Name: شیر پگاه آذربایجان شرقی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شیر پگاه آذربایجان شرقی
غپآذر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	26,510	26,510	26,510	26,510	(2.96)	57	623K	17B
1405/06/28	28,420	26,980	28,420	27,320	(1.76)	101	1M	35B
1405/06/25	28,420	26,780	28,420	27,810	0.76	590	9M	253B
1405/06/24	26,280	26,280	27,890	27,600	1.92	275	5M	149B
1405/06/23	27,850	27,060	27,850	27,080	(2.9)	425	8M	218B
1405/06/22	28,370	26,730	28,370	27,890	1.23	732	11M	317B
1405/06/21	27,550	27,500	27,550	27,550	2.99	381	9M	235B
1405/06/18	25,240	25,240	26,800	26,750	2.81	376	6M	160B
1405/06/17	26,000	25,510	26,040	26,020	2.89	736	15M	398B
1405/06/16	25,290	24,910	25,290	25,290	2.97	415	9M	224B
1405/06/15	24,560	24,500	24,560	24,560	2.98	250	6M	148B
1405/06/14	23,850	23,850	23,850	23,850	2.98	176	6M	146B
1405/06/11	22,080	22,080	23,440	23,160	1.76	382	8M	187B
1405/06/10	23,030	21,730	23,030	22,760	1.79	747	13M	296B
1405/06/09	22,380	22,020	22,380	22,360	2.90	333	7M	151B
1405/06/08	21,730	21,730	21,730	21,730	2.99	118	3M	69B
1405/06/07	21,730	21,730	21,730	21,730	2.99	118	3M	69B
1405/06/04	21,100	21,100	21,100	21,100	2.98	108	2M	48B
1405/06/03	20,490	20,480	20,490	20,490	2.96	207	5M	101B
1405/06/02	19,530	19,290	20,270	19,900	1.12	497	9M	189B
1405/06/01	19,700	18,760	19,780	19,680	2.45	436	7M	135B
1405/05/31	19,270	18,900	19,280	19,210	2.62	370	4M	78B
1405/05/28	19,400	18,520	19,400	18,720	(1.94)	611	6M	117B
1405/05/27	19,120	18,870	19,980	19,090	(1.85)	977	13M	246B
1405/05/26	20,130	19,120	20,140	19,450	(0.56)	773	7M	138B
1405/05/25	19,080	19,080	20,140	19,560	(0.56)	654	11M	211B
1405/05/24	20,600	19,600	20,600	19,670	(2.62)	621	12M	237B
1405/05/18	20,200	20,200	20,200	20,200	2.96	16	383K	8B
1405/05/17	19,620	19,620	19,620	19,620	2.99	89	2M	47B
1405/05/14	19,050	19,050	19,050	19,050	2.97	88	3M	52B
1405/05/13	18,500	18,480	18,500	18,500	2.95	451	15M	270B
1405/05/12	18,500	18,480	18,500	18,500	2.95	451	15M	270B
1405/05/11	17,970	17,970	17,970	17,970	2.98	116	4M	72B
1405/05/10	17,490	17,020	17,490	17,450	2.71	458	8M	148B
1405/05/07	17,000	16,050	17,020	16,990	2.78	944	25M	432B
1405/05/06	16,530	16,530	16,530	16,530	2.99	134	5M	82B
1405/05/05	16,050	16,050	16,050	16,050	2.95	152	4M	68B
1405/05/04	15,590	15,590	15,590	15,590	2.97	119	4M	67B
1405/05/03	15,140	15,140	15,140	15,140	2.99	107	4M	54B
1405/04/31	14,700	14,700	14,700	14,700	2.94	136	5M	72B
1405/04/30	14,280	14,280	14,280	14,280	2.96	72	2M	22B
1405/04/29	13,870	13,870	13,870	13,870	2.97	63	1M	19B
1405/04/28	13,030	13,020	13,820	13,470	0.37	373	4M	53B
1405/04/27	13,750	13,420	13,750	13,420	(2.96)	52	876K	12B
1405/04/24	13,850	13,530	13,850	13,830	2.83	181	3M	41B
1405/04/23	13,500	13,110	13,500	13,450	2.59	173	3M	39B
1405/04/22	12,440	12,440	13,200	13,110	2.26	176	3M	39B
1405/04/21	12,820	12,820	12,830	12,820	(2.95)	75	646K	8B
1405/04/20	13,200	13,200	13,450	13,210	(2.87)	222	2M	30B
1405/04/17	13,560	13,550	14,080	13,600	(2.58)	250	2M	34B
1405/04/16	13,960	13,960	13,960	13,960	2.95	157	3M	37B
1405/04/15	13,500	13,300	13,570	13,560	2.88	286	3M	43B
1405/04/14	13,500	13,300	13,570	13,560	2.88	286	3M	43B
1405/04/13	13,500	13,300	13,570	13,560	2.88	286	3M	43B
1405/04/10	13,500	13,300	13,570	13,560	2.88	286	3M	43B
1405/04/09	13,580	12,870	13,580	13,180	(0.3)	256	2M	23B
1405/04/08	13,180	13,180	13,580	13,220	(2.65)	268	2M	24B
1405/04/07	13,580	13,580	13,580	13,580	(3.0)	114	964K	13B
1405/04/06	14,000	14,000	14,420	14,000	(2.98)	401	10M	143B
1405/04/03	14,470	14,120	14,470	14,430	2.70	218	2M	29B
1405/04/01	14,000	14,000	14,740	14,050	(2.63)	314	4M	53B
1405/03/31	14,810	14,120	14,980	14,430	(0.82)	476	6M	91B
1405/03/30	14,560	14,250	14,560	14,550	2.90	707	15M	212B
1405/03/27	14,160	14,130	14,340	14,140	(2.88)	571	8M	111B
1405/03/26	15,290	14,410	15,290	14,560	(1.95)	621	7M	102B
1405/03/25	14,850	14,850	14,850	14,850	2.98	103	2M	30B
1405/03/24	14,420	14,420	14,420	14,420	3.00	52	1M	16B
1405/03/23	14,000	14,000	14,000	14,000	2.94	95	2M	21B
1405/03/20	13,600	13,230	13,600	13,600	2.95	382	4M	61B
1405/03/19	13,220	12,850	13,220	13,210	2.88	107	2M	31B
1405/03/18	12,840	12,840	12,840	12,840	(2.95)	197	2M	23B
1405/03/17	13,230	13,230	13,230	13,230	2.96	148	1M	19B
1405/03/16	12,300	12,300	12,920	12,850	2.39	473	5M	62B
1405/03/13	12,600	12,550	12,790	12,550	(2.94)	384	6M	78B
1405/03/12	13,400	12,860	13,400	12,930	(2.42)	664	8M	107B
1405/03/11	13,300	12,920	13,300	13,250	2.55	976	12M	154B
1405/03/10	12,920	12,920	12,920	12,920	2.95	114	3M	36B
1405/03/09	12,550	12,550	12,550	12,550	2.95	18	518K	6B
1405/03/06	12,060	12,060	12,670	12,190	(1.93)	927	19M	230B
1405/03/05	12,060	12,060	12,670	12,190	(1.93)	927	19M	230B
1405/03/04	12,990	12,250	12,990	12,430	(1.51)	926	13M	159B
1405/03/03	12,510	12,150	12,880	12,620	34.69	2,403	65M	825B
1405/03/02	11,600	11,600	11,600	11,600	23.80	205	16M	181B
1404/12/04	10,400	10,300	10,480	10,420	2.36	125	664K	7B
1404/12/03	10,160	10,140	10,560	10,180	(2.58)	46	192K	2B
1404/12/02	11,050	10,440	11,050	10,450	(2.88)	104	821K	9B
1404/11/29	11,020	10,530	11,020	10,760	0.28	95	467K	5B
1404/11/28	10,540	10,500	10,790	10,730	2.39	99	1M	11B
1404/11/27	10,530	10,240	10,540	10,480	2.34	91	992K	10B
1404/11/26	10,120	10,120	10,550	10,240	(0.78)	65	358K	4B
1404/11/25	10,650	10,170	10,730	10,320	(0.96)	79	326K	3B
1404/11/21	10,650	10,340	10,650	10,420	(0.1)	473	760K	8B
1404/11/20	10,680	10,320	10,680	10,430	(1.88)	567	777K	8B
1404/11/19	10,930	10,490	10,930	10,630	(0.65)	863	1M	14B
1404/11/18	10,780	10,560	10,830	10,700	1.61	84	169K	2B
1404/11/14	10,820	10,500	11,060	10,530	(2.68)	167	1M	15B
1404/11/13	11,080	10,660	11,080	10,820	0.09	136	385K	4B
1404/11/12	10,240	10,230	10,850	10,810	2.56	50	738K	8B
1404/11/08	10,450	10,390	10,900	10,540	(1.59)	115	481K	5B
1404/11/07	10,700	10,700	10,910	10,710	(2.9)	137	2M	17B
1404/11/06	11,030	11,030	11,030	11,030	(2.99)	33	172K	2B
1404/11/05	11,380	11,370	11,400	11,370	(2.99)	89	1M	14B
1404/11/04	12,350	11,680	12,350	11,720	(2.66)	125	751K	9B
1404/11/01	12,170	11,750	12,180	12,040	1.78	303	2M	25B
1404/10/30	11,600	11,590	12,170	11,830	0.08	171	1M	14B
1404/10/29	11,860	11,440	12,110	11,820	0.51	296	2M	21B
1404/10/28	11,750	11,580	12,280	11,760	(1.42)	598	3M	31B
1404/10/24	11,790	11,760	12,450	11,930	(1.57)	149	1M	17B
1404/10/23	12,500	12,030	12,600	12,120	(2.26)	1,177	1M	16B
1404/10/22	12,840	12,120	12,840	12,400	(0.56)	177	783K	10B
1404/10/21	12,420	12,420	13,170	12,470	(2.58)	242	3M	42B
1404/10/20	12,800	12,800	12,800	12,800	(2.96)	589	3M	38B
1404/10/17	13,660	13,140	13,850	13,190	(2.58)	156	976K	13B
1404/10/16	13,530	13,480	13,540	13,540	2.97	253	6M	76B
1404/10/15	12,880	12,880	13,620	13,150	(0.9)	120	461K	6B
1404/10/14	13,260	13,260	13,980	13,270	(2.93)	55	606K	8B
1404/10/10	13,770	13,590	13,790	13,670	2.09	164	680K	9B
1404/10/09	14,000	13,320	14,000	13,390	(2.48)	624	2M	20B
1404/10/08	13,820	13,340	14,010	13,730	0.59	207	1M	17B
1404/10/07	13,470	13,420	13,810	13,650	1.71	142	984K	13B
1404/10/06	13,410	13,200	13,440	13,420	2.84	208	3M	35B
1404/10/03	13,300	12,720	13,400	13,050	(0.15)	901	5M	70B
1404/10/02	13,450	12,800	13,450	13,070	(0.08)	488	2M	24B
1404/10/01	13,170	12,960	13,220	13,080	1.87	217	2M	27B
1404/09/30	13,090	12,760	13,100	12,840	0.86	206	597K	8B
1404/09/29	12,700	12,670	12,950	12,730	1.11	123	802K	10B
1404/09/26	12,760	12,490	12,850	12,590	0.48	195	508K	6B
1404/09/25	12,650	12,220	12,740	12,530	1.29	332	2M	24B
1404/09/24	12,380	12,240	12,480	12,370	2.06	175	1M	13B
1404/09/23	12,000	11,530	12,230	12,120	2.02	134	1M	14B
1404/09/22	11,820	11,780	12,040	11,880	0.93	177	1M	14B
1404/09/19	11,620	11,590	11,850	11,770	2.26	308	5M	57B
1404/09/18	11,500	11,410	11,650	11,510	0.88	128	873K	10B
1404/09/17	11,280	11,170	11,500	11,410	2.15	363	2M	25B
1404/09/16	11,490	11,110	11,550	11,170	(2.45)	910	3M	37B
1404/09/15	11,650	11,310	11,790	11,450	(1.04)	548	2M	25B
1404/09/12	11,730	11,480	11,830	11,570	(0.52)	752	1M	15B
1404/09/11	11,650	11,390	11,760	11,630	1.48	478	3M	38B
1404/09/10	11,630	11,310	11,640	11,460	0.88	506	1M	13B
1404/09/09	11,400	11,240	11,670	11,360	(0.09)	768	1M	12B
1404/09/08	11,180	11,080	11,400	11,370	2.71	234	2M	22B
1404/09/05	11,220	10,940	11,410	11,070	(1.34)	1,629	2M	19B
1404/09/04	10,930	10,930	11,450	11,220	0.36	257	2M	25B
1404/09/02	11,360	11,120	11,360	11,180	(2.44)	181	2M	25B
1404/09/01	11,640	11,200	11,670	11,460	0.97	238	3M	30B
1404/08/28	11,300	11,190	11,360	11,350	2.90	402	6M	64B
1404/08/27	11,160	10,990	11,160	11,030	1.38	201	1M	13B
1404/08/26	10,880	10,700	10,890	10,880	2.84	348	6M	66B
1404/08/25	10,580	10,340	10,610	10,580	2.62	111	1M	16B
1404/08/24	10,190	10,190	10,500	10,310	0.29	147	668K	7B
1404/08/21	10,250	10,160	10,490	10,280	(0.19)	108	489K	5B
1404/08/20	10,290	10,260	10,520	10,300	0.10	211	823K	8B
1404/08/19	10,500	10,180	10,520	10,290	(0.1)	191	2M	16B
1404/08/18	10,430	10,190	10,550	10,300	0.10	245	2M	23B
1404/08/17	10,110	10,100	10,560	10,290	0.29	183	1M	11B
1404/08/14	10,250	10,220	10,640	10,260	(2.56)	1,415	5M	56B
1404/08/13	10,700	10,250	10,760	10,530	0.0	191	1M	11B
1404/08/12	10,170	10,130	10,600	10,530	2.23	368	3M	31B
1404/08/11	10,130	10,130	10,600	10,300	(0.39)	227	1M	13B
1404/08/10	10,500	10,240	10,800	10,340	(1.99)	370	3M	34B
1404/08/07	10,800	10,410	10,800	10,550	(0.85)	122	1M	11B
1404/08/06	10,900	10,400	10,900	10,640	(0.47)	234	1M	12B
1404/08/05	10,420	10,420	10,920	10,690	0.66	228	1M	12B
1404/08/04	10,670	10,490	10,700	10,620	2.21	302	2M	19B
1404/08/03	10,170	10,100	10,550	10,390	0.87	175	1M	12B
1404/07/30	10,240	10,160	10,580	10,300	(0.39)	317	2M	18B
1404/07/29	10,210	10,210	10,480	10,340	(1.34)	1,160	2M	17B
1404/07/28	10,460	10,460	10,770	10,480	(2.78)	1,302	6M	67B
1404/07/27	10,740	10,740	11,070	10,780	(2.62)	1,688	5M	53B
1404/07/26	10,850	10,850	11,140	11,070	2.03	615	5M	52B
1404/07/23	10,740	10,720	11,040	10,850	1.12	362	3M	29B
1404/07/22	10,660	10,500	10,800	10,730	2.29	471	4M	47B
1404/07/21	10,490	10,380	10,500	10,490	2.84	831	9M	99B
1404/07/20	10,000	9,900	10,270	10,200	2.20	447	5M	48B
1404/07/19	10,180	9,790	10,180	9,980	0.20	378	5M	47B
1404/07/16	9,960	9,890	9,960	9,960	3.00	164	4M	42B
1404/07/15	9,670	9,670	9,670	9,670	2.98	75	2M	23B
1404/07/14	9,120	9,120	9,400	9,390	2.85	263	5M	51B
1404/07/13	9,190	8,920	9,330	9,130	(0.22)	101	499K	5B
1404/07/12	9,020	8,800	9,330	9,150	0.88	148	1M	13B
1404/07/09	8,850	8,850	9,040	9,070	(0.55)	74	304K	3B
1404/07/08	9,220	8,950	9,220	9,120	(1.08)	88	636K	6B
1404/07/07	9,450	9,020	9,450	9,220	0.44	65	298K	3B
1404/07/06	9,210	9,100	9,240	9,180	2.23	94	1M	12B
1404/07/05	8,760	8,760	9,290	8,980	(0.55)	166	1M	11B
1404/07/02	8,760	8,760	8,760	9,030	0.0	6	10K	85M
1404/07/01	8,770	8,770	8,770	9,030	(0.11)	27	39K	344M
1404/06/31	8,880	8,880	8,880	9,040	(1.2)	87	688K	6B
1404/06/30	8,880	8,880	8,880	9,150	0.0	4	7K	63M
1404/06/29	8,880	8,880	8,880	9,150	0.0	4	22K	197M
1404/06/26	8,900	8,890	9,000	9,150	(0.11)	38	76K	680M
1404/06/25	9,000	8,910	9,000	9,160	(0.22)	39	109K	977M
1404/06/24	9,390	8,940	9,390	9,180	(0.22)	65	314K	3B
1404/06/23	9,330	8,940	9,340	9,200	(0.11)	90	626K	6B
1404/06/22	9,150	8,990	9,300	9,210	(0.54)	76	391K	4B
1404/06/18	9,490	9,060	9,490	9,260	(0.11)	45	147K	1B
1404/06/17	9,480	9,120	9,480	9,270	0.22	81	561K	5B
1404/06/16	9,010	9,010	9,440	9,250	0.0	72	282K	3B
1404/06/15	9,500	9,000	9,500	9,250	0.0	26	71K	657M
1404/06/12	9,050	9,050	9,500	9,250	0.22	62	229K	2B
1404/06/11	8,820	8,820	9,350	9,230	1.65	90	951K	9B
1404/06/09	8,890	8,860	9,400	9,080	(0.55)	98	668K	6B
1404/06/08	8,950	8,910	9,170	9,130	(0.54)	27	299K	3B
1404/06/05	9,330	9,180	9,430	9,180	0.22	46	210K	2B
1404/06/04	9,430	8,910	9,440	9,160	(0.22)	36	172K	2B
1404/06/03	8,950	8,930	9,300	9,180	(0.22)	28	127K	1B
1404/06/01	8,960	8,960	9,470	9,200	0.0	37	154K	1B
1404/05/29	9,250	9,120	9,400	9,200	0.44	141	598K	6B
1404/05/28	9,110	9,110	9,380	9,160	0.55	95	585K	5B
1404/05/27	9,370	9,050	9,370	9,110	0.11	51	135K	1B
1404/05/26	9,170	9,170	9,220	9,100	1.56	58	904K	8B
1404/05/25	8,730	8,730	9,200	8,960	(0.33)	450	1M	9B
1404/05/22	8,730	8,730	8,870	8,990	(0.11)	27	57K	499M
1404/05/21	8,790	8,760	9,270	9,000	(0.33)	85	225K	2B
1404/05/20	9,040	8,770	9,050	9,030	(0.11)	26	55K	482M
1404/05/19	8,800	8,800	9,240	9,040	(0.11)	38	99K	880M
1404/05/18	8,920	8,800	9,300	9,050	0.0	114	286K	3B
1404/05/15	8,800	8,800	9,070	9,050	(0.22)	82	214K	2B
1404/05/14	9,370	8,830	9,370	9,070	(0.33)	65	218K	2B
1404/05/13	9,110	8,980	9,300	9,100	(0.22)	358	881K	8B
1404/05/12	9,120	9,120	9,300	9,120	(2.98)	295	5M	41B
1404/05/11	9,120	9,120	9,120	9,400	0.0	10	24K	220M
1404/05/08	9,130	9,130	9,130	9,400	(0.11)	4	36K	325M
1404/05/07	9,150	9,150	9,150	9,410	(0.21)	23	84K	769M
1404/05/06	9,420	9,420	9,420	9,430	(2.88)	60	1M	13B
1404/05/05	9,840	9,580	9,840	9,710	(1.62)	300	1M	13B
1404/05/04	9,820	9,820	9,850	9,870	(2.47)	569	1M	12B
1404/05/01	10,010	10,010	10,400	10,120	(1.84)	596	1M	13B
1404/04/31	10,480	10,160	10,580	10,310	(0.58)	389	872K	9B
1404/04/30	10,640	10,350	10,640	10,370	0.29	157	588K	6B
1404/04/29	10,140	10,120	10,650	10,340	(0.86)	613	1M	13B
1404/04/28	10,610	10,390	10,830	10,430	(2.61)	1,767	4M	44B
1404/04/25	10,770	10,660	10,880	10,710	0.37	355	729K	8B
1404/04/24	10,610	10,510	10,820	10,670	0.57	743	1M	15B
1404/04/23	10,700	10,400	10,880	10,610	0.38	733	2M	18B
1404/04/22	10,540	10,430	10,800	10,570	0.38	204	494K	5B
1404/04/21	10,520	10,510	10,750	10,530	0.10	41	91K	967M
1404/04/18	10,390	10,390	10,800	10,520	(1.77)	443	1M	11B
1404/04/17	11,000	10,420	11,000	10,710	(0.28)	17	110K	1B
1404/04/16	10,670	10,670	10,980	10,740	(2.27)	1,082	1M	13B
1404/04/11	10,990	10,990	10,990	10,990	(2.92)	4,191	8M	83B
1404/04/10	11,150	11,150	11,150	11,320	(1.48)	18	641K	7B
1404/03/21	16,410	16,290	16,650	16,410	0.12	474	289K	5B
1404/03/20	16,600	16,300	16,750	16,390	0.06	256	334K	5B
1404/03/19	16,790	16,080	16,900	16,380	(0.36)	246	228K	4B
1404/03/18	16,220	16,220	17,100	16,440	(1.67)	1,677	822K	13B
1404/03/17	17,180	16,550	17,180	16,720	(1.99)	1,545	731K	12B
1404/03/13	17,110	16,790	17,400	17,060	(0.29)	439	326K	6B
1404/03/12	17,200	16,990	17,440	17,110	0.29	160	873K	15B
