Name: بازرسی مهندسی و صنعتی ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بازرسی مهندسی و صنعتی ایران
خبازرس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	26,150	26,150	27,600	26,370	(2.15)	19	67K	2B
1405/06/28	28,370	26,730	28,370	26,950	(2.18)	29	284K	8B
1405/06/25	27,670	26,250	27,730	27,550	2.30	24	219K	6B
1405/06/24	28,300	26,800	28,300	26,930	(2.5)	45	325K	9B
1405/06/23	27,620	27,620	27,670	27,620	(2.99)	21	65K	2B
1405/06/22	28,560	28,410	28,850	28,470	(2.77)	60	191K	5B
1405/06/21	28,860	28,650	30,340	29,280	(0.85)	36	560K	16B
1405/06/18	29,540	29,530	29,540	29,530	(2.99)	25	669K	20B
1405/06/17	32,180	30,320	32,180	30,440	(2.59)	58	380K	12B
1405/06/16	31,250	30,330	31,250	31,250	3.00	21	344K	11B
1405/06/15	30,010	28,810	30,370	30,340	2.88	25	283K	9B
1405/06/14	29,500	29,470	29,500	29,490	2.93	29	297K	9B
1405/06/11	29,170	27,490	29,170	28,650	1.13	36	443K	13B
1405/06/10	28,310	28,300	28,330	28,330	2.98	82	2M	65B
1405/06/09	27,160	27,160	28,300	27,510	(1.71)	46	587K	16B
1405/06/08	27,270	27,270	28,870	27,990	(0.43)	53	300K	8B
1405/06/07	27,270	27,270	28,870	27,990	(0.43)	53	300K	8B
1405/06/04	27,950	27,950	29,100	28,110	(2.43)	64	571K	16B
1405/06/03	28,810	28,810	28,810	28,810	(3.0)	8	35K	996M
1405/06/02	29,930	28,270	29,930	29,700	1.92	49	1M	32B
1405/06/01	28,800	28,460	30,130	29,140	(0.65)	72	731K	21B
1405/05/31	29,560	28,500	29,570	29,330	2.12	24	371K	11B
1405/05/28	28,720	28,500	28,730	28,720	2.94	26	305K	9B
1405/05/27	27,940	27,550	27,940	27,900	2.84	104	1M	38B
1405/05/26	27,130	26,010	27,140	27,130	2.96	21	382K	10B
1405/05/25	25,760	24,990	26,530	26,350	2.29	34	378K	10B
1405/05/24	25,850	25,380	25,870	25,760	2.51	25	102K	3B
1405/05/21	25,130	24,530	25,140	25,130	2.95	53	1M	32B
1405/05/20	25,130	24,530	25,140	25,130	2.95	53	1M	32B
1405/05/19	24,390	24,390	24,410	24,410	3.00	22	241K	6B
1405/05/18	23,710	23,400	23,710	23,700	2.95	31	573K	14B
1405/05/17	23,010	23,010	23,020	23,020	3.00	26	569K	13B
1405/05/14	22,350	22,050	22,350	22,350	3.00	36	494K	11B
1405/05/13	21,710	21,170	21,710	21,700	2.94	79	2M	50B
1405/05/12	21,710	21,170	21,710	21,700	2.94	79	2M	50B
1405/05/11	21,100	20,500	21,100	21,080	2.88	33	469K	10B
1405/05/10	21,210	20,100	21,210	20,490	(0.53)	16	288K	6B
1405/05/07	20,560	20,550	20,760	20,600	2.18	15	88K	2B
1405/05/06	20,560	19,380	20,560	20,160	0.95	34	318K	6B
1405/05/05	19,970	19,900	19,970	19,970	2.99	22	145K	3B
1405/05/04	19,390	19,390	19,390	19,390	2.97	6	121K	2B
1405/05/03	18,830	18,830	18,830	18,830	2.95	24	308K	6B
1405/04/31	18,300	18,000	18,300	18,290	2.93	43	626K	11B
