Name: شرکت فارسیت اهواز
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شرکت فارسیت اهواز
سفاسی(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/30	4,890	4,610	4,890	4,730	(0.42)	316	6M	29B
1405/06/29	4,700	4,690	4,920	4,750	(1.66)	146	5M	22B
1405/06/28	5,000	4,720	5,000	4,830	(0.62)	233	5M	24B
1405/06/25	5,000	4,740	5,000	4,860	0.0	156	5M	26B
1405/06/24	4,810	4,700	4,900	4,860	2.10	177	5M	25B
1405/06/23	4,970	4,690	4,970	4,760	(1.45)	133	2M	12B
1405/06/22	5,060	4,800	5,070	4,830	(2.23)	338	10M	47B
1405/06/21	5,000	4,750	5,030	4,940	1.02	212	5M	24B
1405/06/18	5,160	4,880	5,160	4,890	(2.78)	165	5M	25B
1405/06/17	5,080	4,870	5,080	5,030	1.82	187	5M	26B
1405/06/16	4,940	4,930	4,940	4,940	2.92	52	1M	6B
1405/06/15	4,800	4,760	4,810	4,800	2.78	70	2M	8B
1405/06/14	4,690	4,500	4,690	4,670	2.41	143	3M	14B
1405/06/11	4,470	4,470	4,700	4,560	(0.87)	144	3M	15B
1405/06/10	4,730	4,470	4,730	4,600	0.0	159	5M	24B
1405/06/09	4,600	4,450	4,630	4,600	2.22	178	3M	13B
1405/06/08	4,490	4,450	4,500	4,500	2.97	150	5M	22B
1405/06/07	4,490	4,450	4,500	4,500	2.97	150	5M	22B
1405/06/04	4,360	4,320	4,380	4,370	2.58	136	4M	19B
1405/06/03	4,110	4,110	4,340	4,260	0.95	122	2M	7B
1405/06/02	4,420	4,210	4,420	4,220	(2.54)	190	9M	37B
1405/06/01	4,410	4,180	4,420	4,330	0.70	213	6M	25B
1405/05/31	4,270	4,260	4,340	4,300	1.90	153	4M	18B
1405/05/28	4,290	4,170	4,300	4,220	(0.24)	89	1M	6B
1405/05/27	4,290	4,090	4,290	4,230	1.44	150	2M	10B
1405/05/26	4,170	4,170	4,170	4,170	2.96	35	265K	1B
1405/05/25	4,050	4,040	4,050	4,050	2.79	67	1M	5B
1405/05/24	3,900	3,810	3,980	3,940	1.81	122	3M	10B
1405/05/21	3,920	3,770	3,960	3,870	0.0	135	3M	12B
1405/05/20	3,920	3,770	3,960	3,870	0.0	135	3M	12B
1405/05/19	3,860	3,730	3,900	3,870	2.11	152	4M	14B
1405/05/18	3,920	3,710	3,930	3,790	(0.79)	202	10M	36B
1405/05/17	3,810	3,810	3,820	3,820	2.96	101	4M	13B
1405/05/14	3,720	3,680	3,720	3,710	2.49	185	6M	24B
1405/05/13	3,540	3,500	3,640	3,620	2.26	128	5M	18B
1405/05/12	3,540	3,500	3,640	3,610	1.98	137	6M	22B
1405/04/28	3,540	3,540	3,540	3,540	(2.75)	1	14K	50M
1405/04/27	3,540	3,540	3,540	3,540	(2.75)	1	17K	60M
1405/04/23	3,540	3,540	3,540	3,540	(2.75)	3	56K	199M
1405/04/22	3,540	3,540	3,540	3,540	(2.75)	4	60K	212M
1405/04/21	3,540	3,540	3,540	3,540	(2.75)	4	54K	192M
1405/04/20	3,640	3,640	3,640	3,640	(2.93)	61	4M	13B
1405/04/17	3,750	3,580	3,800	3,750	1.63	226	10M	39B
1405/04/16	3,690	3,680	3,690	3,690	2.79	64	2M	8B
1405/04/15	3,590	3,540	3,590	3,590	2.87	76	3M	11B
1405/04/14	3,590	3,540	3,590	3,590	2.87	76	3M	11B
1405/04/13	3,590	3,540	3,590	3,590	2.87	76	3M	11B
1405/04/10	3,590	3,540	3,590	3,590	2.87	76	3M	11B
1405/04/09	3,490	3,450	3,490	3,490	2.95	111	3M	10B
1405/04/08	3,390	3,350	3,390	3,390	2.73	86	3M	9B
1405/04/07	3,290	3,270	3,300	3,300	2.80	37	1M	4B
1405/04/06	3,210	3,210	3,210	3,210	2.88	35	745K	2B
1405/04/03	2,990	2,990	3,140	3,120	2.33	89	3M	11B
1405/04/01	3,097	2,919	3,099	3,049	1.33	261	10M	29B
1405/03/31	3,009	2,923	3,009	3,009	2.98	90	5M	16B
1405/03/30	2,964	2,964	2,964	2,922	1.53	24	573K	2B
1405/03/27	2,878	2,878	2,878	2,878	2.97	12	378K	1B
1405/03/26	2,795	2,795	2,795	2,795	2.98	22	459K	1B
1405/03/25	2,795	2,795	2,795	2,795	2.98	15	170K	476M
1405/03/24	2,714	2,714	2,714	2,714	3.00	17	791K	2B
1405/03/23	2,635	2,635	2,635	2,635	2.97	14	216K	568M
1405/03/20	2,559	2,559	2,559	2,559	2.98	16	210K	538M
1405/03/19	2,485	2,485	2,485	2,485	2.98	12	215K	535M
1405/03/18	2,413	2,413	2,413	2,413	2.99	12	629K	2B
1405/02/30	2,298	2,298	2,396	2,343	(1.01)	58	2M	4B
1405/02/29	2,330	2,330	2,474	2,367	(1.46)	108	4M	9B
1404/12/09	2,374	2,330	2,445	2,347	(2.29)	7	70K	164M
1404/12/06	2,391	2,390	2,522	2,402	(2.48)	49	1M	3B
1404/12/05	2,607	2,457	2,607	2,463	(2.73)	55	2M	5B
1404/12/04	2,490	2,487	2,635	2,532	(1.21)	65	1M	3B
1404/12/03	2,431	2,431	2,581	2,563	2.27	98	3M	9B
1404/12/02	2,649	2,495	2,649	2,506	(2.57)	35	1M	3B
1404/11/29	2,445	2,445	2,595	2,572	2.06	129	5M	13B
1404/11/28	2,520	2,381	2,520	2,520	2.98	85	4M	10B
1404/11/27	2,447	2,447	2,447	2,447	2.99	16	244K	598M
1404/11/26	2,376	2,345	2,376	2,376	2.99	34	888K	2B
1404/11/25	2,313	2,196	2,313	2,307	2.72	76	3M	6B
1404/11/21	2,215	2,149	2,281	2,246	1.40	117	7M	15B
1404/11/20	2,217	2,215	2,217	2,215	(2.98)	23	1M	3B
1404/11/19	2,349	2,244	2,382	2,283	(1.3)	76	2M	4B
1404/11/18	2,190	2,190	2,315	2,313	2.89	47	2M	4B
1404/11/14	2,250	2,242	2,311	2,248	(2.73)	103	5M	12B
1404/11/13	2,301	2,301	2,390	2,311	(2.57)	153	5M	13B
1404/11/12	2,372	2,372	2,372	2,372	(2.99)	7	163K	385M
1404/11/11	2,445	2,445	2,450	2,445	(2.98)	34	2M	4B
1404/11/08	2,520	2,520	2,520	2,520	(2.96)	16	424K	1B
1404/11/07	2,597	2,597	2,597	2,597	(2.99)	10	388K	1B
1404/11/06	2,677	2,677	2,677	2,677	(2.97)	5	125K	335M
1404/11/05	2,761	2,758	2,761	2,759	(2.95)	7	162K	447M
1404/11/04	2,780	2,779	2,945	2,843	(0.73)	42	1M	3B
1404/11/01	2,855	2,853	2,940	2,864	(2.62)	109	4M	11B
1404/10/30	2,983	2,920	2,983	2,941	1.41	52	857K	3B
1404/10/29	2,751	2,751	2,917	2,900	2.36	114	3M	9B
1404/10/28	2,979	2,808	2,979	2,833	(2.11)	113	5M	14B
1404/10/24	2,895	2,893	2,935	2,894	(2.95)	81	2M	7B
1404/10/23	3,002	2,951	3,090	2,982	(1.97)	56	1M	3B
1404/10/22	3,105	3,000	3,105	3,042	0.86	66	1M	4B
1404/10/21	3,014	3,014	3,100	3,016	(2.93)	171	8M	25B
1404/10/20	3,107	3,107	3,107	3,107	(3.0)	6	226K	701M
1404/10/17	3,270	3,198	3,270	3,203	(2.82)	79	4M	12B
1404/10/16	3,270	3,258	3,456	3,296	(1.85)	326	14M	47B
1404/10/15	3,341	3,340	3,494	3,358	(2.47)	252	9M	30B
1404/10/14	3,445	3,443	3,446	3,443	(2.99)	61	2M	7B
1404/10/10	3,555	3,500	3,555	3,549	2.81	171	5M	16B
1404/10/09	3,470	3,282	3,476	3,452	2.28	265	8M	27B
1404/10/08	3,377	3,290	3,377	3,375	2.93	178	11M	37B
1404/10/07	3,283	3,160	3,283	3,279	2.85	130	5M	18B
1404/10/03	3,060	3,060	3,193	3,188	2.84	147	4M	13B
1404/10/02	3,070	3,040	3,226	3,100	(1.05)	135	4M	12B
1404/10/01	3,250	3,100	3,250	3,133	(1.94)	188	6M	19B
1404/09/30	3,249	3,150	3,273	3,195	0.31	83	2M	5B
1404/09/29	3,215	3,113	3,248	3,185	0.50	139	3M	9B
1404/09/26	3,174	3,131	3,175	3,169	2.79	138	3M	10B
1404/09/25	3,093	3,069	3,208	3,083	(2.53)	178	6M	19B
1404/09/24	3,275	3,090	3,275	3,163	(0.57)	135	4M	13B
1404/09/23	3,345	3,156	3,345	3,181	(2.21)	101	2M	5B
1404/09/22	3,345	3,205	3,345	3,253	0.15	108	1M	5B
1404/09/19	3,248	3,245	3,248	3,248	2.98	62	1M	4B
1404/09/18	3,068	3,068	3,159	3,154	2.84	130	3M	10B
1404/09/17	3,082	3,000	3,082	3,067	2.47	83	1M	4B
1404/09/16	2,933	2,933	3,060	2,993	(0.1)	75	846K	3B
1404/09/15	3,001	2,970	3,069	2,996	(0.17)	63	1M	3B
1404/09/12	2,932	2,932	3,050	3,001	0.03	63	2M	5B
1404/09/11	2,928	2,928	3,029	3,000	(0.6)	37	212K	635M
1404/09/10	2,978	2,978	3,159	3,018	(1.69)	57	687K	2B
1404/09/09	2,986	2,986	3,136	3,070	(0.26)	38	532K	2B
1404/09/08	3,138	2,981	3,138	3,078	1.02	101	2M	6B
1404/09/05	2,990	2,990	3,071	3,047	2.18	62	956K	3B
1404/09/04	2,987	2,920	2,987	2,982	2.83	85	2M	5B
1404/09/02	2,940	2,784	2,941	2,900	1.54	71	2M	5B
1404/09/01	2,930	2,775	2,930	2,856	0.35	82	2M	4B
1404/08/28	2,769	2,731	2,852	2,846	2.78	105	2M	4B
1404/08/27	2,860	2,740	2,860	2,769	(0.82)	49	570K	2B
1404/08/26	2,859	2,714	2,859	2,792	0.54	69	779K	2B
1404/08/25	2,820	2,705	2,870	2,777	(0.39)	87	2M	5B
1404/08/24	2,928	2,759	2,929	2,788	(1.97)	53	1M	3B
1404/08/21	2,845	2,750	2,845	2,844	2.93	88	2M	6B
1404/08/20	2,759	2,649	2,769	2,763	2.75	153	12M	32B
1404/08/19	2,700	2,686	2,852	2,689	(2.89)	72	2M	6B
1404/08/18	2,881	2,717	2,881	2,769	(1.07)	27	292K	810M
1404/08/17	2,964	2,793	2,964	2,799	(2.78)	96	7M	18B
1404/08/14	2,806	2,805	2,973	2,879	(0.42)	77	1M	4B
1404/08/13	3,056	2,882	3,056	2,891	(2.69)	62	1M	4B
1404/08/12	3,092	2,942	3,120	2,971	(2.01)	121	3M	9B
1404/08/11	3,040	2,960	3,042	3,032	2.64	82	3M	9B
1404/08/10	2,913	2,912	3,080	2,954	(1.6)	132	7M	20B
1404/08/07	3,100	2,984	3,100	3,002	(2.41)	113	3M	9B
1404/08/06	3,084	2,996	3,084	3,076	2.70	249	10M	31B
1404/08/05	2,978	2,978	3,050	2,995	(2.44)	210	8M	24B
1404/08/04	3,088	3,003	3,088	3,070	2.37	148	4M	12B
1404/08/03	3,014	2,861	3,015	2,999	2.42	187	11M	33B
1404/07/30	2,928	2,928	2,928	2,928	2.99	22	105K	308M
1404/07/29	2,843	2,843	2,843	2,843	2.97	19	750K	2B
1404/07/28	2,761	2,761	2,761	2,761	2.98	35	2M	5B
1404/07/27	2,681	2,681	2,681	2,681	3.00	11	210K	563M
1404/07/26	2,603	2,603	2,603	2,603	2.97	17	179K	465M
1404/07/23	2,528	2,528	2,528	2,528	2.97	17	84K	212M
1404/07/22	2,455	2,455	2,455	2,455	2.98	22	321K	788M
1404/07/21	2,384	2,384	2,384	2,384	2.98	17	119K	283M
1404/07/20	2,315	2,315	2,315	2,315	2.98	16	295K	684M
1404/07/16	2,302	2,302	2,302	2,248	0.58	42	1M	3B
1404/07/15	2,250	2,250	2,280	2,235	0.95	31	2M	5B
1404/07/14	2,249	2,190	2,249	2,214	1.37	94	3M	7B
1404/07/13	2,209	2,160	2,230	2,184	0.83	69	2M	4B
1404/07/12	2,207	2,092	2,209	2,166	0.98	104	3M	6B
1404/07/09	2,118	2,117	2,148	2,145	(1.7)	62	4M	8B
1404/07/08	2,151	2,130	2,178	2,182	(0.59)	46	1M	3B
1404/07/07	2,238	2,150	2,238	2,195	(0.27)	54	2M	4B
1404/07/06	2,164	2,164	2,229	2,201	(1.3)	119	4M	9B
1404/07/05	2,171	2,171	2,300	2,230	(0.36)	73	2M	5B
1404/07/02	2,181	2,181	2,311	2,238	(0.44)	39	1M	2B
1404/07/01	2,192	2,192	2,312	2,248	0.04	14	209K	477M
1404/06/31	2,165	2,165	2,295	2,247	0.81	81	2M	4B
1404/06/30	2,272	2,210	2,272	2,229	1.04	47	2M	5B
1404/06/29	2,233	2,201	2,252	2,206	0.87	103	2M	5B
1404/06/26	2,239	2,180	2,239	2,187	0.60	50	2M	3B
1404/06/25	2,180	2,126	2,238	2,174	0.0	17	190K	413M
1404/06/24	2,230	2,126	2,232	2,174	0.32	29	992K	2B
1404/06/23	2,100	2,091	2,219	2,167	0.56	210	5M	10B
1404/06/22	2,099	2,098	2,150	2,155	(0.32)	46	835K	2B
1404/06/18	2,125	2,125	2,232	2,162	(1.28)	99	4M	8B
1404/06/17	2,190	2,190	2,190	2,190	(4.99)	12	340K	745M
1404/06/15	2,237	2,237	2,237	2,305	(0.04)	2	53K	120M
1404/06/12	2,237	2,237	2,237	2,306	0.0	1	25K	56M
1404/06/11	2,238	2,238	2,238	2,306	(0.04)	4	74K	165M
1404/06/09	2,238	2,238	2,238	2,307	0.0	2	47K	106M
1404/06/08	2,307	2,307	2,307	2,307	(4.98)	1	151K	349M
1404/06/04	2,357	2,357	2,357	2,428	(0.04)	1	87K	205M
1404/05/28	2,429	2,429	2,429	2,429	(4.97)	3	323K	785M
1404/05/27	2,481	2,481	2,481	2,556	(0.04)	1	102K	252M
1404/05/22	2,481	2,481	2,481	2,557	0.0	1	20K	51M
1404/05/20	2,557	2,557	2,557	2,557	(4.98)	1	20K	50M
1404/05/18	2,612	2,612	2,612	2,691	(0.04)	2	114K	299M
1404/05/11	2,614	2,614	2,614	2,692	(0.07)	2	152K	399M
1404/05/06	2,614	2,614	2,614	2,694	0.0	2	40K	105M
1404/03/12	2,657	2,654	2,710	2,694	(1.54)	78	4M	9B
1404/03/11	2,682	2,673	2,700	2,736	(0.36)	36	962K	3B
1404/03/10	2,668	2,668	2,815	2,746	(0.15)	47	1M	3B
1404/03/07	2,770	2,674	2,770	2,750	(0.22)	25	553K	1B
1404/03/06	2,730	2,684	2,730	2,756	(0.36)	46	877K	2B
1404/03/05	2,694	2,690	2,739	2,766	(0.25)	31	678K	2B
1404/03/04	2,693	2,693	2,694	2,773	(0.07)	15	135K	364M
1404/03/03	2,726	2,702	2,788	2,775	(0.36)	26	809K	2B
1404/02/31	2,713	2,713	2,795	2,785	(0.39)	29	863K	2B
1404/02/30	2,864	2,719	2,864	2,796	(0.25)	29	651K	2B
1404/02/29	2,750	2,740	2,794	2,803	(0.36)	45	1M	3B
1404/02/28	2,756	2,741	2,830	2,813	(0.32)	50	1M	3B
1404/02/27	2,780	2,751	2,865	2,822	(0.21)	58	1M	3B
1404/02/24	2,800	2,766	2,873	2,828	(0.28)	45	1M	3B
1404/02/23	2,910	2,757	2,913	2,836	0.18	33	808K	2B
1404/02/22	2,893	2,861	2,893	2,831	0.78	88	2M	5B
1404/02/21	2,753	2,753	2,875	2,809	0.61	72	2M	5B
1404/02/20	2,859	2,704	2,860	2,792	0.54	81	2M	7B
1404/02/17	2,834	2,801	2,834	2,777	0.91	74	2M	6B
1404/02/16	2,824	2,823	2,824	2,752	0.36	28	793K	2B
1404/02/15	2,800	2,726	2,800	2,742	0.85	65	2M	6B
1404/02/14	2,789	2,789	2,789	2,719	0.41	27	922K	3B
1404/02/13	2,595	2,595	2,749	2,708	1.46	114	4M	10B
1404/02/10	2,719	2,611	2,720	2,669	0.19	60	965K	3B
1404/02/09	2,610	2,610	2,709	2,664	(0.04)	43	911K	2B
1404/02/08	2,718	2,615	2,718	2,665	0.0	29	535K	1B
1404/02/07	2,676	2,593	2,715	2,665	(0.3)	69	1M	4B
1404/02/06	2,650	2,650	2,729	2,673	0.07	48	556K	1B
1404/02/03	2,608	2,604	2,700	2,671	(0.48)	59	1M	3B
1404/02/02	2,621	2,617	2,700	2,684	(0.48)	60	1M	4B
1404/02/01	2,753	2,594	2,753	2,697	0.90	135	5M	14B
1404/01/31	2,571	2,571	2,724	2,673	1.06	85	3M	7B
1404/01/30	2,600	2,580	2,633	2,645	(0.53)	187	1M	3B
1404/01/27	2,603	2,603	2,629	2,659	(0.89)	93	2M	5B
1404/01/26	2,625	2,622	2,631	2,683	(0.74)	57	2M	4B
1404/01/25	2,650	2,649	2,740	2,703	(0.99)	96	3M	7B
1404/01/24	2,725	2,700	2,787	2,730	0.11	42	615K	2B
1404/01/23	2,652	2,652	2,653	2,727	(0.26)	34	585K	2B
1404/01/20	2,658	2,658	2,770	2,734	(0.22)	27	479K	1B
1404/01/19	2,695	2,694	2,777	2,740	(1.33)	96	3M	8B
1404/01/18	2,697	2,697	2,697	2,777	(0.11)	16	219K	590M
1404/01/17	2,800	2,702	2,800	2,780	(0.18)	30	712K	2B
1404/01/16	2,705	2,705	2,710	2,785	(0.11)	14	256K	693M
1404/01/10	2,708	2,708	2,708	2,788	(0.11)	20	233K	630M
1404/01/09	2,713	2,713	2,714	2,791	(0.18)	20	392K	1B
1404/01/06	2,848	2,715	2,848	2,796	0.0	16	283K	794M
1404/01/05	2,725	2,724	2,750	2,796	(0.43)	50	946K	3B
1403/12/28	2,725	2,725	2,725	2,808	(0.04)	2	60K	164M
1403/12/27	2,728	2,728	2,728	2,809	(0.11)	15	241K	658M
1403/12/26	2,737	2,735	2,737	2,812	(0.25)	31	563K	2B
1403/12/25	2,735	2,732	2,897	2,819	(1.95)	95	3M	8B
1403/12/22	2,791	2,791	2,791	2,875	(0.07)	8	139K	387M
1403/12/21	2,791	2,791	2,791	2,877	0.0	2	18K	51M
1403/12/20	2,791	2,791	2,791	2,877	0.0	3	36K	100M
1403/12/19	2,791	2,791	2,791	2,877	0.0	2	20K	56M
1403/12/18	2,798	2,798	2,798	2,877	(0.24)	23	521K	1B
1403/12/15	2,815	2,815	2,840	2,884	(0.62)	29	1M	4B