1404/03/11	17,460	16,800	17,460	17,060	0.41	358	2M	31B
1404/03/10	16,510	16,510	17,020	16,990	2.78	463	8M	128B
1404/03/07	16,690	16,280	16,710	16,530	0.49	238	1M	18B
1404/03/06	16,420	16,270	16,720	16,450	0.18	161	740K	12B
1404/03/05	16,880	16,030	16,880	16,420	0.18	74	390K	6B
1404/03/04	16,520	16,150	16,730	16,390	(0.61)	472	474K	8B
1404/03/03	16,500	16,100	16,520	16,490	2.81	152	2M	29B
1404/02/31	16,200	15,930	16,860	16,040	(2.31)	1,146	1M	18B
1404/02/30	16,700	16,160	16,990	16,420	(1.38)	1,208	975K	16B
1404/02/29	16,910	16,500	16,910	16,650	1.40	243	2M	26B
1404/02/28	16,300	16,110	16,450	16,420	2.75	256	2M	37B
1404/02/27	16,290	15,670	16,300	15,980	0.76	195	889K	14B
1404/02/24	16,010	15,530	16,100	15,860	(0.94)	659	1M	20B
1404/02/23	16,160	15,750	16,390	16,010	(0.93)	455	813K	13B
1404/02/22	16,310	15,910	16,330	16,160	1.89	137	932K	15B
1404/02/21	15,910	15,600	15,910	15,860	(0.75)	351	371K	6B
1404/02/20	16,050	15,720	16,500	15,980	(0.68)	411	623K	10B
1404/02/17	16,050	15,960	16,450	16,090	0.37	153	1M	18B
1404/02/16	16,600	15,760	16,600	16,030	(1.29)	347	2M	39B
1404/02/15	16,130	15,880	16,500	16,240	0.12	415	3M	46B
1404/02/14	16,310	15,990	16,510	16,220	(0.55)	308	1M	19B
1404/02/13	16,360	16,000	16,610	16,310	(0.91)	1,553	3M	47B
1404/02/10	16,490	16,100	16,580	16,460	2.24	295	3M	47B
1404/02/09	16,140	15,810	16,140	16,100	2.74	240	2M	38B
1404/02/08	15,260	15,260	15,700	15,670	2.75	184	2M	24B
1404/02/07	15,360	15,030	15,680	15,250	(0.72)	334	902K	14B
1404/02/06	15,500	15,000	15,610	15,360	1.32	281	2M	26B
1404/02/03	15,390	15,000	15,580	15,160	(1.49)	572	2M	34B
1404/02/02	15,610	15,180	15,610	15,390	1.52	282	3M	43B
1404/02/01	15,170	14,990	15,170	15,160	2.92	172	5M	79B
1404/01/31	14,870	14,870	14,870	14,730	2.01	39	711K	11B
1404/01/30	14,440	14,430	14,440	14,440	3.00	166	3M	48B
1404/01/27	14,000	13,990	14,110	14,020	2.34	102	988K	14B
1404/01/26	13,700	13,370	13,700	13,700	2.93	154	2M	25B
1404/01/25	13,310	13,310	13,310	13,310	2.94	72	2M	25B
1404/01/24	12,980	12,980	12,980	12,930	2.54	40	1M	13B
1404/01/23	12,790	12,500	12,870	12,610	0.88	275	968K	12B
1404/01/20	12,700	12,380	12,810	12,500	(0.87)	162	2M	20B
1404/01/19	12,600	12,530	12,610	12,610	2.94	103	3M	34B
1404/01/18	12,550	12,180	12,670	12,250	(2.39)	1,066	2M	23B
1404/01/17	12,700	12,450	13,040	12,550	(1.18)	509	1M	13B
1404/01/16	12,680	12,600	13,050	12,700	0.24	466	1M	15B
1404/01/10	12,710	12,470	12,900	12,670	0.56	672	2M	22B
1404/01/09	12,880	12,550	12,880	12,600	0.08	405	390K	5B
1404/01/06	12,870	12,540	12,870	12,590	0.64	117	523K	7B
1404/01/05	12,790	12,480	12,820	12,510	0.48	101	382K	5B
1403/12/28	12,420	12,180	12,480	12,450	(0.32)	68	273K	3B
1403/12/27	12,920	12,290	12,920	12,490	(0.64)	250	705K	9B
1403/12/26	12,870	12,510	12,890	12,570	0.40	395	433K	5B
1403/12/25	12,640	12,630	12,740	12,520	1.21	60	493K	6B
1403/12/22	12,400	12,280	12,640	12,370	0.73	192	372K	5B
1403/12/21	12,330	12,090	12,330	12,280	(0.41)	408	337K	4B
1403/12/20	12,070	12,070	12,810	12,330	(0.88)	629	554K	7B
1403/12/19	12,160	12,160	12,160	12,440	(0.72)	38	280K	3B
1403/12/18	12,620	12,260	12,620	12,530	(0.79)	427	436K	5B
1403/12/15	12,650	12,470	12,660	12,630	(0.24)	385	372K	5B
1403/12/14	12,600	12,480	12,990	12,660	(0.63)	832	671K	8B
1403/12/13	12,800	12,600	12,800	12,740	(1.85)	112	753K	10B
1403/12/12	13,390	12,800	13,390	12,980	(0.38)	296	494K	6B
1403/12/11	13,130	12,940	13,290	13,030	0.31	193	459K	6B
1403/12/08	13,400	12,800	13,400	12,990	(0.46)	406	660K	9B
1403/12/07	13,310	12,940	13,310	13,050	0.93	111	666K	9B
1403/12/06	13,110	12,760	13,140	12,930	1.33	149	643K	8B
1403/12/05	12,950	12,700	13,050	12,760	0.63	128	488K	6B
1403/12/04	12,960	12,560	12,990	12,680	0.40	163	456K	6B
1403/12/01	12,420	12,420	12,790	12,630	1.69	86	719K	9B
1403/11/28	13,640	13,260	13,640	13,490	(1.24)	569	562K	7B
1403/11/27	13,800	13,390	13,800	13,660	(1.01)	578	487K	7B
1403/11/23	14,300	13,710	14,350	13,800	(2.34)	1,731	2M	26B
1403/11/21	14,000	13,880	14,560	14,130	(0.07)	804	1M	15B
1403/11/17	14,170	14,050	14,340	14,140	0.78	413	1M	16B
1403/11/16	13,840	13,840	14,310	14,030	0.43	125	415K	6B
1403/11/15	13,920	13,720	14,440	13,970	(1.2)	211	721K	10B
1403/11/14	14,270	13,850	14,650	14,140	(0.91)	271	680K	10B
1403/11/13	14,470	14,160	14,500	14,270	(2.19)	211	785K	11B
1403/11/10	14,900	14,540	14,900	14,590	(2.6)	318	1000K	15B
1403/11/08	14,980	14,960	15,490	14,980	(2.85)	238	1M	15B
1403/11/07	15,720	15,050	15,720	15,420	(0.19)	282	860K	13B
1403/11/06	15,470	15,100	15,740	15,450	0.59	224	865K	13B
1403/11/03	15,600	15,060	15,600	15,360	0.26	220	761K	12B
1403/11/02	15,660	14,960	15,670	15,320	(0.65)	269	624K	10B
1403/11/01	15,260	15,050	15,610	15,420	1.72	560	1M	23B
1403/10/30	14,760	14,680	15,240	15,160	2.43	301	2M	26B
1403/10/29	15,000	14,680	15,180	14,800	(2.18)	1,275	2M	23B
1403/10/26	15,890	15,020	15,890	15,130	(2.26)	526	3M	49B
1403/10/24	15,400	15,360	15,970	15,480	(2.21)	580	2M	31B
1403/10/23	16,300	15,630	16,300	15,830	(1.74)	210	624K	10B
1403/10/22	16,670	15,710	16,670	16,110	(0.49)	824	5M	82B
1403/10/19	16,190	16,150	16,190	16,190	2.99	168	1M	17B
1403/10/18	15,540	15,540	15,720	15,720	2.95	256	3M	53B
1403/10/17	15,100	14,930	15,500	15,270	1.19	453	2M	30B
1403/10/16	15,270	14,870	15,430	15,090	(0.33)	590	2M	26B
1403/10/15	15,400	14,840	15,430	15,140	0.73	594	2M	26B
1403/10/12	15,690	15,010	15,690	15,030	(2.84)	598	3M	44B
1403/10/11	16,240	15,400	16,330	15,470	(2.52)	399	2M	29B
1403/10/10	16,130	15,850	16,370	15,870	(2.82)	365	2M	34B
1403/10/09	16,580	16,100	16,580	16,330	1.24	330	2M	26B
1403/10/08	15,930	15,930	16,700	16,130	(1.29)	570	2M	33B
1403/10/05	16,500	16,300	16,930	16,340	(2.74)	233	867K	14B
1403/10/04	17,340	16,510	17,340	16,800	(0.36)	428	3M	48B
1403/10/03	16,630	16,250	17,140	16,860	1.02	562	4M	73B
1403/10/02	17,350	16,630	17,350	16,690	(2.63)	263	1M	25B
1403/10/01	17,310	16,890	17,370	17,140	1.54	428	2M	41B
1403/09/28	17,000	16,340	17,190	16,880	0.90	508	2M	40B
1403/09/27	16,660	16,020	16,830	16,730	2.39	938	8M	141B
1403/09/26	16,300	16,230	16,690	16,340	(2.33)	576	3M	52B
1403/09/25	17,120	16,470	17,460	16,730	(1.41)	988	5M	84B
1403/09/24	16,950	16,750	16,980	16,970	2.91	551	5M	93B
1403/09/21	16,740	16,320	16,820	16,490	(1.96)	909	7M	111B
1403/09/20	16,900	16,500	16,900	16,820	2.50	1,275	18M	295B
1403/09/19	16,100	15,970	16,440	16,410	2.76	543	22M	363B
1403/09/18	15,790	15,780	16,380	15,970	(1.78)	166	771K	12B
1403/09/17	16,790	16,120	16,790	16,260	(2.11)	242	722K	12B
1403/09/14	16,990	16,570	16,990	16,610	(2.75)	437	4M	67B
1403/09/13	17,710	16,960	17,990	17,080	(2.29)	393	2M	37B
1403/09/12	17,370	17,300	17,480	17,480	2.94	238	4M	65B
1403/09/11	16,590	16,490	17,000	16,980	2.85	243	4M	66B
1403/09/10	16,490	16,120	16,990	16,510	(0.6)	134	540K	9B
1403/09/07	17,200	16,240	17,240	16,610	(0.78)	265	690K	11B
1403/09/06	17,390	16,390	17,390	16,740	(0.89)	101	507K	8B
1403/09/05	16,630	16,300	16,890	16,890	2.99	202	5M	83B
1403/09/04	16,390	16,370	16,410	16,400	2.89	136	932K	15B
1403/09/03	16,150	15,710	16,150	15,940	1.66	88	557K	9B
1403/08/30	16,400	15,670	16,400	15,680	(2.91)	128	946K	15B
1403/08/29	16,970	15,990	16,970	16,150	(2.0)	230	2M	26B
1403/08/28	16,500	16,460	16,670	16,480	1.79	88	603K	10B
1403/08/27	17,000	16,130	17,000	16,190	(2.59)	138	1M	22B
1403/08/26	16,100	16,100	16,920	16,620	1.16	150	601K	10B
1403/08/23	16,410	16,410	16,810	16,430	(2.84)	235	2M	26B
1403/08/22	16,710	16,690	17,260	16,910	(1.69)	80	531K	9B
1403/08/21	16,540	16,540	17,440	17,200	1.53	171	895K	15B
1403/08/20	16,800	16,400	16,950	16,940	2.92	168	4M	63B
1403/08/19	16,550	16,250	16,880	16,460	0.0	65	165K	3B
1403/08/16	15,990	15,990	16,840	16,460	(0.12)	23	39K	622M
1403/08/12	16,060	16,050	16,080	16,480	(0.36)	57	109K	2B
1403/08/09	16,070	16,070	16,670	16,540	(0.06)	49	115K	2B
1403/08/08	16,780	15,820	16,780	16,550	1.53	104	620K	10B
1403/08/07	16,700	16,220	16,700	16,300	0.49	85	217K	4B
1403/08/06	16,220	16,210	16,220	16,220	2.98	50	1M	18B
1403/08/05	15,420	15,420	16,360	15,750	(0.88)	163	3M	47B
1403/08/02	15,420	15,420	15,420	15,890	0.0	5	6K	87M
1403/08/01	15,440	15,440	15,440	15,890	(0.13)	10	40K	614M
1403/07/30	15,440	15,440	15,440	15,910	0.0	2	2K	39M
1403/07/29	15,440	15,440	15,440	15,910	0.0	4	6K	87M
1403/07/28	15,440	15,440	15,440	15,910	0.0	5	8K	120M
1403/07/25	15,810	15,810	15,810	15,910	(2.33)	30	717K	11B
1403/07/24	15,820	15,820	15,820	16,290	(0.06)	8	15K	235M
1403/07/23	15,880	15,840	15,880	16,300	(0.12)	19	39K	615M
1403/07/22	15,880	15,880	16,450	16,320	(0.12)	56	216K	4B
1403/07/21	16,870	16,190	17,180	16,340	(2.1)	107	810K	13B
1403/07/18	16,900	16,590	16,910	16,690	(0.36)	136	766K	13B
1403/07/17	16,870	16,870	16,870	16,750	0.24	46	216K	4B
1403/07/16	16,510	16,510	16,830	16,710	0.24	118	2M	36B
1403/07/15	16,510	16,510	16,510	16,670	0.0	1	480	8M
1403/07/14	16,510	16,510	16,510	16,670	0.0	5	22K	369M
1403/07/11	16,510	16,510	16,510	16,670	0.0	1	10K	165M
1403/07/10	16,700	16,580	16,700	16,670	(0.42)	43	456K	8B
1403/07/09	16,760	16,480	16,760	16,740	0.84	161	1M	20B
1403/07/08	16,650	16,650	16,650	16,600	0.67	65	614K	10B
1403/07/07	16,260	16,260	16,580	16,490	0.43	354	5M	87B
1403/07/04	16,450	16,000	16,450	16,420	2.75	433	6M	98B
1403/07/03	15,980	15,980	15,980	15,980	2.96	86	2M	38B
1403/07/02	15,560	15,560	15,560	15,520	2.71	30	918K	14B
1403/07/01	15,320	15,320	15,320	15,110	1.55	32	537K	8B
1403/06/28	14,880	14,800	14,880	14,880	2.98	175	8M	120B
1403/06/27	14,240	14,090	14,450	14,450	2.99	120	3M	44B
1403/06/26	14,220	13,800	14,220	14,030	1.59	102	755K	11B
1403/06/25	13,820	13,460	14,100	13,810	(0.14)	65	132K	2B
1403/06/24	14,400	13,820	14,400	13,830	(2.88)	134	1M	17B
1403/06/21	13,850	13,850	14,480	14,240	(0.14)	71	202K	3B
1403/06/20	14,000	13,960	14,500	14,260	(0.9)	92	334K	5B
1403/06/19	14,300	14,290	14,590	14,390	(2.31)	189	944K	14B
1403/06/18	14,740	14,060	14,740	14,730	2.86	152	3M	38B
1403/06/17	14,320	14,300	14,320	14,320	2.95	155	4M	62B
1403/06/13	13,970	13,730	13,970	13,910	1.53	73	901K	13B
1403/06/11	13,700	13,680	13,700	13,700	1.93	122	3M	47B
1403/06/10	13,440	13,440	13,440	13,440	1.97	55	3M	42B
1403/06/07	13,290	13,290	13,300	13,180	1.07	54	628K	8B
1403/06/06	13,080	12,990	13,080	13,040	1.64	174	5M	61B
1403/06/05	13,050	12,820	13,050	12,830	0.23	449	277K	4B
1403/06/03	13,000	12,930	13,000	12,800	0.39	96	239K	3B
1403/05/31	12,670	12,670	13,000	12,750	0.0	15	25K	318M
1403/05/30	12,700	12,670	13,170	12,750	(1.32)	83	922K	12B
1403/05/29	13,180	12,770	13,180	12,920	(0.08)	266	345K	4B
1403/05/28	13,150	12,800	13,150	12,930	0.23	28	213K	3B
1403/05/27	12,750	12,620	13,100	12,900	0.39	100	291K	4B
1403/05/24	12,710	12,710	12,950	12,850	0.16	32	192K	2B
1403/05/23	12,710	12,710	12,710	12,830	0.0	6	13K	168M
1403/05/22	12,920	12,710	12,950	12,830	0.0	706	279K	4B
1403/05/21	12,940	12,930	12,940	12,830	0.08	18	58K	756M
1403/05/20	12,700	12,700	12,920	12,820	0.16	36	211K	3B
1403/05/16	12,900	12,760	12,920	12,800	0.0	688	279K	4B
1403/05/15	12,700	12,690	12,700	12,800	(0.08)	15	54K	688M
1403/05/14	12,630	12,630	12,870	12,810	0.47	33	153K	2B
1403/05/13	12,750	12,750	12,770	12,750	(5.97)	83	237K	3B
1403/05/10	13,560	13,560	13,560	13,560	(5.96)	28	121K	2B
1403/05/09	14,790	14,230	14,790	14,420	(0.21)	435	105K	2B
1403/05/08	15,700	14,350	15,700	14,450	(5.31)	125	295K	4B
1403/05/06	15,890	14,510	15,890	15,260	1.40	35	46K	699M
1403/05/03	15,900	14,720	15,900	15,050	(3.83)	60	125K	2B
1403/05/02	15,370	15,120	15,990	15,650	3.71	110	582K	9B
1403/05/01	15,500	14,820	15,700	15,090	1.75	85	220K	3B
1403/04/31	16,290	14,730	16,300	14,830	(5.36)	204	3M	43B
1403/04/30	15,170	14,880	15,820	15,670	4.96	277	2M	38B
1403/04/27	15,510	14,920	15,510	14,930	(5.92)	208	797K	12B
1403/04/24	15,580	15,510	16,430	15,870	(3.76)	173	445K	7B
1403/04/23	17,700	16,140	17,700	16,490	(3.96)	242	1M	21B
1403/04/20	17,800	16,470	17,800	17,170	1.78	378	3M	55B
1403/04/19	17,320	16,510	17,320	16,870	3.24	153	905K	15B
1403/04/18	16,440	15,480	16,450	16,340	5.28	294	1M	24B
1403/04/17	16,000	15,130	16,000	15,520	2.51	108	333K	5B
1403/04/16	14,550	14,550	15,150	15,140	5.87	26	35K	527M
1403/04/13	14,550	13,450	14,550	14,300	4.15	94	244K	3B
1403/04/12	13,670	13,530	13,780	13,730	5.62	101	683K	9B
1403/04/11	13,070	12,860	13,070	13,000	(0.54)	117	3M	34B
1403/04/10	13,100	12,650	13,710	13,070	(0.46)	264	334K	4B
1403/04/09	13,220	13,090	13,600	13,130	(0.68)	56	196K	3B
1403/04/06	13,320	13,100	13,320	13,220	1.07	52	324K	4B
1403/04/04	13,070	13,070	13,080	13,080	1.95	62	4M	46B
1403/04/03	13,160	12,800	13,160	12,830	(1.76)	568	957K	12B
1403/04/02	13,260	12,770	13,260	13,060	0.46	458	1M	17B
1403/03/30	13,000	12,950	13,000	13,000	1.96	105	4M	51B
1403/03/29	12,270	12,270	12,770	12,750	1.84	438	5M	62B
1403/03/27	12,460	12,460	12,710	12,520	(1.49)	535	215K	3B
1403/03/26	12,710	12,710	12,730	12,710	(1.93)	18	40K	513M
1403/03/23	12,950	12,710	13,000	12,960	0.0	565	2M	31B
1403/03/22	13,470	12,950	13,470	12,960	(1.89)	583	4M	47B
1403/03/21	12,980	12,980	13,220	13,210	1.85	39	416K	5B
1403/03/20	13,240	12,900	13,240	12,970	(0.46)	131	43K	564M
1403/03/19	13,190	12,930	13,190	13,030	(1.21)	1,021	420K	5B
1403/03/16	13,670	13,190	13,670	13,190	(1.93)	44	193K	3B
1403/03/13	13,690	13,250	13,690	13,450	(0.37)	264	172K	2B
1403/03/12	13,680	13,260	13,680	13,500	0.60	124	231K	3B
1403/03/09	13,420	13,310	13,420	13,420	1.98	52	601K	8B
1403/03/08	12,710	12,710	13,200	13,160	1.62	93	684K	9B
1403/03/07	12,950	12,950	12,950	12,950	(1.97)	29	213K	3B
1403/03/06	13,210	13,210	13,210	13,210	(1.93)	36	206K	3B
1403/03/05	13,620	13,350	13,830	13,470	(1.1)	89	316K	4B
1403/03/01	13,620	13,620	13,840	13,620	(1.94)	183	1M	18B
1403/02/29	15,370	13,560	15,370	13,890	(4.67)	210	1M	19B
1403/02/26	15,060	14,320	15,290	14,570	(3.25)	485	1M	17B
1403/02/25	15,040	14,510	15,760	15,060	(0.33)	244	2M	26B
1403/02/24	15,800	15,040	16,250	15,110	(6.56)	293	2M	29B
1403/02/23	16,500	16,070	17,030	16,170	(6.37)	421	3M	45B
1403/02/22	19,150	17,190	19,150	17,270	(6.55)	218	757K	13B
1403/02/19	19,100	18,010	19,270	18,480	(2.38)	112	185K	3B
1403/02/18	19,200	18,630	19,640	18,930	1.39	188	299K	6B
1403/02/17	19,700	18,520	19,700	18,670	(2.66)	176	351K	7B