1405/04/30	17,770	17,770	17,770	17,770	2.95	30	340K	6B
1405/04/29	16,610	16,610	17,630	17,260	0.82	44	538K	9B
1405/04/28	16,610	16,610	16,610	16,610	(2.98)	4	20K	334M
1405/04/27	16,610	16,610	16,610	16,610	(2.98)	2	20K	332M
1405/04/24	16,640	16,640	16,640	17,120	(0.17)	4	11K	186M
1405/04/23	16,870	16,870	16,870	17,150	(1.38)	16	91K	2B
1405/04/22	17,390	17,390	17,400	17,390	(2.96)	34	910K	16B
1405/04/21	17,420	17,420	17,420	17,920	(0.17)	1	10K	174M
1405/04/20	17,440	17,440	17,440	17,950	(0.11)	1	7K	114M
1405/04/17	18,000	17,520	18,500	17,970	(0.39)	22	115K	2B
1405/04/16	18,050	17,500	18,050	18,040	2.91	43	747K	13B
1405/04/15	17,530	17,530	17,530	17,530	3.00	31	434K	8B
1405/04/14	17,530	17,530	17,530	17,530	3.00	31	434K	8B
1405/04/13	17,530	17,530	17,530	17,530	3.00	31	434K	8B
1405/04/10	17,530	17,530	17,530	17,530	3.00	31	434K	8B
1405/04/09	17,020	17,020	17,020	17,020	2.96	29	328K	6B
1405/04/08	16,540	16,450	16,540	16,530	2.93	25	280K	5B
1405/04/07	16,010	16,010	16,490	16,060	(2.67)	3	33K	524M
1405/04/06	16,510	16,480	16,510	16,500	2.93	24	406K	7B
1405/04/03	15,600	15,600	16,040	16,030	2.89	30	214K	3B
1405/04/01	15,500	15,500	15,610	15,580	2.77	18	124K	2B
1405/03/31	15,210	15,100	15,300	15,160	(2.57)	50	928K	14B
1405/03/30	15,600	15,520	15,750	15,560	(2.75)	33	640K	10B
1405/03/27	16,720	15,870	16,720	16,000	(2.2)	45	543K	9B
1405/03/26	16,380	15,440	16,380	16,360	2.83	73	961K	16B
1405/03/25	15,910	15,910	15,910	15,910	2.98	13	118K	2B
1405/03/24	15,450	15,450	15,450	15,450	3.00	13	134K	2B
1405/03/23	15,000	15,000	15,000	15,000	2.95	7	103K	2B
1405/03/20	15,090	14,230	15,090	14,570	(0.61)	30	249K	4B
1405/03/19	14,660	14,660	14,660	14,660	2.95	14	373K	5B
1405/03/18	14,240	14,240	14,240	14,240	(3.0)	33	558K	8B
1405/03/17	14,700	14,520	14,730	14,680	2.59	60	1M	17B
1405/03/16	14,140	14,130	14,980	14,310	(1.72)	45	395K	6B
1405/03/13	15,370	14,550	15,370	14,560	(2.87)	42	801K	12B
1405/03/12	14,980	14,980	15,030	14,990	(2.91)	42	470K	7B
1405/03/11	15,800	15,330	15,930	15,440	(2.28)	64	1M	16B
1405/03/10	15,810	15,580	15,820	15,800	2.86	106	1M	21B
1405/03/09	15,290	15,200	15,400	15,360	2.67	27	487K	7B
1405/03/06	14,860	14,860	15,650	14,960	(2.29)	88	2M	24B
1405/03/05	14,860	14,860	15,650	14,960	(2.29)	88	2M	24B
1405/03/04	15,990	15,070	15,990	15,310	(1.42)	123	2M	27B
1405/03/03	15,530	15,530	15,530	15,530	2.98	6	73K	1B
1405/03/02	15,080	15,070	15,080	15,080	2.94	76	2M	36B
1405/02/30	14,650	14,300	14,660	14,650	2.88	43	768K	11B
1405/02/29	14,210	14,210	14,640	14,240	(2.73)	155	3M	45B
1404/12/09	14,210	14,210	14,210	14,210	(2.94)	4	13K	191M
