273	13,270	13,273	13,273	3.00	194	366K	5B
1398/07/02	12,970	12,400	12,971	12,887	7.74	215	518K	7B
1398/07/01	11,882	11,880	12,594	11,961	5.99	135	592K	7B
1398/06/31	11,190	11,190	11,882	11,285	0.85	521	1M	15B
1398/06/30	11,190	11,190	11,190	11,190	0.0	57	13K	141M
1398/06/27	11,190	11,190	11,190	11,190	0.0	15	4K	44M
1398/06/26	11,190	11,190	11,190	11,190	(3.0)	52	87K	969M
1398/06/25	11,536	11,536	11,536	11,536	(6.0)	8	123K	1B
1398/06/13	12,310	11,941	12,310	12,272	2.68	84	419K	5B
1398/05/26	12,041	12,041	12,102	12,052	0.09	66	198K	2B
1398/05/14	12,000	12,000	12,200	12,041	0.34	155	417K	5B
1398/05/12	12,000	12,000	12,000	12,000	5.56	159	569K	7B
1398/05/09	11,295	11,295	11,900	11,368	(1.58)	110	554K	6B
1398/05/07	11,550	11,550	11,550	11,550	0.40	131	440K	5B
1398/05/05	11,500	11,500	11,595	11,504	(0.44)	140	210K	2B
1398/05/02	11,551	11,551	11,600	11,555	(6.93)	168	280K	3B
1398/04/31	12,498	12,000	12,498	12,415	13.69	158	341K	4B
1398/04/29	10,350	10,350	11,500	10,920	(5.12)	98	697K	8B
1398/04/26	11,500	11,500	11,701	11,509	(4.09)	329	804K	9B
1398/04/24	12,000	12,000	12,002	12,000	(0.22)	239	820K	10B
1398/04/22	12,002	12,002	12,220	12,027	(0.69)	141	503K	6B
1398/04/19	12,000	12,000	12,499	12,110	(9.73)	210	919K	11B
1398/04/17	13,580	12,500	13,580	13,416	0.56	235	654K	9B
1398/04/15	13,200	13,200	13,525	13,341	8.12	121	389K	5B
1398/04/12	12,000	12,000	13,000	12,339	2.83	146	665K	8B
1398/04/10	12,000	12,000	12,000	12,000	(19.83)	181	974K	12B
1398/04/05	15,001	14,750	15,001	14,969	11.54	403	2M	25B
1398/04/03	13,000	13,000	14,297	13,420	12.24	150	978K	13B
1398/04/01	11,400	11,400	12,500	11,957	(2.56)	213	2M	23B
1398/03/29	12,000	12,000	13,000	12,271	20.52	180	1M	15B
1398/03/27	10,001	10,001	12,010	10,182	46.82	153	2M	17B
1398/03/22	6,520	6,520	8,900	6,935	15.58	121	2M	13B
1398/03/18	6,000	6,000	6,000	6,000	50.34	52	831K	5B
1398/02/16	4,103	4,103	5,503	3,991	395.78	7	89K	391M
1398/02/11	3,000	3,000	3,000	805	43.49	1	10K	30M
1398/01/19	2,602	2,602	3,000	561	56000.00	2	20K	56M
1395/12/23	1,000	1,000	1,000	1,000	0.0	1	10K	10M
1395/05/04	1,000	1,000	1,000	1,000	(0.2)	1	10K	10M
1395/04/19	1,002	1,002	1,002	1,002	33.60	1	100K	100M
1395/02/11	750	750	750	750	0.0	1	160K	120M
1394/10/19	1,250	1,250	1,250	1,250	1.63	1	4K	5M
1393/10/14	1,230	1,230	1,230	1,230	0.0	1	4K	5M
1393/10/03	1,230	1,230	1,230	1,230	0.0	1	4K	5M
1393/09/17	1,230	1,230	1,230	1,230	0.82	1	10K	12M
1393/07/05	1,220	1,220	1,220	1,220	0.0	2	1K	1M
1393/06/15	1,220	1,220	1,220	1,220	0.0	1	5K	6M
1393/05/26	1,400	1,400	1,400	1,400	0.0	1	10K	14M
1393/05/15	1,400	1,400	1,400	1,400	7.69	2	31K	43M
1393/04/01	1,300	1,300	1,300	1,300	(7.14)	1	20K	26M
1393/03/31	1,400	1,400	1,400	1,400	0.0	1	10	14K
1393/03/27	1,400	1,400	1,400	1,400	0.0	1	50	70K
1393/03/24	1,400	1,400	1,400	1,400	0.0	2	120	168K
1393/03/21	1,400	1,400	1,400	1,400	0.0	1	50	70K
1393/03/19	1,400	1,400	1,400	1,400	(12.5)	1	100	140K
1392/10/04	1,600	1,600	1,600	1,600	(36.0)	2	45K	72M
1392/09/09	2,500	2,500	2,500	2,500	0.0	1	100	250K
1392/08/21	2,500	2,500	2,500	2,500	150.00	1	1K	2M