1403/02/16	19,750	19,000	19,750	19,180	(0.83)	175	291K	6B
1403/02/12	19,900	19,050	19,950	19,340	(0.46)	85	107K	2B
1403/02/11	19,210	19,110	20,040	19,430	(1.72)	191	1M	23B
1403/02/10	20,050	19,280	20,050	19,770	1.44	97	241K	5B
1403/02/09	19,500	19,070	20,270	19,490	(0.26)	143	370K	7B
1403/02/08	20,420	19,100	20,420	19,540	(2.01)	135	401K	8B
1403/02/05	18,900	18,900	20,500	19,940	3.91	186	651K	13B
1403/02/04	20,390	18,860	20,390	19,190	(1.18)	184	706K	14B
1403/02/03	19,550	19,100	20,550	19,420	(1.62)	165	442K	9B
1403/02/02	19,770	19,500	19,770	19,740	6.82	167	976K	19B
1403/01/28	18,800	18,800	19,050	18,800	(0.79)	119	1M	23B
1403/01/27	18,950	18,950	18,950	18,950	0.80	50	745K	14B
1403/01/26	18,800	18,800	19,000	18,800	(0.79)	122	1M	19B
1403/01/25	18,950	18,950	19,600	18,950	(6.88)	202	958K	18B
1403/01/21	20,400	19,800	21,650	20,350	(1.93)	246	694K	14B
1403/01/20	20,250	19,600	21,000	20,750	5.06	295	1M	22B
1403/01/19	19,350	18,900	21,000	19,750	(2.23)	216	421K	8B
1403/01/18	20,800	19,550	21,250	20,200	(2.88)	240	895K	18B
1403/01/15	20,750	20,400	21,400	20,800	(1.42)	238	574K	12B
1403/01/14	20,700	20,600	22,000	21,100	(4.74)	341	2M	33B
1403/01/11	22,900	22,050	22,900	22,150	(6.54)	761	3M	69B
1403/01/08	24,750	22,400	24,750	23,700	2.38	932	4M	94B
1403/01/07	23,150	23,150	23,150	23,150	6.93	49	51K	1B
1403/01/06	21,650	21,650	21,650	21,650	6.91	58	198K	4B
1402/12/20	49,300	46,900	51,750	48,900	(2.98)	176	272K	13B
1402/12/16	51,000	48,750	51,300	50,400	2.75	281	939K	47B
1402/12/15	51,800	47,500	51,800	49,050	1.24	199	258K	13B
1402/12/14	48,100	47,650	49,550	48,450	(3.58)	205	336K	16B
1402/12/13	51,700	49,100	52,000	50,250	(0.5)	263	466K	23B
1402/12/12	47,500	47,000	50,950	50,500	5.98	354	2M	93B
1402/12/09	47,500	45,750	49,450	47,650	2.14	128	153K	7B
1402/12/08	49,500	45,500	49,500	46,650	(2.71)	127	200K	9B
1402/12/07	51,450	46,800	51,450	47,950	(3.33)	202	144K	7B
1402/12/05	49,650	49,050	50,800	49,600	(2.65)	153	264K	13B
1402/12/02	48,500	48,500	52,600	50,950	3.24	313	452K	23B
1402/12/01	49,600	47,300	50,400	49,350	(1.99)	317	397K	20B
1402/11/30	50,600	48,050	51,100	50,350	5.22	497	2M	76B
1402/11/29	45,100	44,150	48,350	47,850	5.86	366	1M	49B
1402/11/28	45,950	44,500	47,800	45,200	(1.63)	165	219K	10B
1402/11/25	46,600	45,100	48,500	45,950	(2.96)	249	501K	23B
1402/11/24	47,500	46,100	48,600	47,350	1.18	162	139K	7B
1402/11/23	45,700	45,000	48,300	46,800	(0.95)	441	603K	28B
1402/11/21	47,900	46,300	49,300	47,250	(2.78)	240	458K	22B
1402/11/18	49,800	47,800	49,800	48,600	(0.72)	212	317K	15B
1402/11/17	48,050	46,900	49,650	48,950	3.60	379	891K	44B
1402/11/16	48,900	46,650	49,000	47,250	(1.15)	181	190K	9B
1402/11/15	49,900	47,100	49,900	47,800	(0.21)	181	532K	25B
1402/11/14	47,600	46,150	49,150	47,900	(1.94)	681	1M	61B
1402/11/11	50,000	47,650	50,900	48,850	(0.81)	527	643K	31B
1402/11/10	48,750	47,750	50,050	49,250	0.0	578	2M	81B
1402/11/09	50,900	47,700	50,900	49,250	0.82	639	948K	47B
1402/11/08	48,250	47,000	49,350	48,850	5.85	715	3M	136B
1402/11/07	44,350	44,350	47,250	46,150	4.41	612	2M	71B
1402/11/04	44,350	43,100	44,900	44,200	3.88	223	484K	21B
1402/11/03	43,800	40,300	43,950	42,550	(0.82)	284	660K	28B
1402/11/02	44,300	42,000	44,850	42,900	0.35	358	842K	36B
1402/11/01	43,450	41,950	44,600	42,750	(5.21)	761	4M	180B
1402/10/30	47,500	44,350	48,750	45,100	(5.35)	764	2M	86B
1402/10/27	49,000	47,050	50,000	47,650	(4.12)	930	2M	109B
1402/10/26	49,500	48,450	51,700	49,700	(1.09)	1,057	3M	125B
1402/10/25	53,000	48,550	53,900	50,250	(2.99)	2,203	4M	182B
1402/10/24	50,000	49,500	52,200	51,800	6.15	2,772	9M	463B
1402/10/23	48,900	47,150	49,050	48,800	6.43	1,113	7M	334B
1402/10/18	45,000	43,100	47,400	45,850	3.50	1,335	6M	255B
1402/10/17	43,950	43,550	46,000	44,300	(5.34)	1,501	3M	146B
1402/10/16	47,500	44,600	47,550	46,800	5.17	3,247	7M	313B
1402/10/13	44,550	43,700	44,550	44,500	6.84	1,136	4M	179B
1402/10/12	40,000	38,650	42,450	41,650	4.91	989	3M	141B
1402/10/11	37,150	37,100	39,850	39,700	6.58	535	3M	123B
1402/10/10	37,000	36,950	37,600	37,250	0.27	118	294K	11B
1402/10/09	37,150	36,950	37,550	37,150	0.0	143	187K	7B
1402/10/06	37,700	36,900	37,850	37,150	0.13	95	149K	6B
1402/10/05	37,250	37,050	37,350	37,100	(0.93)	121	362K	13B
1402/10/04	37,150	37,050	37,800	37,450	0.54	99	128K	5B
1402/10/03	37,250	37,000	37,800	37,250	(0.53)	148	213K	8B
1402/10/02	38,200	36,900	39,400	37,450	0.54	205	492K	18B
1402/09/29	37,400	37,050	37,950	37,250	(0.13)	139	193K	7B
1402/09/28	37,150	37,000	38,050	37,300	(1.32)	163	173K	6B
1402/09/27	37,700	37,100	38,600	37,800	(1.95)	343	528K	20B
1402/09/25	41,000	37,400	41,000	38,550	(2.03)	748	2M	67B
1402/09/22	37,150	36,900	40,250	39,350	4.52	440	942K	37B
1402/09/21	37,700	37,200	38,050	37,650	0.0	96	289K	11B
1402/09/20	38,800	37,400	38,800	37,650	0.13	190	372K	14B
1402/09/19	37,850	37,100	37,850	37,600	0.40	127	289K	11B
1402/09/18	36,850	36,650	37,850	37,450	0.94	112	141K	5B
1402/09/15	37,700	36,850	37,700	37,100	0.41	86	107K	4B
1402/09/14	37,950	36,700	37,950	36,950	(1.2)	336	519K	19B
1402/09/13	36,800	36,800	37,950	37,400	1.08	148	232K	9B
1402/09/12	36,650	36,650	37,600	37,000	(1.07)	208	315K	12B
1402/09/11	38,450	36,500	38,450	37,400	0.81	128	230K	9B
1402/09/08	37,000	36,700	38,000	37,100	(0.67)	294	367K	14B
1402/09/07	38,650	36,850	38,650	37,350	(3.36)	176	331K	12B
1402/09/06	37,500	36,900	39,350	38,650	4.46	361	1M	48B
1402/09/05	36,500	36,300	37,500	37,000	1.51	122	202K	7B
1402/09/04	35,800	35,800	37,000	36,450	1.11	178	400K	15B
1402/09/01	36,950	35,500	36,950	36,050	1.41	87	161K	6B
1402/08/30	35,650	35,200	36,150	35,550	0.28	156	271K	10B
1402/08/29	35,600	35,000	36,250	35,450	(3.14)	97	113K	4B
1402/08/28	36,300	35,900	38,200	36,600	(1.88)	383	344K	13B
1402/08/27	36,000	35,950	38,250	37,300	2.05	230	369K	14B
1402/08/24	36,900	36,150	37,800	36,550	(5.06)	384	744K	27B
1402/08/23	38,600	37,000	39,750	38,500	2.39	643	2M	59B
1402/08/22	36,400	36,400	37,750	37,600	6.52	947	3M	104B
1402/08/21	33,100	33,100	35,800	35,300	5.37	249	976K	34B
1402/08/20	33,500	33,050	34,100	33,500	(0.74)	83	44K	1B
1402/08/17	33,850	33,200	34,200	33,750	(0.59)	76	112K	4B
1402/08/16	33,500	33,500	34,500	33,950	1.80	136	270K	9B
1402/08/15	33,550	32,900	34,150	33,350	(3.05)	169	353K	12B
1402/08/14	34,450	33,300	35,500	34,400	0.29	183	326K	11B
1402/08/13	32,550	32,550	34,400	34,300	6.69	370	971K	33B
1402/08/10	30,900	30,200	33,350	32,150	3.04	302	834K	27B
1402/08/09	31,100	30,550	31,950	31,200	(0.32)	105	255K	8B
1402/08/08	32,550	30,900	32,550	31,300	0.97	111	286K	9B
1402/08/07	30,000	30,000	31,800	31,000	1.81	70	146K	5B
1402/08/06	31,500	30,350	31,500	30,450	(6.6)	155	522K	16B
1402/08/03	31,400	31,300	32,700	32,600	1.24	62	154K	5B
1402/08/02	33,550	31,100	33,550	32,200	(2.28)	87	142K	5B
1402/08/01	32,400	32,400	33,500	32,950	(1.05)	102	149K	5B
1402/07/30	33,800	33,000	34,000	33,300	(0.6)	151	292K	10B
1402/07/29	33,300	33,300	33,900	33,500	0.30	61	94K	3B
1402/07/26	32,050	32,050	33,900	33,400	(0.45)	135	183K	6B
1402/07/25	33,950	33,000	34,150	33,550	(1.03)	125	260K	9B
1402/07/24	35,050	33,450	35,050	33,900	3.35	122	168K	6B
1402/07/23	32,000	32,000	34,450	32,800	(1.94)	119	266K	9B
1402/07/22	34,300	33,250	34,300	33,450	(3.88)	109	158K	5B
1402/07/19	35,600	34,250	35,600	34,800	(0.43)	91	218K	8B
1402/07/18	33,700	33,700	35,550	34,950	0.72	47	36K	1B
1402/07/17	32,800	32,800	35,850	34,700	(0.72)	132	195K	7B
1402/07/16	35,500	34,300	35,750	34,950	(3.98)	188	297K	10B
1402/07/15	37,550	36,000	37,550	36,400	(2.15)	109	195K	7B
1402/07/12	36,800	36,800	37,650	37,200	(0.27)	96	114K	4B
1402/07/10	36,650	36,650	37,800	37,300	1.36	77	156K	6B
1402/07/09	36,450	36,450	37,400	36,800	(0.54)	53	60K	2B
1402/07/08	37,200	36,600	37,900	37,000	(0.54)	129	132K	5B
1402/07/05	36,750	36,250	37,450	37,200	1.22	99	84K	3B
1402/07/04	36,200	36,200	37,200	36,750	0.68	113	142K	5B
1402/07/03	37,300	35,300	37,350	36,500	(3.31)	215	321K	12B
1402/07/01	39,500	37,150	39,500	37,750	0.40	97	109K	4B
1402/06/29	37,500	37,400	38,500	37,600	(0.92)	82	82K	3B
1402/06/28	37,650	37,650	38,450	37,950	(0.65)	81	56K	2B
1402/06/27	38,300	37,950	38,600	38,200	(2.43)	154	154K	6B
1402/06/26	39,600	39,000	39,600	39,150	0.38	58	98K	4B
1402/06/22	40,100	38,750	40,100	39,000	(2.13)	64	72K	3B
1402/06/21	38,000	38,000	41,000	39,850	3.51	383	366K	15B
1402/06/20	39,150	38,200	39,150	38,500	(0.26)	138	107K	4B
1402/06/19	40,000	38,150	40,000	38,600	0.26	156	112K	4B
1402/06/18	38,950	37,800	38,950	38,500	(1.16)	155	154K	6B
1402/06/14	40,450	38,550	40,450	38,950	2.77	71	90K	3B
1402/06/13	37,550	36,900	38,650	37,900	(1.3)	169	231K	9B
1402/06/12	37,750	37,100	39,250	38,400	0.66	90	108K	4B
1402/06/11	37,950	37,800	39,300	38,150	(1.42)	67	131K	5B
1402/06/08	39,450	38,200	39,450	38,700	(2.15)	120	151K	6B
1402/06/07	37,100	37,100	40,150	39,550	1.02	79	61K	2B
1402/06/06	39,500	36,800	39,600	39,150	2.76	324	300K	12B
1402/06/05	37,700	37,700	38,900	38,100	3.11	107	174K	7B
1402/06/04	36,350	36,350	37,750	36,950	3.79	268	253K	9B
1402/06/01	33,550	33,550	36,500	35,600	1.86	70	67K	2B
1402/05/31	34,050	34,050	35,350	34,950	(0.85)	64	54K	2B
1402/05/30	35,350	34,850	35,800	35,250	0.71	97	104K	4B
1402/05/29	34,750	34,700	35,350	35,000	1.01	73	67K	2B
1402/05/28	35,000	34,000	35,850	34,650	(3.62)	149	180K	6B
1402/05/25	37,050	35,500	37,900	35,950	(2.31)	178	168K	6B
1402/05/24	37,450	36,500	38,450	36,800	(4.17)	175	265K	10B
1402/05/23	39,500	37,650	39,500	38,400	(0.39)	116	111K	4B
1402/05/22	39,000	38,000	39,500	38,550	(2.28)	184	359K	14B
1402/05/21	39,700	39,050	40,050	39,450	(1.5)	142	137K	5B
1402/05/18	40,000	39,700	40,850	40,050	0.13	105	158K	6B
1402/05/17	41,200	39,500	41,200	40,000	(0.87)	101	285K	11B
1402/05/16	39,600	39,600	41,850	40,350	(1.82)	268	513K	21B
1402/05/15	40,100	40,100	41,950	41,100	(0.48)	112	165K	7B
1402/05/14	41,050	41,050	42,100	41,300	1.10	144	183K	8B
1402/05/10	40,300	40,250	41,400	40,850	1.87	136	261K	11B
1402/05/09	38,200	38,200	41,000	40,100	1.13	109	208K	8B
1402/05/08	40,500	38,550	40,800	39,650	(2.22)	164	234K	9B
1402/05/07	43,200	40,000	43,200	40,550	(0.25)	179	256K	10B
1402/05/04	41,200	40,100	41,900	40,650	(1.33)	101	176K	7B
1402/05/03	41,050	40,750	42,650	41,200	(0.24)	163	290K	12B
1402/05/02	41,000	41,000	43,150	41,300	1.23	107	154K	6B
1402/05/01	42,250	40,000	42,250	40,800	1.62	134	309K	13B
1402/04/31	39,750	39,700	40,950	40,150	(4.18)	165	326K	13B
1402/04/28	41,500	39,100	42,800	41,900	4.75	958	1M	42B
1402/04/27	40,900	38,000	40,900	40,000	2.96	188	306K	12B
1402/04/26	39,300	38,550	41,000	38,850	(6.27)	324	863K	33B
1402/04/25	44,900	41,100	44,950	41,450	(6.12)	334	756K	31B
1402/04/24	43,000	43,000	45,550	44,150	1.61	205	268K	12B
1402/04/21	44,600	42,100	46,450	43,450	(3.66)	352	433K	19B
1402/04/20	46,850	44,550	46,850	45,100	(0.99)	516	441K	20B
1402/04/19	43,800	43,800	46,900	45,550	(2.88)	366	537K	24B
1402/04/18	48,250	45,550	48,250	46,900	1.85	503	865K	41B
1402/04/17	44,500	44,250	48,250	46,050	1.99	602	1M	47B
1402/04/14	45,100	44,400	46,100	45,150	(1.63)	377	850K	38B
1402/04/13	45,250	45,100	47,250	45,900	2.00	264	460K	21B
1402/04/12	44,600	44,500	45,950	45,000	(0.11)	222	235K	11B
1402/04/11	42,000	42,000	45,750	45,050	5.26	321	507K	23B
1402/04/10	43,600	41,950	44,600	42,800	(1.38)	192	207K	9B
1402/04/07	43,600	42,000	44,200	43,400	(0.23)	228	263K	11B
1402/04/06	43,750	42,400	45,200	43,500	(2.47)	275	376K	16B
1402/04/05	44,150	43,950	45,000	44,600	(1.44)	254	529K	24B
1402/04/04	46,750	44,600	46,750	45,250	(2.06)	392	815K	37B
1402/04/03	45,750	44,950	47,250	46,200	2.10	605	1M	54B
1402/03/31	43,500	43,300	45,500	45,250	6.35	726	3M	119B
1402/03/30	42,050	41,550	43,200	42,550	0.0	224	510K	22B
1402/03/29	42,550	42,200	44,000	42,550	(1.05)	292	756K	32B
1402/03/28	43,950	41,500	45,000	43,000	(0.92)	323	788K	34B
1402/03/27	41,600	41,500	43,500	43,400	6.63	673	2M	98B
1402/03/24	42,400	39,500	42,400	40,700	(1.09)	344	826K	34B
1402/03/23	41,100	40,050	42,500	41,150	2.24	229	546K	22B
1402/03/22	41,500	39,550	42,700	40,250	(0.98)	335	642K	26B
1402/03/21	40,100	40,100	41,600	40,650	(0.12)	283	321K	13B
1402/03/20	41,800	40,550	42,050	40,700	(6.65)	393	973K	40B
1402/03/17	42,700	42,700	44,000	43,600	0.23	255	349K	15B
1402/03/16	43,000	42,600	44,500	43,500	(0.23)	241	257K	11B
1402/03/13	43,000	43,000	45,350	43,600	2.23	268	290K	13B
1402/03/10	42,150	40,050	44,450	42,650	1.55	479	976K	42B
1402/03/09	40,400	40,300	42,400	42,000	5.93	452	1M	50B
1402/03/08	41,500	37,900	41,500	39,650	1.67	400	774K	31B
1402/03/07	43,250	38,800	43,250	39,000	(6.47)	501	2M	62B
1402/03/06	43,900	40,850	43,900	41,700	(5.01)	529	902K	38B
1402/03/03	45,700	42,750	45,700	43,900	2.69	294	702K	31B
1402/02/30	42,700	42,700	45,100	44,300	4.85	800	2M	70B
1402/02/27	42,000	41,500	43,250	42,250	0.48	443	990K	42B
1402/02/25	43,000	40,500	43,250	42,050	(0.24)	349	923K	39B
1402/02/24	39,700	39,700	43,250	42,150	2.93	454	1M	46B
1402/02/23	42,550	40,200	45,300	40,950	(5.21)	598	826K	34B
1402/02/20	44,000	42,550	47,200	43,200	(5.47)	496	1M	60B
1402/02/19	45,100	45,100	49,650	45,700	(5.68)	930	2M	80B
1402/02/18	48,450	48,450	49,000	48,450	(6.92)	218	395K	19B
1402/02/17	55,950	51,650	56,850	52,050	(6.22)	434	881K	46B
1402/02/16	56,250	53,500	56,250	55,500	5.51	826	1M	77B
1402/02/11	49,000	49,000	54,150	52,600	3.85	1,457	3M	144B
1402/02/10	50,500	48,900	51,900	50,650	3.16	1,169	2M	93B
1402/02/09	50,000	47,450	50,700	49,100	1.13	1,076	2M	79B
1402/02/06	46,400	46,400	49,900	48,550	1.78	472	874K	42B
1402/02/05	47,000	45,550	49,350	47,700	3.36	757	2M	117B
1402/02/04	45,350	44,100	47,400	46,150	1.21	700	1M	47B
1402/01/30	44,700	42,800	46,950	45,600	3.87	1,063	3M	114B
1402/01/29	43,000	42,300	44,600	43,900	3.29	854	2M	97B
1402/01/28	41,900	41,350	43,900	42,500	(3.3)	1,267	3M	132B
1402/01/27	45,500	42,500	45,900	43,950	(2.44)	1,596	4M	158B
1402/01/26	44,050	42,700	46,750	45,050	2.97	1,391	5M	203B
1402/01/22	41,100	41,100	44,150	43,750	5.93	1,279	5M	205B
1402/01/21	41,950	39,350	42,300	41,300	4.42	1,934	7M	282B
1402/01/20	38,400	36,200	39,950	39,550	5.89	378	1M	56B
1402/01/19	35,050	35,000	37,500	37,350	6.56	656	2M	90B