1404/12/06	14,640	14,640	14,640	14,640	(2.98)	25	238K	3B
1404/12/05	15,090	15,090	15,090	15,090	(2.96)	3	23K	340M
1404/12/04	15,550	15,550	15,550	15,550	(2.99)	7	60K	929M
1404/12/03	16,030	16,030	16,030	16,030	(2.97)	3	19K	301M
1404/12/02	16,520	16,520	16,520	16,520	(2.99)	10	44K	725M
1404/11/29	17,030	17,030	17,030	17,030	2.96	19	122K	2B
1404/11/28	16,540	16,300	16,540	16,540	2.99	65	416K	7B
1404/11/27	16,070	16,000	16,070	16,060	2.88	117	1M	23B
1404/11/26	15,620	15,500	15,620	15,610	2.90	70	1M	17B
1404/11/25	15,150	15,150	15,170	15,170	2.99	15	93K	1B
1404/11/21	14,740	14,340	14,750	14,730	2.79	117	2M	29B
1404/11/20	14,330	13,610	14,340	14,330	2.87	49	596K	9B
1404/11/19	14,290	13,480	14,290	13,930	0.36	36	365K	5B
1404/11/18	13,830	13,720	14,200	13,880	(1.28)	36	189K	3B
1404/11/14	13,970	13,880	14,300	14,060	(1.68)	44	475K	7B
1404/11/13	14,810	14,060	14,810	14,300	(0.63)	20	130K	2B
1404/11/12	14,390	14,390	14,390	14,390	(2.97)	13	127K	2B
1404/11/11	15,150	14,280	15,160	14,830	0.75	30	310K	5B
1404/11/08	14,870	14,600	14,870	14,720	1.80	34	274K	4B
1404/11/07	14,450	14,450	14,850	14,460	(2.89)	70	2M	22B
1404/11/06	15,580	14,680	15,580	14,890	(1.59)	61	458K	7B
1404/11/05	15,130	15,110	15,140	15,130	2.93	73	691K	10B
1404/11/04	14,720	14,370	14,720	14,700	2.80	114	2M	22B
1404/11/01	14,200	14,200	14,300	14,300	2.95	30	710K	10B
1404/10/30	13,500	13,490	14,290	13,890	(0.07)	23	219K	3B
1404/10/29	14,680	13,840	14,680	13,900	(2.52)	28	266K	4B
1404/10/28	14,550	14,130	14,550	14,260	0.92	16	133K	2B
1404/10/24	14,160	14,130	14,160	14,130	(2.95)	45	765K	11B
1404/10/23	14,560	14,550	14,570	14,560	(2.93)	40	428K	6B
1404/10/22	15,020	14,600	15,030	15,000	2.74	25	80K	1B
1404/10/21	14,550	14,550	14,990	14,600	(2.6)	59	697K	10B
1404/10/20	14,990	14,990	14,990	14,990	(2.98)	39	661K	10B
1404/10/17	16,060	15,140	16,060	15,450	(0.96)	66	669K	10B
1404/10/16	15,600	15,600	15,600	15,600	2.97	10	140K	2B
1404/10/15	15,190	14,780	15,190	15,150	2.71	53	1M	17B
1404/10/14	14,670	14,660	15,380	14,750	(2.32)	38	324K	5B
1404/10/10	14,530	14,530	15,410	15,100	0.87	180	3M	40B
1404/10/09	14,970	14,970	14,970	14,970	(2.98)	14	285K	4B
1404/10/08	15,460	15,430	15,460	15,430	(2.96)	61	844K	13B
1404/10/07	16,340	15,760	16,340	15,900	(2.09)	92	2M	25B
1404/10/06	16,150	15,880	16,860	16,240	(0.79)	86	727K	12B
1404/10/03	16,370	16,190	16,390	16,370	2.83	94	1M	18B
1404/10/02	16,510	15,850	16,510	15,920	(2.51)	178	2M	39B
1404/10/01	16,150	15,590	16,530	16,330	1.74	135	2M	28B
1404/09/30	16,220	15,770	16,220	16,050	1.90	345	3M	55B
1404/09/29	15,760	14,870	15,760	15,750	2.87	79	2M	27B