1403/12/14	2,819	2,819	2,820	2,902	(0.14)	21	301K	850M
1403/12/13	2,822	2,822	2,889	2,906	(0.1)	15	226K	639M
1403/12/12	2,827	2,827	2,900	2,909	(0.17)	42	382K	1B
1403/12/11	2,950	2,829	2,950	2,914	(0.07)	32	346K	992M
1403/12/08	2,839	2,839	2,870	2,916	(0.34)	39	822K	2B
1403/12/07	3,013	2,870	3,013	2,926	(0.07)	26	360K	1B
1403/12/06	2,846	2,846	3,021	2,928	(0.2)	100	2M	5B
1403/12/05	2,859	2,859	2,860	2,934	(0.44)	25	990K	3B
1403/12/04	2,863	2,862	2,900	2,947	(0.1)	17	215K	617M
1403/12/01	2,866	2,866	2,900	2,950	(0.14)	25	388K	1B
1403/11/30	2,867	2,867	2,867	2,954	(0.03)	7	59K	169M
1403/11/29	2,875	2,875	3,010	2,955	(0.27)	26	660K	2B
1403/11/28	2,880	2,880	2,880	2,963	(0.2)	18	481K	1B
1403/11/27	2,886	2,886	2,985	2,969	(0.2)	16	450K	1B
1403/11/23	2,911	2,911	3,020	2,975	(0.87)	60	2M	7B
1403/11/21	2,930	2,920	3,024	3,001	(0.3)	53	828K	2B
1403/11/17	2,927	2,927	2,970	3,010	(0.23)	51	540K	2B
1403/11/16	3,019	2,950	3,060	3,017	(0.07)	40	729K	2B
1403/11/15	2,956	2,933	2,956	3,019	(0.13)	38	322K	948M
1403/11/14	3,000	2,956	3,000	3,023	(0.79)	76	2M	5B
1403/11/13	2,969	2,968	2,999	3,047	(0.39)	41	938K	3B
1403/11/10	2,999	2,975	3,040	3,059	(0.26)	34	730K	2B
1403/11/08	2,979	2,978	3,061	3,067	(0.1)	33	281K	841M
1403/11/07	3,100	2,996	3,129	3,070	(0.58)	77	2M	5B
1403/11/06	3,120	2,995	3,170	3,088	0.32	65	1M	4B
1403/11/03	3,001	3,000	3,183	3,078	(0.45)	100	2M	7B
1403/11/02	3,060	3,025	3,080	3,092	(0.83)	67	2M	6B
1403/11/01	3,072	3,060	3,100	3,118	(1.14)	108	2M	7B
1403/10/30	3,083	3,083	3,220	3,154	(0.76)	66	2M	5B
1403/10/29	3,092	3,092	3,150	3,178	(0.28)	31	618K	2B
1403/10/26	3,150	3,129	3,218	3,187	(1.18)	115	3M	8B
1403/10/24	3,160	3,137	3,220	3,225	(0.28)	69	890K	3B
1403/10/23	3,221	3,161	3,302	3,234	(0.74)	95	2M	8B
1403/10/22	3,318	3,220	3,333	3,258	0.06	156	2M	7B
1403/10/19	3,212	3,212	3,318	3,256	1.02	282	3M	10B
1403/10/18	3,310	3,202	3,312	3,223	0.22	142	3M	10B
1403/10/17	3,298	3,201	3,300	3,216	0.37	47	1M	3B
1403/10/16	3,146	3,142	3,271	3,204	0.88	129	2M	7B
1403/10/15	3,220	3,140	3,255	3,176	0.47	120	1M	5B
1403/10/12	3,084	3,075	3,180	3,161	(0.25)	109	1M	3B
1403/10/11	3,110	3,087	3,260	3,169	(0.41)	86	1M	3B
1403/10/10	3,035	3,034	3,220	3,182	1.76	166	5M	15B
1403/10/09	3,066	3,043	3,129	3,127	(0.32)	61	1M	4B
1403/10/08	3,050	3,050	3,190	3,137	(0.03)	142	2M	5B
1403/10/05	3,101	3,058	3,150	3,138	(0.44)	94	1M	4B
1403/10/04	3,093	3,083	3,206	3,152	(0.82)	149	3M	10B
1403/10/03	3,109	3,107	3,280	3,178	(0.63)	95	2M	6B
1403/10/02	3,326	3,163	3,326	3,198	(1.9)	89	4M	13B
1403/10/01	3,181	3,180	3,320	3,260	0.0	131	3M	9B
1403/09/28	3,207	3,207	3,305	3,260	(1.39)	103	3M	9B
1403/09/27	3,226	3,226	3,385	3,306	(0.57)	49	1M	4B
1403/09/26	3,240	3,231	3,424	3,325	(0.15)	113	2M	7B
1403/09/25	3,322	3,240	3,401	3,330	0.85	167	3M	11B
1403/09/24	3,352	3,281	3,352	3,302	1.44	159	4M	14B
1403/09/21	3,315	3,221	3,318	3,255	1.02	155	3M	9B
1403/09/20	3,278	3,210	3,278	3,222	1.23	108	3M	9B
1403/09/19	3,270	3,269	3,270	3,183	0.25	37	521K	2B
1403/09/18	3,243	3,153	3,244	3,175	0.79	77	2M	7B
1403/09/17	3,134	3,113	3,198	3,150	1.45	117	3M	11B
1403/09/14	2,960	2,960	3,134	3,105	2.04	165	7M	22B
1403/09/13	3,106	3,033	3,108	3,043	0.83	109	3M	11B
1403/09/12	2,999	2,981	3,065	3,018	1.41	111	3M	10B
1403/09/11	3,050	2,950	3,061	2,976	0.07	55	2M	6B
1403/09/10	3,012	2,851	3,012	2,974	1.68	156	5M	14B
1403/09/07	3,000	2,995	3,000	2,925	0.41	81	1M	3B
1403/09/06	2,941	2,864	2,941	2,913	2.00	182	5M	15B
1403/09/05	2,834	2,834	2,916	2,856	0.85	102	2M	6B
1403/09/04	2,870	2,853	2,876	2,832	1.40	94	3M	10B
1403/09/03	2,711	2,711	2,838	2,793	1.34	162	5M	14B
1403/08/30	2,799	2,702	2,799	2,756	(0.14)	41	754K	2B
1403/08/29	2,835	2,710	2,839	2,760	0.07	93	2M	6B
1403/08/28	2,703	2,703	2,820	2,758	0.22	104	2M	7B
1403/08/27	2,705	2,705	2,800	2,752	(0.69)	140	3M	7B
1403/08/26	2,846	2,721	2,846	2,771	0.14	114	2M	7B
1403/08/23	2,706	2,706	2,830	2,767	(0.04)	52	737K	2B
1403/08/22	2,794	2,702	2,794	2,768	(0.18)	59	999K	3B
1403/08/21	2,858	2,700	2,858	2,773	(0.11)	78	2M	4B
1403/08/20	2,690	2,690	2,821	2,776	1.35	129	3M	9B
1403/08/19	2,723	2,705	2,840	2,739	(1.76)	176	6M	16B
1403/08/16	2,713	2,713	2,713	2,788	(0.29)	17	616K	2B
1403/08/15	2,717	2,717	2,723	2,796	(0.18)	9	371K	1B
1403/08/14	2,718	2,718	2,718	2,801	(0.04)	5	107K	290M
1403/08/13	2,723	2,723	2,723	2,802	(0.18)	5	399K	1B
1403/08/12	2,780	2,728	2,810	2,807	(0.18)	27	521K	1B
1403/08/09	2,743	2,743	2,751	2,812	(0.53)	46	1M	3B
1403/08/08	2,748	2,748	2,892	2,827	(0.18)	32	401K	1B
1403/08/07	2,924	2,755	2,924	2,832	(0.28)	37	929K	3B
1403/08/06	2,902	2,819	2,903	2,840	0.74	70	2M	7B
1403/08/05	2,830	2,722	2,860	2,819	1.51	122	4M	11B
1403/08/02	2,703	2,703	2,703	2,777	(0.32)	23	749K	2B
1403/08/01	2,708	2,708	2,708	2,786	(0.18)	11	425K	1B
1403/07/30	2,715	2,715	2,836	2,791	(0.25)	37	535K	1B
1403/07/29	2,717	2,717	2,717	2,798	(0.11)	9	239K	650M
1403/07/28	2,728	2,727	2,728	2,801	(0.36)	19	762K	2B
1403/07/25	2,747	2,745	2,788	2,811	(0.64)	35	1M	4B
1403/07/24	2,782	2,749	2,782	2,829	(0.18)	23	442K	1B
1403/07/23	2,760	2,760	2,884	2,834	(0.39)	44	1M	3B
1403/07/22	2,753	2,753	2,921	2,845	0.32	67	1M	4B
1403/07/21	2,799	2,753	2,820	2,836	(0.07)	21	245K	682M
1403/07/18	2,815	2,812	2,815	2,838	(0.07)	25	430K	1B
1403/07/17	2,815	2,815	2,825	2,840	(0.11)	41	791K	2B
1403/07/16	2,819	2,819	2,819	2,843	(0.14)	29	849K	2B
1403/07/15	2,822	2,822	2,822	2,847	(0.11)	16	725K	2B
1403/07/14	2,830	2,825	2,853	2,850	(0.11)	28	670K	2B
1403/07/11	2,825	2,825	2,876	2,853	0.0	49	486K	1B
1403/07/10	2,834	2,826	2,875	2,853	0.0	57	605K	2B
1403/07/09	2,867	2,846	2,867	2,853	0.49	78	3M	9B
1403/07/08	2,801	2,801	2,855	2,839	0.42	76	3M	10B
1403/07/07	2,799	2,799	2,855	2,827	0.0	74	2M	5B
1403/07/04	2,847	2,847	2,871	2,827	1.40	69	3M	9B
1403/07/03	2,775	2,775	2,860	2,788	0.40	39	1M	3B
1403/07/02	2,772	2,720	2,838	2,777	0.76	109	2M	6B
1403/07/01	2,752	2,752	2,817	2,756	0.15	57	1M	3B
1403/06/28	2,830	2,723	2,830	2,752	(0.11)	81	2M	5B
1403/06/27	2,747	2,720	2,834	2,755	0.04	37	719K	2B
1403/06/26	2,685	2,681	2,790	2,754	(0.25)	50	1M	3B
1403/06/25	2,750	2,690	2,780	2,761	(0.18)	46	839K	2B
1403/06/24	2,870	2,720	2,873	2,766	(1.21)	131	5M	14B
1403/06/21	2,750	2,750	2,848	2,800	0.29	76	5M	13B
1403/06/20	2,800	2,720	2,863	2,792	(0.43)	57	2M	5B
1403/06/19	2,800	2,800	2,933	2,804	(2.84)	164	9M	26B
1403/06/18	2,813	2,813	2,815	2,886	(0.48)	39	1M	3B
1403/06/17	2,823	2,821	2,892	2,900	(0.28)	46	699K	2B
1403/06/13	3,000	2,893	3,000	2,908	(1.49)	69	5M	14B
1403/06/11	2,900	2,900	3,009	2,952	0.07	34	414K	1B
1403/06/10	2,899	2,898	3,000	2,950	(0.24)	63	1M	3B
1403/06/07	2,901	2,901	2,901	2,957	(0.1)	24	345K	1000M
1403/06/06	2,903	2,903	2,903	2,960	(0.07)	11	172K	499M
1403/06/05	2,907	2,905	2,950	2,962	(0.07)	17	249K	725M
1403/06/03	2,907	2,907	2,968	2,964	(0.07)	19	230K	671M
1403/05/31	2,915	2,915	2,999	2,966	(0.27)	37	863K	3B
1403/05/30	2,915	2,915	2,915	2,974	0.0	2	38K	110M
1403/05/28	2,917	2,917	2,918	2,974	(0.07)	12	267K	778M
1403/05/27	2,919	2,919	2,920	2,976	(0.07)	17	217K	634M
1403/05/24	2,959	2,959	2,961	2,978	(0.33)	80	2M	7B
1403/05/23	2,960	2,960	2,960	2,988	(0.03)	2	123K	364M
1403/05/21	2,960	2,960	2,960	2,989	0.0	2	45K	133M
1403/05/20	2,961	2,961	2,961	2,989	(0.03)	6	221K	654M
1403/05/16	2,961	2,961	2,961	2,990	0.0	3	17K	50M
1403/05/15	2,961	2,961	2,961	2,990	0.0	2	37K	110M
1403/05/14	2,990	2,990	2,990	2,990	(0.99)	7	102K	304M
1403/05/13	3,020	3,020	3,020	3,020	(2.99)	8	133K	403M
1403/05/10	3,113	3,113	3,113	3,113	(2.99)	10	132K	411M
1403/05/09	3,204	3,201	3,299	3,209	(2.76)	53	792K	3B
1403/05/08	3,457	3,275	3,457	3,300	(2.25)	70	914K	3B
1403/05/06	3,312	3,311	3,500	3,376	(1.08)	59	897K	3B
1403/05/03	3,550	3,408	3,579	3,413	(2.85)	38	836K	3B
1403/05/02	3,429	3,429	3,640	3,513	(0.59)	56	749K	3B
1403/05/01	3,508	3,508	3,720	3,534	(2.27)	59	725K	3B
1403/04/31	3,612	3,612	3,665	3,616	(2.87)	15	176K	635M
1403/04/30	3,720	3,720	3,775	3,723	(2.92)	33	326K	1B
1403/04/27	3,816	3,700	3,858	3,835	2.35	19	177K	677M
1403/04/24	3,750	3,740	3,800	3,747	(2.8)	15	160K	598M
1403/04/23	3,866	3,648	3,869	3,855	2.61	41	449K	2B
1403/04/20	3,723	3,585	3,804	3,757	1.71	76	1M	5B
1403/04/19	3,596	3,550	3,703	3,694	2.73	18	283K	1B
1403/04/18	3,720	3,549	3,720	3,596	(1.69)	41	749K	3B
1403/04/17	3,675	3,501	3,675	3,658	2.52	51	662K	2B
1403/04/16	3,568	3,568	3,568	3,568	2.97	16	76K	272M
1403/04/13	3,369	3,369	3,469	3,465	2.88	39	818K	3B
1403/04/12	3,302	3,300	3,500	3,368	(1.0)	20	247K	831M
1403/04/11	3,450	3,328	3,450	3,402	(0.35)	30	450K	2B
1403/04/10	3,595	3,390	3,598	3,414	(2.29)	28	253K	862M
1403/04/09	3,551	3,355	3,551	3,494	1.30	31	182K	636M
1403/04/06	3,413	3,412	3,550	3,449	(0.92)	63	1M	4B
1403/04/04	3,480	3,451	3,591	3,481	(1.14)	81	2M	6B
1403/04/03	3,515	3,515	3,580	3,521	(1.81)	36	795K	3B
1403/04/02	3,578	3,577	3,721	3,586	(1.73)	46	619K	2B
1403/03/30	3,649	3,649	3,649	3,649	(1.99)	9	172K	628M
1403/03/29	3,723	3,723	3,723	3,723	(1.97)	5	134K	501M
1403/03/26	3,847	3,771	3,847	3,798	(1.27)	6	47K	179M
1403/03/06	3,900	3,845	3,900	3,847	(1.94)	17	396K	2B
1403/03/05	3,960	3,899	4,048	3,923	(1.38)	68	1M	5B
1403/03/01	3,968	3,968	4,128	3,978	(1.73)	47	859K	3B
1403/02/30	4,046	4,045	4,060	4,048	(2.93)	13	176K	711M
1403/02/29	4,311	4,111	4,311	4,170	(0.41)	39	434K	2B
1403/02/26	4,190	4,150	4,191	4,187	2.90	64	613K	3B
1403/02/25	4,042	4,041	4,225	4,069	(2.3)	66	768K	3B
1403/02/24	4,170	4,161	4,219	4,165	(2.89)	34	374K	2B
1403/02/23	4,305	4,261	4,448	4,289	(2.35)	77	990K	4B
1403/02/22	4,322	4,275	4,534	4,392	(0.27)	70	728K	3B
1403/02/19	4,330	4,329	4,510	4,404	(1.3)	75	1M	7B
1403/02/18	4,462	4,462	4,530	4,462	(2.98)	56	758K	3B
1403/02/17	4,599	4,599	4,599	4,599	(3.0)	11	203K	934M
1403/02/16	4,850	4,624	4,900	4,741	(0.52)	52	813K	4B
1403/02/12	4,920	4,670	4,920	4,766	(0.65)	95	880K	4B
1403/02/11	4,798	4,595	4,801	4,797	2.90	178	3M	16B
1403/02/10	4,799	4,573	4,799	4,662	(0.96)	62	599K	3B
1403/02/09	4,765	4,600	4,765	4,707	1.66	136	2M	7B
1403/02/08	4,788	4,510	4,788	4,630	(0.41)	186	3M	12B
1403/02/05	4,649	4,649	4,649	4,649	2.99	45	711K	3B
1403/02/04	4,514	4,513	4,514	4,514	2.99	56	392K	2B
1403/02/03	4,385	4,370	4,385	4,383	2.94	81	1M	5B
1403/02/02	4,261	4,190	4,262	4,258	2.90	57	1M	5B
1403/02/01	4,040	4,040	4,267	4,138	(0.6)	109	2M	6B
1403/01/29	4,230	4,156	4,238	4,163	(0.81)	14	148K	615M
1403/01/28	4,197	4,197	4,235	4,197	(0.99)	41	479K	2B
1403/01/27	4,239	4,239	4,239	4,239	0.98	16	292K	1B
1403/01/20	4,240	4,119	4,305	4,198	(0.14)	43	355K	1B
1403/01/19	4,158	4,158	4,306	4,204	(1.91)	32	249K	1B
1403/01/18	4,150	4,150	4,312	4,286	2.36	166	3M	13B
1403/01/15	4,061	4,061	4,272	4,187	0.94	81	815K	3B
1403/01/14	4,150	4,120	4,240	4,148	(2.29)	47	863K	4B
1403/01/11	4,300	4,200	4,320	4,245	(0.59)	42	390K	2B
1403/01/08	4,178	4,178	4,399	4,270	(0.86)	44	655K	3B
1403/01/07	4,400	4,210	4,400	4,307	0.44	39	366K	2B
1403/01/06	4,183	4,183	4,290	4,288	2.93	63	973K	4B
1403/01/05	4,080	4,080	4,184	4,166	2.54	42	356K	1B
1402/12/28	4,087	4,000	4,088	4,063	1.98	47	483K	2B
1402/12/27	4,000	3,901	4,040	3,984	1.53	30	662K	3B
1402/12/26	4,110	3,890	4,110	3,924	(1.85)	65	646K	3B
1402/12/23	4,159	3,970	4,159	3,998	(1.06)	30	363K	1B
1402/12/22	4,008	4,007	4,230	4,041	(2.15)	69	888K	4B
1402/12/21	4,093	4,093	4,250	4,130	(2.11)	93	1M	5B
1402/12/20	4,218	4,180	4,237	4,219	2.55	27	247K	1B
1402/12/16	4,187	4,012	4,187	4,114	0.54	34	571K	2B
1402/12/15	3,978	3,978	4,151	4,092	1.49	57	484K	2B
1402/12/14	3,976	3,976	4,100	4,032	(1.59)	44	494K	2B
1402/12/13	4,050	4,004	4,111	4,097	2.63	75	635K	3B
1402/12/12	4,106	3,963	4,106	3,992	(0.03)	75	1M	5B
1402/12/09	3,881	3,881	4,107	3,993	0.0	34	132K	526M
1402/12/08	4,078	3,900	4,078	3,993	0.83	76	1M	4B
1402/12/07	3,870	3,870	3,986	3,960	2.33	80	1M	4B
1402/12/05	3,870	3,842	3,999	3,870	(2.27)	55	986K	4B
1402/12/02	4,055	3,900	4,055	3,960	0.53	30	688K	3B
1402/12/01	4,050	3,900	4,050	3,939	(1.06)	38	547K	2B
1402/11/30	3,950	3,950	4,002	3,981	2.44	34	436K	2B
1402/11/29	3,946	3,840	3,946	3,886	(0.38)	42	440K	2B
1402/11/28	3,990	3,870	4,040	3,901	(2.18)	82	1M	4B
1402/11/25	3,980	3,960	4,060	3,988	(1.26)	67	823K	3B
1402/11/24	4,180	3,982	4,180	4,039	(1.49)	15	249K	1B
1402/11/23	4,050	4,040	4,183	4,100	0.86	39	225K	922M
1402/11/21	4,220	4,040	4,220	4,065	(2.21)	74	970K	4B
1402/11/18	4,260	4,074	4,280	4,157	(1.02)	116	1M	6B
1402/11/17	4,244	4,101	4,244	4,200	1.84	69	645K	3B
1402/11/16	4,060	4,060	4,199	4,124	0.59	64	582K	2B
1402/11/15	4,180	4,040	4,180	4,100	0.89	33	324K	1B
1402/11/14	4,120	4,047	4,290	4,064	(2.59)	116	2M	8B
1402/11/11	4,199	4,164	4,279	4,172	(2.8)	84	2M	8B
1402/11/10	4,173	4,173	4,415	4,292	(0.02)	69	1M	5B
1402/11/09	4,102	4,102	4,352	4,293	1.59	71	1M	5B
1402/11/08	4,210	4,140	4,271	4,226	0.38	28	171K	724M
1402/11/07	4,070	4,070	4,274	4,210	1.45	52	379K	2B
1402/11/04	4,193	4,072	4,298	4,150	(1.1)	68	770K	3B
1402/11/03	4,253	4,193	4,253	4,196	(2.92)	83	2M	7B
1402/11/02	4,350	4,298	4,450	4,322	(2.44)	73	1M	5B
1402/11/01	4,550	4,400	4,550	4,430	(2.34)	70	937K	4B
1402/10/30	4,498	4,371	4,600	4,536	1.45	71	1M	5B
1402/10/27	4,407	4,407	4,498	4,471	2.38	85	1M	5B
1402/10/26	4,250	4,250	4,439	4,367	1.04	46	488K	2B
1402/10/25	4,332	4,250	4,435	4,322	(1.19)	119	2M	7B
1402/10/24	4,353	4,353	4,420	4,374	(1.58)	62	903K	4B
1402/10/23	4,353	4,300	4,483	4,444	2.09	124	2M	8B