1402/01/16	34,700	33,500	35,700	35,050	2.34	654	1M	40B
1402/01/15	34,650	33,050	35,450	34,250	1.33	831	2M	58B
1402/01/14	34,000	32,850	34,850	33,800	0.90	1,199	3M	109B
1402/01/09	33,000	32,750	34,300	33,500	(0.45)	1,218	2M	79B
1402/01/08	34,000	33,300	34,300	33,650	(1.17)	1,049	2M	66B
1402/01/06	32,550	32,550	36,350	34,300	(1.86)	102	72K	2B
1402/01/05	33,950	33,950	35,800	34,950	2.95	581	721K	25B
1401/12/28	33,400	33,400	34,800	33,950	0.0	503	741K	25B
1401/12/27	31,850	31,850	34,200	33,950	6.09	569	1M	36B
1401/12/24	31,800	31,550	32,800	32,000	0.63	588	790K	25B
1401/12/23	30,000	30,000	32,300	31,800	3.58	781	970K	31B
1401/12/22	31,000	30,150	31,000	30,700	1.32	364	548K	17B
1401/12/21	31,150	29,900	31,400	30,300	(3.04)	622	792K	24B
1401/12/20	30,650	30,150	31,600	31,250	1.63	595	1M	33B
1401/12/16	30,950	30,250	32,200	30,750	(1.6)	610	601K	18B
1401/12/15	30,700	29,500	31,800	31,250	2.46	516	722K	23B
1401/12/14	31,450	30,200	31,450	30,500	0.33	476	675K	21B
1401/12/13	32,900	29,500	32,900	30,400	(4.1)	953	2M	66B
1401/12/10	29,900	28,950	31,900	31,700	6.20	977	4M	112B
1401/12/09	30,600	28,750	30,900	29,850	(1.81)	1,025	2M	62B
1401/12/08	30,450	29,750	30,450	30,400	6.67	904	4M	126B
1401/12/07	28,500	28,500	28,500	28,500	6.94	82	512K	15B
1401/12/06	26,650	26,650	26,650	26,650	6.81	40	279K	7B
1401/11/25	38,050	35,600	38,050	36,200	(2.56)	426	742K	27B
1401/11/24	37,200	36,550	37,750	37,150	1.36	366	786K	29B
1401/11/23	38,500	36,050	38,500	36,650	(3.04)	427	598K	22B
1401/11/19	36,750	36,300	38,500	37,800	3.00	525	766K	29B
1401/11/18	36,800	36,150	37,400	36,700	1.66	279	429K	16B
1401/11/17	36,400	35,050	36,650	36,100	(0.41)	278	382K	14B
1401/11/16	37,850	35,050	37,850	36,250	0.0	362	490K	18B
1401/11/12	36,750	35,100	37,750	36,250	0.83	398	628K	23B
1401/11/11	37,000	34,100	37,850	35,950	0.28	505	1M	40B
1401/11/10	36,000	33,850	37,100	35,850	(0.55)	565	880K	32B
1401/11/09	37,000	35,900	38,000	36,050	(6.61)	664	2M	60B
1401/11/08	41,400	38,350	41,400	38,600	(6.31)	1,045	2M	93B
1401/11/05	44,550	40,800	44,550	41,200	(6.04)	752	1M	45B
1401/11/04	45,000	42,550	45,100	43,850	(0.45)	897	864K	38B
1401/11/03	46,000	43,100	46,850	44,050	(3.4)	1,300	2M	67B
1401/11/02	45,350	44,050	47,600	45,600	2.47	1,215	2M	69B
1401/11/01	42,000	42,000	44,950	44,500	5.83	1,651	3M	148B
1401/10/28	42,800	41,550	43,100	42,050	(1.41)	708	762K	32B
1401/10/27	44,250	41,700	44,250	42,650	(2.18)	880	1M	60B
1401/10/26	43,600	42,000	44,250	43,600	4.68	469	729K	32B
1401/10/24	40,600	39,150	43,150	41,650	1.59	728	1M	48B
1401/10/21	42,000	39,800	42,000	41,000	(2.03)	578	806K	33B
1401/10/20	41,900	40,900	43,000	41,850	0.0	705	999K	42B
1401/10/19	41,900	41,150	43,000	41,850	(1.41)	807	1M	45B
1401/10/18	40,850	40,850	43,350	42,450	1.92	632	727K	31B
1401/10/17	41,150	39,100	42,500	41,650	2.21	547	751K	31B
1401/10/14	40,250	39,750	41,950	40,750	(1.21)	642	884K	36B
1401/10/13	42,400	40,000	43,200	41,250	(0.72)	1,288	2M	85B
1401/10/12	40,650	39,600	42,450	41,550	4.66	794	2M	62B
1401/10/11	38,900	37,800	40,250	39,700	5.44	1,001	2M	74B
1401/10/10	36,250	35,600	39,000	37,650	(1.57)	919	2M	76B
1401/10/07	37,500	37,500	38,500	38,250	2.68	491	1M	39B
1401/10/05	35,800	35,800	38,100	37,250	2.62	531	916K	34B
1401/10/04	36,550	35,700	36,850	36,300	0.41	470	927K	34B
1401/10/03	36,450	35,200	36,550	36,150	2.26	368	659K	24B
1401/09/30	35,500	34,950	36,450	35,350	(2.21)	679	836K	30B
1401/09/29	35,800	35,600	37,350	36,150	(0.41)	324	461K	17B
1401/09/28	37,350	35,550	37,350	36,300	(1.49)	484	727K	26B
1401/09/27	36,050	36,050	37,450	36,850	3.08	386	698K	26B
1401/09/26	36,800	35,000	36,800	35,750	(0.69)	375	694K	25B
1401/09/23	37,400	35,400	37,400	36,000	(1.5)	592	1M	39B
1401/09/22	35,100	35,100	37,350	36,550	3.69	610	1M	51B
1401/09/21	35,400	34,450	36,400	35,250	0.43	736	1M	47B
1401/09/20	34,500	33,900	35,900	35,100	2.18	684	1M	43B
1401/09/19	33,750	33,200	34,900	34,350	5.21	1,032	2M	77B
1401/09/16	32,300	32,000	33,350	32,650	(0.61)	510	985K	32B
1401/09/15	33,050	32,450	33,550	32,850	0.0	421	636K	21B
1401/09/14	33,150	32,250	33,800	32,850	(4.37)	743	1M	40B
1401/09/13	34,900	33,350	35,000	34,350	3.46	1,030	2M	61B
1401/09/12	32,700	32,700	33,300	33,200	6.58	330	1M	45B
1401/09/09	30,550	30,050	32,200	31,150	0.65	392	777K	24B
1401/09/08	31,500	30,500	31,500	30,950	(2.21)	419	695K	22B
1401/09/07	32,000	31,100	32,200	31,650	0.48	423	837K	27B
1401/09/06	30,900	30,900	32,000	31,500	0.64	395	737K	23B
1401/09/05	31,300	30,300	31,950	31,300	4.51	702	1M	43B
1401/09/02	29,400	28,500	30,700	29,950	3.99	521	1M	36B
1401/09/01	28,300	28,300	29,200	28,800	(0.17)	240	320K	9B
1401/08/30	29,300	28,300	29,350	28,850	0.35	228	395K	11B
1401/08/29	28,750	28,400	29,000	28,750	3.42	287	597K	17B
1401/08/28	28,000	27,500	28,550	27,800	(1.42)	292	528K	15B
1401/08/25	27,900	27,600	28,750	28,200	(0.35)	269	423K	12B
1401/08/24	28,200	27,700	29,600	28,300	(1.39)	361	808K	23B
1401/08/23	29,900	28,050	29,950	28,700	(4.65)	420	711K	20B
1401/08/22	30,500	29,300	30,850	30,100	0.84	451	820K	25B
1401/08/21	28,400	28,400	30,500	29,850	1.88	383	713K	21B
1401/08/18	28,650	28,500	30,100	29,300	(2.5)	419	753K	22B
1401/08/17	31,800	28,700	31,800	30,050	(0.66)	625	1M	42B
1401/08/16	29,500	29,500	30,800	30,250	5.03	634	1M	36B
1401/08/15	28,400	27,550	29,600	28,800	1.95	428	675K	19B
1401/08/14	25,700	25,700	28,450	28,250	6.20	571	1M	36B
1401/08/11	26,400	26,300	27,350	26,600	(2.03)	260	457K	12B
1401/08/10	27,350	26,750	27,700	27,150	2.07	358	663K	18B
1401/08/09	26,000	25,650	27,200	26,600	2.50	368	499K	13B
1401/08/08	26,200	25,000	26,950	25,950	(0.95)	711	1M	32B
1401/08/07	27,850	25,700	29,000	26,200	(5.07)	1,101	2M	56B
1401/08/04	28,850	27,500	28,950	27,600	(6.6)	1,055	3M	85B
1401/08/03	30,000	28,450	30,600	29,550	0.85	516	996K	29B
1401/08/02	30,350	28,800	30,350	29,300	(4.09)	337	793K	23B
1401/08/01	32,150	29,550	32,150	30,550	0.99	482	1M	36B
1401/07/30	30,250	30,250	30,250	30,250	6.89	110	730K	22B
1401/07/25	27,200	27,150	29,000	28,300	2.17	333	743K	21B
1401/07/24	28,750	27,200	28,750	27,700	(0.36)	218	277K	8B
1401/07/23	27,750	27,300	28,900	27,800	(3.3)	379	538K	15B
1401/07/20	28,550	28,500	29,200	28,750	(2.04)	188	482K	14B
1401/07/19	28,350	28,350	30,000	29,350	1.03	245	329K	10B
1401/07/18	29,150	28,500	30,300	29,050	(5.07)	459	657K	19B
1401/07/17	33,100	29,650	33,500	30,600	(3.92)	837	3M	79B
1401/07/16	30,850	30,050	32,700	31,850	4.08	635	2M	50B
1401/07/12	30,550	30,050	30,800	30,600	6.25	587	2M	74B
1401/07/11	27,850	27,000	30,550	28,800	0.0	563	1M	32B
1401/07/10	29,250	28,600	31,500	28,800	(6.34)	518	1M	30B
1401/07/09	30,750	29,300	32,000	30,750	(2.23)	286	468K	14B
1401/07/06	30,400	30,400	32,000	31,450	3.45	260	537K	17B
1401/07/04	30,850	30,050	32,100	30,400	(5.88)	595	1M	34B
1401/07/02	35,000	31,400	35,000	32,300	(4.3)	512	811K	26B
1401/06/30	32,800	31,400	34,850	33,750	3.53	980	2M	56B
1401/06/29	33,750	31,650	33,750	32,600	2.19	1,028	2M	58B
1401/06/28	30,500	29,250	32,250	31,900	5.80	754	2M	76B
1401/06/27	28,450	28,450	30,400	30,150	5.98	609	2M	50B
1401/06/23	28,150	28,150	29,400	28,450	(0.7)	153	173K	5B
1401/06/22	28,050	28,050	29,500	28,650	(0.52)	168	377K	11B
1401/06/21	29,650	28,200	29,650	28,800	(1.71)	90	88K	3B
1401/06/20	29,800	28,800	30,450	29,300	(4.4)	180	341K	10B
1401/06/19	30,900	30,250	31,350	30,650	(3.77)	183	240K	7B
1401/06/16	31,400	31,000	32,600	31,850	4.43	350	592K	19B
1401/06/15	30,350	29,450	31,450	30,500	1.33	247	431K	13B
1401/06/14	30,250	29,450	30,550	30,100	1.35	143	227K	7B
1401/06/13	28,750	28,750	30,200	29,700	(0.17)	104	120K	4B
1401/06/12	29,200	29,200	30,600	29,750	(0.83)	156	215K	6B
1401/06/09	29,450	29,000	30,700	30,000	1.87	186	317K	10B
1401/06/08	29,000	29,000	30,250	29,450	(0.84)	143	173K	5B
1401/06/07	29,450	28,700	30,100	29,700	4.03	344	712K	21B
1401/06/06	27,700	27,700	29,400	28,550	1.42	211	411K	12B
1401/06/05	28,350	27,650	29,350	28,150	(2.43)	226	391K	11B
1401/06/02	28,250	28,250	29,450	28,850	3.04	187	240K	7B
1401/06/01	27,250	27,250	28,200	28,000	2.38	185	360K	10B
1401/05/31	27,250	26,700	27,900	27,350	0.37	103	149K	4B
1401/05/30	26,850	26,450	27,700	27,250	0.74	84	77K	2B
1401/05/29	27,150	26,650	27,800	27,050	(2.87)	145	217K	6B
1401/05/26	27,750	27,250	28,300	27,850	2.96	156	228K	6B
1401/05/25	27,750	26,750	27,750	27,050	0.0	152	357K	10B
1401/05/24	27,000	26,600	27,450	27,050	0.19	94	93K	3B
1401/05/23	27,900	26,700	27,900	27,000	(2.35)	119	181K	5B
1401/05/22	26,300	26,300	27,800	27,650	5.33	276	600K	17B
1401/05/19	26,300	26,050	26,600	26,250	0.0	94	205K	5B
1401/05/18	27,500	25,700	27,500	26,250	(3.31)	207	261K	7B
1401/05/15	27,850	26,550	27,850	27,150	1.12	127	151K	4B
1401/05/12	25,700	25,700	27,200	26,850	4.47	266	432K	12B
1401/05/11	25,050	25,050	26,900	25,700	0.0	113	87K	2B
1401/05/10	25,000	25,000	26,050	25,700	1.38	100	182K	5B
1401/05/09	25,700	24,850	25,800	25,350	(3.98)	132	176K	4B
1401/05/08	26,400	25,600	27,150	26,400	(0.38)	114	158K	4B
1401/05/05	26,000	26,000	27,400	26,500	(0.75)	135	186K	5B
1401/05/04	25,300	25,300	27,100	26,700	0.95	138	380K	10B
1401/05/03	26,850	26,100	27,550	26,450	(3.82)	205	232K	6B
1401/05/02	28,850	27,050	28,850	27,500	(3.68)	162	174K	5B
1401/05/01	29,200	27,900	29,200	28,550	2.51	144	105K	3B
1401/04/29	26,700	26,700	28,300	27,850	2.20	212	289K	8B
1401/04/28	27,400	26,150	28,300	27,250	(1.98)	226	293K	8B
1401/04/26	28,050	26,950	29,150	27,800	(2.97)	353	515K	14B
1401/04/25	29,400	28,300	29,400	28,650	0.0	102	120K	3B
1401/04/22	28,300	28,100	29,050	28,650	0.53	158	184K	5B
1401/04/21	28,600	28,250	28,900	28,500	(3.23)	180	311K	9B
1401/04/20	30,150	28,600	30,600	29,450	(2.32)	220	431K	13B
1401/04/18	29,250	29,250	31,000	30,150	1.34	241	406K	12B
1401/04/15	30,800	29,250	30,800	29,750	(2.94)	275	482K	14B
1401/04/14	30,800	29,950	31,300	30,650	(0.33)	310	553K	17B
1401/04/13	31,000	30,250	31,500	30,750	0.33	300	291K	9B
1401/04/12	30,000	29,550	31,200	30,650	3.90	355	614K	19B
1401/04/11	28,950	28,950	30,150	29,500	0.34	170	258K	8B
1401/04/08	31,150	28,650	31,150	29,400	(2.97)	346	478K	14B
1401/04/07	29,750	29,600	31,200	30,300	1.17	190	303K	9B
1401/04/06	31,000	29,700	31,000	29,950	(1.64)	178	292K	9B
1401/04/05	29,650	29,650	31,600	30,450	(0.16)	158	201K	6B
1401/04/04	31,550	30,000	31,550	30,500	0.49	214	281K	9B
1401/04/01	31,900	29,900	31,900	30,350	(2.41)	261	460K	14B
1401/03/31	31,000	30,700	32,250	31,100	(2.51)	181	302K	9B
1401/03/30	33,100	31,000	33,150	31,900	0.47	186	244K	8B
1401/03/29	31,800	31,300	32,800	31,750	(2.76)	244	280K	9B
1401/03/28	34,000	32,000	34,000	32,650	(1.8)	230	356K	12B
1401/03/25	32,600	32,600	33,800	33,250	4.07	564	717K	24B
1401/03/24	32,300	31,300	34,050	31,950	(3.91)	662	1M	38B
1401/03/23	32,150	32,150	34,450	33,250	2.31	292	412K	14B
1401/03/22	33,000	32,050	33,200	32,500	0.62	222	443K	14B
1401/03/21	33,000	31,250	33,000	32,300	(0.15)	180	217K	7B
1401/03/18	32,250	30,950	33,400	32,350	1.73	306	490K	16B
1401/03/17	32,800	31,550	33,250	31,800	(5.22)	653	1M	41B
1401/03/16	35,400	33,350	35,950	33,550	(5.36)	320	1M	35B
1401/03/11	37,750	34,800	37,750	35,450	(2.48)	484	770K	27B
1401/03/10	33,650	33,650	36,850	36,350	4.45	516	766K	28B
1401/03/09	35,950	34,500	35,950	34,800	1.46	316	319K	11B
1401/03/08	34,300	33,700	36,800	34,300	(4.19)	819	2M	57B
1401/03/07	36,050	35,600	38,250	35,800	(5.42)	616	1M	37B
1401/03/04	38,750	37,100	38,750	37,850	3.42	384	535K	20B
1401/02/31	39,300	37,600	40,450	38,300	(4.25)	971	1M	53B
1401/02/28	39,150	38,200	41,200	40,000	0.0	1,054	1M	60B
1401/02/27	39,000	38,100	41,700	40,000	(0.99)	2,333	3M	100B
1401/02/26	40,400	40,400	40,400	40,400	(5.94)	287	608K	25B
1401/02/24	42,950	42,950	42,950	42,950	5.92	106	301K	13B
1401/02/21	40,550	40,550	40,550	40,550	5.87	141	627K	25B
1401/02/20	36,200	36,200	38,350	38,300	5.80	530	2M	64B
1401/02/19	38,000	35,500	38,250	36,200	(4.11)	1,040	2M	59B
1401/02/18	38,450	36,900	39,000	37,750	(1.69)	760	1M	43B
1401/02/17	39,400	37,450	39,650	38,400	(1.29)	1,121	2M	74B
1401/02/12	37,500	36,100	39,400	38,900	4.57	1,330	3M	98B
1401/02/11	38,650	35,900	38,650	37,200	(1.2)	1,273	2M	67B
1401/02/10	37,700	36,750	37,700	37,650	5.76	1,537	4M	159B
1401/02/07	35,500	35,500	35,600	35,600	5.95	236	583K	21B
1401/02/06	33,600	32,000	35,050	33,600	1.20	979	2M	57B
1401/02/05	33,950	31,950	33,950	33,200	(2.06)	671	1M	38B
1401/02/04	33,150	33,150	34,500	33,900	0.30	388	584K	20B
1401/01/31	34,650	33,300	34,650	33,800	1.96	709	1M	40B
1401/01/30	31,500	31,500	33,850	33,150	1.22	549	1M	33B
1401/01/29	33,000	32,100	33,550	32,750	2.66	580	1M	41B
1401/01/28	32,800	31,250	32,800	31,900	0.16	585	1000K	32B
1401/01/27	31,250	31,150	32,650	31,850	2.41	309	454K	14B
1401/01/24	31,800	30,700	31,800	31,100	0.65	420	933K	29B
1401/01/23	31,900	30,600	32,700	30,900	(4.04)	500	1M	33B
1401/01/22	33,000	31,800	33,400	32,200	(1.83)	403	804K	26B
1401/01/21	33,750	31,700	33,750	32,800	(0.91)	544	1M	37B
1401/01/20	31,500	31,500	33,950	33,100	1.07	498	699K	23B
1401/01/17	33,200	31,550	34,050	32,750	0.77	1,016	2M	61B
1401/01/16	31,600	30,600	32,750	32,500	4.17	615	2M	52B
1401/01/15	29,950	29,950	31,350	31,200	4.35	1,034	3M	86B
1401/01/14	30,950	29,600	31,900	29,900	(4.01)	1,939	4M	112B
1401/01/10	32,550	30,650	32,550	31,150	(3.41)	838	1M	39B
1401/01/09	30,850	30,850	33,200	32,250	0.0	493	781K	25B
1400/12/28	32,200	32,200	32,900	32,250	(4.73)	680	2M	69B
1400/12/25	33,650	32,550	34,750	33,850	0.59	438	687K	23B
1400/12/24	33,900	32,550	34,400	33,650	1.05	525	1M	36B
1400/12/23	32,500	32,400	33,500	33,300	4.23	671	1M	48B
1400/12/22	32,000	31,550	32,050	31,950	4.58	487	1M	38B
1400/12/21	30,750	29,450	32,200	30,550	(1.29)	854	2M	70B
1400/12/18	31,700	30,150	32,150	30,950	(2.37)	899	1M	46B
1400/12/17	31,600	31,600	32,600	31,700	(4.66)	1,394	4M	112B
1400/12/16	33,250	33,250	33,250	33,250	(5.0)	224	507K	17B
1400/12/15	34,800	34,550	36,950	35,000	(3.71)	377	618K	22B
1400/12/14	35,450	34,600	37,300	36,350	0.97	284	703K	26B
1400/12/11	35,250	35,250	36,450	36,000	2.13	225	381K	14B
1400/12/09	36,550	35,150	37,450	35,250	(4.73)	621	1M	47B
1400/12/08	37,400	36,200	37,400	37,000	2.78	285	469K	17B
1400/12/07	35,300	33,650	36,900	36,000	2.27	330	561K	20B
1400/12/04	35,450	34,150	35,800	35,200	3.23	546	1M	37B
1400/12/03	34,100	33,950	35,300	34,100	(4.48)	721	2M	71B
1400/12/02	35,350	35,350	35,350	35,700	(4.03)	67	328K	12B
1400/12/01	37,850	35,600	38,400	37,200	(0.67)	283	591K	22B
1400/11/30	37,000	36,750	38,400	37,450	0.54	283	385K	14B
1400/11/27	38,700	36,650	38,950	37,250	(3.37)	182	380K	14B
1400/11/20	37,500	37,350	39,350	38,550	1.98	290	475K	18B
1400/11/19	37,500	36,750	39,100	37,800	(2.07)	255	621K	23B
1400/11/18	38,200	37,400	39,850	38,600	(1.91)	180	216K	8B
1400/11/17	39,500	37,500	40,600	39,350	0.90	437	751K	30B
1400/11/16	38,800	38,250	39,850	39,000	2.23	356	589K	23B
1400/11/13	37,750	37,100	38,400	38,150	4.23	422	1M	39B
1400/11/12	36,150	35,850	37,750	36,600	(1.08)	407	838K	31B
1400/11/11	37,450	36,900	38,800	37,000	(4.64)	408	983K	36B
1400/11/10	38,000	37,800	39,500	38,800	2.92	374	842K	33B
1400/11/09	37,000	37,000	38,050	37,700	4.00	244	593K	22B
1400/11/06	35,000	34,700	36,650	36,250	3.57	362	1M	38B
1400/11/05	32,700	32,700	35,600	35,000	2.64	333	833K	29B
1400/11/04	34,300	33,050	34,300	34,100	3.81	361	842K	29B
1400/11/03	31,900	31,900	34,650	32,850	(2.09)	400	676K	22B
1400/11/02	34,950	33,300	34,950	33,550	(4.28)	212	450K	15B
1400/10/29	33,500	32,900	35,900	35,050	1.74	476	952K	33B
1400/10/28	34,750	33,100	34,750	34,450	4.08	1,074	3M	99B
1400/10/27	32,950	30,500	33,650	33,100	3.28	419	2M	68B
1400/10/26	32,050	32,000	32,050	32,050	4.91	211	1M	36B
1400/10/25	29,600	29,550	30,700	30,550	4.44	202	965K	29B
1400/10/22	29,200	28,500	29,250	29,250	4.84	311	2M	51B
1400/10/21	26,950	26,950	28,250	27,900	3.53	104	383K	11B
1400/10/20	26,650	25,700	27,950	26,950	0.19	181	322K	9B
1400/10/19	27,450	26,650	27,500	26,900	(4.1)	180	467K	13B
1400/10/18	28,200	27,900	30,000	28,050	(4.36)	170	889K	25B
1400/10/15	29,000	28,510	30,289	29,329	(0.23)	74	78K	2B
1400/10/14	29,892	28,314	29,892	29,396	(0.27)	86	178K	5B
1400/10/13	30,020	29,346	30,999	29,477	(4.57)	260	772K	23B
1400/10/12	30,007	30,007	31,490	30,890	0.28	112	140K	4B
1400/10/11	31,490	30,738	31,490	30,805	(4.79)	307	591K	18B
1400/10/08	32,440	29,780	32,440	32,355	4.72	558	2M	50B
1400/10/07	30,899	30,510	30,899	30,896	4.99	324	1M	36B
1400/10/06	27,250	27,250	29,446	29,428	4.94	266	1M	32B
1400/10/05	27,330	26,733	29,285	28,044	0.14	172	275K	8B
1400/10/04	28,780	27,322	28,780	28,005	(2.63)	392	568K	16B
1400/10/01	29,505	27,970	29,645	28,760	1.86	527	2M	45B
1400/09/30	28,399	27,157	28,468	28,234	4.13	430	1M	37B
1400/09/29	27,370	26,190	27,398	27,113	3.91	278	588K	16B
1400/09/28	26,551	25,851	27,699	26,094	(4.1)	213	687K	18B
1400/09/27	26,666	26,073	27,450	27,211	(0.85)	136	252K	7B
1400/09/24	26,302	26,258	26,720	27,444	(0.71)	57	76K	2B
1400/09/23	26,503	26,503	27,000	27,639	(0.92)	95	101K	3B
1400/09/22	27,300	26,835	28,158	27,897	(1.24)	85	131K	4B
1400/09/21	27,401	27,373	28,250	28,247	(1.96)	126	208K	6B
1400/09/20	28,368	27,651	29,370	28,813	(1.01)	140	134K	4B
1400/09/17	28,800	28,003	29,970	29,106	(0.82)	166	177K	5B
1400/09/16	28,400	28,301	29,990	29,346	(0.48)	167	140K	4B
1400/09/15	28,633	28,630	29,829	29,489	(0.56)	165	162K	5B
1400/09/14	28,500	28,500	30,000	29,655	(0.77)	189	176K	5B
1400/09/13	30,300	28,860	30,300	29,886	(1.29)	186	183K	5B
1400/09/10	30,536	29,410	31,085	30,276	(0.85)	191	193K	6B
1400/09/09	30,790	30,001	31,511	30,535	0.65	284	227K	7B
1400/09/08	29,565	29,411	31,171	30,337	0.71	279	311K	9B
1400/09/07	29,523	29,550	31,100	30,124	(0.4)	284	234K	7B
1400/09/06	29,950	29,014	31,000	30,246	(0.27)	292	347K	10B
1400/09/03	30,169	29,993	31,571	30,329	(3.93)	507	760K	23B
1400/09/02	31,301	30,701	32,000	31,571	(1.23)	282	203K	6B
1400/09/01	32,261	31,251	32,414	31,965	(0.98)	354	350K	11B
1400/08/30	32,001	31,200	32,409	32,280	(1.59)	198	231K	7B
1400/08/29	33,010	31,697	33,872	32,800	(1.69)	255	225K	7B
1400/08/26	33,500	33,000	33,952	33,365	0.02	248	211K	7B
1400/08/25	33,550	32,500	33,951	33,358	1.92	394	674K	22B
1400/08/24	31,225	31,225	33,450	32,730	1.92	608	1M	47B
1400/08/23	32,900	31,414	32,959	32,112	(0.69)	232	233K	7B
1400/08/22	32,600	30,800	33,296	32,336	0.37	307	426K	14B
1400/08/19	31,729	31,725	32,790	32,217	1.60	278	333K	11B
1400/08/18	32,200	31,371	33,200	31,711	(3.97)	421	631K	20B
1400/08/17	33,013	32,667	34,646	33,022	(3.97)	386	492K	16B
1400/08/16	35,770	33,318	35,770	34,386	(1.95)	304	434K	15B
1400/08/15	35,000	32,377	35,785	35,071	2.90	195	313K	11B
1400/08/12	34,300	32,131	35,219	34,081	1.21	175	182K	6B
1400/08/11	33,600	32,500	34,480	33,673	(1.13)	247	328K	11B
1400/08/10	33,011	33,011	35,600	34,058	(0.11)	191	188K	6B
1400/08/09	34,014	33,939	34,495	34,097	(4.56)	143	370K	13B
1400/08/08	38,488	35,403	38,488	35,725	(4.14)	227	708K	25B
1400/08/05	37,985	36,850	38,393	37,266	0.77	188	155K	6B
1400/08/04	37,000	36,785	39,999	36,982	(4.49)	239	585K	22B
1400/08/03	39,000	38,674	39,600	38,721	(4.88)	145	394K	15B
1400/08/01	40,000	39,292	41,650	40,709	(1.57)	153	148K	6B
1400/07/28	42,100	41,048	43,244	41,360	(4.28)	362	485K	20B
1400/07/27	43,700	42,020	43,900	43,208	3.15	501	749K	32B
1400/07/26	41,887	41,887	41,887	41,887	5.00	94	596K	25B
1400/07/25	39,893	39,893	39,893	39,893	5.00	69	552K	22B
1400/07/24	36,880	36,880	38,738	37,994	2.98	224	298K	11B
1400/07/21	39,766	36,744	39,766	36,894	(4.61)	276	882K	33B
1400/07/20	38,522	37,415	41,287	38,677	(1.8)	408	559K	22B
1400/07/19	39,000	38,720	40,350	39,384	(0.02)	195	145K	6B
1400/07/18	38,500	38,500	41,000	39,390	(1.53)	370	434K	17B
1400/07/17	40,304	39,000	40,304	40,004	(1.37)	252	230K	9B
1400/07/14	41,151	40,014	41,300	40,560	(0.33)	267	208K	8B
1400/07/12	40,669	39,713	41,300	40,696	0.69	267	440K	18B
1400/07/11	41,820	39,764	41,820	40,417	(3.44)	441	547K	22B
1400/07/10	41,510	41,000	43,231	41,856	(2.27)	465	660K	28B
1400/07/07	43,420	42,162	43,420	42,827	(0.12)	223	209K	9B
1400/07/06	43,490	42,000	43,823	42,877	0.73	266	227K	10B
1400/07/04	43,800	41,500	43,800	42,566	0.19	316	547K	23B
1400/07/03	42,450	41,512	43,499	42,485	0.27	250	187K	8B
1400/06/31	43,100	41,953	44,170	42,372	(4.05)	400	804K	34B
1400/06/30	44,690	42,100	45,290	44,161	2.17	490	586K	26B
1400/06/29	41,678	40,924	43,761	43,225	3.71	551	1M	44B
1400/06/28	42,792	40,101	42,792	41,678	0.18	438	538K	22B
1400/06/27	44,600	41,177	44,600	41,605	(4.01)	415	751K	31B
1400/06/24	45,300	42,200	45,300	43,344	(1.9)	438	248K	11B
1400/06/23	42,080	42,060	44,983	44,182	2.08	381	450K	20B
1400/06/22	45,334	43,068	45,334	43,282	(4.53)	497	1M	46B
1400/06/21	44,822	44,822	46,350	45,334	(3.91)	239	274K	12B
1400/06/16	47,870	46,401	48,990	47,181	(3.4)	1,032	1M	64B
1400/06/15	49,503	47,852	50,500	48,843	(3.03)	851	779K	38B
1400/06/14	52,998	48,520	52,998	50,370	(0.97)	434	328K	17B
1400/06/13	53,180	50,178	53,780	50,864	(3.7)	1,501	2M	120B
1400/06/10	54,300	51,560	54,300	52,818	0.67	543	830K	44B
1400/06/09	51,124	49,100	53,985	52,467	1.79	890	2M	105B
1400/06/08	51,500	51,124	53,810	51,544	(4.22)	440	756K	39B
1400/06/07	52,905	51,002	54,716	53,814	3.27	1,031	2M	98B
1400/06/06	51,000	50,402	53,200	52,111	0.35	1,032	2M	95B
1400/06/03	53,500	51,100	53,500	51,929	(1.26)	736	863K	45B
1400/06/02	53,400	51,010	53,500	52,592	1.50	896	1M	54B
1400/06/01	51,660	50,401	51,886	51,815	4.85	434	850K	44B
1400/05/31	46,011	46,011	49,812	49,416	4.17	341	816K	40B
1400/05/24	47,000	47,000	49,210	47,440	(3.4)	653	847K	40B
1400/05/23	49,416	47,050	51,000	49,112	(0.61)	732	952K	47B
1400/05/20	48,540	48,011	50,979	49,415	0.76	569	468K	23B
1400/05/19	47,500	46,700	50,051	49,042	2.85	957	1M	51B
1400/05/18	48,200	46,850	49,424	47,682	(2.04)	813	740K	35B
1400/05/17	48,010	47,200	50,249	48,673	(1.07)	813	688K	33B
1400/05/16	49,990	48,050	50,190	49,199	2.80	952	1M	52B
1400/05/13	49,200	45,365	49,450	47,858	1.62	1,920	2M	107B
1400/05/12	47,100	46,010	47,163	47,096	4.85	578	990K	47B
1400/05/11	44,370	43,815	45,351	44,918	4.00	1,158	2M	88B
1400/05/10	41,160	39,572	43,736	43,192	3.69	1,003	2M	99B
1400/05/09	38,800	38,800	41,872	41,654	4.45	514	1M	46B
1400/05/06	40,160	39,223	41,000	39,879	(1.8)	460	445K	18B
1400/05/05	41,460	40,160	42,012	40,610	(3.93)	531	615K	25B
1400/05/04	43,500	41,622	43,550	42,273	(2.89)	815	633K	27B
1400/04/28	43,182	41,672	45,224	43,532	1.07	695	770K	34B
1400/04/27	44,990	41,500	44,990	43,071	(1.21)	846	1M	45B
1400/04/26	43,872	42,100	44,239	43,598	3.48	1,177	1M	64B
1400/04/23	40,030	39,699	42,851	42,133	3.24	1,336	2M	83B
1400/04/22	41,770	40,102	41,770	40,811	(2.33)	828	869K	35B
1400/04/21	42,500	40,215	42,888	41,786	(1.28)	823	933K	39B
1400/04/20	42,450	41,040	43,300	42,329	0.12	1,202	2M	68B
1400/04/19	42,400	41,500	43,038	42,280	2.99	1,367	1M	60B
1400/04/16	39,993	38,130	41,849	41,053	3.00	2,370	4M	149B
1400/04/15	40,550	39,490	42,000	39,857	(4.12)	3,053	4M	173B
1400/04/14	45,000	41,282	45,000	41,568	(4.34)	2,552	5M	225B
1400/04/13	42,000	41,409	45,599	43,454	(0.31)	1,479	2M	70B
1400/04/12	44,610	43,107	45,860	43,588	(3.94)	1,144	1M	51B
1400/04/09	45,990	44,732	45,990	45,375	1.46	933	897K	41B
1400/04/08	44,100	43,897	46,210	44,721	(3.22)	1,527	2M	73B
1400/04/07	46,000	44,891	48,250	46,207	(2.21)	1,466	2M	74B
1400/04/06	49,000	46,500	49,000	47,253	0.30	1,916	2M	86B
1400/04/05	45,500	45,422	47,693	47,114	3.73	3,072	3M	144B
1400/04/02	45,013	45,013	48,000	45,422	(4.14)	3,837	6M	282B
1400/04/01	45,107	45,107	45,107	47,382	(0.21)	17	12K	536M
1400/03/31	45,174	45,174	45,174	47,481	(0.15)	13	8K	377M
1400/03/30	47,551	47,551	47,551	47,551	(10.0)	41	289K	14B
1400/03/26	50,336	50,336	50,336	52,834	(0.28)	5	16K	805M
1400/03/25	50,496	50,496	50,496	52,985	(0.32)	11	18K	896M
1400/03/24	50,660	50,660	50,660	53,153	(0.32)	10	18K	925M
1400/03/23	50,727	50,727	50,727	53,326	(0.13)	2	7K	375M
1400/03/22	50,729	50,729	50,729	53,396	0.0	1	195	10M
1400/03/19	49,082	49,082	49,082	53,398	(2.08)	47	57K	3B
1400/03/18	51,811	51,811	51,811	54,535	0.0	2	197	10M
1400/03/17	51,940	51,940	51,940	54,537	(0.25)	14	14K	709M
1400/03/12	51,946	51,946	51,946	54,673	(0.01)	4	592	31M
1400/03/10	51,947	51,947	51,947	54,679	0.0	2	200	10M
1400/03/09	52,003	52,003	52,003	54,681	(0.11)	6	6K	307M
1400/03/08	52,045	52,045	52,045	54,740	(0.08)	15	4K	228M
1400/03/05	52,075	52,075	52,075	54,784	(0.06)	4	3K	159M
1400/03/04	52,076	52,076	52,076	54,815	0.0	1	98	5M
1400/03/03	52,079	52,079	52,079	54,816	(0.01)	4	400	21M
1400/03/02	52,081	52,081	52,081	54,820	0.0	2	208	11M
1400/03/01	52,150	52,150	52,150	54,822	(0.13)	17	7K	372M
1400/02/29	55,000	52,250	55,000	54,894	(15.14)	125	247K	14B
1400/02/22	63,743	63,743	63,743	65,503	(0.32)	37	81K	5B
1400/02/21	63,746	63,746	63,746	65,714	0.0	5	1K	83M
1400/02/19	63,746	63,746	63,746	65,717	0.0	1	93	6M
1400/02/18	63,746	63,746	63,746	65,717	0.0	1	157	10M
1400/02/11	63,767	63,767	63,767	65,717	(0.03)	18	9K	542M
1400/02/08	63,767	63,767	63,767	65,739	0.0	1	1	64K
1400/02/01	63,767	63,767	63,767	65,739	0.0	1	80	5M
1400/01/31	64,425	64,425	64,425	65,739	0.0	1	78	5M
1400/01/28	64,425	64,425	64,425	65,739	0.0	1	221	14M
1400/01/25	64,425	64,425	64,425	65,739	0.0	2	200	13M
1400/01/24	64,427	64,427	64,427	65,739	0.0	3	960	62M
1400/01/22	64,427	64,427	64,427	65,741	0.0	1	100	6M
1400/01/18	64,428	64,428	64,428	65,741	0.0	4	373	24M
1400/01/17	64,430	64,430	64,430	65,742	0.0	3	872	56M
1400/01/16	64,433	64,433	64,433	65,744	0.0	4	2K	106M
1400/01/15	64,436	64,436	64,436	65,747	(0.01)	8	2K	139M
1400/01/14	64,437	64,437	64,437	65,751	0.0	3	645	42M
1400/01/11	64,486	64,486	64,486	65,752	(0.08)	21	29K	2B
1400/01/10	64,500	64,500	64,500	65,802	(0.02)	33	8K	537M
1400/01/08	64,594	64,594	64,594	65,816	(0.15)	19	56K	4B
1400/01/07	64,607	64,607	64,607	65,912	(0.02)	19	8K	485M
1399/12/27	64,702	64,702	64,702	65,925	(0.15)	36	56K	4B
1399/12/26	64,712	64,712	64,712	66,022	(0.02)	17	6K	374M
1399/12/25	64,727	64,727	64,727	66,032	(0.02)	16	8K	550M
1399/12/24	64,774	64,774	64,774	66,047	(0.07)	11	27K	2B
1399/12/23	64,777	64,777	64,777	66,095	0.0	8	2K	98M
1399/12/20	64,780	64,780	64,780	66,098	(0.01)	10	2K	140M
1399/12/19	64,808	64,808	64,808	66,102	(0.04)	15	16K	1B
1399/12/18	64,821	64,821	64,821	66,130	(0.02)	8	7K	479M
1399/12/17	64,851	64,851	64,851	66,143	(0.05)	7	18K	1B
1399/12/16	64,875	64,875	64,875	66,174	(0.04)	24	13K	872M
1399/12/13	64,951	64,951	64,951	66,198	(0.12)	37	43K	3B
1399/12/12	66,220	66,220	66,960	66,276	(1.92)	709	1M	92B
1399/12/11	66,229	66,229	66,229	67,571	(0.01)	12	5K	330M
1399/12/10	66,320	66,320	66,320	67,580	(0.14)	15	51K	3B
1399/12/09	66,639	66,639	66,639	67,673	(0.48)	41	176K	12B
1399/12/06	67,180	67,180	67,180	67,998	(0.81)	147	298K	20B
1399/12/05	69,800	67,956	72,000	68,551	(1.14)	1,014	1M	86B
1399/12/04	65,755	65,755	71,120	69,342	3.35	2,126	4M	259B
1399/12/03	68,500	66,334	68,500	67,096	(0.87)	453	425K	28B
1399/12/02	70,120	66,467	70,700	67,687	(0.2)	2,069	2M	152B
1399/11/29	64,891	64,891	70,002	67,823	2.43	2,170	3M	183B
1399/11/28	65,264	65,264	65,264	66,215	(0.57)	131	221K	14B
1399/11/27	65,848	65,848	67,999	66,595	(0.89)	656	631K	42B
1399/11/26	69,071	67,020	69,071	67,191	(1.75)	1,034	1M	74B
1399/11/25	68,469	66,642	68,469	68,387	5.87	1,816	5M	311B
1399/11/21	64,800	63,138	66,055	64,594	2.68	1,780	3M	191B
1399/11/20	63,333	59,505	63,532	62,910	3.97	1,695	2M	156B
1399/11/19	57,700	57,700	63,750	60,507	(0.38)	2,105	3M	188B
1399/11/18	60,350	60,296	62,200	60,736	(4.31)	602	720K	44B
1399/11/15	65,800	60,827	66,900	63,469	(0.87)	1,641	2M	98B
1399/11/14	60,989	60,989	66,500	64,028	(0.26)	3,920	4M	276B
1399/11/13	61,523	61,523	61,523	64,198	(0.87)	149	126K	8B
1399/11/12	64,416	64,416	66,400	64,761	(4.49)	739	789K	51B
1399/11/11	68,540	65,731	71,500	67,806	(2.0)	2,654	3M	207B
1399/11/08	68,540	68,540	72,498	69,190	(4.1)	2,304	2M	172B
1399/11/07	76,987	70,596	76,987	72,147	(2.91)	3,038	3M	183B
1399/11/06	69,500	69,500	74,818	74,311	4.29	3,472	4M	288B
1399/11/05	74,224	67,156	74,224	71,256	0.80	4,007	4M	310B
1399/11/04	65,587	65,587	72,489	70,690	2.39	3,419	7M	486B
1399/11/01	68,938	68,938	71,000	69,038	(4.86)	741	958K	66B
1399/10/30	71,000	69,680	73,156	72,566	4.15	3,953	5M	362B
1399/10/29	69,800	67,000	69,969	69,673	4.55	4,029	5M	326B
1399/10/27	65,000	62,650	69,244	66,638	1.05	2,558	5M	329B
1399/10/24	65,000	62,001	66,899	65,947	3.50	2,033	3M	206B