1402/10/20	4,225	4,225	4,445	4,353	0.81	92	1M	5B
1402/10/19	4,331	4,261	4,400	4,318	(0.71)	65	799K	3B
1402/10/18	4,345	4,280	4,450	4,349	(1.11)	71	899K	4B
1402/10/17	4,355	4,340	4,480	4,398	(1.7)	93	2M	7B
1402/10/16	4,377	4,377	4,541	4,474	1.47	74	731K	3B
1402/10/13	4,366	4,360	4,450	4,409	(0.7)	43	719K	3B
1402/10/12	4,644	4,388	4,644	4,440	(1.68)	107	1M	6B
1402/10/11	4,462	4,462	4,575	4,516	(1.76)	101	1M	5B
1402/10/10	4,592	4,451	4,626	4,597	2.34	119	2M	8B
1402/10/09	4,475	4,474	4,560	4,492	(2.6)	126	2M	9B
1402/10/06	4,608	4,608	4,700	4,612	(2.91)	103	2M	11B
1402/10/05	4,789	4,630	4,789	4,750	2.15	300	5M	24B
1402/10/04	4,650	4,650	4,650	4,650	2.99	45	368K	2B
1402/10/03	4,389	4,388	4,519	4,515	2.89	106	2M	9B
1402/10/02	4,500	4,331	4,548	4,388	(1.59)	124	2M	9B
1402/09/29	4,500	4,427	4,550	4,459	(2.28)	116	2M	11B
1402/09/28	4,700	4,506	4,700	4,563	(1.51)	96	2M	8B
1402/09/27	4,699	4,566	4,739	4,633	(0.02)	125	2M	7B
1402/09/25	4,567	4,529	4,699	4,634	(0.52)	146	2M	9B
1402/09/22	4,740	4,513	4,741	4,658	1.19	226	4M	18B
1402/09/21	4,604	4,556	4,604	4,603	2.98	77	1M	7B
1402/09/20	4,420	4,420	4,478	4,470	2.81	127	2M	8B
1402/09/19	4,172	4,172	4,378	4,348	2.28	96	1M	6B
1402/09/18	4,064	4,064	4,288	4,251	1.70	105	1M	6B
1402/09/15	4,032	4,032	4,276	4,180	0.67	197	3M	13B
1402/09/14	4,170	4,130	4,199	4,152	1.12	40	656K	3B
1402/09/13	4,112	4,081	4,165	4,106	(0.27)	71	1M	6B
1402/09/12	4,155	4,080	4,160	4,117	0.86	87	1M	6B
1402/09/11	3,920	3,920	4,096	4,082	2.64	125	2M	7B
1402/09/08	3,944	3,906	4,050	3,977	0.84	70	779K	3B
1402/09/07	3,980	3,871	4,010	3,944	(1.13)	58	764K	3B
1402/09/06	3,936	3,936	4,048	3,989	1.48	117	2M	9B
1402/09/05	3,906	3,873	4,024	3,931	(1.5)	109	2M	9B
1402/09/04	4,041	3,941	4,150	3,991	(1.58)	189	5M	22B
1402/09/01	4,140	4,033	4,140	4,055	0.75	35	791K	3B
1402/08/30	3,981	3,958	4,129	4,025	(1.35)	172	3M	11B
1402/08/29	4,125	4,032	4,210	4,080	(1.07)	96	2M	7B
1402/08/28	4,029	4,028	4,216	4,124	0.68	57	766K	3B
1402/08/27	4,060	4,037	4,150	4,096	(0.1)	53	824K	3B
1402/08/24	3,980	3,980	4,130	4,100	0.94	94	1M	5B
1402/08/23	4,021	4,021	4,140	4,062	(0.47)	78	1M	5B
1402/08/22	4,100	4,053	4,150	4,081	(0.37)	78	2M	8B
1402/08/21	3,974	3,974	4,213	4,096	0.12	94	2M	7B
1402/08/20	4,104	4,070	4,180	4,091	(1.75)	48	908K	4B
1402/08/17	4,080	4,080	4,249	4,164	0.10	61	725K	3B
1402/08/16	4,160	4,080	4,197	4,160	2.09	122	2M	8B
1402/08/15	4,060	4,010	4,081	4,075	2.83	111	2M	9B
1402/08/14	4,000	3,835	4,038	3,963	1.07	97	3M	10B
1402/08/13	4,050	3,860	4,050	3,921	(1.13)	94	1M	4B
1402/08/10	4,128	3,963	4,128	3,966	(2.91)	64	1M	6B
1402/08/09	3,900	3,900	4,124	4,085	2.02	114	2M	9B
1402/08/08	3,932	3,932	4,167	4,004	(1.09)	146	3M	11B
1402/08/07	4,033	4,033	4,150	4,048	(2.62)	159	4M	16B
1402/08/06	4,252	4,150	4,252	4,157	(2.83)	34	660K	3B
1402/08/03	4,151	4,151	4,340	4,278	(0.02)	115	2M	10B
1402/08/02	4,320	4,261	4,350	4,279	(2.57)	119	3M	12B
1402/08/01	4,450	4,389	4,450	4,392	(2.92)	134	3M	11B
1402/07/30	4,370	4,370	4,610	4,524	0.94	114	2M	8B
1402/07/29	4,579	4,475	4,579	4,482	(2.84)	192	5M	20B
1402/07/26	4,622	4,610	4,885	4,613	(2.93)	99	2M	11B
1402/07/25	4,732	4,726	4,833	4,752	(2.46)	130	3M	13B
1402/07/24	4,840	4,801	5,038	4,872	(1.56)	235	4M	20B
1402/07/23	4,992	4,777	4,992	4,949	2.10	384	9M	45B
1402/07/22	4,840	4,721	4,861	4,847	2.69	440	10M	50B
1402/07/19	4,721	4,700	4,721	4,720	2.97	339	11M	50B
1402/07/18	4,500	4,430	4,590	4,584	2.85	160	4M	19B
1402/07/17	4,455	4,455	4,530	4,457	(2.94)	128	3M	14B
1402/07/16	4,601	4,585	4,602	4,592	(2.84)	21	530K	2B
1402/07/15	4,870	4,701	4,872	4,726	(2.48)	88	2M	7B
1402/07/12	4,869	4,814	4,985	4,846	(2.34)	156	4M	19B
1402/07/10	5,010	4,893	5,090	4,962	(1.63)	111	2M	8B
1402/07/09	5,154	4,881	5,168	5,044	0.32	174	3M	16B
1402/07/08	5,063	4,900	5,063	5,028	2.28	206	3M	14B
1402/07/05	4,897	4,782	4,946	4,916	2.37	130	2M	11B
1402/07/04	4,842	4,724	4,842	4,802	0.97	105	829K	4B
1402/07/03	4,671	4,668	4,849	4,756	(1.16)	123	2M	9B
1402/07/01	4,850	4,736	4,854	4,812	2.04	136	2M	10B
1402/06/29	4,702	4,602	4,810	4,716	0.73	150	3M	13B
1402/06/28	4,601	4,594	4,773	4,682	0.97	112	2M	10B
1402/06/27	4,736	4,602	4,736	4,637	(1.4)	78	1M	5B
1402/06/26	4,574	4,500	4,736	4,703	2.26	178	3M	16B
1402/06/22	4,610	4,572	4,670	4,599	(2.42)	153	3M	16B
1402/06/21	4,700	4,600	4,733	4,713	2.55	207	4M	18B
1402/06/20	4,466	4,466	4,599	4,596	2.91	133	4M	16B
1402/06/19	4,370	4,300	4,556	4,466	0.95	128	1M	7B
1402/06/18	4,420	4,404	4,480	4,424	(2.51)	126	2M	9B
1402/06/14	4,526	4,509	4,648	4,538	(2.37)	210	5M	25B
1402/06/13	4,758	4,616	4,800	4,648	(2.31)	165	5M	21B
1402/06/12	4,600	4,600	4,869	4,758	0.63	106	3M	13B
1402/06/11	4,667	4,666	4,744	4,728	2.65	148	2M	11B
1402/06/08	4,530	4,454	4,660	4,606	1.79	122	2M	8B
1402/06/07	4,450	4,437	4,634	4,525	(0.15)	123	2M	11B
1402/06/06	4,366	4,366	4,544	4,532	2.72	145	3M	13B
1402/06/05	4,357	4,350	4,468	4,412	1.71	169	3M	15B
1402/06/04	4,360	4,251	4,361	4,338	2.46	155	3M	14B
1402/06/01	4,210	4,210	4,469	4,234	(2.44)	294	9M	38B
1402/05/31	4,400	4,329	4,400	4,340	(2.73)	76	1M	6B
1402/05/30	4,425	4,423	4,695	4,462	(2.13)	205	5M	21B
1402/05/29	4,745	4,535	4,810	4,559	(2.48)	36	1M	6B
1402/05/28	4,929	4,656	4,929	4,675	(2.6)	62	949K	4B
1402/05/25	4,840	4,770	4,910	4,800	(2.24)	155	1M	7B
1402/05/24	5,000	4,870	5,050	4,910	(2.19)	134	2M	10B
1402/05/23	5,220	4,990	5,220	5,020	(2.33)	221	5M	25B
1402/05/22	5,200	5,000	5,300	5,140	(0.19)	379	8M	40B
1402/05/21	5,150	5,070	5,150	5,150	2.92	461	10M	51B
1402/05/18	4,896	4,896	5,018	5,004	2.71	129	4M	18B
1402/05/17	4,989	4,826	5,013	4,872	(2.07)	267	7M	33B
1402/05/16	5,082	4,914	5,209	4,975	(1.78)	301	7M	37B
1402/05/15	5,070	4,912	5,085	5,065	2.59	565	17M	87B
1402/05/14	4,937	4,937	4,937	4,937	2.98	41	886K	4B
1402/05/10	4,794	4,794	4,794	4,794	2.99	75	476K	2B
1402/05/09	4,655	4,655	4,655	4,655	2.99	65	1M	6B
1402/05/08	4,610	4,359	4,627	4,520	0.60	246	7M	33B
1402/05/07	4,390	4,390	4,511	4,493	2.58	127	2M	11B
1402/05/04	4,400	4,300	4,508	4,380	(0.07)	110	3M	13B
1402/05/03	4,430	4,271	4,464	4,383	1.13	127	3M	14B
1402/05/02	4,310	4,310	4,335	4,334	2.97	157	3M	12B
1402/05/01	4,186	4,186	4,330	4,209	(2.46)	174	3M	13B
1402/04/31	4,330	4,310	4,377	4,315	(2.88)	120	2M	8B
1402/04/28	4,318	4,309	4,575	4,443	0.02	162	2M	9B
1402/04/27	4,256	4,255	4,517	4,442	1.28	212	3M	16B
1402/04/26	4,386	4,386	4,386	4,386	(2.99)	29	1M	5B
1402/04/25	4,525	4,521	4,525	4,521	(2.98)	25	851K	4B
1402/04/24	4,592	4,589	4,800	4,660	(1.48)	168	4M	18B
1402/04/21	4,740	4,730	4,800	4,730	(2.87)	61	1M	5B
1402/04/20	4,850	4,840	5,010	4,870	(2.21)	209	3M	13B
1402/04/19	5,030	4,980	5,130	4,980	(2.92)	142	3M	14B
1402/04/18	5,250	5,120	5,250	5,130	(2.66)	211	5M	24B
1402/04/17	5,290	5,040	5,340	5,270	1.60	368	5M	28B
1402/04/14	4,930	4,930	5,193	5,187	2.88	213	5M	28B
1402/04/13	4,931	4,931	5,078	5,042	2.25	271	4M	22B
1402/04/12	4,949	4,800	4,999	4,931	1.59	242	4M	19B
1402/04/11	4,830	4,790	4,950	4,854	(1.24)	186	4M	19B
1402/04/10	5,017	4,739	5,017	4,915	0.70	287	6M	29B
1402/04/07	4,660	4,654	4,929	4,881	1.98	203	5M	24B
1402/04/06	4,929	4,700	4,929	4,786	(0.23)	189	3M	16B
1402/04/05	4,948	4,705	4,948	4,797	(0.35)	283	6M	29B
1402/04/04	4,760	4,700	4,828	4,814	2.69	287	5M	23B
1402/04/03	4,695	4,608	4,697	4,688	2.78	371	5M	21B
1402/03/31	4,440	4,440	4,564	4,561	2.91	222	4M	20B
1402/03/30	4,352	4,352	4,500	4,432	(1.14)	121	1M	7B
1402/03/29	4,485	4,460	4,602	4,483	(2.48)	218	5M	21B
1402/03/28	4,708	4,500	4,708	4,597	(0.56)	230	4M	17B
1402/03/27	4,633	4,550	4,633	4,623	2.76	232	6M	27B
1402/03/24	4,483	4,382	4,537	4,499	2.13	242	8M	36B
1402/03/23	4,590	4,355	4,590	4,405	(1.87)	217	4M	18B
1402/03/22	4,649	4,386	4,656	4,489	(0.71)	451	10M	44B
1402/03/21	4,489	4,421	4,523	4,521	2.94	207	3M	15B
1402/03/20	4,410	4,323	4,480	4,392	(1.44)	393	5M	21B
1402/03/17	4,417	4,409	4,602	4,456	(1.96)	465	5M	25B
1402/03/16	4,801	4,523	4,801	4,545	(2.51)	250	4M	18B
1402/02/30	4,650	4,580	4,717	4,662	1.79	340	4M	20B
1402/02/27	4,610	4,500	4,740	4,580	(1.08)	583	9M	42B
1402/02/25	4,750	4,600	4,770	4,630	(2.32)	169	4M	17B
1402/02/24	4,740	4,740	4,850	4,740	(2.87)	613	14M	67B
1402/02/23	4,880	4,880	4,880	4,880	(2.98)	5	80K	390M
1402/02/20	5,020	5,020	5,140	5,030	(2.71)	134	3M	14B
1402/02/19	5,170	5,170	5,170	5,170	(2.82)	29	586K	3B
1402/02/18	5,320	5,320	5,320	5,320	(2.92)	68	1M	7B
1402/02/17	5,720	5,470	5,720	5,480	(2.66)	304	5M	29B
1402/02/16	5,630	5,540	5,630	5,630	2.93	322	6M	32B
1402/02/13	5,300	5,300	5,510	5,470	2.24	678	13M	70B
1402/02/12	5,370	5,200	5,470	5,350	0.56	798	14M	76B
1402/02/11	5,470	5,170	5,470	5,320	0.0	569	9M	48B
1402/02/10	5,400	5,200	5,400	5,320	1.33	649	13M	68B
1402/02/09	5,250	5,190	5,250	5,250	2.96	322	5M	28B
1402/02/06	5,148	4,901	5,175	5,099	1.47	532	8M	40B
1402/02/05	5,033	4,950	5,033	5,025	2.82	591	14M	72B
1402/02/04	4,887	4,887	4,887	4,887	2.99	127	3M	14B
1402/01/30	4,600	4,530	4,765	4,745	2.55	380	10M	48B
1402/01/29	4,670	4,520	4,722	4,627	0.87	610	10M	46B
1402/01/28	4,376	4,376	4,615	4,587	2.37	598	13M	58B
1402/01/27	4,390	4,390	4,484	4,481	2.92	398	10M	43B
1402/01/26	4,260	4,260	4,361	4,354	2.83	452	9M	38B
1402/01/22	4,299	4,188	4,400	4,234	(1.92)	478	9M	38B
1402/01/21	4,531	4,268	4,531	4,317	(1.89)	461	9M	38B
1402/01/20	4,428	4,290	4,430	4,400	2.16	322	5M	24B
1402/01/19	4,309	4,260	4,309	4,307	2.94	381	7M	32B
1402/01/16	4,254	4,101	4,263	4,184	1.09	380	7M	30B
1402/01/15	4,092	4,024	4,140	4,139	2.96	268	6M	25B
1402/01/14	4,023	3,940	4,091	4,020	1.18	361	6M	25B
1402/01/09	3,884	3,855	4,014	3,973	1.35	304	6M	23B
1402/01/08	3,915	3,859	4,023	3,920	0.36	259	5M	20B
1402/01/07	3,900	3,841	3,912	3,906	2.82	314	7M	29B
1402/01/06	3,747	3,747	3,814	3,799	2.59	24	312K	1B
1402/01/05	3,538	3,538	3,720	3,703	2.52	193	4M	14B
1401/12/28	3,630	3,585	3,657	3,612	0.17	125	2M	8B
1401/12/27	3,475	3,475	3,619	3,606	2.62	192	4M	16B
1401/12/24	3,471	3,400	3,594	3,514	0.54	140	2M	8B
1401/12/23	3,495	3,491	3,540	3,495	(2.86)	269	3M	12B
1401/12/22	3,460	3,428	3,640	3,598	1.81	314	6M	23B
1401/12/21	3,528	3,528	3,628	3,534	(2.83)	139	3M	11B
1401/12/20	3,700	3,536	3,708	3,637	0.06	171	3M	11B
1401/12/16	3,639	3,602	3,704	3,635	(0.08)	171	3M	11B
1401/12/15	3,580	3,580	3,693	3,638	0.25	128	2M	9B
1401/12/14	3,450	3,450	3,635	3,629	2.80	244	5M	20B
1401/12/13	3,550	3,526	3,600	3,530	(2.89)	204	6M	20B
1401/12/10	3,590	3,545	3,683	3,635	1.65	199	3M	13B
1401/12/09	3,491	3,491	3,579	3,576	2.91	155	3M	10B
1401/12/08	3,460	3,428	3,530	3,475	(1.47)	180	5M	16B
1401/12/07	3,596	3,423	3,596	3,527	1.00	225	5M	16B
1401/12/06	3,403	3,403	3,502	3,492	2.71	250	5M	17B
1401/12/03	3,414	3,364	3,490	3,400	(1.51)	148	3M	11B
1401/12/02	3,390	3,390	3,511	3,452	0.64	245	5M	16B
1401/12/01	3,328	3,328	3,505	3,430	0.12	291	6M	21B
1401/11/30	3,510	3,366	3,559	3,426	(1.01)	178	3M	10B
1401/11/26	3,310	3,310	3,478	3,461	2.49	309	6M	19B
1401/11/25	3,407	3,351	3,455	3,377	(2.23)	249	4M	13B
1401/11/24	3,461	3,450	3,508	3,454	(2.87)	186	5M	17B
1401/11/23	3,632	3,437	3,632	3,556	0.82	296	6M	22B
1401/11/19	3,527	3,526	3,527	3,527	2.98	129	3M	9B
1401/11/18	3,425	3,425	3,425	3,425	2.98	150	4M	14B
1401/11/17	3,350	3,304	3,423	3,326	(2.35)	221	3M	10B
1401/11/16	3,366	3,350	3,498	3,406	(1.22)	220	3M	11B
1401/11/12	3,380	3,366	3,550	3,448	(0.63)	289	6M	20B
1401/11/11	3,500	3,421	3,625	3,470	(1.59)	326	6M	21B
1401/11/10	3,610	3,498	3,650	3,526	(2.22)	117	2M	8B
1401/11/09	3,608	3,604	3,630	3,606	(2.93)	102	2M	8B
1401/11/08	3,783	3,714	3,783	3,715	(2.95)	285	6M	20B
1401/11/05	3,851	3,783	4,000	3,828	(1.82)	464	5M	20B
1401/11/04	3,822	3,820	4,055	3,899	(0.99)	806	14M	56B
1401/11/03	3,905	3,905	4,018	3,938	(2.16)	536	6M	23B
1401/11/02	4,064	4,020	4,118	4,025	(2.87)	287	4M	15B
1401/11/01	4,175	3,965	4,175	4,144	2.22	714	8M	35B
1401/10/28	4,033	3,964	4,196	4,054	(0.78)	920	9M	35B
1401/10/27	4,290	4,061	4,290	4,086	(2.39)	957	12M	48B
1401/10/26	4,185	4,170	4,186	4,186	2.98	259	4M	17B
1401/10/24	4,076	3,952	4,077	4,065	2.68	607	11M	46B
1401/10/21	3,886	3,854	3,974	3,959	2.59	522	11M	42B
1401/10/20	3,880	3,780	3,945	3,859	0.73	824	8M	31B
1401/10/19	3,849	3,714	3,872	3,831	1.89	759	10M	39B
1401/10/18	3,833	3,700	3,833	3,760	0.24	709	7M	26B
1401/10/17	3,650	3,626	3,787	3,751	2.01	655	8M	30B
1401/10/14	3,736	3,624	3,779	3,677	(1.24)	501	5M	19B
1401/10/13	3,845	3,693	3,870	3,723	(2.21)	1,028	13M	48B
1401/10/12	3,888	3,754	3,890	3,807	(1.35)	1,132	13M	49B
1401/10/11	3,877	3,780	3,877	3,859	2.50	848	16M	60B
1401/10/10	3,740	3,681	3,807	3,765	1.84	941	14M	53B
1401/10/07	3,714	3,656	3,742	3,697	(0.35)	1,239	19M	71B
1401/10/05	3,769	3,641	3,769	3,710	1.06	645	8M	28B
1401/10/04	3,560	3,542	3,686	3,671	2.57	901	16M	59B
1401/10/03	3,600	3,507	3,680	3,579	(0.58)	1,111	12M	42B
1401/09/30	3,630	3,588	3,690	3,600	(2.65)	1,824	24M	85B
1401/09/29	3,696	3,696	3,756	3,698	(2.94)	678	13M	48B
1401/09/28	3,921	3,693	3,921	3,810	0.08	1,780	27M	102B
1401/09/27	3,819	3,728	3,819	3,807	2.67	2,357	41M	158B
1401/09/26	3,669	3,669	3,848	3,708	(1.96)	3,828	72M	268B
1401/09/23	3,694	3,694	3,694	3,782	(0.68)	51	596K	2B
1401/09/22	3,725	3,725	3,725	3,808	(0.83)	89	712K	3B
1401/09/21	3,746	3,746	3,746	3,840	(0.54)	38	460K	2B
1401/09/20	3,752	3,752	3,752	3,861	(0.18)	12	152K	572M
1401/09/19	3,774	3,774	3,774	3,868	(0.57)	49	481K	2B