1399/10/23	63,999	61,501	64,585	63,714	3.58	1,832	2M	154B
1399/10/22	60,000	58,000	62,279	61,510	3.70	1,686	2M	136B
1399/10/21	59,520	57,525	61,338	59,314	(2.04)	2,142	2M	126B
1399/10/20	60,440	58,210	61,116	60,552	4.03	1,316	2M	129B
1399/10/17	61,100	57,303	62,450	58,206	(3.5)	981	1M	73B
1399/10/16	60,329	58,453	60,329	60,318	4.98	760	1M	79B
1399/10/15	53,040	53,040	58,453	57,457	3.21	737	1M	66B
1399/10/14	55,609	55,609	57,500	55,670	(4.89)	591	1M	56B
1399/10/13	56,640	56,471	59,400	58,535	(1.53)	158	260K	15B
1399/10/10	59,500	58,774	62,560	59,443	(3.92)	682	866K	51B
1399/10/09	61,031	61,031	65,449	61,867	(3.7)	1,334	2M	99B
1399/10/08	62,100	62,013	64,240	64,243	(1.58)	322	252K	16B
1399/10/07	69,210	63,225	69,210	65,276	(1.92)	1,072	1M	76B
1399/10/06	67,542	64,590	67,742	66,552	3.15	1,196	1M	83B
1399/10/03	65,180	61,500	65,794	64,517	2.96	1,290	2M	101B
1399/10/02	58,000	57,960	62,853	62,661	4.68	1,097	2M	110B
1399/10/01	61,990	57,920	61,990	59,860	0.36	665	1M	61B
1399/09/30	59,647	56,021	60,900	59,643	2.24	822	1M	71B
1399/09/29	59,579	57,475	61,001	58,336	(3.58)	1,057	1M	74B
1399/09/26	59,597	59,597	62,490	60,499	(3.56)	501	1M	68B
1399/09/25	60,284	60,284	61,400	62,733	(1.14)	125	197K	12B
1399/09/24	66,487	60,155	66,487	63,456	0.21	1,433	2M	143B
1399/09/23	61,380	57,867	63,955	63,321	3.96	876	1M	93B
1399/09/22	60,932	58,100	60,932	60,910	4.96	479	2M	142B
1399/09/19	54,600	54,600	59,095	58,031	3.11	411	764K	44B
1399/09/18	56,780	55,601	60,020	56,281	(3.84)	831	1M	65B
1399/09/17	60,000	56,520	60,939	58,527	(1.63)	1,133	1M	77B
1399/09/16	57,000	57,000	59,750	59,494	4.55	1,055	2M	111B
1399/09/15	56,097	56,097	59,049	56,905	(3.63)	2,102	4M	252B
1399/09/12	56,794	56,794	56,794	59,049	(1.23)	182	244K	14B
1399/09/11	60,368	55,011	60,368	59,783	3.98	1,354	5M	297B
1399/09/10	58,125	58,125	58,125	57,494	3.86	210	769K	45B
1399/09/09	55,378	50,104	55,378	55,358	4.96	726	3M	188B
1399/09/08	52,741	52,711	52,741	52,741	5.00	1,005	3M	167B
1399/09/05	46,130	46,130	50,953	50,230	3.51	530	974K	49B
1399/09/04	49,000	46,738	50,982	48,527	(1.36)	721	520K	25B
1399/09/03	49,030	48,094	52,490	49,197	(2.82)	1,026	750K	37B
1399/09/02	51,000	48,651	53,550	50,625	(7.55)	967	834K	42B
1399/09/01	52,105	52,105	52,105	54,757	(0.16)	33	30K	2B
1399/08/28	52,212	52,212	52,212	54,847	(0.2)	23	37K	2B
1399/08/27	52,225	52,225	52,225	54,959	(0.03)	12	5K	241M
1399/08/26	52,241	52,241	52,241	54,973	(0.03)	4	6K	290M
1399/08/25	52,243	52,243	52,243	54,990	0.0	5	782	41M
1399/08/24	52,264	52,264	52,264	54,992	(0.04)	24	7K	378M
1399/08/21	52,292	52,292	52,292	55,014	(0.05)	13	10K	525M
1399/08/20	52,294	52,294	52,294	55,044	0.0	2	495	26M
1399/08/19	52,296	52,296	52,296	55,046	0.0	3	698	37M
1399/08/18	52,298	52,298	52,298	55,048	0.0	3	700	37M
1399/08/17	52,303	52,303	52,303	55,050	(0.01)	3	2K	86M
1399/08/14	52,313	52,313	52,313	55,055	(0.02)	6	4K	192M
1399/08/12	52,316	52,316	52,316	55,066	(0.01)	2	1K	55M
1399/08/11	52,328	52,328	52,328	55,069	(0.02)	9	4K	221M
1399/08/10	52,343	52,343	52,343	55,082	(0.03)	11	5K	261M
1399/08/07	52,346	52,346	52,346	55,097	(0.01)	6	1K	63M
1399/08/06	52,352	52,352	52,352	55,101	(0.01)	5	2K	107M
1399/08/05	52,352	52,352	52,352	55,107	0.0	1	88	5M
1399/08/03	52,355	52,355	52,355	55,107	(0.01)	1	1K	52M
1399/07/30	52,365	52,365	52,365	55,110	(0.02)	9	4K	193M
1399/07/29	52,369	52,369	52,369	55,121	(0.01)	3	1K	68M
1399/07/28	52,370	52,370	52,370	55,125	0.0	2	290	15M
1399/07/27	52,383	52,383	52,383	55,126	(0.02)	17	4K	218M
1399/07/23	52,415	52,415	52,415	55,139	(0.06)	16	11K	580M
1399/07/22	52,426	52,426	52,426	55,173	(0.02)	12	4K	204M
1399/07/21	52,556	52,556	52,556	55,185	(0.25)	74	44K	2B
1399/07/20	53,477	53,477	55,700	55,322	(1.72)	561	398K	22B
1399/07/19	53,629	53,629	55,000	56,291	(0.28)	125	51K	3B
1399/07/16	54,100	53,966	56,990	56,451	(0.62)	256	127K	7B
1399/07/15	54,040	54,040	57,970	56,806	(0.12)	45	35K	2B
1399/07/14	54,040	54,040	54,040	56,873	(0.02)	9	3K	177M
1399/07/13	58,990	54,267	58,990	56,884	(0.42)	140	77K	4B
1399/07/12	56,000	55,497	58,500	57,123	(2.22)	460	846K	48B
1399/07/09	56,042	56,042	58,998	58,417	(0.97)	194	398K	23B
1399/07/08	56,046	56,046	56,046	58,991	(0.01)	5	1K	66M
1399/07/07	56,054	56,054	56,054	58,995	(0.02)	5	3K	142M
1399/07/06	56,065	56,065	56,065	59,004	(0.02)	15	3K	183M
1399/07/05	56,073	56,073	56,073	59,015	(0.02)	16	2K	139M
1399/07/02	56,403	56,403	58,978	59,024	(0.58)	178	100K	6B
1399/07/01	56,474	56,474	56,474	59,371	(0.13)	51	21K	1B
1399/06/31	56,512	56,512	56,512	59,446	(0.07)	17	11K	630M
1399/06/30	59,602	56,623	59,602	59,486	(0.2)	113	103K	6B
1399/06/29	57,010	56,810	61,480	59,603	(0.33)	306	281K	17B
1399/06/26	61,496	56,722	62,692	59,800	0.16	519	382K	23B
1399/06/25	55,640	55,640	61,496	59,707	1.94	691	971K	58B
1399/06/24	55,666	55,666	55,666	58,568	(0.05)	17	8K	440M
1399/06/23	55,673	55,673	55,673	58,595	(0.01)	11	2K	121M
1399/06/22	55,993	55,993	56,299	58,603	(0.57)	97	98K	5B
1399/06/19	56,022	56,022	56,022	58,940	(0.05)	25	9K	483M
1399/06/18	56,033	56,033	56,033	58,970	(0.02)	6	3K	189M
1399/06/17	56,038	56,038	56,038	58,982	(0.01)	6	2K	87M
1399/06/16	56,074	56,074	56,074	58,987	(0.06)	26	11K	608M
1399/06/15	56,226	56,226	56,226	59,025	(0.27)	70	46K	3B
1399/06/12	56,278	56,278	56,278	59,185	(0.09)	19	15K	851M
1399/06/11	56,860	56,860	58,637	59,239	(1.02)	118	171K	10B
1399/06/10	60,000	57,124	60,000	59,852	(0.46)	185	107K	6B
1399/06/05	62,000	58,600	62,000	60,130	0.20	512	284K	17B
1399/06/04	57,764	57,764	60,000	60,008	(1.31)	400	265K	15B
1399/06/03	57,859	57,859	57,859	60,804	(0.16)	30	27K	2B
1399/06/02	57,932	57,932	57,933	60,904	(0.13)	61	21K	1B
1399/06/01	58,070	58,064	61,900	60,981	(0.23)	116	42K	2B
1399/05/29	58,700	58,596	60,000	61,119	(0.91)	231	139K	8B
1399/05/28	61,500	60,126	64,300	61,680	(2.54)	722	548K	33B
1399/05/27	61,204	61,203	64,279	63,290	(1.76)	419	274K	17B
1399/05/26	61,712	61,712	63,998	64,424	(0.83)	281	130K	8B
1399/05/25	67,960	62,697	67,960	64,960	(1.57)	360	259K	16B
1399/05/22	65,081	65,081	69,000	65,996	(3.66)	687	525K	34B
1399/05/21	66,646	66,646	66,950	68,506	(2.35)	444	315K	21B
1399/05/20	68,330	68,167	70,802	70,153	(2.23)	366	302K	21B
1399/05/19	76,000	70,802	77,000	71,754	(3.72)	761	572K	41B
1399/05/15	74,758	67,810	74,758	74,528	4.68	856	1M	79B
1399/05/14	71,701	71,701	71,701	71,199	4.26	416	636K	46B
1399/05/13	64,580	64,700	71,376	68,287	0.45	864	981K	67B
1399/05/12	67,410	67,400	69,490	67,978	0.84	846	636K	43B
1399/05/11	69,500	66,260	69,500	67,413	0.56	1,060	644K	43B
1399/05/08	66,130	66,000	69,900	67,039	(2.42)	987	683K	46B
1399/05/07	70,000	67,703	72,000	68,701	(3.6)	963	809K	56B
1399/05/06	70,800	70,768	73,715	71,266	(4.33)	1,119	989K	70B
1399/05/05	73,518	73,518	74,000	74,492	(3.74)	632	481K	35B
1399/05/04	78,189	74,280	82,098	77,387	(1.03)	1,536	1M	102B
1399/05/01	79,600	77,152	79,600	78,189	3.09	1,335	753K	59B
1399/04/31	72,518	71,510	77,146	75,846	3.23	1,216	2M	135B
1399/04/30	77,800	70,629	77,800	73,473	(1.17)	1,519	997K	73B
1399/04/29	76,077	69,000	76,077	74,346	2.61	1,774	1M	108B
1399/04/28	73,691	73,300	73,691	72,455	3.24	682	467K	34B
1399/04/25	70,000	67,910	74,800	70,182	(1.82)	1,637	2M	113B
1399/04/24	70,100	70,042	75,500	71,484	(3.04)	1,304	945K	68B
1399/04/23	77,800	72,413	77,800	73,728	(3.27)	730	480K	35B
1399/04/22	73,450	72,221	77,202	76,224	3.67	1,529	1M	100B
1399/04/21	73,205	73,205	75,920	73,526	(4.58)	906	601K	44B
1399/04/18	77,100	76,034	79,650	77,057	(3.72)	1,090	661K	51B
1399/04/17	82,000	79,920	82,000	80,035	(4.86)	2,055	2M	140B
1399/04/16	85,500	82,000	88,000	84,126	(2.2)	2,694	2M	151B
1399/04/15	85,613	85,613	88,877	86,022	(4.55)	1,765	1M	119B
1399/04/14	91,000	89,056	92,935	90,118	(3.87)	816	505K	45B
1399/04/11	94,121	90,001	97,500	93,743	(0.4)	1,622	1M	140B
1399/04/10	94,680	91,999	95,800	94,121	2.84	1,820	1M	119B
1399/04/09	97,000	89,000	97,000	91,520	(1.8)	665	742K	68B
1399/04/08	100,800	91,275	100,800	93,198	(3.0)	1,172	2M	188B
1399/04/07	93,000	93,000	96,176	96,078	4.89	577	1M	112B
1399/04/04	89,230	89,217	95,899	91,597	(2.46)	844	643K	59B
1399/04/03	95,416	90,125	97,999	93,911	(1.01)	1,191	975K	92B
1399/04/02	91,683	91,683	96,199	94,868	3.48	930	649K	62B
1399/04/01	92,000	88,860	94,400	91,682	1.80	1,290	988K	91B
1399/03/31	88,000	85,500	92,998	90,064	1.57	1,682	1M	110B
1399/03/27	91,510	87,500	91,510	88,668	(3.59)	1,747	1M	99B
1399/03/26	94,197	91,291	95,900	91,970	(4.29)	1,577	2M	150B
1399/03/25	97,170	94,196	98,880	96,095	(3.08)	1,509	1M	141B
1399/03/24	99,256	95,900	99,256	99,153	4.89	1,615	2M	211B
1399/03/21	94,530	94,530	94,530	94,530	5.00	370	837K	79B
1399/03/20	90,029	90,029	90,029	90,029	5.00	508	605K	54B
1399/03/19	83,901	83,814	91,000	85,742	(2.81)	2,281	3M	224B
1399/03/18	90,000	87,172	91,734	88,225	(3.85)	4,516	4M	359B
1399/03/17	91,962	90,000	91,962	91,759	4.77	1,263	1M	133B
1399/03/13	87,600	87,000	87,667	87,583	4.90	576	846K	74B
1399/03/12	81,999	77,950	86,111	83,493	1.81	2,171	3M	261B
1399/03/11	82,365	76,000	82,365	82,011	4.55	1,394	3M	215B
1399/03/10	78,443	78,443	78,443	78,443	5.00	337	743K	58B
1399/03/07	75,101	75,101	75,101	74,708	9.65	111	692K	52B
1399/02/30	68,639	68,639	68,639	68,581	4.91	302	842K	58B
1399/02/29	67,102	67,102	67,102	65,371	2.29	212	393K	26B
1399/02/28	64,278	61,501	64,278	63,907	4.39	506	800K	51B
1399/02/27	61,251	58,495	61,251	61,218	4.94	1,223	1M	90B
1399/02/24	59,400	57,800	59,401	58,335	3.11	487	593K	35B
1399/02/23	57,174	54,251	57,174	56,573	3.90	1,961	3M	170B
1399/02/22	55,800	52,614	58,149	54,452	(1.68)	1,417	2M	118B
1399/02/21	58,987	53,371	58,987	55,383	(1.42)	1,518	1M	63B
1399/02/20	56,880	55,001	57,179	56,179	3.16	682	690K	39B
1399/02/17	54,998	52,100	55,800	54,457	1.62	1,152	1M	65B
1399/02/16	55,279	50,200	55,279	53,589	1.79	1,657	2M	90B
1399/02/15	54,000	49,305	54,120	52,647	2.14	1,871	2M	102B
1399/02/14	51,804	51,804	51,804	51,543	4.47	342	943K	49B
1399/02/13	49,789	49,789	49,789	49,338	4.05	507	854K	43B
1399/02/10	47,260	45,800	47,592	47,419	4.62	553	1M	53B
1399/02/09	45,220	44,505	46,500	45,326	(2.67)	1,606	1M	59B
1399/02/08	48,712	46,277	48,712	46,571	(4.4)	2,370	2M	104B
1399/02/07	52,000	47,076	52,000	48,712	(1.7)	2,440	2M	104B
1399/02/06	49,689	48,500	49,968	49,553	4.13	2,083	2M	119B
1399/02/03	47,480	45,168	49,100	47,589	1.18	1,726	2M	90B
1399/02/02	49,990	45,996	49,990	47,032	(2.86)	1,663	2M	74B
1399/02/01	46,250	46,250	49,991	48,416	0.39	1,314	1M	63B
1399/01/31	49,922	45,222	49,922	48,230	1.44	1,615	2M	96B
1399/01/30	47,938	47,938	47,938	47,545	4.14	591	906K	43B
1399/01/27	47,008	47,008	47,008	45,656	1.98	386	428K	20B
1399/01/26	42,281	42,281	45,837	44,770	2.55	1,269	1M	50B
1399/01/25	45,990	42,701	46,000	43,655	(2.73)	1,219	1M	49B
1399/01/24	43,601	43,601	46,900	44,880	(0.36)	1,616	2M	68B
1399/01/23	45,000	43,909	47,411	45,041	(2.54)	1,946	2M	86B
1399/01/20	49,315	44,619	49,315	46,217	(1.6)	2,793	2M	103B
1399/01/19	47,442	45,254	47,442	46,967	3.95	1,341	1M	65B
1399/01/18	45,253	44,539	45,253	45,183	4.84	1,916	3M	116B
1399/01/17	44,539	44,539	44,539	43,099	1.60	369	386K	17B
1399/01/16	43,675	43,675	43,675	42,419	1.98	322	476K	21B
1399/01/11	42,878	42,878	42,878	41,596	1.86	317	492K	21B
1399/01/10	41,743	41,743	41,743	40,837	2.72	358	720K	30B
1399/01/09	39,649	39,649	41,631	39,756	5.28	307	687K	29B
1398/12/28	37,011	37,000	38,644	37,761	2.60	1,366	1M	41B
1398/12/27	37,475	35,700	37,700	36,804	0.15	921	641K	24B
1398/12/26	37,745	36,150	37,745	36,748	2.23	963	748K	28B
1398/12/25	34,400	34,400	37,000	35,948	0.73	644	547K	20B
1398/12/24	38,008	35,045	38,193	35,686	(3.26)	1,367	1M	44B
1398/12/21	35,402	35,402	37,213	36,889	4.09	1,384	1M	44B
1398/12/20	34,336	34,336	37,776	35,441	(1.94)	1,729	1M	52B
1398/12/19	35,110	35,074	35,850	36,143	(2.1)	627	567K	20B
1398/12/17	36,853	36,853	38,100	36,920	(4.83)	1,273	1M	51B
1398/12/14	39,730	38,054	40,000	38,792	(3.16)	2,886	2M	80B
1398/12/13	41,700	38,700	41,700	40,056	0.86	3,281	3M	112B
1398/12/12	39,715	39,714	39,715	39,715	5.00	813	2M	71B
1398/12/11	37,824	37,824	37,824	37,824	5.00	304	293K	11B
1398/12/10	35,950	34,000	37,270	36,023	1.48	1,821	2M	69B
1398/12/07	34,899	34,522	36,010	35,496	3.50	2,105	3M	96B
1398/12/06	35,090	33,700	35,100	34,296	(0.22)	2,430	3M	89B
1398/12/05	35,970	33,500	35,970	34,370	0.20	1,642	1M	46B
1398/12/04	34,119	33,215	34,353	34,303	4.84	836	1M	37B
1398/12/03	31,458	31,458	33,999	32,718	(1.19)	1,710	1M	48B
1398/11/30	31,809	31,809	34,000	33,113	1.65	1,428	1M	34B
1398/11/29	32,600	31,930	33,576	32,576	(2.98)	1,500	1M	39B
1398/11/28	35,034	33,283	35,034	33,577	(4.16)	1,790	1M	49B
1398/11/27	35,799	33,900	35,799	35,034	2.27	1,571	1M	42B
1398/11/26	33,511	33,333	34,756	34,257	3.49	1,634	2M	65B
1398/11/23	33,994	32,000	33,994	33,101	0.16	1,455	1M	39B
1398/11/21	35,400	32,663	35,400	33,047	(3.88)	1,665	1M	36B
1398/11/20	33,520	32,402	35,602	34,382	1.39	1,994	2M	63B
1398/11/19	34,501	33,522	35,235	33,909	(3.9)	2,262	2M	73B
1398/11/16	34,775	34,775	36,524	35,286	(3.49)	2,118	2M	66B
1398/11/15	39,150	35,873	39,150	36,561	(3.18)	1,993	2M	67B
1398/11/14	38,220	35,292	38,292	37,761	3.54	2,205	2M	75B
1398/11/13	36,790	35,077	36,829	36,469	3.97	2,667	3M	107B
1398/11/12	35,076	35,000	35,076	35,076	5.00	1,013	2M	53B
1398/11/08	32,800	32,640	33,634	33,406	4.29	1,276	1M	47B
1398/11/07	31,700	30,650	32,652	32,033	0.74	1,457	1M	43B
1398/11/06	32,798	30,700	32,798	31,799	(0.98)	1,903	2M	50B
1398/11/05	32,689	31,511	32,689	32,115	2.01	1,576	1M	40B
1398/11/02	31,201	31,201	32,225	31,481	(3.14)	1,340	1M	40B
1398/11/01	32,999	31,502	33,400	32,502	1.89	1,380	1M	41B
1398/10/30	31,200	30,672	32,205	31,900	4.00	1,907	3M	83B
1398/10/29	30,660	30,000	31,369	30,672	(0.76)	1,705	2M	51B
1398/10/28	29,800	29,800	31,870	30,906	(1.1)	2,478	3M	84B
1398/10/25	32,300	30,858	32,300	31,250	(3.75)	1,386	1M	39B
1398/10/24	34,266	31,229	34,266	32,468	(1.23)	1,122	1M	40B
1398/10/23	32,982	31,520	32,982	32,872	4.65	1,407	3M	89B
1398/10/22	31,412	31,412	31,412	31,412	5.00	94	158K	5B
1398/10/21	29,917	29,917	29,917	29,917	2.00	51	58K	2B
1398/10/18	29,331	29,331	29,331	29,331	(2.0)	28	14K	402M
1398/10/17	30,480	29,534	31,753	29,929	(3.73)	403	477K	14B