1401/09/16	3,889	3,889	3,970	3,890	(4.96)	1,014	33M	128B
1401/09/15	3,976	3,976	3,976	4,093	(0.12)	20	105K	418M
1401/09/14	3,979	3,979	3,979	4,098	(0.1)	16	85K	339M
1401/09/13	3,985	3,985	3,985	4,102	(0.15)	17	121K	481M
1401/09/12	3,990	3,990	3,990	4,108	(0.12)	14	92K	368M
1401/09/09	3,997	3,997	3,997	4,113	(0.17)	19	126K	505M
1401/09/08	4,007	4,007	4,007	4,120	(0.24)	32	191K	765M
1401/09/07	4,034	4,034	4,034	4,130	(0.67)	36	522K	2B
1401/09/06	4,041	4,041	4,041	4,158	(0.17)	23	130K	524M
1401/09/05	4,165	4,165	4,202	4,165	(2.98)	218	4M	18B
1401/09/02	4,172	4,172	4,172	4,293	(0.19)	28	143K	596M
1401/09/01	4,177	4,177	4,177	4,301	(0.12)	19	92K	385M
1401/08/30	4,202	4,202	4,202	4,306	(0.58)	45	428K	2B
1401/08/29	4,292	4,292	4,518	4,331	(2.1)	1,732	25M	109B
1401/08/28	4,385	4,385	4,385	4,424	(2.12)	76	2M	7B
1401/08/25	4,667	4,397	4,667	4,520	(0.26)	1,237	28M	128B
1401/08/24	4,532	4,532	4,532	4,532	3.00	158	3M	14B
1401/08/23	4,400	4,400	4,400	4,400	3.00	220	9M	39B
1401/08/22	4,234	4,164	4,280	4,272	2.79	497	13M	54B
1401/08/21	4,203	4,129	4,330	4,156	(2.35)	1,061	30M	124B
1401/08/04	4,256	4,256	4,256	4,256	2.98	241	7M	31B
1401/08/03	4,133	4,133	4,133	4,133	2.99	131	3M	12B
1401/08/02	4,024	4,024	4,024	4,013	2.71	109	2M	10B
1401/08/01	3,907	3,907	3,907	3,907	2.98	93	3M	11B
1401/07/30	3,850	3,850	3,850	3,794	1.50	87	1M	5B
1401/07/27	3,738	3,738	3,738	3,738	2.98	179	6M	22B
1401/07/26	3,691	3,691	3,691	3,630	1.28	63	1M	5B
1401/07/25	3,596	3,596	3,596	3,584	2.63	79	3M	9B
1401/07/24	3,558	3,558	3,558	3,492	1.07	78	1M	4B
1401/07/23	3,352	3,352	3,558	3,455	0.0	513	11M	39B
1401/07/20	3,365	3,365	3,365	3,455	(0.4)	15	368K	1B
1401/07/19	3,369	3,369	3,369	3,469	(0.12)	16	105K	352M
1401/07/18	3,372	3,372	3,372	3,473	(0.09)	19	90K	304M
1401/07/17	3,537	3,331	3,537	3,476	1.22	1,107	17M	58B
1401/07/16	3,430	3,430	3,530	3,434	(2.88)	1,378	26M	90B
1401/07/12	3,432	3,432	3,432	3,536	(0.06)	11	59K	202M
1401/07/11	3,463	3,463	3,463	3,538	(0.9)	55	840K	3B
1401/07/10	3,531	3,531	3,531	3,570	(1.92)	81	2M	6B
1401/07/09	3,719	3,503	3,719	3,640	0.80	3,127	53M	192B
1401/07/06	3,613	3,551	3,613	3,611	2.94	622	11M	39B
1401/07/04	3,526	3,332	3,526	3,508	2.45	1,105	16M	57B
1401/07/02	3,474	3,474	3,474	3,424	1.51	144	2M	5B
1401/06/30	3,373	3,275	3,373	3,373	2.99	890	15M	51B
1401/06/29	3,275	3,270	3,275	3,275	2.99	235	4M	12B
1401/06/28	3,190	3,190	3,191	3,180	2.61	206	3M	9B
1401/06/27	3,103	3,023	3,113	3,099	2.51	458	6M	18B
1401/06/23	3,015	2,885	3,063	3,023	1.65	1,208	15M	45B
1401/06/22	2,976	2,932	2,976	2,974	2.91	729	12M	35B
1401/06/21	2,953	2,953	2,953	2,890	0.80	70	876K	3B
1401/06/20	2,787	2,707	2,873	2,867	2.76	685	10M	30B
1401/06/19	2,800	2,729	2,897	2,790	(0.82)	537	5M	14B
1401/06/16	2,750	2,722	2,825	2,813	2.55	509	5M	13B
1401/06/15	2,740	2,693	2,810	2,743	0.18	322	3M	9B
1401/06/14	2,740	2,602	2,744	2,738	2.74	640	6M	18B
1401/06/13	2,590	2,590	2,750	2,665	(0.19)	741	9M	24B
1401/06/12	2,779	2,619	2,779	2,670	(1.07)	488	6M	16B
1401/06/09	2,743	2,743	2,743	2,699	1.31	107	1M	4B
1401/06/08	2,589	2,589	2,666	2,664	2.90	453	7M	19B
1401/06/07	2,596	2,522	2,596	2,589	2.70	765	12M	31B
1401/06/06	2,544	2,544	2,544	2,521	2.06	163	2M	6B
1401/06/05	2,390	2,390	2,501	2,470	1.69	185	2M	5B
1401/06/02	2,368	2,368	2,500	2,429	(0.25)	338	3M	7B
1401/06/01	2,397	2,390	2,438	2,435	2.87	352	4M	9B
1401/05/31	2,292	2,292	2,394	2,367	1.81	377	4M	10B
1401/05/30	2,358	2,286	2,361	2,325	(0.56)	192	2M	5B
1401/05/29	2,300	2,300	2,379	2,338	(0.38)	216	2M	5B
1401/05/26	2,316	2,291	2,380	2,347	(0.51)	204	2M	4B
1401/05/25	2,336	2,293	2,366	2,359	2.65	438	5M	11B
1401/05/24	2,340	2,250	2,340	2,298	0.35	216	2M	4B
1401/05/23	2,303	2,256	2,318	2,290	(1.51)	252	2M	5B
1401/05/22	2,314	2,302	2,365	2,325	0.48	234	2M	4B
1401/05/19	2,297	2,272	2,361	2,314	(1.2)	262	2M	5B
1401/05/18	2,350	2,311	2,394	2,342	0.17	185	1M	3B
1401/05/15	2,328	2,277	2,397	2,338	0.43	170	1M	3B
1401/05/12	2,358	2,286	2,359	2,328	(0.39)	181	1M	3B
1401/05/11	2,296	2,290	2,410	2,337	(0.97)	259	2M	5B
1401/05/10	2,344	2,343	2,418	2,360	(2.28)	283	3M	6B
1401/05/09	2,393	2,382	2,430	2,415	(1.63)	189	2M	4B
1401/05/08	2,425	2,415	2,527	2,455	(1.37)	242	2M	6B
1401/05/05	2,419	2,419	2,540	2,489	(0.16)	211	2M	4B
1401/05/04	2,560	2,446	2,560	2,493	(1.11)	217	2M	4B
1401/05/03	2,452	2,450	2,588	2,521	0.32	402	4M	9B
1401/05/02	2,510	2,487	2,594	2,513	(1.95)	360	3M	7B
1401/05/01	2,620	2,522	2,669	2,563	(1.39)	330	3M	7B
1401/04/29	2,599	2,532	2,602	2,599	2.85	297	3M	8B
1401/04/28	2,470	2,411	2,558	2,527	1.73	629	5M	13B
1401/04/26	2,460	2,458	2,530	2,484	(1.93)	291	2M	6B
1401/04/25	2,523	2,523	2,619	2,533	(2.61)	351	3M	8B
1401/04/22	2,645	2,530	2,669	2,601	0.0	297	2M	6B
1401/04/21	2,590	2,578	2,677	2,601	(2.11)	602	5M	14B
1401/04/20	2,661	2,652	2,697	2,657	(2.82)	304	3M	9B
1401/04/18	2,758	2,722	2,806	2,734	(2.57)	414	4M	10B
1401/04/15	2,800	2,788	2,895	2,806	(2.37)	575	6M	16B
1401/04/14	2,858	2,856	2,944	2,874	(2.38)	454	4M	13B
1401/04/13	2,950	2,912	3,090	2,944	(1.93)	1,036	10M	30B
1401/04/12	2,999	2,940	3,014	3,002	2.56	646	6M	17B
1401/04/11	2,942	2,810	2,944	2,927	2.38	1,121	10M	30B
1401/04/08	2,804	2,800	2,880	2,859	2.22	390	5M	13B
1401/04/07	2,725	2,725	2,804	2,797	2.72	469	4M	11B
1401/04/06	2,729	2,619	2,781	2,723	0.85	864	8M	23B
1401/04/05	2,705	2,654	2,705	2,700	2.78	754	8M	22B
1401/04/04	2,593	2,589	2,639	2,627	2.50	405	4M	11B
1401/04/01	2,526	2,456	2,566	2,563	2.85	239	4M	9B
1401/03/31	2,472	2,464	2,530	2,492	(1.89)	321	2M	6B
1401/03/30	2,641	2,529	2,641	2,540	(2.57)	483	4M	11B
1401/03/29	2,658	2,522	2,659	2,607	0.62	346	3M	7B
1401/03/28	2,570	2,490	2,618	2,591	1.93	743	7M	19B
1401/03/25	2,624	2,534	2,624	2,542	(2.68)	529	6M	14B
1401/03/24	2,676	2,589	2,676	2,612	(2.14)	338	3M	8B
1401/03/23	2,640	2,578	2,728	2,669	0.60	425	4M	10B
1401/03/22	2,760	2,650	2,760	2,653	(2.86)	596	5M	14B
1401/03/21	2,821	2,684	2,821	2,731	(1.3)	311	2M	7B
1401/03/18	2,800	2,749	2,900	2,767	(2.36)	573	5M	15B
1401/03/17	2,829	2,784	2,906	2,834	(1.19)	309	3M	8B
1401/03/16	2,852	2,846	3,022	2,868	(2.25)	665	6M	18B
1401/03/11	2,924	2,900	2,936	2,934	2.91	470	5M	13B
1401/03/10	2,802	2,802	2,950	2,851	(1.28)	1,071	11M	30B
1401/03/09	2,888	2,888	2,904	2,888	(2.99)	314	3M	9B
1401/03/08	2,957	2,957	2,964	2,977	(2.33)	198	3M	7B
1401/03/07	3,050	3,042	3,169	3,048	(2.81)	471	4M	14B
1401/03/04	3,135	3,135	3,190	3,136	(2.94)	665	6M	19B
1401/03/03	3,184	3,174	3,360	3,231	(1.25)	108	1M	4B
1401/02/28	3,320	3,222	3,400	3,272	(1.48)	1,178	9M	29B
1401/02/27	3,343	3,160	3,343	3,321	2.31	2,821	34M	111B
1401/02/26	3,262	3,262	3,262	3,246	2.49	289	3M	9B
1401/02/25	3,167	3,167	3,167	3,167	2.99	291	4M	12B
1401/02/24	3,098	2,961	3,111	3,075	1.79	981	12M	37B
1401/02/21	3,020	3,001	3,022	3,021	2.97	406	5M	14B
1401/02/19	3,025	2,913	3,025	2,934	(2.3)	985	10M	31B
1401/02/18	3,062	2,982	3,062	3,003	(1.8)	905	8M	24B
1401/02/17	2,980	2,980	3,112	3,058	1.19	1,555	17M	51B
1401/02/12	2,900	2,890	3,034	3,022	2.58	819	9M	27B
1401/02/11	3,033	2,859	3,033	2,946	0.0	850	9M	26B
1401/02/10	2,834	2,820	2,954	2,946	2.72	912	10M	30B
1401/02/07	2,966	2,810	2,966	2,868	(0.62)	1,134	10M	27B
1401/02/06	2,879	2,840	2,889	2,886	2.89	580	7M	21B
1401/02/05	2,760	2,760	2,807	2,805	2.90	1,181	14M	40B
1401/02/04	2,701	2,701	2,833	2,726	(2.08)	2,444	29M	78B
1401/01/31	2,784	2,784	2,784	2,784	(3.0)	870	12M	35B
1401/01/30	2,963	2,866	2,963	2,870	(2.84)	1,114	12M	36B
1401/01/29	3,070	2,906	3,070	2,954	(1.37)	965	8M	22B
1401/01/28	3,094	2,915	3,094	2,995	(0.33)	839	8M	24B
1401/01/27	3,174	2,993	3,174	3,005	(2.59)	940	9M	26B
1401/01/24	3,091	3,040	3,210	3,085	(1.56)	649	5M	16B
1401/01/23	3,200	3,079	3,240	3,134	(1.26)	657	7M	21B
1401/01/22	3,187	3,100	3,187	3,174	2.55	849	7M	21B
1401/01/21	3,009	3,009	3,190	3,095	(0.23)	1,495	20M	61B
1401/01/20	3,097	3,096	3,205	3,102	(2.79)	616	5M	16B
1401/01/17	3,069	3,068	3,256	3,191	0.92	1,815	19M	60B
1401/01/16	3,335	3,141	3,335	3,162	(2.35)	863	10M	33B
1401/01/15	3,240	3,181	3,310	3,238	0.50	760	7M	23B
1401/01/14	3,268	3,151	3,268	3,222	1.38	652	7M	22B
1401/01/10	3,257	3,074	3,257	3,178	0.35	678	8M	24B
1401/01/09	3,200	3,022	3,208	3,167	1.67	615	6M	20B
1401/01/07	3,050	3,050	3,125	3,115	2.67	409	4M	13B
1401/01/06	3,007	2,916	3,066	3,034	1.91	586	6M	20B
1400/12/28	2,987	2,940	2,987	2,977	2.66	568	5M	15B
1400/12/25	2,953	2,877	2,954	2,900	(2.19)	1,069	10M	30B
1400/12/24	2,978	2,840	2,978	2,965	4.51	2,611	38M	112B
1400/12/23	2,839	2,839	2,839	2,837	2.90	194	3M	9B
1400/12/22	2,782	2,782	2,782	2,757	2.07	141	2M	6B
1400/12/21	2,701	2,701	2,701	2,701	2.97	226	4M	11B
1400/12/18	2,634	2,534	2,634	2,623	4.54	558	8M	22B
1400/12/17	2,515	2,476	2,515	2,509	2.74	219	3M	8B
1400/12/16	2,439	2,410	2,442	2,442	2.99	369	5M	13B
1400/12/15	2,280	2,274	2,406	2,371	1.50	632	7M	17B
1400/12/14	2,399	2,271	2,399	2,336	(0.13)	336	3M	8B
1400/12/11	2,313	2,286	2,470	2,339	(2.78)	775	7M	17B
1400/12/09	2,417	2,417	2,417	2,406	2.51	182	3M	7B
1400/12/08	2,371	2,371	2,371	2,347	1.95	136	2M	5B
1400/12/07	2,251	2,251	2,308	2,302	2.72	247	3M	7B
1400/12/04	2,201	2,185	2,310	2,241	(0.44)	514	4M	8B
1400/12/03	2,280	2,225	2,329	2,251	(1.75)	415	4M	8B
1400/12/02	2,275	2,275	2,330	2,291	(0.56)	546	4M	9B
1400/12/01	2,270	2,262	2,385	2,304	(1.12)	477	4M	9B
1400/11/30	2,391	2,321	2,391	2,330	(2.59)	651	5M	12B
1400/11/27	2,328	2,328	2,397	2,392	2.75	473	5M	11B
1400/11/25	2,262	2,260	2,398	2,328	(0.04)	1,604	15M	36B
1400/11/24	2,320	2,320	2,400	2,329	(4.63)	580	6M	13B
1400/11/23	2,371	2,371	2,371	2,442	(0.08)	11	95K	226M
1400/11/20	2,377	2,377	2,377	2,444	(0.24)	22	253K	602M
1400/11/19	2,391	2,391	2,391	2,450	(0.57)	56	636K	2B
1400/11/18	2,357	2,357	2,357	2,464	(0.69)	57	454K	1B
1400/11/17	2,449	2,426	2,488	2,481	(0.8)	63	872K	2B
1400/11/16	2,500	2,497	2,570	2,501	(2.84)	456	4M	10B
1400/11/13	2,576	2,573	2,615	2,574	(2.94)	711	7M	19B
1400/11/12	2,765	2,615	2,775	2,652	(1.6)	1,312	13M	35B
1400/11/11	2,603	2,603	2,763	2,695	0.45	1,585	17M	46B
1400/11/10	2,683	2,683	2,683	2,683	(2.97)	29	140K	375M
1400/11/09	2,765	2,765	2,765	2,765	(2.98)	113	927K	3B
1400/11/06	2,850	2,850	2,850	2,850	(4.97)	239	3M	8B
1400/11/05	2,999	2,999	2,999	2,999	(2.98)	3	10K	28M
1400/11/04	3,091	3,091	3,091	3,091	(2.98)	6	23K	71M
1400/11/03	3,186	3,186	3,186	3,186	(2.98)	4	58K	186M
1400/11/02	3,284	3,284	3,284	3,284	(4.98)	4	23K	75M
1400/10/29	3,354	3,354	3,354	3,456	(0.03)	3	18K	60M
1400/10/28	3,354	3,354	3,354	3,457	0.0	1	7K	24M
1400/10/27	3,354	3,354	3,354	3,457	0.0	1	2K	5M
1400/10/26	3,287	3,287	3,287	3,457	(0.09)	14	52K	172M
1400/10/25	3,357	3,357	3,357	3,460	0.0	2	3K	11M
1400/10/22	3,359	3,359	3,359	3,460	(0.06)	6	54K	182M
1400/10/21	3,361	3,361	3,361	3,462	(0.06)	10	50K	166M
1400/10/20	3,299	3,299	3,299	3,464	(0.23)	26	137K	451M
1400/10/19	3,368	3,368	3,368	3,472	0.0	3	12K	40M
1400/10/18	3,369	3,369	3,369	3,472	(0.03)	8	22K	74M
1400/10/15	3,369	3,369	3,369	3,473	0.0	5	8K	28M
1400/10/14	3,302	3,302	3,302	3,473	(0.06)	9	25K	84M
1400/10/13	3,374	3,374	3,374	3,475	(0.09)	10	78K	265M
1400/10/12	3,375	3,375	3,375	3,478	(0.03)	9	19K	65M
1400/10/11	3,375	3,375	3,375	3,479	0.0	3	10K	33M
1400/10/08	3,336	3,336	3,336	3,479	(0.91)	71	515K	2B
1400/10/07	3,413	3,413	3,413	3,511	(0.2)	13	178K	608M
1400/10/06	3,416	3,416	3,416	3,518	(0.09)	21	82K	281M
1400/10/05	3,420	3,420	3,420	3,521	(0.11)	22	121K	413M
1400/10/04	3,427	3,427	3,427	3,525	(0.2)	20	179K	612M
1400/09/30	3,448	3,448	3,448	3,532	(0.62)	38	591K	2B
1400/09/29	3,392	3,392	3,392	3,554	(0.45)	33	251K	850M
1400/09/28	3,463	3,463	3,463	3,570	0.0	5	12K	41M
1400/09/27	3,467	3,467	3,467	3,570	(0.11)	14	99K	342M
1400/09/24	3,474	3,474	3,474	3,574	(0.2)	15	179K	621M
1400/09/23	3,494	3,494	3,494	3,581	(0.58)	28	528K	2B
1400/09/08	3,570	3,560	3,650	3,602	(1.85)	203	2M	6B
1400/09/07	3,785	3,651	3,785	3,670	(2.47)	848	7M	27B
1400/09/06	3,678	3,490	3,850	3,763	2.62	1,795	13M	50B
1400/09/03	3,671	3,600	3,671	3,667	2.86	1,753	18M	67B
1400/09/02	3,552	3,505	3,567	3,565	2.92	874	9M	32B
1400/09/01	3,401	3,329	3,533	3,464	0.96	1,881	19M	64B
1400/08/30	3,450	3,425	3,525	3,431	(2.8)	477	3M	12B
1400/08/29	3,660	3,493	3,700	3,530	(1.97)	824	6M	21B
1400/08/26	3,596	3,596	3,680	3,601	(2.86)	1,495	13M	48B
1400/08/25	3,634	3,634	3,634	3,707	(1.04)	112	852K	3B
1400/08/24	3,897	3,742	3,897	3,746	(2.88)	587	6M	21B
1400/08/23	3,844	3,844	4,046	3,857	(4.67)	2,117	20M	79B
1400/08/22	3,941	3,941	3,941	4,046	(0.39)	47	335K	1B
1400/08/19	4,062	4,062	4,070	4,062	(2.99)	429	5M	21B
1400/08/18	4,351	4,110	4,351	4,187	(1.18)	625	4M	18B
1400/08/17	4,275	4,111	4,275	4,237	4.05	1,100	9M	39B
1400/08/16	4,167	3,940	4,182	4,072	0.27	1,553	17M	68B
1400/08/15	4,067	3,972	4,067	4,061	2.84	591	7M	27B
1400/08/12	3,949	3,881	3,949	3,949	3.00	526	4M	17B
1400/08/11	3,683	3,683	3,981	3,834	(1.08)	1,899	19M	71B
1400/08/10	3,831	3,831	3,831	3,876	(1.85)	119	2M	6B
1400/08/09	3,833	3,833	3,833	3,949	(0.05)	9	36K	137M
1400/08/08	3,850	3,850	3,850	3,951	(0.45)	32	373K	1B
1400/08/05	3,968	3,968	4,007	3,969	(4.96)	297	3M	11B
1400/08/04	4,056	4,056	4,056	4,176	(0.12)	19	98K	396M
1400/08/03	4,085	4,085	4,085	4,181	(0.71)	45	545K	2B
1400/08/01	4,307	4,178	4,307	4,211	(2.23)	174	2M	8B
1400/07/28	4,010	3,967	4,383	4,307	3.16	2,425	21M	90B
1400/07/27	4,103	4,103	4,177	4,175	(1.28)	207	964K	4B
1400/07/26	4,140	4,139	4,225	4,229	(0.87)	98	664K	3B