1398/10/15	29,905	29,905	33,000	31,088	(1.24)	1,634	2M	65B
1398/10/14	31,478	31,478	31,478	31,478	(5.0)	238	203K	6B
1398/10/11	32,271	32,271	34,100	33,134	1.53	1,190	1M	37B
1398/10/10	33,466	31,800	33,963	32,636	(2.47)	1,162	1M	35B
1398/10/09	34,337	33,000	34,337	33,464	(0.01)	1,063	926K	31B
1398/10/08	34,140	32,700	34,140	33,467	2.88	1,345	2M	51B
1398/10/07	32,499	31,140	32,608	32,529	4.74	896	2M	52B
1398/10/04	32,900	30,757	32,900	31,056	(4.07)	1,883	2M	69B
1398/10/03	33,200	31,200	34,000	32,375	(1.05)	1,881	2M	69B
1398/10/02	33,119	30,001	33,119	32,719	3.73	2,182	5M	157B
1398/10/01	31,548	30,050	31,548	31,542	4.98	1,284	3M	98B
1398/09/30	32,000	29,637	32,000	30,046	(3.69)	2,173	3M	77B
1398/09/27	32,241	30,629	32,241	31,196	(8.08)	1,716	2M	72B
1398/09/26	35,500	33,809	35,500	33,937	(4.64)	1,526	2M	57B
1398/09/25	34,205	34,205	36,553	35,588	2.23	2,025	4M	125B
1398/09/24	35,138	32,500	35,138	34,813	4.03	4,277	9M	329B
1398/09/23	31,935	31,935	33,531	33,465	10.03	465	3M	96B
1398/09/20	30,415	30,415	30,415	30,415	5.00	73	284K	9B
1398/09/19	28,967	28,967	28,967	28,967	5.00	137	536K	16B
1398/09/18	27,588	27,588	27,588	27,588	5.00	68	78K	2B
1398/09/17	26,275	26,275	26,275	26,275	5.00	141	1M	30B
1398/09/16	25,024	25,024	25,024	25,024	5.00	49	22K	549M
1398/09/13	23,833	23,833	23,833	23,833	5.00	64	70K	2B
1398/09/12	22,090	21,000	23,077	22,699	3.28	416	930K	21B
1398/09/11	23,100	21,364	23,100	21,979	(2.26)	497	620K	14B
1398/09/10	22,224	22,211	22,700	22,488	3.47	422	359K	8B
1398/09/09	21,435	21,150	22,210	21,733	2.68	522	540K	12B
1398/09/06	21,150	20,503	21,540	21,166	(0.59)	439	459K	10B
1398/09/05	21,401	20,814	21,850	21,292	0.43	529	410K	9B
1398/09/04	21,899	20,708	21,899	21,201	0.93	515	639K	14B
1398/09/03	22,200	20,200	22,200	21,005	(0.91)	762	677K	14B
1398/09/02	21,225	20,302	21,227	21,197	4.85	526	867K	18B
1398/08/29	19,502	19,502	20,281	20,217	4.66	185	282K	6B
1398/08/28	19,880	19,025	19,880	19,316	1.86	242	261K	5B
1398/08/27	18,554	18,554	19,800	18,963	(2.9)	436	597K	11B
1398/08/26	19,528	19,528	19,999	19,530	(4.99)	159	324K	6B
1398/08/25	22,099	20,386	22,099	20,555	(4.21)	765	1M	23B
1398/08/22	21,500	20,766	21,796	21,458	3.37	629	535K	11B
1398/08/21	21,099	19,100	21,099	20,759	3.30	1,221	2M	51B
1398/08/20	20,095	20,095	20,095	20,095	5.00	123	134K	3B
1398/08/19	19,210	18,845	19,210	19,139	4.61	319	366K	7B
1398/08/18	18,100	17,948	18,844	18,296	1.94	391	932K	17B
1398/08/14	18,000	17,200	18,100	17,947	0.35	253	546K	10B
1398/08/13	18,150	17,135	18,197	17,885	(0.83)	336	713K	13B
1398/08/12	17,330	17,249	18,200	18,035	4.03	429	474K	9B
1398/08/11	18,410	16,846	18,410	17,337	(1.71)	595	604K	10B
1398/08/08	17,500	17,150	17,716	17,639	4.54	384	477K	8B
1398/08/06	15,881	15,881	17,300	16,873	0.94	462	735K	12B
1398/08/04	17,035	16,609	17,637	16,716	(4.39)	387	430K	7B
1398/08/01	18,349	16,967	18,349	17,483	(0.14)	526	791K	14B
1398/07/30	17,515	17,220	17,515	17,507	4.95	375	2M	27B
1398/07/29	15,701	15,573	17,201	16,681	1.83	280	454K	8B
1398/07/28	16,501	16,352	17,400	16,382	(4.82)	318	647K	11B
1398/07/24	17,074	17,074	17,961	17,212	(4.23)	880	2M	31B
1398/07/23	17,961	17,961	18,906	17,972	(4.94)	434	614K	11B
1398/07/22	18,906	18,906	18,907	18,906	(5.0)	172	158K	3B
1398/07/21	21,400	19,610	21,400	19,901	(3.59)	445	480K	10B
1398/07/20	20,741	20,000	20,941	20,642	3.50	400	410K	8B
1398/07/17	19,867	19,867	20,911	19,944	(4.63)	337	895K	18B
1398/07/16	20,910	20,910	21,280	20,912	(4.99)	253	416K	9B
1398/07/15	22,300	21,394	23,499	22,010	(2.26)	537	738K	16B
1398/07/14	23,620	22,137	23,620	22,520	(3.36)	635	674K	15B
1398/07/13	23,595	21,500	23,625	23,302	3.56	740	1M	27B
1398/07/10	21,411	21,411	23,500	22,500	0.01	847	1M	24B
1398/07/09	22,715	20,900	22,715	22,498	3.99	942	2M	48B
1398/07/08	20,749	19,800	21,795	21,634	4.22	781	2M	35B
1398/07/07	20,950	20,448	21,500	20,758	(3.56)	1,903	3M	55B
1398/07/06	21,990	20,730	22,790	21,524	(0.89)	2,623	3M	72B
1398/07/03	20,694	20,694	21,728	21,717	10.19	773	3M	72B
1398/07/01	19,709	19,709	19,709	19,709	5.00	11	13K	250M
1398/06/31	18,771	18,771	18,771	18,771	4.99	81	274K	5B
1398/06/30	17,906	17,350	17,906	17,878	4.83	288	1M	22B
1398/06/27	17,108	16,501	17,108	17,054	4.66	850	4M	68B
1398/06/26	16,294	16,294	16,294	16,294	4.99	45	62K	1B
1398/06/25	15,519	15,519	15,519	15,519	5.00	41	50K	769M
1398/06/24	14,214	13,510	14,925	14,780	3.97	835	5M	70B
1398/06/23	14,441	14,012	14,600	14,215	0.19	550	880K	13B
1398/06/20	14,381	13,811	14,441	14,188	3.16	360	606K	9B
1398/06/17	14,150	13,603	14,150	13,754	(1.16)	543	709K	10B
1398/06/16	13,600	13,600	14,165	13,915	3.14	348	481K	7B
1398/06/13	13,200	13,200	13,646	13,491	3.73	281	454K	6B
1398/06/12	12,990	12,500	13,299	13,006	2.30	440	864K	11B
1398/06/11	13,021	12,531	13,400	12,713	(3.62)	538	1M	19B
1398/06/10	13,140	12,760	13,600	13,190	0.76	372	650K	9B
1398/06/09	13,098	11,923	13,177	13,091	4.31	550	1M	19B
1398/06/06	12,346	12,346	13,150	12,550	(3.42)	334	968K	12B
1398/06/05	13,079	12,300	13,079	12,995	4.32	472	1M	19B
1398/06/04	11,800	11,800	12,548	12,457	4.23	463	1M	15B
1398/06/03	12,300	11,722	12,519	11,951	(3.14)	608	2M	20B
1398/06/02	12,600	12,150	12,600	12,338	1.54	347	653K	8B
1398/05/30	11,900	11,900	12,199	12,151	4.58	309	423K	5B
1398/05/28	11,500	11,111	11,776	11,619	3.59	435	871K	10B
1398/05/27	11,290	10,601	11,446	11,216	1.38	391	923K	10B
1398/05/26	11,286	10,801	11,286	11,063	0.02	353	417K	5B
1398/05/23	10,700	10,700	11,125	11,061	4.39	403	808K	9B
1398/05/22	11,026	10,355	11,026	10,596	(1.95)	307	373K	4B
1398/05/20	11,080	10,501	11,080	10,807	(1.09)	388	557K	6B
1398/05/19	10,850	10,611	11,100	10,926	2.97	527	865K	9B
1398/05/16	10,539	10,221	10,615	10,611	4.96	267	1M	11B
1398/05/15	10,159	9,850	10,600	10,110	(0.05)	344	617K	6B
1398/05/14	10,000	9,835	10,373	10,115	0.01	254	368K	4B
1398/05/13	10,699	9,803	10,699	10,114	(1.48)	382	674K	7B
1398/05/12	9,705	9,705	10,291	10,266	4.74	331	942K	10B
1398/05/09	9,700	9,454	9,978	9,801	3.14	342	628K	6B
1398/05/08	9,790	9,367	9,790	9,503	(0.08)	202	319K	3B
1398/05/07	9,949	9,402	9,949	9,511	(1.84)	165	213K	2B
1398/05/06	9,450	9,202	9,792	9,689	3.89	474	821K	8B
1398/05/05	9,400	9,212	9,400	9,326	1.49	175	280K	3B
1398/05/02	9,450	9,000	9,450	9,189	(2.05)	312	428K	4B
1398/05/01	9,350	9,200	9,799	9,381	(2.89)	272	295K	3B
1398/04/31	10,020	9,500	10,020	9,660	1.13	267	368K	4B
1398/04/30	9,800	9,451	9,800	9,552	1.06	456	490K	5B
1398/04/29	9,382	9,300	9,900	9,452	(2.49)	262	286K	3B
1398/04/26	9,311	9,311	10,111	9,693	(1.1)	259	496K	5B
1398/04/25	10,225	9,780	10,225	9,801	(4.79)	192	351K	3B
1398/04/24	11,160	10,225	11,160	10,294	(4.36)	377	503K	5B
1398/04/23	11,167	10,667	11,167	10,763	(4.14)	522	782K	8B
1398/04/22	11,600	11,166	11,900	11,228	(4.47)	577	2M	22B
1398/04/19	12,000	11,126	12,028	11,753	2.59	458	1M	16B
1398/04/18	11,200	10,700	11,644	11,456	3.30	533	2M	21B
1398/04/17	11,225	10,670	11,225	11,090	3.73	1,153	4M	43B
1398/04/16	10,691	10,691	10,691	10,691	5.00	103	243K	3B
1398/04/15	10,187	9,900	10,187	10,182	4.95	218	484K	5B
1398/04/12	9,499	9,400	9,787	9,702	4.09	532	1M	11B
1398/04/11	9,590	9,201	9,590	9,321	(0.65)	490	896K	8B
1398/04/10	9,748	9,210	9,748	9,382	(2.17)	277	501K	5B
1398/04/09	9,599	9,538	9,737	9,590	1.42	316	577K	6B
1398/04/05	9,789	9,105	9,789	9,456	(1.28)	771	2M	16B
1398/04/04	9,720	9,037	9,850	9,579	0.70	785	2M	16B
1398/04/03	9,499	9,300	9,720	9,512	1.80	590	1M	10B
1398/04/02	9,192	9,192	9,799	9,344	(3.42)	950	2M	23B
1398/04/01	9,675	9,675	9,675	9,675	(5.0)	30	80K	769M
1398/03/29	10,530	10,117	10,530	10,184	(4.37)	84	155K	2B
1398/03/28	10,750	10,200	10,807	10,649	3.46	945	3M	33B
1398/03/27	10,641	9,728	10,641	10,293	1.56	1,097	3M	33B
1398/03/21	10,135	10,135	10,135	10,135	4.99	135	1M	11B
1398/03/20	9,653	9,601	9,653	9,653	4.99	476	3M	33B
1398/03/19	9,208	9,000	9,208	9,194	4.83	313	2M	14B
1398/03/18	8,770	8,770	8,770	8,770	4.99	99	406K	4B
1398/03/13	8,097	8,000	8,364	8,353	4.86	320	2M	15B
1398/03/12	7,760	7,760	8,047	7,966	2.83	337	898K	7B
1398/03/11	7,995	7,595	7,995	7,747	(3.09)	515	786K	6B
1398/03/08	8,080	7,703	8,097	7,994	3.66	562	2M	14B
1398/03/07	7,401	7,401	7,719	7,712	4.90	269	2M	14B
1398/03/05	7,398	7,200	7,489	7,352	1.74	426	1M	9B
1398/03/04	7,420	7,160	7,440	7,226	(4.11)	356	896K	6B
1398/03/01	7,590	7,311	7,690	7,536	1.91	455	1M	8B
1398/02/31	7,520	7,140	7,577	7,395	2.41	463	1M	9B
1398/02/30	7,272	6,926	7,272	7,221	4.26	349	2M	14B
1398/02/29	6,926	6,926	6,926	6,926	4.99	124	844K	6B
1398/02/28	6,500	6,500	6,605	6,597	4.86	23	76K	501M
1398/02/22	6,830	6,456	7,000	6,531	(3.89)	307	866K	6B
1398/02/21	6,640	6,501	6,859	6,795	4.01	311	884K	6B
1398/02/18	6,481	6,481	6,994	6,533	(4.24)	445	1M	8B
1398/02/17	6,921	6,795	7,000	6,822	(4.61)	86	236K	2B
1398/02/16	7,500	7,111	7,510	7,152	(4.45)	266	857K	6B
1398/02/15	7,557	7,125	7,776	7,485	(0.19)	526	1M	10B
1398/02/14	7,250	7,199	7,557	7,499	4.18	449	1M	10B
1398/02/11	7,412	6,995	7,412	7,198	(2.24)	510	2M	11B
1398/02/10	7,580	7,220	7,580	7,363	0.22	260	582K	4B
1398/02/09	7,317	7,222	7,540	7,347	1.76	360	731K	5B
1398/02/08	7,200	7,110	7,320	7,220	0.50	331	854K	6B
1398/02/07	7,020	7,020	7,299	7,184	0.76	307	595K	4B
1398/02/04	7,042	7,042	7,290	7,130	0.14	149	402K	3B
1398/02/03	7,097	6,903	7,268	7,120	(0.11)	191	425K	3B
1398/02/02	7,420	6,902	7,420	7,128	(1.78)	325	925K	7B
1398/01/31	7,194	6,950	7,431	7,257	2.51	150	552K	4B
1398/01/28	7,082	6,929	7,389	7,079	(2.93)	229	405K	3B
1398/01/27	7,305	7,177	7,600	7,293	(3.46)	342	494K	4B
1398/01/26	7,250	7,250	7,591	7,554	4.48	387	1M	11B
1398/01/25	7,418	7,000	7,431	7,230	2.13	475	1M	9B
1398/01/24	7,130	6,900	7,163	7,079	3.77	898	4M	28B
1398/01/21	6,809	6,700	6,934	6,822	3.16	734	2M	15B
1398/01/20	6,305	6,305	6,746	6,613	1.30	296	672K	4B
1398/01/19	6,521	6,490	6,665	6,528	(2.49)	294	889K	6B
1398/01/18	6,774	6,532	6,925	6,695	(1.08)	302	1M	7B
1398/01/17	6,810	6,510	6,900	6,768	(0.82)	223	623K	4B
1398/01/11	7,000	6,771	7,149	6,824	(4.25)	491	1M	7B
1398/01/10	6,963	6,950	7,206	7,127	3.85	560	2M	15B
1398/01/07	6,896	6,712	6,896	6,863	4.49	474	2M	10B
1398/01/06	6,137	6,137	6,700	6,568	2.93	522	1M	8B
1398/01/05	6,380	6,178	6,450	6,381	3.29	232	431K	3B
1397/12/28	6,250	6,070	6,250	6,178	(0.29)	157	263K	2B
1397/12/27	6,475	6,022	6,475	6,196	(2.24)	337	581K	4B
1397/12/26	6,247	6,207	6,480	6,338	2.52	386	650K	4B
1397/12/25	6,120	6,055	6,207	6,182	4.57	406	2M	11B
1397/12/22	5,900	5,756	6,114	5,912	(1.45)	511	4M	26B
1397/12/21	6,080	5,942	6,170	5,999	(4.08)	391	2M	11B
1397/12/20	6,281	6,148	6,488	6,254	(3.35)	283	708K	4B
1397/12/19	6,382	6,303	6,615	6,471	2.55	265	1M	7B
1397/12/18	6,250	6,200	6,400	6,310	1.48	157	764K	5B
1397/12/15	6,260	6,168	6,466	6,218	(4.22)	274	897K	6B
1397/12/14	6,698	6,480	6,698	6,492	(4.82)	202	658K	4B
1397/12/13	6,999	6,671	7,050	6,821	(2.86)	381	2M	16B
1397/12/12	6,920	6,700	7,104	7,022	3.78	324	2M	11B
1397/12/11	6,814	6,506	6,846	6,766	(0.69)	261	2M	11B
1397/12/08	7,099	6,793	7,250	6,813	(4.71)	286	2M	11B
1397/12/07	6,880	6,880	7,348	7,150	1.71	297	1M	7B
1397/12/06	7,254	7,013	7,328	7,030	(4.77)	321	2M	11B
1397/12/05	7,376	7,376	7,550	7,382	(4.92)	387	4M	27B
1397/12/04	7,764	7,764	7,764	7,764	(4.99)	20	26K	202M
1397/12/01	8,172	8,172	8,172	8,172	(5.0)	60	862K	7B
1397/11/30	8,602	8,602	8,602	8,602	(4.99)	58	624K	5B
1397/11/29	9,291	8,407	9,291	9,054	2.32	782	9M	83B
1397/11/28	8,849	8,849	8,849	8,849	5.00	26	154K	1B
1397/11/27	8,428	8,428	8,428	8,428	5.00	98	1M	11B
1397/11/24	7,460	7,460	8,120	8,027	3.79	376	3M	21B
1397/11/23	7,750	7,512	8,299	7,734	(2.19)	343	2M	17B
1397/11/21	7,997	7,475	7,997	7,907	0.64	123	532K	4B
1397/11/17	7,920	7,581	7,920	7,857	1.67	33	56K	438M
1397/11/16	7,430	7,430	8,097	7,728	(0.28)	187	732K	6B
1397/11/15	7,621	7,618	8,190	7,750	(3.33)	130	394K	3B
1397/11/14	8,010	7,755	8,229	8,017	(1.79)	167	692K	6B
1397/11/13	8,345	8,050	8,345	8,163	2.52	159	455K	4B
1397/11/10	8,398	7,617	8,399	7,962	(0.69)	512	2M	15B
1397/11/09	7,660	7,660	8,043	8,017	9.88	468	2M	18B
1397/11/07	7,296	7,296	7,296	7,296	4.99	20	260K	2B
1397/11/06	6,972	6,711	6,972	6,949	4.65	405	3M	20B
1397/11/03	6,639	6,330	6,641	6,640	4.98	62	490K	3B
1397/11/02	6,325	6,325	6,325	6,325	5.00	77	418K	3B
1397/11/01	5,896	5,600	6,153	6,024	2.80	267	2M	10B
1397/10/30	5,650	5,650	5,896	5,860	4.34	306	1M	7B
1397/10/29	5,644	5,403	5,748	5,616	1.81	180	869K	5B
1397/10/26	5,352	5,352	5,631	5,516	1.25	239	1M	6B
1397/10/25	5,560	5,301	5,590	5,448	(0.27)	242	591K	3B
1397/10/24	5,610	5,225	5,610	5,463	1.85	499	3M	14B
1397/10/23	5,350	5,153	5,410	5,364	4.09	276	2M	10B
1397/10/22	5,153	5,153	5,153	5,153	4.99	63	324K	2B
1397/10/19	4,742	4,742	5,025	4,908	2.55	248	2M	10B
1397/10/18	4,850	4,753	4,898	4,786	0.55	97	284K	1B
1397/10/17	4,851	4,720	4,900	4,760	(1.0)	162	881K	4B
1397/10/16	4,889	4,711	4,890	4,808	0.97	173	555K	3B
1397/10/15	4,700	4,700	4,910	4,762	(2.84)	112	286K	1B
1397/10/12	4,795	4,790	4,937	4,901	4.23	277	975K	5B
1397/10/11	4,641	4,640	4,739	4,702	1.53	66	320K	2B
1397/10/10	4,630	4,623	4,699	4,631	(0.9)	86	297K	1B
1397/10/09	4,620	4,620	4,777	4,673	(0.64)	66	164K	767M
1397/10/08	4,729	4,611	4,779	4,703	1.82	67	157K	738M
1397/10/05	4,716	4,600	4,716	4,619	(0.67)	83	521K	2B
1397/10/04	4,610	4,580	4,737	4,650	1.62	55	228K	1B
1397/10/03	4,512	4,512	4,742	4,576	(2.05)	66	470K	2B
1397/10/02	4,650	4,615	4,780	4,672	0.02	87	218K	1B
1397/10/01	4,700	4,640	4,780	4,671	(1.89)	81	330K	2B
1397/09/28	4,875	4,681	4,875	4,761	2.17	172	538K	3B
1397/09/27	4,411	4,411	4,733	4,660	3.37	283	1M	5B
1397/09/26	4,668	4,480	4,668	4,508	(1.29)	127	528K	2B
1397/09/25	4,700	4,423	4,700	4,567	(0.93)	223	793K	4B
1397/09/24	4,581	4,500	4,700	4,610	8.32	416	1M	6B
1397/09/19	4,477	4,211	4,477	4,256	(3.97)	156	610K	3B
1397/09/18	4,476	4,320	4,517	4,432	1.40	101	256K	1B
1397/09/17	4,300	4,300	4,469	4,371	1.46	157	228K	998M
1397/09/14	4,310	4,211	4,379	4,308	(0.53)	77	166K	717M
1397/09/13	4,361	4,273	4,434	4,331	(1.9)	51	165K	713M
1397/09/12	4,579	4,300	4,582	4,415	(0.92)	128	242K	1B
1397/09/11	4,356	4,350	4,640	4,456	0.70	100	424K	2B
1397/09/10	4,651	4,290	4,728	4,425	(1.73)	100	221K	976M
1397/09/07	4,471	4,452	4,600	4,503	(1.14)	77	176K	791M