1400/07/25	4,359	4,223	4,469	4,266	(2.0)	1,117	8M	34B
1400/07/24	4,323	4,323	4,446	4,353	(2.31)	2,330	21M	90B
1400/07/21	4,328	4,328	4,328	4,456	(0.11)	26	77K	334M
1400/07/20	4,448	4,448	4,679	4,461	(4.72)	595	6M	28B
1400/07/19	4,558	4,558	4,558	4,682	(0.34)	62	230K	1B
1400/07/18	4,593	4,593	4,593	4,698	(0.78)	77	534K	2B
1400/07/17	4,849	4,721	4,849	4,735	(2.69)	269	2M	9B
1400/07/14	4,885	4,760	4,885	4,866	2.59	1,462	10M	51B
1400/07/12	4,607	4,607	4,980	4,743	(2.19)	3,868	32M	152B
1400/07/11	4,723	4,723	4,723	4,849	(0.41)	72	282K	1B
1400/07/10	4,803	4,803	4,803	4,869	(1.66)	163	1M	5B
1400/07/07	4,946	4,946	4,950	4,951	(2.88)	334	2M	9B
1400/07/06	5,080	5,080	5,311	5,098	(4.66)	1,162	7M	36B
1400/07/04	5,225	5,225	5,225	5,347	(0.72)	95	447K	2B
1400/07/03	5,285	5,285	5,285	5,386	(1.14)	198	698K	4B
1400/06/31	5,446	5,416	5,628	5,448	(2.42)	390	2M	9B
1400/06/30	5,600	5,462	5,950	5,583	(2.89)	2,180	12M	66B
1400/06/29	5,644	5,644	5,644	5,749	(1.19)	148	655K	4B
1400/06/28	5,706	5,706	5,706	5,818	(1.09)	114	601K	3B
1400/06/27	5,860	5,847	6,030	5,882	(2.41)	585	3M	16B
1400/06/24	5,900	5,872	6,150	6,027	0.08	1,987	7M	43B
1400/06/23	5,928	5,928	6,210	6,022	(1.46)	2,535	12M	71B
1400/06/22	6,093	6,093	6,093	6,111	(2.71)	294	1M	9B
1400/06/21	6,400	6,259	6,404	6,281	(2.65)	474	2M	13B
1400/06/20	6,484	6,317	6,506	6,452	2.14	1,552	8M	53B
1400/06/17	6,350	6,285	6,550	6,317	(2.5)	2,513	10M	60B
1400/06/16	6,500	6,475	6,595	6,479	(2.94)	1,805	8M	52B
1400/06/15	6,766	6,410	6,766	6,675	1.61	2,529	12M	83B
1400/06/14	6,430	6,360	6,673	6,569	1.39	1,728	10M	64B
1400/06/13	6,600	6,390	6,747	6,479	(1.64)	3,097	15M	96B
1400/06/10	6,450	6,380	6,812	6,587	(1.91)	3,093	14M	94B
1400/06/09	6,696	6,696	6,848	6,715	(2.72)	1,388	7M	45B
1400/06/08	6,930	6,901	7,000	6,903	(2.97)	1,309	6M	41B
1400/06/07	7,130	7,069	7,359	7,114	(2.37)	5,808	30M	211B
1400/06/06	7,540	7,104	7,542	7,287	(0.49)	7,754	32M	236B
1400/06/03	7,358	7,020	7,358	7,323	2.51	4,421	23M	170B
1400/06/02	6,809	6,809	7,500	7,144	(0.32)	13,224	72M	514B
1400/06/01	6,961	6,961	6,961	7,167	(0.13)	29	61K	427M
1400/05/31	6,986	6,986	6,986	7,176	(0.36)	71	170K	1B
1400/05/24	7,202	7,202	7,202	7,202	(2.99)	344	2M	15B
1400/05/23	7,114	7,114	7,114	7,424	(0.85)	62	228K	2B
1400/05/20	7,270	7,270	7,270	7,488	(0.08)	16	38K	274M
1400/05/19	7,275	7,275	7,275	7,494	(0.07)	18	32K	229M
1400/05/18	7,279	7,279	7,279	7,499	(0.07)	13	32K	231M
1400/05/17	7,148	7,148	7,148	7,504	(0.27)	28	70K	500M
1400/05/16	7,301	7,301	7,301	7,524	(0.03)	12	11K	77M
1400/05/13	7,309	7,309	7,309	7,526	(0.12)	24	49K	356M
1400/05/12	7,535	7,535	7,535	7,535	(3.0)	118	1M	10B
1400/05/11	7,424	7,424	7,424	7,768	(0.59)	23	150K	1B
1400/05/10	7,581	7,581	7,581	7,814	(0.01)	4	3K	25M
1400/05/09	7,582	7,582	7,582	7,815	(0.01)	5	4K	32M
1400/05/06	7,586	7,586	7,586	7,816	(0.05)	6	21K	157M
1400/05/05	7,441	7,441	7,441	7,820	(0.15)	19	38K	283M
1400/05/04	7,602	7,602	7,602	7,832	(0.06)	25	25K	187M
1400/04/28	7,634	7,634	7,634	7,837	(0.42)	67	166K	1B
1400/04/27	7,870	7,870	7,870	7,870	(3.0)	280	3M	22B
1400/04/26	7,979	7,979	7,979	8,113	(3.39)	179	809K	6B
1400/04/23	8,149	8,149	8,149	8,398	(0.04)	6	15K	119M
1400/04/22	8,160	8,160	8,160	8,401	(0.13)	10	51K	415M
1400/04/21	8,161	8,161	8,161	8,412	(0.01)	3	6K	46M
1400/04/20	8,048	8,048	8,048	8,413	(0.68)	27	163K	1B
1400/04/19	8,218	8,218	8,218	8,471	(0.01)	2	6K	49M
1400/04/16	8,218	8,218	8,218	8,472	0.0	3	2K	17M
1400/04/15	8,222	8,222	8,222	8,472	(0.05)	7	18K	152M
1400/04/14	8,059	8,059	8,059	8,476	(0.08)	8	19K	154M
1400/04/13	8,230	8,230	8,230	8,483	(0.01)	4	4K	32M
1400/04/12	8,232	8,232	8,232	8,484	(0.02)	5	10K	81M
1400/04/09	8,234	8,234	8,234	8,486	(0.02)	11	7K	60M
1400/04/08	8,070	8,070	8,070	8,488	(0.07)	10	16K	126M
1400/04/07	8,243	8,243	8,243	8,494	(0.04)	7	15K	126M
1400/04/06	8,256	8,256	8,256	8,497	(0.16)	20	62K	514M
1400/04/05	8,270	8,270	8,270	8,511	(0.16)	26	65K	539M
1400/04/02	8,643	8,384	8,643	8,525	(40.82)	286	2M	18B
1400/03/31	13,974	13,974	13,974	14,405	(0.01)	3	2K	21M
1400/03/29	13,687	13,687	13,687	14,406	(0.01)	1	1K	16M
1400/03/25	13,976	13,976	13,976	14,407	(0.01)	2	859	12M
1400/03/24	13,978	13,978	13,978	14,408	(0.01)	3	3K	39M
1400/03/22	13,695	13,695	13,695	14,410	(0.03)	7	5K	66M
1400/03/19	13,983	13,983	13,983	14,415	0.0	1	360	5M
1400/03/18	13,984	13,984	13,984	14,415	(0.01)	3	1K	21M
1400/03/12	13,697	13,697	13,697	14,416	(0.01)	1	577	8M
1400/03/10	13,985	13,985	13,985	14,417	0.0	1	410	6M
1400/03/09	13,986	13,986	13,986	14,417	(0.01)	1	2K	28M
1400/03/08	13,699	13,699	13,699	14,418	(0.01)	1	1K	15M
1400/03/03	13,987	13,987	13,987	14,419	0.0	2	729	10M
1400/02/19	14,132	14,132	14,132	14,419	(0.01)	2	6K	92M
1400/02/11	13,845	13,845	13,845	14,420	(0.01)	3	3K	47M
1400/02/06	14,136	14,136	14,136	14,421	(0.02)	4	16K	224M
1400/02/04	14,136	14,136	14,136	14,424	0.0	1	355	5M
1400/01/31	14,136	14,136	14,136	14,424	0.0	3	1K	20M
1400/01/28	13,855	13,855	13,855	14,424	(0.06)	5	19K	259M
1400/01/25	14,144	14,144	14,144	14,432	0.0	1	355	5M
1400/01/24	14,144	14,144	14,144	14,432	0.0	2	1K	18M
1400/01/23	14,144	14,144	14,144	14,432	0.0	1	400	6M
1400/01/22	13,856	13,856	13,856	14,432	(0.01)	3	1K	17M
1400/01/21	14,145	14,145	14,145	14,433	0.0	1	1K	14M
1400/01/18	14,145	14,145	14,145	14,433	0.0	1	350	5M
1400/01/17	14,145	14,145	14,145	14,433	0.0	2	581	8M
1400/01/16	13,861	13,861	13,861	14,433	(0.03)	9	11K	153M
1400/01/15	14,150	14,150	14,150	14,438	0.0	1	750	11M
1400/01/11	14,150	14,150	14,150	14,438	0.0	3	1K	15M
1400/01/10	13,876	13,876	13,876	14,438	(0.11)	10	39K	538M
1400/01/07	14,167	14,167	14,167	14,454	(0.01)	5	8K	107M
1399/12/27	14,168	14,168	14,168	14,456	(0.01)	7	3K	42M
1399/12/26	13,892	13,892	13,892	14,457	(0.09)	29	30K	418M
1399/12/25	14,181	14,181	14,181	14,470	0.0	4	2K	24M
1399/12/24	14,181	14,181	14,181	14,470	0.0	2	990	14M
1399/12/23	14,184	14,184	14,184	14,470	(0.02)	7	15K	216M
1399/12/20	13,903	13,903	13,903	14,473	(0.06)	12	22K	300M
1399/12/19	14,229	14,229	14,229	14,482	(0.25)	8	174K	2B
1399/12/18	14,229	14,229	14,229	14,519	0.0	2	1K	16M
1399/12/17	14,230	14,230	14,230	14,519	(0.01)	5	3K	46M
1399/12/16	13,949	13,949	13,949	14,520	(0.07)	7	23K	327M
1399/12/13	14,241	14,241	14,241	14,530	(0.01)	5	3K	48M
1399/12/12	14,254	14,254	14,254	14,531	(0.09)	10	62K	878M
1399/12/11	14,254	14,254	14,254	14,544	0.0	1	400	6M
1399/12/10	13,973	13,973	13,973	14,544	(0.08)	7	25K	347M
1399/12/09	14,264	14,264	14,264	14,555	0.0	2	1K	15M
1399/12/06	14,264	14,264	14,264	14,555	0.0	3	1K	21M
1399/12/05	14,266	14,266	14,266	14,555	(0.01)	8	7K	105M
1399/12/04	13,983	13,983	13,983	14,557	(0.05)	7	20K	276M
1399/12/03	14,275	14,275	14,275	14,565	(0.01)	2	3K	46M
1399/12/02	14,277	14,277	14,277	14,566	(0.01)	5	8K	119M
1399/11/29	14,287	14,287	14,287	14,568	(0.07)	14	46K	661M
1399/11/28	14,052	14,052	14,052	14,578	(0.4)	24	138K	2B
1399/11/27	14,354	14,354	14,354	14,637	(0.06)	16	44K	629M
1399/11/26	14,367	14,367	14,367	14,646	(0.1)	17	63K	907M
1399/11/25	14,383	14,383	14,383	14,660	(0.11)	36	75K	1B
1399/11/21	14,087	14,087	14,087	14,676	(1.03)	94	275K	4B
1399/11/20	14,420	14,420	14,420	14,828	(0.25)	29	111K	2B
1399/11/19	14,440	14,440	14,440	14,865	(0.14)	58	64K	930M
1399/11/18	14,454	14,454	14,454	14,886	(0.1)	22	46K	663M
1399/11/15	14,286	14,286	14,286	14,901	(0.9)	110	234K	3B
1399/11/14	14,597	14,597	14,597	15,037	(0.07)	32	32K	472M
1399/11/13	14,611	14,611	14,611	15,048	(0.09)	29	41K	602M
1399/11/12	14,676	14,676	14,676	15,062	(0.44)	62	189K	3B
1399/11/11	14,772	14,772	14,772	15,129	(2.7)	244	695K	10B
1399/11/08	15,133	15,133	15,133	15,549	(0.33)	56	132K	2B
1399/11/07	15,170	15,170	15,170	15,601	(0.24)	44	98K	1B
1399/11/06	15,264	15,264	15,264	15,639	(0.62)	88	246K	4B
1399/11/05	15,604	15,604	16,219	15,736	(4.19)	4,141	22M	343B
1399/11/04	16,152	16,152	16,152	16,425	(1.36)	132	545K	9B
1399/11/01	16,529	16,529	16,529	16,651	(2.28)	164	890K	15B
1399/10/30	16,577	16,577	16,577	17,040	(0.29)	88	112K	2B
1399/10/29	16,587	16,587	16,587	17,089	(0.06)	8	25K	419M
1399/10/23	17,700	16,935	17,700	17,100	(2.05)	5,637	20M	335B
1399/10/22	17,488	17,000	17,488	17,458	2.82	4,911	20M	348B
1399/10/21	16,665	16,500	17,164	16,979	1.88	5,655	21M	360B
1399/10/20	17,000	16,402	17,333	16,665	(3.48)	13,915	48M	800B
1399/10/17	17,360	17,118	17,900	17,265	(2.16)	4,769	17M	296B
1399/10/16	17,502	17,502	18,200	17,647	(2.19)	12,525	58M	1T
1399/10/15	18,043	18,043	18,043	18,043	(3.0)	975	2M	41B
1399/10/14	18,728	17,812	18,728	18,601	2.30	12,079	41M	754B
1399/10/13	18,300	17,447	18,525	18,183	1.10	7,946	26M	480B
1399/10/10	17,604	17,150	18,088	17,986	2.41	12,806	74M	1T
1399/10/09	17,520	17,520	17,920	17,562	(2.76)	6,607	30M	522B
1399/10/08	18,439	17,365	18,439	18,061	0.89	6,471	21M	383B
1399/10/07	17,710	16,700	18,372	17,902	2.31	7,620	28M	501B
1399/10/06	17,180	16,765	17,695	17,498	1.85	16,271	66M	1T
1399/10/03	17,180	17,180	17,180	17,180	3.00	604	3M	49B
1399/10/02	16,680	16,680	16,680	16,680	2.99	355	2M	27B
1399/10/01	16,259	16,259	16,259	16,195	4.59	395	1M	20B
1399/09/30	15,503	15,503	15,503	15,485	2.88	282	1M	20B
1399/09/29	15,052	15,052	15,052	15,052	3.00	342	2M	29B
1399/09/26	14,146	14,146	15,020	14,614	0.21	4,198	24M	346B
1399/09/25	14,502	14,502	14,502	14,583	(2.45)	80	1M	16B
1399/09/24	14,700	14,600	15,497	14,950	(0.67)	2,701	16M	242B
1399/09/23	15,100	14,611	15,513	15,051	(0.07)	8,361	41M	621B
1399/09/22	15,062	15,062	15,062	15,062	3.00	625	4M	57B
1399/09/19	14,112	14,112	14,813	14,624	1.68	1,482	9M	133B
1399/09/18	14,483	13,655	14,483	14,382	2.28	7,633	54M	771B
1399/09/17	14,062	14,062	14,062	14,062	3.00	493	3M	40B
1399/09/16	13,700	13,700	13,700	13,653	2.65	382	1M	19B
1399/09/15	13,361	13,361	13,361	13,301	4.53	331	1M	19B
1399/09/12	12,725	12,725	12,725	12,725	2.99	291	2M	23B
1399/09/11	12,422	12,422	12,422	12,355	2.44	415	1M	18B
1399/09/10	12,179	12,179	12,179	12,061	2.00	372	1M	15B
1399/09/09	11,891	11,891	11,891	11,825	4.42	391	2M	19B
1399/09/08	11,325	11,325	11,325	11,325	2.99	473	2M	21B
1399/09/05	11,001	10,778	11,001	10,996	2.95	610	3M	31B
1399/09/04	10,165	10,165	10,775	10,681	2.09	3,191	19M	201B
1399/09/03	11,000	10,367	11,005	10,462	(2.11)	3,455	31M	327B
1399/09/02	10,330	10,330	10,760	10,687	4.28	4,162	32M	341B
1399/09/01	10,248	10,248	10,248	10,248	(2.99)	248	2M	24B
1399/08/28	10,312	10,312	10,312	10,564	(0.62)	92	371K	4B
1399/08/27	10,353	10,353	10,353	10,630	(0.4)	71	240K	2B
1399/08/26	10,262	10,262	10,262	10,673	(1.19)	102	431K	4B
1399/08/25	10,523	10,523	10,523	10,802	(0.42)	81	252K	3B
1399/08/24	10,775	10,775	11,288	10,848	(2.34)	831	5M	58B
1399/08/21	11,410	11,015	11,675	11,108	(2.18)	1,433	8M	85B
1399/08/20	11,176	11,176	12,188	11,355	(3.48)	4,459	28M	317B
1399/08/19	11,509	11,509	11,509	11,764	(0.84)	95	467K	5B
1399/08/18	11,827	11,827	11,827	11,864	(2.69)	204	1M	18B
1399/08/17	12,397	11,675	12,397	12,192	1.30	7,732	62M	761B
1399/08/14	12,194	12,194	12,194	12,036	3.63	275	1M	16B
1399/08/12	11,614	11,614	11,614	11,614	3.00	384	2M	27B
1399/08/11	11,276	11,276	11,276	11,276	3.00	712	5M	62B
1399/08/10	10,539	10,539	11,189	10,948	0.77	4,931	51M	564B
1399/08/07	10,622	10,622	10,622	10,864	(0.79)	63	453K	5B
1399/08/06	10,950	10,950	10,950	10,950	(5.0)	196	2M	20B
1399/08/05	11,186	11,186	11,186	11,526	(0.04)	13	28K	308M
1399/08/03	11,188	11,188	11,188	11,531	(0.02)	12	10K	107M
1399/07/30	11,189	11,189	11,189	11,533	(0.02)	6	10K	114M
1399/07/28	10,960	10,960	10,960	11,535	(0.01)	3	2K	27M
1399/07/27	11,203	11,203	11,203	11,536	(0.11)	2	67K	751M
1399/07/23	11,204	11,204	11,204	11,549	(0.01)	6	6K	72M
1399/07/22	11,205	11,205	11,205	11,550	(0.01)	5	5K	61M
1399/07/21	10,985	10,985	10,985	11,551	(0.1)	24	37K	404M
1399/07/20	11,226	11,226	11,226	11,563	(0.09)	27	52K	579M
1399/07/19	11,242	11,242	11,242	11,573	(0.14)	20	81K	906M
1399/07/16	11,262	11,262	11,262	11,589	(0.18)	31	102K	1B
1399/07/14	11,092	11,092	11,092	11,610	(0.56)	52	191K	2B
1399/07/13	11,333	11,333	11,333	11,675	(0.07)	18	41K	469M
1399/07/12	11,341	11,341	11,341	11,683	(0.07)	18	37K	425M
1399/07/09	11,349	11,349	11,349	11,691	(0.08)	13	46K	521M
1399/07/08	11,351	11,351	11,351	11,700	(0.02)	1	8K	96M
1399/06/25	11,354	11,354	11,354	11,702	(0.03)	7	15K	170M
1399/06/24	11,360	11,360	11,360	11,705	(0.05)	14	27K	304M
1399/06/23	11,155	11,155	11,155	11,711	(0.26)	34	90K	1B
1399/06/22	11,401	11,401	11,401	11,742	(0.09)	30	51K	587M
1399/06/19	11,409	11,409	11,409	11,753	(0.07)	20	38K	432M
1399/06/18	11,410	11,410	11,410	11,761	(0.01)	7	7K	78M
1399/06/17	11,180	11,180	11,180	11,762	(0.05)	10	17K	194M
1399/06/16	11,434	11,434	11,434	11,768	(0.16)	32	89K	1B
1399/06/15	11,454	11,454	11,454	11,787	(0.18)	22	98K	1B
1399/06/12	11,468	11,468	11,468	11,808	(0.12)	17	68K	777M
1399/06/11	11,248	11,248	11,248	11,822	(0.14)	24	49K	553M
1399/06/10	11,528	11,528	11,528	11,839	(0.38)	65	211K	2B
1399/06/05	11,815	11,815	11,815	11,884	(2.43)	269	1M	15B
1399/06/04	12,180	12,180	12,180	12,180	(2.99)	579	6M	73B
1399/06/03	12,019	12,019	12,019	12,556	(0.75)	70	230K	3B
1399/06/02	12,342	12,342	12,342	12,651	(0.57)	67	290K	4B
1399/06/01	12,710	12,612	13,392	12,723	(2.15)	1,733	12M	155B
1399/05/29	13,284	12,886	13,440	13,002	(2.12)	929	7M	86B
1399/05/28	14,260	12,938	14,260	13,284	(2.45)	4,809	24M	319B
1399/05/27	14,006	13,192	14,006	13,618	0.14	4,868	36M	487B
1399/05/26	13,599	13,599	13,599	13,599	3.00	566	4M	49B
1399/05/25	13,203	13,203	13,203	13,203	3.00	807	6M	75B
1399/05/22	12,842	12,250	12,842	12,819	4.81	1,760	11M	147B
1399/05/21	12,241	11,600	12,241	12,231	2.91	2,659	21M	254B
1399/05/20	11,885	11,885	11,885	11,885	3.00	442	2M	28B
1399/05/19	11,539	11,539	11,539	11,539	3.00	710	7M	79B
1399/05/15	11,493	10,825	11,493	11,203	0.39	4,468	30M	342B
1399/05/14	11,159	11,159	11,159	11,159	3.00	334	2M	28B
1399/05/13	10,902	10,902	10,902	10,834	2.35	239	2M	17B
1399/05/12	10,757	10,757	10,757	10,585	3.32	190	1M	14B
1399/05/11	10,245	10,245	10,245	10,245	3.00	244	2M	21B
1399/05/08	9,947	9,947	9,947	9,947	2.99	446	3M	28B
1399/05/07	9,272	9,272	9,844	9,658	1.05	2,717	24M	233B
1399/05/06	9,636	9,000	9,636	9,558	4.14	2,112	20M	192B
1399/05/05	9,178	9,178	9,178	9,178	3.00	937	6M	55B
1399/05/04	8,911	8,911	8,911	8,911	2.99	460	5M	42B
1399/05/01	8,718	8,718	8,718	8,652	2.21	294	2M	17B
1399/04/31	8,529	7,911	8,529	8,465	4.21	1,241	9M	77B
1399/04/30	8,123	8,123	8,123	8,123	2.99	405	3M	28B
1399/04/29	7,911	7,911	7,911	7,887	2.68	302	2M	19B
1399/04/28	7,681	7,681	7,681	7,681	2.99	379	3M	21B
1399/04/25	7,460	7,300	7,460	7,458	4.97	949	10M	76B
1399/04/24	7,105	7,105	7,105	7,105	2.99	448	3M	24B
1399/04/23	6,700	6,700	6,973	6,899	1.91	777	8M	55B
1399/04/22	6,769	6,747	6,770	6,770	3.00	840	9M	60B
1399/04/21	6,482	6,482	6,840	6,573	(1.63)	2,142	18M	120B
1399/04/18	6,604	6,604	6,604	6,682	(1.85)	397	2M	13B
1399/04/17	7,171	6,766	7,171	6,808	(2.39)	2,175	15M	103B
1399/04/16	6,976	6,873	6,976	6,975	2.98	791	7M	46B
1399/04/15	6,650	6,435	6,831	6,773	2.11	2,585	21M	145B
1399/04/14	6,652	6,389	6,652	6,633	4.69	2,720	24M	157B
1399/04/11	6,336	6,336	6,336	6,336	2.99	462	4M	27B
1399/04/10	6,164	6,164	6,164	6,152	2.79	506	3M	19B
1399/04/09	5,999	5,731	6,072	5,985	1.51	1,343	12M	73B
1399/04/08	6,060	5,888	6,060	5,896	(2.87)	1,688	12M	71B
1399/04/07	6,150	5,945	6,280	6,070	(0.78)	1,560	9M	53B
1399/04/04	6,017	6,017	6,260	6,118	(1.37)	1,307	9M	54B
1399/04/03	6,260	5,900	6,260	6,203	2.06	1,851	10M	64B
1399/04/02	6,005	5,800	6,121	6,078	2.27	1,444	12M	75B
1399/04/01	6,186	5,826	6,186	5,943	(1.05)	2,508	16M	93B
1399/03/31	6,014	5,900	6,014	6,006	2.86	1,938	10M	63B
1399/03/27	5,670	5,670	5,990	5,839	0.02	2,314	12M	71B
1399/03/26	5,850	5,820	6,000	5,838	(2.68)	1,981	13M	74B
1399/03/25	6,319	5,964	6,319	5,999	(2.42)	1,419	10M	61B
1399/03/24	6,281	6,281	6,281	6,148	0.80	145	884K	6B
1399/03/20	6,128	5,800	6,138	6,099	2.33	1,356	8M	50B
1399/03/19	5,982	5,660	5,982	5,960	2.62	1,499	9M	54B
1399/03/18	5,838	5,838	5,838	5,808	2.47	490	3M	17B
1399/03/17	5,677	5,582	5,677	5,668	2.83	1,317	8M	44B
1399/03/13	5,535	5,472	5,641	5,512	(2.29)	2,060	13M	70B
1399/03/12	5,584	5,584	5,927	5,641	(2.0)	1,128	8M	42B
1399/03/11	6,010	5,660	6,010	5,756	(1.35)	915	5M	30B
1399/03/10	5,600	5,600	5,995	5,835	2.19	2,133	11M	63B
1399/03/07	5,696	5,696	5,696	5,710	(2.76)	477	3M	17B
1399/03/06	5,800	5,791	5,923	5,872	(1.64)	413	2M	12B
1399/03/03	5,923	5,923	6,101	5,970	(2.23)	2,068	14M	84B
1399/02/31	6,100	6,100	6,392	6,106	(4.91)	2,637	19M	118B
1399/02/30	6,410	6,397	6,594	6,421	(2.62)	975	7M	45B
1399/02/29	6,575	6,575	6,778	6,594	(2.71)	1,756	14M	89B
1399/02/28	6,623	6,623	6,623	6,778	(0.72)	187	690K	5B
1399/02/27	6,593	6,593	6,593	6,827	(1.61)	182	932K	6B
1399/02/24	6,821	6,821	6,821	6,939	(1.31)	328	1M	9B
1399/02/23	6,875	6,875	6,875	7,031	(0.79)	197	771K	5B
1399/02/22	7,346	7,032	7,346	7,087	(2.23)	728	4M	26B
1399/02/21	7,306	7,001	7,306	7,249	2.18	2,307	15M	106B
1399/02/20	7,094	7,094	7,094	7,094	2.99	465	3M	23B
1399/02/17	6,639	6,639	7,049	6,888	0.64	2,177	16M	108B
1399/02/16	7,039	6,629	7,039	6,844	0.15	2,606	16M	112B
1399/02/15	6,940	6,405	7,046	6,834	1.83	3,190	23M	158B
1399/02/14	6,711	6,711	6,711	6,711	2.99	991	5M	32B
1399/02/13	6,516	6,516	6,516	6,516	2.99	946	6M	40B
1399/02/10	6,327	6,327	6,327	6,327	3.00	1,026	6M	40B
1399/02/09	6,500	6,500	6,500	6,143	1.96	120	823K	5B
1399/02/02	5,999	5,890	6,050	6,025	2.57	2,561	16M	94B
1399/02/01	5,787	5,787	6,061	5,874	(1.53)	2,599	13M	77B
1399/01/31	6,096	5,742	6,096	5,965	0.78	2,630	13M	76B
1399/01/30	5,921	5,855	5,921	5,919	2.96	1,348	8M	50B
1399/01/27	5,819	5,680	5,819	5,749	1.45	2,377	10M	58B
1399/01/26	5,653	5,653	5,800	5,667	(2.75)	1,861	6M	35B
1399/01/25	5,996	5,788	6,018	5,827	(2.33)	1,806	10M	56B
1399/01/24	6,099	5,874	6,099	5,966	(1.47)	2,736	12M	74B
1399/01/23	6,250	5,911	6,250	6,055	(0.54)	2,962	13M	78B
1399/01/20	6,096	6,096	6,096	6,088	2.86	737	4M	22B
1399/01/19	6,017	6,017	6,017	5,919	3.28	409	2M	15B
1399/01/18	5,768	5,768	5,768	5,731	2.34	579	3M	17B
1399/01/17	5,603	5,603	5,603	5,600	2.94	743	4M	21B
1399/01/16	5,481	5,284	5,524	5,440	1.42	2,862	14M	74B
1399/01/11	5,500	5,342	5,500	5,364	(2.6)	2,021	8M	45B
1399/01/10	5,658	5,332	5,658	5,507	0.24	1,829	8M	45B
1399/01/09	5,579	5,579	5,579	5,494	1.42	412	2M	10B
1399/01/06	5,170	5,170	5,443	5,417	2.50	927	5M	26B
1399/01/05	5,240	5,238	5,550	5,285	(2.11)	1,893	8M	40B
1398/12/28	5,360	5,360	5,490	5,399	(2.28)	2,599	10M	56B
1398/12/27	5,478	5,478	5,550	5,525	(2.16)	711	2M	14B
1398/12/26	5,880	5,547	5,880	5,647	(1.24)	1,959	7M	41B
1398/12/25	5,644	5,644	5,644	5,718	(1.72)	420	2M	11B
1398/12/24	6,069	5,717	6,069	5,818	(1.27)	1,548	7M	38B
1398/12/21	5,938	5,760	6,043	5,893	(2.35)	1,271	6M	36B
1398/12/20	5,938	5,938	5,938	6,035	(1.4)	374	2M	9B
1398/12/19	6,033	6,025	6,100	6,121	(1.45)	508	2M	10B
1398/12/17	6,366	6,050	6,366	6,211	0.29	2,886	11M	67B
1398/12/14	6,000	6,000	6,204	6,193	2.81	1,469	8M	48B
1398/12/13	6,300	5,966	6,300	6,024	(2.05)	4,006	17M	100B
1398/12/12	6,178	5,985	6,178	6,150	2.52	1,509	7M	44B
1398/12/11	5,789	5,789	6,140	5,999	0.52	3,088	14M	86B
1398/12/10	5,968	5,968	5,968	5,968	(2.99)	885	6M	34B
1398/12/07	6,152	6,152	6,152	6,152	3.00	809	4M	23B
1398/12/06	5,998	5,915	6,003	5,973	2.47	1,548	7M	42B
1398/12/05	5,887	5,555	5,887	5,829	1.98	2,758	11M	66B
1398/12/04	5,719	5,655	5,719	5,716	4.94	1,794	10M	58B
1398/12/03	5,231	5,231	5,553	5,447	1.02	1,669	10M	56B
1398/11/30	5,392	5,392	5,392	5,392	3.00	1,140	9M	48B
1398/11/29	5,098	5,089	5,403	5,235	(0.21)	3,084	19M	100B
1398/11/28	5,227	5,219	5,352	5,246	(2.49)	1,207	5M	26B
1398/11/27	5,607	5,352	5,607	5,380	(2.48)	2,221	10M	54B
1398/11/26	5,556	5,300	5,556	5,517	2.26	3,351	17M	94B
1398/11/23	5,409	5,200	5,409	5,395	4.72	1,686	10M	53B
1398/11/21	5,176	4,900	5,176	5,152	2.51	3,518	29M	147B
1398/11/20	5,026	5,026	5,026	5,026	2.99	340	2M	10B
1398/11/19	4,850	4,849	4,888	4,880	2.82	1,211	8M	41B
1398/11/16	4,830	4,686	4,830	4,746	0.32	1,896	9M	42B
1398/11/15	4,760	4,631	4,860	4,731	(0.13)	2,198	13M	63B
1398/11/14	4,880	4,683	4,880	4,737	(1.86)	2,708	12M	57B
1398/11/13	4,998	4,750	4,998	4,827	(1.0)	2,406	12M	58B
1398/11/12	4,878	4,760	4,878	4,876	2.96	1,023	6M	28B
1398/11/08	4,550	4,550	4,815	4,736	1.30	1,920	10M	49B
1398/11/07	4,777	4,595	4,824	4,675	(1.31)	1,729	9M	43B
1398/11/06	4,919	4,633	4,919	4,737	(0.82)	2,633	14M	69B
1398/11/05	4,870	4,719	4,873	4,776	(1.81)	2,880	15M	71B
1398/11/02	4,976	4,853	4,976	4,864	(2.78)	2,163	10M	50B
1398/11/01	5,057	4,823	5,057	5,003	3.86	2,466	14M	70B
1398/10/30	4,820	4,770	4,820	4,817	2.93	599	3M	16B
1398/10/29	4,697	4,561	4,697	4,680	2.61	1,582	10M	48B
1398/10/28	4,561	4,561	4,561	4,561	2.98	336	2M	9B
1398/10/25	4,423	4,423	4,549	4,429	(2.85)	2,019	13M	58B
1398/10/24	4,751	4,537	4,752	4,559	(2.52)	639	3M	13B
1398/10/23	4,650	4,550	4,723	4,677	1.98	1,178	6M	28B
1398/10/22	4,586	4,523	4,586	4,586	2.99	654	5M	23B
1398/10/21	4,453	4,453	4,453	4,453	1.99	135	674K	3B
1398/10/18	4,366	4,366	4,366	4,366	(2.0)	29	67K	293M
1398/10/17	4,455	4,455	4,455	4,455	(2.98)	77	352K	2B
1398/10/15	4,592	4,592	4,592	4,592	(2.98)	181	629K	3B
1398/10/14	4,733	4,733	4,733	4,733	(2.99)	129	583K	3B
1398/10/11	4,879	4,879	4,879	4,879	3.00	532	4M	19B
1398/10/10	4,768	4,599	4,768	4,737	4.32	2,184	14M	68B
1398/10/09	4,541	4,541	4,541	4,541	2.99	606	4M	18B
1398/10/08	4,421	4,310	4,421	4,409	2.70	1,114	6M	28B
1398/10/07	4,293	4,275	4,293	4,293	3.00	856	6M	27B
1398/10/04	4,250	4,141	4,260	4,168	(2.37)	1,398	7M	28B
1398/10/03	4,261	4,261	4,346	4,269	(2.8)	1,321	7M	29B
1398/10/02	4,535	4,348	4,535	4,392	(2.01)	1,236	5M	22B
1398/10/01	4,390	4,286	4,649	4,482	0.65	1,429	7M	30B
1398/09/30	4,465	4,371	4,465	4,453	2.72	1,071	7M	30B
1398/09/27	4,336	4,222	4,336	4,335	2.97	855	6M	24B
1398/09/26	4,140	4,095	4,219	4,210	2.76	507	3M	13B
1398/09/25	4,085	4,084	4,200	4,097	(2.68)	1,436	8M	34B
1398/09/24	4,370	4,204	4,370	4,210	(2.86)	1,339	7M	30B
1398/09/23	4,470	4,271	4,470	4,334	(0.73)	1,181	5M	22B
1398/09/20	4,228	4,228	4,488	4,366	0.18	1,627	9M	37B
1398/09/19	4,459	4,201	4,459	4,358	0.65	963	6M	28B
1398/09/18	4,333	4,278	4,333	4,330	2.92	746	4M	19B
1398/09/17	4,231	4,090	4,232	4,207	4.37	1,258	7M	30B
1398/09/16	4,040	3,924	4,040	4,031	2.75	1,166	6M	25B
1398/09/13	3,924	3,897	3,924	3,923	2.97	600	3M	12B
1398/09/12	3,800	3,700	3,825	3,810	2.58	607	4M	15B
1398/09/11	3,734	3,651	3,734	3,714	2.43	1,011	6M	21B
1398/09/10	3,628	3,572	3,629	3,626	2.89	459	3M	10B
1398/09/09	3,529	3,410	3,555	3,524	2.09	1,125	6M	22B
1398/09/06	3,533	3,425	3,534	3,452	(1.68)	785	4M	14B
1398/09/05	3,576	3,370	3,576	3,511	1.12	1,799	11M	39B
1398/09/04	3,472	3,472	3,472	3,472	3.00	151	1M	5B
1398/09/03	3,371	3,371	3,371	3,371	4.98	375	3M	10B
1398/09/02	3,212	3,150	3,213	3,211	2.92	428	3M	10B
1398/08/29	3,110	3,060	3,149	3,120	2.03	511	3M	8B
1398/08/28	2,895	2,895	3,062	3,058	2.86	614	4M	12B
1398/08/27	2,957	2,957	3,048	2,973	(2.46)	701	4M	12B
1398/08/26	3,050	3,048	3,050	3,048	(2.99)	75	379K	1B
1398/08/25	3,255	3,102	3,276	3,142	(1.72)	820	3M	10B
1398/08/22	3,220	3,160	3,221	3,197	2.21	620	3M	10B
1398/08/21	3,160	3,067	3,248	3,128	(1.04)	1,346	6M	20B
1398/08/20	3,277	3,130	3,277	3,161	(2.01)	899	4M	13B
1398/08/19	3,226	3,170	3,226	3,226	2.97	793	6M	19B
1398/08/18	3,100	3,090	3,269	3,133	(1.63)	958	5M	16B
1398/08/14	3,299	3,174	3,299	3,185	(2.66)	783	4M	12B
1398/08/13	3,215	3,186	3,299	3,272	2.15	1,477	7M	24B
1398/08/12	3,207	3,030	3,207	3,203	2.86	1,428	10M	30B
1398/08/11	3,114	3,114	3,114	3,114	2.98	73	454K	1B
1398/08/08	3,024	3,024	3,024	3,024	5.00	57	479K	1B
1398/08/06	2,880	2,880	2,880	2,880	2.97	39	166K	478M
1398/08/04	2,797	2,797	2,797	2,797	2.98	51	166K	465M
1398/08/01	2,578	2,578	2,736	2,716	2.22	1,087	10M	27B
1398/07/30	2,640	2,640	2,768	2,657	(2.35)	1,234	10M	26B
1398/07/29	2,721	2,721	2,721	2,721	(2.99)	39	80K	216M
1398/07/28	2,805	2,805	2,805	2,805	(4.98)	39	136K	383M
1398/07/24	2,952	2,952	2,952	2,952	(2.99)	42	64K	190M
1398/07/23	3,043	3,043	3,043	3,043	(3.0)	37	66K	202M
1398/07/22	3,137	3,137	3,137	3,137	(3.0)	125	606K	2B
1398/07/21	3,234	3,234	3,234	3,234	(3.0)	99	311K	1B
1398/07/20	3,333	3,333	3,462	3,334	(2.97)	335	1M	5B
1398/07/17	3,431	3,431	3,608	3,436	(2.86)	602	3M	10B
1398/07/16	3,638	3,428	3,638	3,537	0.11	795	4M	15B
1398/07/15	3,391	3,391	3,568	3,533	1.96	2,250	15M	53B
1398/07/14	3,549	3,443	3,549	3,465	(5.28)	212	1M	5B
1398/07/06	3,658	3,658	3,658	3,658	(3.0)	291	1M	5B
1398/07/03	3,771	3,771	3,771	3,771	(2.98)	115	319K	1B
1398/07/02	3,887	3,887	3,887	3,887	(7.74)	235	895K	3B
1398/07/01	4,262	4,007	4,262	4,213	(1.15)	205	745K	3B
1398/06/31	4,262	4,262	4,262	4,262	0.0	25	36K	155M
1398/06/30	4,262	4,262	4,262	4,262	0.0	27	48K	207M
1398/06/27	4,262	4,262	4,262	4,262	0.0	28	69K	295M
1398/06/26	4,262	4,262	4,262	4,262	(2.98)	115	322K	1B
1398/06/25	4,393	4,393	4,393	4,393	(5.99)	186	1M	6B
1398/06/13	4,656	4,656	4,900	4,673	(2.63)	2,103	10M	47B
1398/06/12	4,799	4,799	4,799	4,799	(2.99)	331	1M	6B
1398/06/11	4,947	4,947	4,947	4,947	(3.0)	97	429K	2B
1398/06/10	5,100	5,100	5,100	5,100	(2.99)	158	307K	2B
1398/06/09	5,257	5,257	5,257	5,257	(10.0)	386	996K	5B
1398/06/06	5,826	5,826	6,000	5,841	(9.76)	2,770	15M	87B
1398/06/05	6,780	6,163	6,895	6,473	(2.03)	3,864	16M	106B
1398/06/04	6,200	6,135	6,733	6,607	7.94	2,516	14M	95B
1398/06/03	6,359	5,701	6,393	6,121	(1.03)	2,365	11M	66B
1398/06/02	6,150	5,981	6,301	6,185	2.95	2,283	10M	59B
1398/05/30	6,099	5,800	6,200	6,008	(0.05)	2,759	12M	73B
1398/05/28	6,400	5,700	6,450	6,011	(2.09)	3,961	21M	129B
1398/05/27	6,420	5,995	6,490	6,139	(7.03)	2,801	11M	65B
1398/05/26	7,300	6,332	7,300	6,603	(5.98)	5,181	24M	156B
1398/05/23	7,031	6,800	7,031	7,023	9.87	1,782	13M	89B
1398/05/22	6,000	5,531	6,619	6,392	6.21	3,877	24M	151B
1398/05/20	5,928	5,874	6,391	6,018	(7.78)	4,733	25M	152B
1398/05/19	6,114	6,114	7,211	6,526	(3.93)	5,875	33M	216B
1398/05/16	7,020	6,656	7,299	6,793	(8.14)	4,098	19M	130B
1398/05/15	8,000	6,650	8,001	7,395	1.66	10,728	52M	386B
1398/05/14	7,229	6,850	7,322	7,274	9.27	1,946	13M	94B
1398/05/13	6,500	5,700	6,816	6,657	7.42	3,691	26M	170B
1398/05/12	5,655	5,655	6,220	6,197	20.54	576	5M	32B
1398/05/07	5,141	5,141	5,141	5,141	9.99	30	152K	781M
1398/05/06	4,676	4,600	4,676	4,674	9.95	744	6M	28B
1398/05/05	4,000	3,979	4,368	4,251	7.05	2,422	17M	73B
1398/05/02	3,890	3,800	3,979	3,971	9.76	1,731	15M	60B
1398/05/01	3,300	3,149	3,847	3,618	3.43	3,877	30M	107B
1398/04/31	3,594	3,279	3,594	3,498	7.04	3,938	32M	112B
1398/04/30	3,270	3,155	3,270	3,268	9.92	640	8M	25B
1398/04/29	2,940	2,850	2,979	2,973	9.75	1,985	17M	51B
1398/04/26	2,325	2,325	2,841	2,709	4.88	2,407	21M	58B