1397/09/06	4,500	4,499	4,660	4,555	1.07	92	189K	863M
1397/09/05	4,510	4,472	4,600	4,507	(3.66)	115	393K	2B
1397/09/03	4,603	4,600	4,710	4,678	(2.26)	76	255K	1B
1397/08/30	4,620	4,620	4,827	4,786	2.11	80	303K	1B
1397/08/29	4,850	4,640	4,850	4,687	(2.84)	88	235K	1B
1397/08/28	4,640	4,640	4,936	4,824	2.62	132	387K	2B
1397/08/27	4,750	4,658	4,950	4,701	(4.12)	163	550K	3B
1397/08/26	4,940	4,820	5,048	4,903	(1.49)	290	678K	3B
1397/08/23	4,871	4,830	5,046	4,977	1.95	323	1M	6B
1397/08/22	4,927	4,817	5,050	4,882	(3.71)	358	2M	8B
1397/08/21	4,950	4,950	5,139	5,070	0.54	292	1M	6B
1397/08/20	5,055	4,843	5,195	5,043	0.32	522	2M	11B
1397/08/19	5,050	4,800	5,290	5,027	4.34	730	4M	18B
1397/08/15	4,818	4,800	4,818	4,818	4.99	57	516K	2B
1397/08/14	4,589	4,589	4,589	4,589	4.99	46	217K	996M
1397/08/13	4,371	4,371	4,371	4,371	5.00	58	181K	793M
1397/08/12	4,130	4,033	4,234	4,163	3.22	134	444K	2B
1397/08/09	4,140	4,000	4,140	4,033	1.77	78	170K	685M
1397/08/07	3,899	3,894	4,080	3,963	1.80	78	254K	1B
1397/08/06	3,889	3,885	3,894	3,893	4.96	59	211K	821M
1397/08/05	3,762	3,620	3,770	3,709	(1.93)	96	334K	1B
1397/08/02	4,000	3,730	4,000	3,782	(3.3)	105	412K	2B
1397/08/01	3,897	3,896	3,980	3,911	(4.63)	122	400K	2B
1397/07/30	4,300	4,085	4,300	4,101	(3.57)	74	444K	2B
1397/07/28	4,286	4,116	4,286	4,253	4.19	248	684K	3B
1397/07/25	4,082	4,082	4,082	4,082	4.99	111	993K	4B
1397/07/24	3,888	3,888	3,888	3,888	5.00	54	339K	1B
1397/07/23	3,703	3,700	3,703	3,703	4.99	57	136K	504M
1397/07/22	3,470	3,470	3,610	3,527	(2.49)	238	1M	4B
1397/07/21	3,820	3,598	3,822	3,617	(4.49)	101	249K	902M
1397/07/18	3,810	3,786	3,810	3,787	(4.97)	251	1M	4B
1397/07/17	3,804	3,754	4,086	3,985	2.39	236	531K	2B
1397/07/16	4,080	3,876	4,080	3,892	(9.36)	294	1M	4B
1397/07/15	4,294	4,294	4,294	4,294	(4.98)	6	53K	228M
1397/07/14	4,447	4,446	4,750	4,519	(3.42)	252	892K	4B
1397/07/11	4,679	4,679	4,679	4,679	(4.99)	58	189K	886M
1397/07/10	4,960	4,911	4,969	4,925	(4.72)	44	166K	815M
1397/07/09	5,598	5,126	5,598	5,169	(4.19)	453	2M	8B
1397/07/08	5,408	5,240	5,408	5,395	4.74	362	2M	10B
1397/07/07	5,050	5,000	5,229	5,151	3.43	329	1M	7B
1397/07/04	5,000	4,834	5,049	4,980	1.92	396	1M	6B
1397/07/03	4,770	4,770	5,000	4,886	2.07	456	2M	8B
1397/07/02	4,666	4,666	4,987	4,787	(1.99)	336	1M	6B
1397/07/01	4,953	4,780	5,100	4,884	(0.49)	329	901K	4B
1397/06/31	4,951	4,800	4,953	4,908	4.03	295	988K	5B
1397/06/27	4,688	4,515	4,816	4,718	2.86	258	738K	3B
1397/06/26	4,510	4,501	4,667	4,587	2.59	228	722K	3B
1397/06/25	4,649	4,412	4,740	4,471	(3.73)	333	1M	5B
1397/06/24	4,799	4,478	4,799	4,644	(0.56)	355	1M	6B
1397/06/21	4,672	4,600	4,672	4,670	4.94	271	2M	9B
1397/06/20	4,640	4,407	4,640	4,450	(4.05)	228	876K	4B
1397/06/19	4,640	4,460	4,640	4,638	3.83	6	20K	93M
1397/06/18	4,514	4,340	4,517	4,467	3.84	465	2M	7B
1397/06/17	4,160	4,160	4,316	4,302	4.65	102	288K	1B
1397/06/14	4,047	4,047	4,117	4,111	4.85	197	774K	3B
1397/06/13	3,929	3,800	3,981	3,921	3.40	232	1M	5B
1397/06/12	3,942	3,759	4,080	3,792	(4.15)	379	2M	6B
1397/06/11	4,167	3,942	4,167	3,956	(4.65)	184	624K	2B
1397/06/10	4,070	4,050	4,185	4,149	2.29	326	1M	5B
1397/06/07	4,119	3,906	4,138	4,056	1.37	227	778K	3B
1397/06/06	3,950	3,895	4,020	4,001	4.49	240	1M	5B
1397/06/05	4,000	3,715	4,000	3,829	(2.07)	392	1M	5B
1397/06/04	3,910	3,910	3,910	3,910	4.99	57	279K	1B
1397/06/03	3,724	3,724	3,724	3,724	4.99	28	187K	696M
1397/05/30	3,457	3,457	3,583	3,547	3.93	213	654K	2B
1397/05/29	3,527	3,390	3,527	3,413	(2.15)	157	480K	2B
1397/05/28	3,500	3,416	3,528	3,488	1.07	70	148K	518M
1397/05/27	3,439	3,400	3,482	3,451	4.04	107	346K	1B
1397/05/24	3,375	3,270	3,479	3,317	(3.41)	142	386K	1B
1397/05/23	3,452	3,408	3,499	3,434	(0.23)	45	95K	326M
1397/05/22	3,450	3,385	3,490	3,442	1.27	142	454K	2B
1397/05/21	3,393	3,388	3,499	3,399	(0.32)	70	177K	603M
1397/05/20	3,415	3,370	3,493	3,410	(0.55)	34	53K	180M
1397/05/17	3,468	3,354	3,468	3,429	0.91	59	138K	475M
1397/05/16	3,270	3,270	3,448	3,398	0.44	69	126K	428M
1397/05/15	3,450	3,343	3,450	3,383	(3.32)	144	528K	2B
1397/05/14	3,401	3,401	3,593	3,499	0.98	83	407K	1B
1397/05/13	3,697	3,435	3,697	3,465	(4.15)	111	513K	2B
1397/05/10	3,830	3,501	3,830	3,615	(1.44)	136	415K	2B
1397/05/09	3,465	3,452	3,740	3,668	2.98	128	474K	2B
1397/05/08	3,648	3,502	3,648	3,562	0.42	122	296K	1B
1397/05/07	3,813	3,451	3,813	3,547	(2.34)	32	70K	250M
1397/05/06	3,598	3,450	3,651	3,632	4.43	108	233K	846M
1397/05/03	3,647	3,458	3,647	3,478	(0.46)	68	63K	220M
1397/05/02	3,539	3,466	3,600	3,494	0.20	93	122K	425M
1397/05/01	3,590	3,439	3,647	3,487	(3.67)	150	419K	1B
1397/04/31	3,750	3,583	3,750	3,620	(0.58)	81	191K	690M
1397/04/30	3,780	3,617	3,780	3,641	(0.63)	77	174K	632M
1397/04/27	3,620	3,581	3,734	3,664	1.10	120	206K	756M
1397/04/26	3,728	3,590	3,750	3,624	(2.79)	88	78K	281M
1397/04/25	3,721	3,662	3,864	3,728	(1.17)	84	85K	316M
1397/04/24	3,900	3,702	3,900	3,772	0.99	78	153K	576M
1397/04/23	3,523	3,523	3,748	3,735	4.62	56	154K	576M
1397/04/20	3,575	3,540	3,630	3,570	(4.19)	221	483K	2B
1397/04/19	3,658	3,658	3,800	3,726	(1.71)	93	87K	325M
1397/04/17	3,957	3,774	3,957	3,791	(2.07)	45	70K	265M
1397/04/16	3,890	3,823	3,958	3,871	(2.32)	74	148K	574M
1397/04/13	3,881	3,881	4,087	3,963	(2.92)	109	128K	507M
1397/04/12	4,133	4,052	4,133	4,082	1.27	160	986K	4B
1397/04/11	3,922	3,904	4,041	4,031	4.73	194	680K	3B
1397/04/10	3,955	3,784	3,955	3,849	(3.36)	130	285K	1B
1397/04/09	3,899	3,860	4,092	3,983	1.14	105	218K	868M
1397/04/06	4,088	3,905	4,088	3,938	(4.18)	130	525K	2B
1397/04/05	4,121	4,087	4,190	4,110	(4.46)	68	235K	967M
1397/04/04	4,370	4,150	4,379	4,302	3.14	342	2M	7B
1397/04/03	4,090	4,050	4,208	4,171	4.07	187	571K	2B
1397/04/02	3,837	3,837	4,028	4,008	4.46	175	519K	2B
1397/03/30	3,732	3,674	3,908	3,837	3.09	263	915K	4B
1397/03/29	3,767	3,650	3,769	3,722	(2.9)	187	588K	2B
1397/03/28	3,978	3,766	3,978	3,833	(2.67)	162	489K	2B
1397/03/27	3,950	3,862	4,070	3,938	1.47	266	775K	3B
1397/03/23	3,835	3,801	3,940	3,881	2.00	194	494K	2B
1397/03/22	3,750	3,750	3,845	3,805	0.74	238	614K	2B
1397/03/21	3,780	3,741	3,838	3,777	0.48	102	229K	865M
1397/03/20	3,752	3,650	3,849	3,759	(0.97)	168	447K	2B
1397/03/19	3,790	3,670	3,850	3,796	0.32	223	926K	4B
1397/03/13	3,816	3,713	3,816	3,784	4.10	337	841K	3B
1397/03/12	3,520	3,520	3,691	3,635	3.38	248	542K	2B
1397/03/09	3,495	3,490	3,570	3,516	0.57	222	439K	2B
1397/03/08	3,510	3,470	3,549	3,496	(0.51)	149	311K	1B
1397/03/07	3,613	3,491	3,613	3,514	0.23	174	333K	1B
1397/03/06	3,462	3,462	3,619	3,506	(0.88)	136	218K	763M
1397/03/05	3,450	3,450	3,639	3,537	1.17	230	478K	2B
1397/03/02	3,451	3,422	3,584	3,496	2.40	254	652K	2B
1397/03/01	3,536	3,395	3,540	3,414	(4.45)	268	653K	2B
1397/02/31	3,557	3,540	3,650	3,573	2.23	159	338K	1B
1397/02/30	3,333	3,333	3,536	3,495	3.77	325	1M	4B
1397/02/29	3,385	3,300	3,447	3,368	(0.65)	200	550K	2B
1397/02/26	3,355	3,355	3,446	3,390	(0.91)	118	185K	626M
1397/02/25	3,355	3,355	3,500	3,421	(1.24)	202	400K	1B
1397/02/24	3,488	3,350	3,510	3,464	1.61	132	231K	800M
1397/02/23	3,499	3,346	3,499	3,409	1.16	126	269K	918M
1397/02/22	3,300	3,300	3,413	3,370	1.81	104	189K	638M
1397/02/19	3,300	3,201	3,399	3,310	0.36	59	134K	445M
1397/02/15	3,525	3,451	3,695	3,523	(2.92)	217	340K	1B
1397/02/11	3,523	3,523	3,730	3,629	0.11	83	120K	436M
1397/02/10	3,698	3,581	3,734	3,625	1.17	96	139K	503M
1397/02/09	3,450	3,450	3,710	3,583	0.59	82	117K	419M
1397/02/08	3,578	3,519	3,696	3,562	(2.01)	61	79K	282M
1397/02/05	3,611	3,600	3,710	3,635	(2.0)	125	188K	682M
1397/02/04	3,570	3,570	3,776	3,709	0.46	71	77K	287M
1397/02/03	3,850	3,683	3,864	3,692	(4.75)	199	418K	2B
1397/02/02	3,821	3,761	3,944	3,876	0.31	59	52K	202M
1397/02/01	3,850	3,811	3,930	3,864	1.71	87	114K	440M
1397/01/29	3,625	3,625	3,853	3,799	2.79	108	145K	552M
1397/01/28	3,789	3,622	3,789	3,696	0.16	69	90K	332M
1397/01/27	3,800	3,661	3,800	3,690	(2.46)	70	96K	354M
1397/01/26	3,655	3,655	3,893	3,783	0.48	39	46K	174M
1397/01/22	3,780	3,682	3,850	3,765	(2.13)	78	148K	559M
1397/01/21	3,989	3,802	3,989	3,847	(1.71)	117	193K	742M
1397/01/20	3,957	3,863	4,186	3,914	(3.74)	192	330K	1B
1397/01/19	4,040	3,945	4,220	4,066	(0.81)	189	377K	2B
1397/01/18	4,240	4,092	4,230	4,099	(4.83)	217	464K	2B
1397/01/15	4,324	4,245	4,324	4,307	4.56	518	1M	6B
1397/01/14	4,060	3,950	4,183	4,119	3.39	286	442K	2B
1397/01/08	4,050	3,901	4,060	3,984	0.86	81	78K	312M
1397/01/07	4,000	3,900	4,000	3,950	(1.2)	69	62K	245M
1397/01/06	3,900	3,900	4,050	3,998	(0.17)	94	99K	395M
1397/01/05	4,020	3,980	4,097	4,005	(0.15)	115	200K	803M
1396/12/28	4,035	3,900	4,035	4,011	4.37	181	272K	1B
1396/12/27	3,760	3,760	3,900	3,843	0.58	134	141K	541M
1396/12/26	3,801	3,720	3,918	3,821	4.23	97	175K	670M
1396/12/22	3,666	3,400	3,721	3,666	3.44	332	470K	2B
1396/12/21	3,690	3,527	3,690	3,544	(4.53)	347	604K	2B
1396/12/20	3,831	3,693	3,990	3,712	(4.5)	239	515K	2B
1396/12/19	4,150	3,838	4,150	3,887	(3.79)	261	348K	1B
1396/12/16	4,024	4,009	4,155	4,040	(4.27)	261	255K	1B
1396/12/15	4,250	4,089	4,333	4,220	(0.5)	123	195K	821M
1396/12/14	4,280	4,200	4,330	4,241	1.12	242	153K	648M
1396/12/13	4,174	4,110	4,246	4,194	(2.15)	217	355K	1B
1396/12/12	4,170	4,170	4,360	4,286	2.12	337	537K	2B
1396/12/09	4,280	4,150	4,340	4,197	(0.9)	407	487K	2B
1396/12/08	4,100	4,099	4,243	4,235	4.80	361	669K	3B
1396/12/07	3,908	3,908	4,120	4,041	0.52	173	285K	1B
1396/12/06	3,825	3,825	4,065	4,020	3.16	273	627K	3B
1396/12/05	3,996	3,827	4,094	3,897	(3.2)	230	298K	1B
1396/12/02	4,050	3,996	4,200	4,026	(2.94)	178	280K	1B
1396/11/30	4,045	4,045	4,200	4,148	1.54	104	106K	439M
1396/11/29	4,171	3,996	4,240	4,085	(2.88)	182	229K	935M
1396/11/28	4,242	4,152	4,323	4,206	(1.54)	161	196K	825M
1396/11/25	4,372	4,223	4,372	4,272	1.38	125	212K	907M
1396/11/24	4,176	4,120	4,280	4,214	0.91	214	378K	2B
1396/11/23	4,180	4,115	4,205	4,176	0.10	201	341K	1B
1396/11/21	4,180	4,111	4,210	4,172	(1.09)	137	174K	725M
1396/11/18	4,175	4,160	4,290	4,218	(0.19)	211	161K	680M
1396/11/17	4,220	4,121	4,299	4,226	(1.79)	351	271K	1B
1396/11/16	4,400	4,250	4,400	4,303	(2.84)	304	407K	2B
1396/11/15	4,408	4,408	4,499	4,429	(2.34)	143	136K	604M
1396/11/14	4,510	4,371	4,658	4,535	2.12	355	610K	3B
1396/11/11	4,250	4,250	4,521	4,441	3.14	560	1M	6B
1396/11/10	4,306	4,306	4,306	4,306	(4.99)	62	236K	1B
1396/11/09	4,766	4,528	4,766	4,532	(4.91)	210	499K	2B
1396/11/08	4,980	4,720	5,038	4,766	(4.07)	406	802K	4B
1396/11/07	4,823	4,722	5,064	4,968	2.54	395	729K	4B
1396/11/04	4,900	4,823	4,960	4,845	(4.55)	80	162K	786M
1396/11/03	5,069	5,069	5,289	5,076	(4.85)	324	756K	4B
1396/11/02	5,400	5,330	5,600	5,335	(4.9)	135	300K	2B
1396/11/01	5,970	5,521	5,993	5,610	(3.46)	769	1M	7B
1396/10/30	6,120	5,770	6,120	5,811	(4.31)	640	904K	5B
1396/10/27	6,220	5,900	6,300	6,073	0.31	399	406K	2B
1396/10/26	5,999	5,805	6,070	6,054	4.72	805	1M	9B
1396/10/25	5,781	5,781	5,781	5,781	(5.0)	289	899K	5B
1396/10/24	6,245	5,891	6,397	6,085	(1.87)	506	889K	5B
1396/10/23	6,245	6,113	6,281	6,201	(0.47)	328	361K	2B
1396/10/20	6,200	6,121	6,287	6,230	0.68	158	157K	981M
1396/10/19	6,380	6,068	6,400	6,188	(2.75)	270	344K	2B
1396/10/18	6,450	6,260	6,478	6,363	(0.67)	185	241K	2B
1396/10/17	6,447	6,320	6,487	6,406	0.85	331	357K	2B
1396/10/16	6,705	6,180	6,724	6,352	(2.35)	608	841K	5B
1396/10/13	6,540	6,370	6,587	6,505	1.58	389	571K	4B
1396/10/12	6,400	6,261	6,533	6,404	2.69	387	461K	3B
1396/10/11	5,941	5,941	6,238	6,236	4.97	197	499K	3B
1396/10/10	5,902	5,784	6,239	5,941	(2.41)	383	493K	3B
1396/10/09	6,170	6,012	6,170	6,088	0.48	214	334K	2B
1396/10/06	6,297	5,955	6,297	6,059	(2.93)	280	242K	1B
1396/10/05	6,121	6,066	6,305	6,242	0.29	386	445K	3B
1396/10/04	6,299	6,100	6,349	6,224	(0.89)	376	423K	3B
1396/10/03	6,480	6,000	6,480	6,280	0.93	487	543K	3B
1396/10/02	6,000	6,000	6,256	6,222	4.41	370	285K	2B
1396/09/29	5,554	5,554	6,110	5,959	2.21	922	603K	4B
1396/09/28	5,831	5,715	5,831	5,830	4.97	372	704K	4B
1396/09/27	5,554	5,554	5,554	5,554	4.99	83	20K	112M
1396/09/26	5,290	5,030	5,494	5,290	1.09	948	2M	9B
1396/09/25	5,243	4,745	5,243	5,233	4.79	458	1M	6B
1396/09/22	4,995	4,948	4,995	4,994	4.96	511	1M	6B
1396/09/21	4,758	4,758	4,758	4,758	4.99	164	186K	887M
1396/09/20	4,364	4,364	4,541	4,532	4.79	659	1M	7B
1396/09/19	4,122	4,122	4,400	4,325	3.20	388	347K	2B
1396/09/18	4,185	4,165	4,286	4,191	(0.19)	256	115K	483M
1396/09/14	4,040	4,040	4,250	4,199	(0.1)	188	164K	689M
1396/09/13	4,321	4,137	4,390	4,203	(3.47)	369	750K	3B
1396/09/12	4,420	4,316	4,420	4,354	(2.07)	273	391K	2B
1396/09/11	4,380	4,380	4,473	4,446	0.43	286	410K	2B
1396/09/08	4,391	4,385	4,478	4,427	(0.47)	236	315K	1B
1396/09/07	4,432	4,350	4,525	4,448	(0.89)	282	448K	2B
1396/09/05	4,411	4,411	4,582	4,488	1.24	456	488K	2B
1396/09/04	4,500	4,338	4,500	4,433	(0.38)	712	1M	5B
1396/09/01	4,430	4,400	4,488	4,450	0.20	486	782K	3B
1396/08/30	4,432	4,360	4,485	4,441	1.28	503	361K	2B
1396/08/29	4,448	4,360	4,448	4,385	(0.77)	492	746K	3B
1396/08/27	4,400	4,372	4,470	4,419	(1.3)	569	737K	3B
1396/08/24	4,472	4,410	4,539	4,477	2.21	590	570K	3B
1396/08/23	4,153	4,153	4,416	4,380	4.14	1,363	2M	9B
1396/08/22	4,297	4,146	4,347	4,206	(3.62)	1,130	2M	7B
1396/08/21	4,300	4,200	4,403	4,364	4.05	2,647	4M	18B
1396/08/20	4,120	4,035	4,300	4,194	2.39	3,624	5M	23B
1396/08/17	4,096	4,040	4,096	4,096	5.00	1,155	2M	9B
1396/08/16	3,768	3,768	3,995	3,901	2.52	2,727	6M	22B
1396/08/15	3,720	3,720	3,844	3,805	1.36	1,093	1M	4B
1396/08/14	3,799	3,721	3,799	3,754	0.19	823	535K	2B
1396/08/13	3,640	3,631	3,836	3,747	1.65	1,884	1M	5B
1396/08/10	3,686	3,620	3,735	3,686	(0.43)	841	509K	2B
1396/08/09	3,721	3,671	3,770	3,702	(2.01)	1,193	814K	3B
1396/08/08	3,730	3,720	3,838	3,778	0.27	1,768	954K	4B
1396/08/07	3,833	3,722	3,833	3,768	(1.21)	2,317	937K	4B
1396/08/06	3,720	3,720	3,850	3,814	0.10	2,487	989K	4B
1396/08/03	3,701	3,701	3,895	3,810	0.03	4,469	2M	9B
1396/08/02	3,833	3,781	3,889	3,809	(4.3)	9,445	4M	14B
1396/08/01	4,085	3,873	4,145	3,980	(2.36)	41,082	10M	38B
1396/07/30	4,076	4,057	4,076	4,076	5.00	58,439	9M	36B
1396/07/29	3,882	3,882	3,882	3,882	4.98	1,197	179K	695M
1396/07/26	3,698	3,698	3,698	3,698	5.00	728	105K	390M
1396/07/25	3,522	3,522	3,522	3,522	4.98	139	20K	69M
1396/07/24	3,355	3,355	3,355	3,355	235.50	129,613	20M	67B