1398/04/25	2,583	2,583	2,583	2,583	(10.0)	165	2M	4B
1398/04/24	3,100	2,771	3,100	2,870	(6.76)	672	5M	16B
1398/04/23	3,078	3,078	3,078	3,078	9.97	207	4M	12B
1398/04/17	2,799	2,799	2,799	2,799	9.98	306	2M	7B
1398/04/16	2,480	2,420	2,578	2,545	8.58	776	8M	21B
1398/04/15	2,354	2,200	2,354	2,344	9.53	2,408	22M	53B
1398/04/12	2,120	2,011	2,161	2,140	8.91	1,552	17M	37B
1398/04/11	1,890	1,851	2,003	1,965	7.91	2,072	18M	36B
1398/04/10	1,832	1,743	1,870	1,821	1.22	759	6M	11B
1398/04/09	1,800	1,782	1,818	1,799	1.01	336	3M	5B
1398/04/05	1,770	1,721	1,847	1,781	1.54	521	4M	7B
1398/04/04	1,779	1,710	1,780	1,754	2.75	490	3M	6B
1398/04/03	1,720	1,690	1,724	1,707	0.06	613	5M	8B
1398/04/02	1,720	1,650	1,757	1,706	0.47	498	4M	6B
1398/04/01	1,720	1,670	1,757	1,698	(0.53)	350	3M	4B
1398/03/29	1,700	1,689	1,755	1,707	(1.16)	532	4M	6B
1398/03/28	1,799	1,690	1,820	1,727	0.70	607	5M	9B
1398/03/27	1,744	1,672	1,779	1,715	(3.6)	558	4M	6B
1398/03/26	1,780	1,748	1,816	1,779	1.08	409	3M	6B
1398/03/25	1,740	1,735	1,799	1,760	(3.61)	489	4M	7B
1398/03/22	1,845	1,800	1,888	1,826	(1.24)	539	5M	8B
1398/03/21	1,830	1,776	1,897	1,849	(3.04)	410	3M	6B
1398/03/20	1,897	1,830	2,002	1,907	3.03	541	4M	8B
1398/03/19	1,751	1,751	1,871	1,851	8.82	657	5M	10B
1398/03/18	1,800	1,618	1,800	1,701	(5.34)	541	4M	7B
1398/03/13	1,820	1,776	1,879	1,797	(3.44)	876	6M	11B
1398/03/12	1,920	1,838	1,920	1,861	(1.95)	905	8M	14B
1398/03/11	1,910	1,831	1,975	1,898	(0.78)	484	3M	6B
1398/03/08	1,930	1,863	1,998	1,913	(1.03)	684	5M	9B
1398/03/07	2,044	1,852	2,044	1,933	(2.67)	745	5M	10B
1398/03/05	2,095	1,930	2,095	1,986	(3.45)	983	7M	14B
1398/03/04	2,100	2,002	2,100	2,057	2.54	1,065	8M	16B
1398/03/01	2,040	1,911	2,040	2,006	8.14	1,328	12M	24B
1398/02/31	1,810	1,760	1,899	1,855	7.41	557	5M	9B
1398/02/30	1,800	1,699	1,800	1,727	0.64	406	3M	5B
1398/02/29	1,760	1,665	1,828	1,716	(3.97)	1,062	9M	15B
1398/02/28	1,811	1,663	1,879	1,787	(3.25)	766	6M	12B
1398/02/25	1,944	1,820	1,944	1,847	(2.07)	576	5M	9B
1398/02/24	1,899	1,822	1,930	1,886	2.11	546	5M	9B
1398/02/23	1,855	1,780	1,948	1,847	0.44	743	6M	12B
1398/02/22	1,960	1,800	1,940	1,839	(6.79)	622	5M	9B
1398/02/21	2,000	1,862	2,076	1,973	(4.59)	1,202	8M	16B
1398/02/18	2,068	2,068	2,068	2,068	3.66	29	149K	309M
1398/02/14	1,963	1,921	2,091	1,995	4.29	1,477	11M	23B
1398/02/11	1,975	1,860	1,975	1,913	2.96	853	7M	14B
1398/02/10	1,932	1,800	1,940	1,858	(2.77)	1,195	10M	18B
1398/02/09	1,960	1,889	1,970	1,911	(1.24)	1,142	9M	18B
1398/02/08	1,966	1,900	1,998	1,935	0.0	1,079	9M	18B
1398/02/07	1,970	1,900	1,970	1,935	(1.78)	1,070	12M	23B
1398/02/04	2,010	1,900	2,049	1,970	0.0	884	7M	15B
1398/02/03	1,997	1,900	2,000	1,970	(1.1)	707	6M	12B
1398/02/02	2,070	1,945	2,070	1,992	(2.31)	1,047	13M	26B
1398/01/31	2,095	2,000	2,110	2,039	1.24	1,162	12M	24B
1398/01/28	2,022	1,952	2,087	2,014	(1.9)	561	4M	8B
1398/01/27	2,020	1,931	2,130	2,053	(0.24)	960	8M	16B
1398/01/26	2,150	1,980	2,160	2,058	4.04	1,807	15M	30B
1398/01/25	1,990	1,865	2,050	1,978	3.61	1,990	20M	39B
1398/01/24	1,950	1,810	2,010	1,909	89.20	1,239	15M	28B
1397/12/18	23,001	21,310	23,440	22,187	(3.74)	435	524K	12B
1397/12/15	23,800	22,300	24,010	23,048	(2.0)	313	288K	7B
1397/12/14	24,000	22,400	26,900	23,519	(4.0)	593	452K	11B
1397/12/13	22,500	22,500	25,003	24,500	7.79	588	833K	20B
1397/12/12	22,478	22,478	23,612	22,730	(8.99)	525	874K	20B
1397/12/11	24,975	24,975	24,975	24,975	(10.0)	84	80K	2B
1397/12/08	27,395	27,000	28,299	27,750	3.53	225	208K	6B
1397/12/07	26,900	25,650	27,400	26,805	4.98	238	138K	4B
1397/12/06	26,101	24,870	28,400	25,533	(7.6)	379	303K	8B
1397/12/05	28,300	26,040	28,300	27,633	(1.24)	166	83K	2B
1397/12/04	29,000	27,501	29,000	27,981	(2.39)	184	166K	5B
1397/12/01	28,500	27,500	29,200	28,667	1.57	259	212K	6B
1397/11/30	28,140	27,012	28,799	28,224	3.67	258	213K	6B
1397/11/29	26,499	26,499	27,510	27,224	4.13	235	184K	5B
1397/11/28	25,300	25,300	26,600	26,143	4.00	138	80K	2B
1397/11/27	25,200	24,707	25,600	25,138	0.44	188	262K	7B
1397/11/24	24,100	24,100	25,650	25,028	1.15	209	153K	4B
1397/11/23	23,212	23,212	25,101	24,743	2.49	326	348K	9B
1397/11/21	24,000	21,580	25,980	24,142	0.69	457	482K	12B
1397/11/17	25,900	23,096	26,985	23,977	(6.57)	713	1M	28B
1397/11/16	24,420	24,420	26,389	25,662	3.52	251	191K	5B
1397/11/15	23,499	23,499	25,650	24,790	4.51	213	274K	7B
1397/11/14	25,500	23,031	26,000	23,721	(7.3)	485	643K	15B
1397/11/13	25,890	24,200	26,190	25,589	7.31	290	271K	7B
1397/11/10	22,199	22,000	24,203	23,845	8.37	493	636K	15B
1397/11/09	21,999	21,500	22,221	22,003	1.13	120	151K	3B
1397/11/08	21,002	21,002	22,390	21,758	0.91	220	270K	6B
1397/11/07	21,280	20,800	22,798	21,561	2.50	410	626K	13B
1397/11/06	21,810	20,500	21,905	21,036	(3.72)	226	249K	5B
1397/11/03	22,700	21,705	22,700	21,849	0.02	205	147K	3B
1397/11/02	21,001	21,001	22,149	21,844	1.95	150	130K	3B
1397/11/01	22,100	20,400	22,110	21,426	(3.28)	259	290K	6B
1397/10/30	21,870	21,200	22,491	22,153	4.13	239	255K	6B
1397/10/29	21,549	20,223	22,000	21,274	4.04	235	226K	5B
1397/10/26	21,006	19,896	22,610	20,447	(6.94)	583	540K	11B
1397/10/25	22,200	21,005	22,750	21,973	(2.84)	524	609K	13B
1397/10/24	22,950	21,226	22,951	22,615	8.39	581	869K	20B
1397/10/23	19,953	19,751	21,720	20,865	5.67	466	370K	8B
1397/10/22	18,050	18,050	20,137	19,746	7.86	549	522K	10B
1397/10/19	18,500	18,060	18,500	18,307	1.80	241	302K	6B
1397/10/18	16,822	16,822	18,410	17,983	7.11	412	510K	9B
1397/10/17	16,640	16,000	17,398	16,789	2.42	297	405K	7B
1397/10/16	16,200	16,200	17,070	16,392	(1.22)	224	210K	3B
1397/10/15	17,390	16,410	17,390	16,595	(4.19)	217	186K	3B
1397/10/12	18,500	16,800	18,500	17,320	0.38	469	484K	8B
1397/10/11	16,122	16,001	17,587	17,255	7.92	510	741K	13B
1397/10/10	15,100	15,100	16,499	15,989	5.52	262	336K	5B
1397/10/09	15,310	15,023	15,474	15,152	(1.99)	91	79K	1B
1397/10/08	15,212	15,212	15,757	15,460	1.63	165	166K	3B
1397/10/05	15,600	15,000	15,600	15,212	0.0	57	47K	713M
1397/10/04	15,201	14,902	15,679	15,212	(0.09)	95	74K	1B
1397/10/03	14,999	14,985	15,502	15,225	4.13	137	140K	2B
1397/10/02	14,980	14,003	14,987	14,621	2.44	121	133K	2B
1397/10/01	13,500	13,500	15,000	14,273	(3.44)	136	202K	3B
1397/09/28	14,250	14,250	15,279	14,782	(1.69)	113	137K	2B
1397/09/27	15,700	14,860	15,700	15,036	(3.5)	178	201K	3B
1397/09/26	15,753	15,403	15,998	15,582	(2.02)	136	132K	2B
1397/09/25	16,000	15,800	16,160	15,904	(0.35)	108	105K	2B
1397/09/24	15,920	15,700	16,385	15,960	1.13	205	156K	2B
1397/09/21	16,789	15,655	16,789	15,782	(2.7)	166	89K	1B
1397/09/19	16,299	15,513	16,599	16,220	0.68	190	187K	3B
1397/09/18	16,650	15,600	16,650	16,111	(1.92)	199	203K	3B
1397/09/17	16,500	16,000	16,999	16,426	3.54	311	223K	4B
1397/09/14	16,000	15,001	16,700	15,864	(2.32)	432	740K	12B
1397/09/13	17,983	15,800	17,983	16,240	(6.68)	370	371K	6B
1397/09/12	18,120	16,905	18,498	17,402	(3.8)	589	721K	13B
1397/09/11	18,342	17,666	18,342	18,089	8.48	701	1M	21B
1397/09/10	15,250	15,250	17,500	16,675	1.69	178	186K	3B
1397/09/07	17,791	16,193	17,791	16,398	(8.86)	332	600K	10B
1397/09/06	19,300	17,000	19,300	17,992	1.86	403	525K	9B
1397/09/05	16,933	16,888	17,727	17,663	9.60	231	469K	8B
1397/09/03	14,610	14,610	16,760	16,116	5.77	286	1000K	16B
1397/08/30	16,390	15,013	16,390	15,237	(4.19)	112	176K	3B
1397/08/29	16,400	15,502	16,400	15,903	6.03	129	160K	3B
1397/08/28	14,100	13,980	15,306	14,999	7.79	220	346K	5B
1397/08/27	15,500	13,643	15,500	13,915	(8.2)	223	409K	6B
1397/08/26	15,539	14,900	16,000	15,158	1.39	107	175K	3B
1397/08/23	14,950	14,490	15,499	14,950	5.59	258	371K	6B
1397/08/22	15,000	14,011	15,400	14,159	(9.04)	258	776K	11B
1397/08/21	16,595	15,100	16,595	15,567	(2.11)	75	79K	1B
1397/08/20	15,995	15,253	16,250	15,903	5.41	56	83K	1B
1397/08/19	14,200	14,021	16,555	15,087	(0.21)	189	255K	4B
1397/08/15	16,800	14,975	16,800	15,119	(9.13)	115	185K	3B
1397/08/14	16,770	15,830	16,899	16,638	8.30	228	536K	9B
1397/08/13	16,759	15,084	16,759	15,363	(17.5)	126	303K	5B
1397/08/12	18,621	18,621	20,000	18,621	(10.0)	132	556K	10B
1397/08/09	20,690	20,690	20,690	20,690	3.89	16	36K	748M
1397/08/05	19,915	19,915	19,915	19,915	10.00	29	117K	2B
1397/08/02	18,107	18,000	18,107	18,105	9.99	33	36K	653M
1397/08/01	16,461	16,400	16,461	16,461	10.00	142	647K	11B
1397/07/30	14,965	14,965	14,965	14,965	10.00	36	128K	2B
1397/07/29	13,605	13,605	13,605	13,605	9.99	24	133K	2B
1397/07/28	12,369	12,369	12,369	12,369	10.00	21	89K	1B
1397/07/22	11,245	11,245	11,245	11,245	10.00	11	34K	379M
1397/07/21	10,248	9,556	10,248	10,223	9.72	89	468K	5B
1397/07/18	9,350	9,000	9,350	9,317	9.61	136	516K	5B
1397/07/17	7,801	7,801	8,521	8,500	9.72	44	188K	2B
1397/07/16	7,603	7,590	7,900	7,747	(8.09)	91	354K	3B
1397/07/15	8,351	8,280	8,820	8,429	(8.38)	77	262K	2B
1397/07/14	9,548	7,812	9,548	9,200	5.99	182	924K	9B
1397/07/11	7,498	7,498	9,164	8,680	4.19	126	732K	6B
1397/07/10	8,470	7,650	8,790	8,331	(11.48)	66	407K	3B
1397/07/09	9,411	9,411	9,411	9,411	9.99	4	11K	103M
1397/07/08	8,556	8,556	8,556	8,556	9.99	17	100K	860M
1397/07/07	7,779	7,779	7,779	7,779	10.00	67	772K	6B
1397/07/04	6,665	6,451	7,219	7,072	7.76	286	2M	13B
1397/07/03	6,602	6,123	6,670	6,563	0.91	108	210K	1B
1397/07/02	6,820	5,916	6,820	6,504	4.84	37	99K	641M
1397/07/01	6,990	5,833	6,990	6,204	(4.27)	142	496K	3B
1397/06/31	6,990	6,361	6,990	6,481	1.90	76	209K	1B
1397/06/27	6,400	6,076	6,520	6,360	6.84	115	340K	2B
1397/06/26	5,670	5,600	5,962	5,953	9.83	149	971K	6B
1397/06/25	5,062	5,056	5,539	5,420	(2.48)	38	50K	269M
1397/06/24	6,096	5,000	6,096	5,558	0.27	131	372K	2B
1397/06/21	5,330	5,014	5,740	5,543	6.21	132	555K	3B
1397/06/20	5,081	5,000	5,252	5,219	2.72	74	165K	859M
1397/06/19	5,200	4,914	5,501	5,081	(6.94)	163	383K	2B
1397/06/18	5,614	5,100	5,614	5,460	6.97	110	330K	2B
1397/06/17	4,820	4,820	5,156	5,104	8.87	94	542K	3B
1397/06/14	4,760	4,650	4,839	4,688	2.43	30	55K	258M
1397/06/13	4,600	4,490	4,869	4,577	(0.74)	24	28K	126M
1397/06/12	4,947	4,311	4,947	4,611	(1.75)	44	113K	523M
1397/06/11	4,670	4,659	4,850	4,693	(0.04)	23	94K	441M
1397/06/10	5,000	4,412	5,000	4,695	(1.01)	37	119K	559M
1397/06/07	4,790	4,600	4,800	4,743	6.15	34	50K	239M
1397/06/06	4,330	4,249	4,594	4,468	6.48	115	241K	1B
1397/06/05	4,310	4,141	4,310	4,196	1.82	11	26K	108M
1397/06/04	4,100	4,100	4,200	4,121	(1.53)	44	155K	641M
1397/06/03	4,338	4,150	4,338	4,185	(1.18)	17	88K	368M
1397/05/29	4,389	4,203	4,389	4,235	(0.49)	7	17K	72M
1397/05/28	4,399	4,200	4,399	4,256	(0.77)	19	87K	371M
1397/05/27	4,400	4,200	4,400	4,289	(2.61)	6	7K	29M
1397/05/24	4,486	4,200	4,486	4,404	5.76	13	58K	257M
1397/05/23	4,189	4,150	4,208	4,164	1.36	18	33K	139M
1397/05/22	4,208	4,098	4,208	4,108	0.24	62	349K	1B
1397/05/21	4,248	4,065	4,248	4,098	0.96	7	4K	16M
1397/05/20	4,279	4,050	4,279	4,059	0.22	13	48K	196M
1397/05/17	4,379	3,900	4,379	4,050	(4.19)	27	88K	357M
1397/05/16	4,300	4,210	4,300	4,227	(0.47)	13	36K	154M
1397/05/15	4,300	4,190	4,300	4,247	(0.19)	33	100K	423M
1397/05/14	4,291	4,220	4,291	4,255	1.24	15	57K	243M
1397/05/13	4,298	4,200	4,298	4,203	1.82	15	35K	146M
1397/05/10	4,298	4,100	4,298	4,128	(0.34)	29	93K	385M
1397/05/09	4,218	4,113	4,299	4,142	0.75	41	240K	993M
1397/05/08	4,219	4,000	4,219	4,111	0.34	55	176K	722M
1397/05/07	4,250	4,010	4,250	4,097	(0.07)	13	75K	309M
1397/05/06	4,300	4,090	4,300	4,100	0.69	20	117K	478M
1397/05/03	4,050	4,050	4,125	4,072	0.12	17	74K	301M
1397/05/02	4,100	4,000	4,139	4,067	(1.41)	19	146K	593M
1397/05/01	4,110	4,100	4,150	4,125	0.61	19	27K	113M
1397/04/31	4,100	4,100	4,100	4,100	0.32	2	6K	24M
1397/04/30	4,200	4,000	4,200	4,087	(0.99)	20	62K	253M
1397/04/27	4,270	4,020	4,270	4,128	(2.78)	13	21K	88M
1397/04/26	4,150	4,150	4,287	4,246	3.33	15	8K	35M
1397/04/25	4,150	4,100	4,150	4,109	0.22	16	9K	39M
1397/04/24	4,150	4,050	4,150	4,100	0.51	23	42K	174M
1397/04/23	4,237	4,000	4,237	4,079	0.57	36	64K	259M
1397/04/20	4,190	3,710	4,190	4,056	(1.07)	25	51K	206M
1397/04/19	4,100	4,100	4,100	4,100	(3.57)	12	27K	109M
1397/04/17	4,340	4,249	4,340	4,252	0.09	2	8K	32M
1397/04/16	4,290	4,100	4,300	4,248	2.09	50	248K	1B
1397/04/13	4,063	4,052	4,266	4,161	(0.38)	26	100K	416M
1397/04/12	4,349	4,104	4,349	4,177	(1.97)	12	82K	342M
1397/04/11	4,348	4,100	4,348	4,261	(0.35)	9	43K	184M
1397/04/10	4,310	4,200	4,399	4,276	(0.6)	26	93K	398M
1397/04/09	4,277	4,201	4,500	4,302	0.16	56	219K	941M
1397/04/06	4,338	4,290	4,338	4,295	3.94	4	3K	13M
1397/04/04	4,145	4,083	4,388	4,132	(4.57)	17	30K	123M
1397/04/03	4,448	4,250	4,448	4,330	(2.89)	67	265K	1B
1397/04/02	4,472	4,271	4,616	4,459	3.58	42	184K	818M
1397/03/30	4,400	4,153	4,420	4,305	0.80	85	316K	1B
1397/03/29	4,329	4,067	4,437	4,271	2.18	40	96K	408M
1397/03/28	4,661	4,133	4,661	4,180	(2.99)	13	24K	102M
1397/03/27	4,492	3,800	4,492	4,309	5.51	13	14K	60M
1397/03/09	4,051	4,000	4,196	4,084	(0.37)	24	64K	262M
1397/03/08	4,050	4,050	4,150	4,099	(0.34)	13	13K	54M
1397/03/07	4,260	4,000	4,260	4,113	(3.27)	23	53K	217M
1397/03/06	4,114	4,114	4,350	4,252	3.35	37	100K	424M
1397/03/05	4,000	4,000	4,200	4,114	4.98	16	19K	77M
1397/03/02	3,852	3,800	4,095	3,919	0.82	56	160K	627M
1397/03/01	4,042	3,683	4,042	3,887	(4.96)	39	141K	550M
1397/02/31	4,210	4,022	4,210	4,090	0.39	12	61K	250M
1397/02/30	4,265	3,913	4,265	4,074	(2.18)	24	24K	99M
1397/02/29	4,320	3,930	4,320	4,165	(1.02)	18	90K	375M
1397/02/26	4,280	4,100	4,377	4,208	(1.1)	18	43K	179M
1397/02/25	4,390	4,250	4,390	4,255	0.45	2	26K	111M
1397/02/24	4,350	4,101	4,350	4,236	2.64	30	22K	92M
1397/02/23	4,349	4,100	4,349	4,127	(1.88)	18	48K	200M
1397/02/22	4,240	4,070	4,330	4,206	4.65	64	144K	606M
1397/02/19	3,621	3,621	4,260	4,019	(0.1)	20	21K	83M
1397/02/18	4,300	3,835	4,300	4,023	(4.31)	24	96K	387M
1397/02/17	4,150	4,106	4,285	4,204	2.71	13	11K	48M
1397/02/16	4,060	4,060	4,289	4,093	2.10	7	20K	84M
1397/02/15	4,060	3,915	4,100	4,009	(4.25)	21	47K	189M
1397/02/11	4,188	4,088	4,300	4,187	4.68	26	114K	478M
1397/02/10	4,200	3,900	4,222	4,000	(0.67)	36	52K	208M
1397/02/09	4,200	3,900	4,236	4,027	(2.11)	24	38K	153M
1397/02/08	4,092	4,091	4,244	4,114	1.43	41	59K	243M
1397/02/05	4,000	4,000	4,250	4,056	2.81	25	54K	221M
1397/02/04	4,298	3,830	4,298	3,945	(4.36)	65	143K	563M
1397/02/03	4,200	3,836	4,317	4,125	(3.21)	62	116K	479M
1397/02/02	4,545	4,021	4,545	4,262	2.03	46	157K	670M
1397/02/01	4,239	4,090	4,299	4,177	(6.07)	77	245K	1B
1397/01/29	4,694	4,180	4,940	4,447	(4.24)	112	360K	2B
1397/01/28	4,500	4,222	4,695	4,644	8.78	120	465K	2B
1397/01/27	4,389	4,124	4,452	4,269	(1.75)	72	213K	909M
1397/01/26	4,600	3,955	4,687	4,345	(0.53)	99	348K	2B
1397/01/22	4,369	4,250	4,369	4,368	9.97	234	1M	6B
1397/01/21	3,972	3,972	3,972	3,972	10.00	4	11K	45M
1397/01/20	3,230	3,230	3,646	3,611	8.93	23	61K	219M
1397/01/19	3,450	3,221	3,475	3,315	(2.87)	3	11K	37M
1397/01/15	3,410	3,410	3,417	3,413	4.18	4	5K	17M
1397/01/14	3,779	3,150	3,780	3,276	(6.19)	28	77K	253M
1397/01/08	4,100	3,474	4,100	3,492	(9.53)	18	23K	82M
1397/01/06	4,000	3,800	4,195	3,860	1.21	7	6K	23M
1397/01/05	3,556	3,556	4,050	3,814	3.16	3	1K	5M
1396/12/27	3,300	3,300	3,702	3,697	9.83	38	77K	285M
1396/12/26	3,849	3,201	3,849	3,366	(3.91)	17	56K	187M
1396/12/23	3,412	3,412	3,600	3,503	(1.41)	2	580	2M
1396/12/22	3,550	3,550	3,555	3,553	(6.35)	6	8K	27M
1396/12/21	4,290	3,654	4,290	3,794	(6.55)	9	7K	28M
1396/12/20	4,040	4,001	4,168	4,060	1.47	24	36K	148M
1396/12/19	4,001	4,001	4,001	4,001	1.65	3	5K	19M
1396/12/16	3,901	3,533	4,298	3,936	0.28	88	545K	2B
1396/12/15	3,550	3,445	3,958	3,925	9.06	85	443K	2B
1396/12/14	3,200	3,200	3,754	3,599	5.45	52	163K	586M
1396/12/13	3,250	3,250	3,459	3,413	(0.18)	11	11K	38M
1396/12/12	3,481	3,177	3,485	3,419	2.80	63	181K	620M
1396/12/09	3,205	3,205	3,515	3,326	3.39	27	54K	179M
1396/12/08	3,253	3,142	3,599	3,217	(7.77)	33	105K	338M
1396/12/07	3,699	3,235	3,800	3,488	(2.9)	11	21K	73M
1396/12/06	3,780	3,552	3,785	3,592	(5.12)	27	54K	193M
1396/12/05	3,205	3,205	3,899	3,786	6.80	76	181K	686M
1396/12/02	3,350	3,350	3,679	3,545	4.02	60	153K	542M
1396/11/30	3,405	3,403	3,550	3,408	(9.87)	60	122K	414M
1396/11/28	4,129	3,760	4,129	3,781	0.56	21	29K	108M
1396/11/24	4,199	3,725	4,199	3,760	(9.13)	16	93K	350M
1396/11/23	4,400	3,805	4,400	4,138	(2.08)	36	48K	200M
1396/11/21	4,000	4,000	4,243	4,226	9.54	61	351K	1B
1396/11/18	3,858	3,857	3,858	3,858	9.98	29	121K	465M
1396/11/17	3,439	3,439	3,532	3,508	9.25	26	59K	207M
1396/11/16	2,800	2,800	3,263	3,211	8.22	37	88K	283M
1396/11/15	3,158	2,911	3,160	2,967	0.07	10	18K	54M
1396/11/10	2,750	2,750	3,199	2,965	(2.21)	8	22K	66M
1396/11/09	3,160	2,955	3,160	3,032	(1.3)	7	15K	46M
1396/11/08	3,238	2,953	3,238	3,072	1.86	4	4K	12M
1396/11/07	3,050	2,965	3,051	3,016	8.72	10	9K	28M
1396/11/04	2,770	2,770	2,805	2,774	(7.63)	3	20K	56M
1396/11/03	3,001	2,999	3,128	3,003	(0.56)	14	25K	74M
1396/11/02	3,000	3,000	3,154	3,020	(0.79)	4	3K	8M
1396/10/30	3,050	3,020	3,282	3,044	0.20	8	8K	25M
1396/10/27	3,061	3,010	3,188	3,038	(5.3)	18	19K	59M
1396/10/24	3,060	3,060	3,399	3,208	0.22	3	3K	11M
1396/10/20	3,201	3,201	3,202	3,201	0.16	2	3K	9M
1396/10/19	3,111	3,111	3,599	3,196	(6.98)	6	6K	18M
1396/10/16	3,467	3,366	3,473	3,436	(8.1)	5	6K	21M
1396/09/28	3,700	3,600	3,795	3,739	8.35	18	59K	219M
1396/09/27	3,362	3,361	3,989	3,451	(7.28)	20	73K	251M
1396/09/25	3,600	3,600	3,799	3,722	7.54	6	6K	24M
1396/09/21	3,500	3,351	3,500	3,461	(7.04)	15	59K	203M
1396/09/20	3,320	3,320	3,790	3,723	7.69	21	126K	469M
1396/09/19	3,465	3,400	3,465	3,457	(1.85)	2	11K	38M
1396/09/14	3,570	3,320	3,570	3,522	0.28	13	102K	360M
1396/09/13	3,520	3,360	3,539	3,512	2.90	8	51K	180M
1396/09/12	3,636	3,243	3,648	3,413	(3.04)	11	7K	23M
1396/09/08	3,525	3,510	3,525	3,520	0.49	2	3K	11M
1396/09/07	3,501	3,350	3,600	3,503	(0.62)	17	64K	223M
1396/09/05	3,500	3,450	3,540	3,525	(5.17)	8	7K	26M
1396/09/04	3,700	3,700	3,770	3,717	(1.74)	16	29K	109M
1396/09/01	3,707	3,700	3,910	3,783	(2.68)	14	22K	82M
1396/08/30	4,225	3,670	4,225	3,887	(3.74)	38	82K	320M
1396/08/29	4,050	3,900	4,050	4,038	(0.1)	17	42K	171M
1396/08/24	4,088	3,853	4,199	4,042	0.35	21	33K	135M
1396/08/23	4,248	4,000	4,248	4,028	0.95	8	14K	58M
1396/08/22	3,900	3,851	4,198	3,990	2.33	24	69K	275M
1396/08/21	3,907	3,701	3,907	3,899	(1.99)	6	20K	76M
1396/08/20	4,010	3,903	4,200	3,978	(2.02)	11	19K	77M
1396/08/17	4,000	3,905	4,390	4,060	(5.38)	4	6K	25M
1396/08/16	4,299	4,200	4,300	4,291	(1.01)	3	5K	21M
1396/08/15	4,359	3,940	4,366	4,335	(0.41)	17	18K	76M
1396/08/14	4,390	3,880	4,438	4,353	7.83	35	148K	644M
1396/08/13	4,050	3,801	4,400	4,037	0.22	56	290K	1B
1396/08/10	3,996	3,641	4,125	4,028	7.41	40	131K	528M
1396/08/09	3,666	3,600	3,782	3,750	9.04	27	64K	239M
1396/08/08	3,356	3,356	3,666	3,439	(6.4)	16	22K	74M
1396/08/07	3,600	3,550	3,900	3,674	(5.67)	14	18K	66M
1396/08/06	3,470	3,470	4,000	3,895	2.47	14	10K	40M
1396/08/03	3,668	3,550	3,828	3,801	9.22	19	75K	287M
1396/08/02	3,252	3,233	3,667	3,480	4.35	27	50K	175M
1396/08/01	3,321	3,320	3,400	3,335	(2.17)	47	80K	266M
1396/07/30	3,590	3,352	3,590	3,409	2.50	11	22K	76M
1396/07/29	3,500	3,269	3,600	3,326	(8.43)	65	112K	373M
1396/07/26	3,632	3,632	3,632	3,632	9.99	25	50K	182M
1396/07/25	3,270	3,260	3,500	3,302	(8.58)	13	31K	102M
1396/07/24	3,620	3,607	3,620	3,612	(9.86)	12	19K	68M
1396/07/23	4,167	3,800	4,168	4,007	5.31	24	51K	203M
1396/07/22	3,799	3,789	3,822	3,805	9.50	19	47K	177M
1396/07/19	3,500	3,399	3,500	3,475	9.21	13	40K	139M
1396/07/18	3,322	2,885	3,322	3,182	5.36	26	51K	162M
1396/07/17	3,480	2,999	3,480	3,020	(9.36)	10	48K	145M
1396/07/15	3,400	3,253	3,440	3,332	(6.75)	50	77K	255M
1396/07/12	3,895	3,400	3,895	3,573	(1.08)	11	19K	67M
1396/07/11	3,801	3,562	3,810	3,612	(8.72)	22	38K	138M
1396/07/05	3,784	3,783	4,280	3,957	(3.89)	19	75K	296M
1396/07/04	4,200	3,851	4,290	4,117	(0.02)	41	135K	554M
1396/07/03	4,119	4,100	4,119	4,118	9.96	46	220K	906M
1396/07/02	3,500	3,500	3,758	3,745	9.60	14	54K	204M
1396/07/01	3,671	3,221	3,694	3,417	(1.89)	19	57K	196M
1396/06/29	3,330	3,310	3,765	3,483	1.72	7	4K	15M
1396/06/28	3,483	3,330	3,483	3,424	(1.78)	6	4K	13M
1396/06/27	3,484	3,483	3,550	3,486	(9.92)	42	119K	415M
1396/06/26	4,104	3,580	4,104	3,870	(0.57)	6	8K	30M
1396/06/25	4,008	3,421	4,008	3,892	6.75	24	30K	116M
1396/06/22	3,646	3,644	3,648	3,646	9.92	13	9K	32M
1396/06/21	3,300	3,255	3,696	3,317	(8.27)	24	55K	182M
1396/06/20	3,690	3,401	3,690	3,616	(3.91)	10	27K	98M
1396/06/19	3,756	3,748	4,000	3,763	(9.63)	27	40K	152M
1396/06/15	4,190	3,902	4,190	4,164	(0.69)	9	7K	31M
1396/06/14	3,695	3,695	4,390	4,193	2.57	24	32K	132M
1396/06/12	4,280	3,805	4,280	3,823	(6.16)	18	19K	74M
1396/06/11	4,033	4,030	4,370	4,074	1.19	22	24K	99M
1396/06/08	4,649	3,981	4,649	4,026	(8.83)	78	200K	804M
1396/06/07	5,000	4,381	5,000	4,416	(9.27)	47	88K	388M
1396/06/06	5,300	4,802	5,300	4,867	(8.77)	69	87K	423M
1396/06/05	5,499	5,042	5,499	5,335	5.81	39	50K	267M
1396/06/04	5,222	4,427	5,222	5,042	6.17	85	212K	1B
1396/06/01	5,165	4,544	5,200	4,749	(5.92)	117	148K	701M
1396/05/31	5,156	4,800	5,157	5,048	7.66	130	263K	1B
1396/05/30	4,555	4,555	4,716	4,689	9.35	238	474K	2B
1396/05/29	4,290	4,070	4,296	4,288	9.78	144	349K	1B
1396/05/28	3,746	3,700	3,916	3,906	9.72	81	201K	784M
1396/05/25	3,590	3,361	3,758	3,560	3.79	229	266K	949M
1396/05/24	3,950	3,282	3,950	3,430	(5.92)	91	205K	704M
1396/05/23	4,000	3,331	4,069	3,646	(1.49)	77	193K	704M
1396/05/22	3,383	3,383	4,099	3,701	(1.52)	83	162K	599M
1396/05/18	3,753	3,753	3,775	3,758	(9.88)	14	30K	114M
1396/05/17	4,447	3,914	4,447	4,170	(4.09)	25	48K	202M
1396/05/16	4,646	4,020	4,646	4,348	(2.64)	52	51K	222M
1396/05/15	4,466	4,465	4,466	4,466	10.00	81	670K	3B
1396/05/11	4,060	4,060	4,060	4,060	10.00	9	50K	204M
1396/05/09	3,691	3,691	3,691	3,691	9.98	11	120K	443M
1396/05/08	3,356	3,356	3,356	3,356	10.00	7	40K	134M
1396/05/04	3,051	3,051	3,051	3,051	9.99	7	26K	80M
1396/05/01	2,774	2,774	2,774	2,774	9.99	6	17K	47M
1396/04/28	2,522	2,522	2,522	2,522	9.99	7	14K	35M
1396/04/27	2,293	2,293	2,293	2,293	9.98	5	14K	32M
1396/04/24	2,084	2,084	2,085	2,085	9.97	4	17K	36M
1396/04/03	1,900	1,900	1,900	1,896	1.12	3	10K	19M
1396/03/29	2,100	2,100	2,100	1,875	13.64	2	6K	13M
1396/03/17	1,650	1,650	1,650	1,650	0.0	1	1K	2M
1396/02/04	1,650	1,650	1,650	1,650	(3.0)	1	7K	12M
1396/01/28	1,703	1,701	1,703	1,701	3.09	2	9K	15M
1396/01/27	1,650	1,650	1,650	1,650	(8.33)	3	10K	17M
1395/12/14	1,800	1,800	1,800	1,800	0.0	1	352	634K
1395/12/11	1,800	1,800	1,800	1,800	0.0	1	3K	6M
1395/12/10	1,800	1,800	1,800	1,800	9.09	2	10K	18M
1395/11/04	1,650	1,650	1,650	1,650	0.0	2	3K	5M
1395/09/01	1,650	1,650	1,650	1,650	0.0	3	10K	17M
1395/08/29	1,650	1,650	1,650	1,650	(34.52)	2	107K	176M
1395/07/18	2,520	2,520	2,520	2,520	0.24	1	648	2M
1395/06/16	2,520	2,510	2,520	2,514	0.56	2	1K	3M
1395/06/09	2,500	2,500	2,500	2,500	18.37	3	14K	34M
1395/04/28	2,112	2,112	2,112	2,112	0.0	1	760	2M
1395/04/20	2,112	2,112	2,112	2,112	0.0	1	6K	12M
1395/04/13	2,112	2,112	2,112	2,112	0.0	1	1K	2M
1395/03/10	2,100	2,100	2,198	2,112	5.65	3	7K	15M
1395/02/12	1,990	1,990	2,000	1,999	33.18	4	55K	110M
1395/01/15	1,501	1,501	1,501	1,501	0.0	1	13K	19M
1394/12/18	1,502	1,501	1,502	1,501	(0.07)	2	3K	4M
1394/11/27	1,500	1,480	1,510	1,502	(0.53)	3	10K	15M
1394/02/02	1,510	1,510	1,510	1,510	(5.63)	1	14	21K
1394/01/30	1,600	1,600	1,600	1,600	6.67	1	5K	7M
1394/01/25	1,500	1,500	1,500	1,500	(50.0)	1	325	488K
1393/11/12	3,000	3,000	3,000	3,000	1.73	4	3K	10M
1393/11/11	2,700	2,700	3,000	2,949	1.31	3	16K	46M
1393/11/08	3,000	2,700	3,000	2,911	7.81	2	2K	7M
1393/11/07	2,700	2,700	2,700	2,700	20.00	1	50	135K
1393/11/04	2,250	2,250	2,250	2,250	7.14	1	6K	13M
1393/10/30	2,100	2,100	2,100	2,100	59.09	2	6K	12M
1393/10/21	1,320	1,320	1,320	1,320	2.96	2	4K	5M
1393/10/17	1,282	1,282	1,282	1,282	(16.86)	1	50	64K
1393/10/09	1,540	1,540	1,543	1,542	(19.01)	3	13K	19M
1393/09/25	1,904	1,904	1,904	1,904	(16.53)	1	1K	2M
1393/09/05	2,200	2,200	2,500	2,281	(2.6)	3	21K	47M
1393/08/21	3,000	2,200	3,000	2,342	(21.93)	3	6K	15M
1393/08/10	3,000	3,000	3,000	3,000	0.03	1	10	30K
1393/08/06	2,800	2,800	3,000	2,999	15.30	3	63K	189M
1393/07/22	2,601	2,601	2,601	2,601	(23.5)	1	1K	3M
1393/07/15	3,400	3,400	3,400	3,400	30.77	1	1K	4M
1393/06/31	2,600	2,600	2,600	2,600	4.00	1	4K	11M
1393/06/22	2,500	2,500	2,500	2,500	16.12	1	5K	12M
1393/06/19	2,222	2,150	2,222	2,153	(2.18)	2	2K	5M
1393/06/15	2,220	2,150	2,222	2,201	(0.95)	4	11K	25M
1393/06/10	2,222	2,222	2,222	2,222	(11.47)	1	500	1M
1393/06/02	1,980	1,980	3,000	2,510	(9.58)	3	15K	39M
1393/05/28	3,000	2,500	3,000	2,776	11.53	3	56K	155M
1393/05/27	2,490	2,480	2,490	2,489	17.02	2	8K	19M
1393/05/26	2,000	1,955	2,400	2,127	9.02	8	53K	113M
1393/05/20	1,950	1,950	1,960	1,951	(0.91)	2	7K	13M
1393/05/04	1,969	1,969	1,969	1,969	31.27	1	1K	2M
1393/04/22	1,500	1,500	1,500	1,500	(23.86)	1	1K	2M
1393/04/18	1,970	1,970	1,970	1,970	12.57	1	724	1M
1393/04/16	1,775	1,725	1,775	1,750	(12.06)	2	2K	4M
1393/04/15	1,990	1,990	1,990	1,990	0.0	1	10K	20M
1393/04/14	1,990	1,990	1,990	1,990	32.67	2	1K	2M
1393/04/07	1,500	1,500	1,500	1,500	0.0	2	10K	15M
1393/04/02	1,500	1,500	1,500	1,500	7.14	2	22K	32M
1393/03/28	1,400	1,400	1,400	1,400	11.91	1	8K	11M
1393/03/24	1,250	1,250	1,251	1,251	0.08	3	12K	15M
1393/03/13	1,250	1,250	1,250	1,250	(26.47)	1	2K	2M
1393/03/03	1,700	1,700	1,700	1,700	21.43	1	30	51K
1393/02/29	1,400	1,400	1,400	1,400	0.0	1	19K	27M
1393/02/28	1,400	1,400	1,400	1,400	(6.67)	1	970	1M
1393/02/27	1,500	1,500	1,500	1,500	(11.76)	1	11K	16M
1393/02/20	1,700	1,700	1,700	1,700	24.18	1	100	170K
1393/02/17	1,201	1,201	1,500	1,369	(17.03)	3	89K	122M
1393/01/30	1,650	1,650	1,650	1,650	37.50	1	600	990K
1393/01/26	1,200	1,200	1,200	1,200	9.09	1	7K	8M
1393/01/25	1,111	1,052	1,111	1,100	(26.62)	4	57K	63M
1393/01/24	1,499	1,499	1,499	1,499	(0.53)	1	11K	16M
1393/01/19	1,507	1,507	1,507	1,507	0.40	1	3K	5M
1393/01/18	1,501	1,501	1,501	1,501	49.35	1	20K	30M
1392/12/19	1,008	1,000	1,008	1,005	(12.61)	3	33K	33M
1392/12/18	1,200	1,100	1,200	1,150	(11.54)	3	40K	46M
1392/12/17	1,300	1,300	1,300	1,300	(6.68)	1	100K	130M
1392/12/13	1,500	1,300	1,500	1,393	(26.68)	7	84K	117M
1392/12/11	1,900	1,900	1,900	1,900	13.98	1	3K	5M
1392/12/07	1,850	1,500	1,850	1,667	(14.51)	2	63K	105M
1392/12/05	1,950	1,950	1,950	1,950	0.0	3	3K	6M
1392/11/30	1,950	1,950	1,950	1,950	(2.5)	1	36K	71M
1392/11/29	2,000	2,000	2,000	2,000	0.0	2	24K	48M
1392/11/28	2,000	2,000	2,000	2,000	0.0	1	10K	20M
1392/11/23	2,000	2,000	2,000	2,000	(20.0)	2	40K	80M
1392/11/19	2,500	2,500	2,500	2,500	(16.67)	1	1K	3M
1392/11/16	3,000	3,000	3,000	3,000	(14.29)	1	1K	3M
1392/11/14	3,500	3,500	3,500	3,500	(5.96)	1	1K	4M
1392/11/13	4,000	3,300	4,000	3,722	(6.95)	3	1K	5M
1392/11/12	4,000	4,000	4,000	4,000	300.00	1	1K	4M