1404/09/26	15,310	15,310	15,310	15,310	2.96	33	755K	12B
1404/09/25	14,870	14,870	14,870	14,870	2.98	114	3M	48B
1404/09/24	14,440	14,440	14,440	14,440	3.00	9	258K	4B
1404/09/23	14,020	14,020	14,020	14,020	2.94	15	260K	4B
1404/09/22	13,620	13,620	13,620	13,620	2.95	12	258K	4B
1404/09/19	13,230	13,230	13,230	13,230	2.96	20	283K	4B
1404/09/04	14,050	14,040	14,050	14,050	2.93	36	287K	4B
1404/09/02	13,670	13,660	13,670	13,650	2.79	27	241K	3B
1404/09/01	13,560	13,560	13,560	13,280	0.84	14	74K	1B
1404/08/28	13,270	12,890	13,270	13,170	2.17	3	14K	190M
1404/08/27	12,890	12,890	12,890	12,890	2.96	26	280K	4B
1404/08/26	12,520	12,520	12,520	12,520	2.96	18	169K	2B
1404/08/25	12,160	12,160	12,160	12,160	2.96	14	168K	2B
1404/08/24	11,810	11,810	11,810	11,810	2.96	9	73K	863M
1404/08/21	11,190	11,190	11,520	11,470	(0.52)	6	34K	390M
1404/08/20	11,530	11,530	11,540	11,530	(2.95)	7	45K	517M
1404/08/19	11,730	11,380	12,080	11,880	1.28	21	125K	1B
1404/08/18	11,950	11,670	11,950	11,730	0.60	13	178K	2B
1404/08/17	11,700	11,500	11,750	11,660	2.01	8	60K	695M
1404/08/14	11,760	11,730	11,760	11,430	0.09	3	9K	107M
1404/08/12	11,710	11,410	11,710	11,420	0.09	4	20K	235M
1404/08/11	11,710	11,710	11,710	11,410	0.26	6	22K	259M
1404/08/10	11,310	11,300	11,630	11,380	0.71	11	243K	3B
1404/08/07	11,200	11,200	11,490	11,300	1.25	78	2M	22B
1404/08/06	11,160	11,160	11,160	11,160	2.95	23	242K	3B
1404/08/05	10,820	10,820	10,990	10,840	(2.78)	12	221K	2B
1404/07/30	10,820	10,820	10,820	11,150	0.0	2	2K	27M
1404/07/28	10,860	10,860	11,200	11,150	(0.36)	12	52K	576M
1404/07/27	11,230	11,230	11,240	11,190	2.47	10	187K	2B
1404/07/26	10,920	10,850	10,920	10,920	2.92	14	223K	2B
1404/07/23	10,610	10,610	10,610	10,610	2.91	11	160K	2B
1404/07/22	10,290	10,290	10,310	10,310	3.00	4	19K	197M
1404/07/21	10,080	9,800	10,080	10,010	2.25	19	131K	1B
1404/07/20	9,700	9,700	9,820	9,790	2.62	8	25K	245M
1404/07/19	9,540	9,540	9,540	9,540	2.91	12	183K	2B
1404/07/16	9,500	9,000	9,500	9,270	0.0	3	9K	86M
1404/07/15	9,020	9,020	9,020	9,270	0.0	1	5K	45M
1404/07/14	9,010	9,000	9,010	9,270	0.0	2	10K	90M
1404/07/13	9,510	9,510	9,510	9,270	0.32	7	244K	2B
1404/07/12	9,500	9,500	9,500	9,240	0.11	3	101K	962M
1404/07/09	9,450	9,450	9,450	9,230	0.54	20	445K	4B
1404/07/08	9,370	9,370	9,370	9,180	0.88	23	653K	6B
1404/07/07	9,350	9,350	9,350	9,100	0.22	7	131K	1B
1404/07/06	9,330	9,330	9,330	9,080	0.22	6	200K	2B
1404/07/05	9,300	9,300	9,300	9,060	0.33	9	222K	2B
1404/07/02	8,760	8,760	9,280	9,030	0.22	22	314K	3B
1404/07/01	9,010	9,010	9,020	9,010	0.0	4	54K	492M
1404/06/31	9,000	9,000	9,270	9,010	0.11	9	85K	789M
1404/06/30	8,770	8,770	8,790	9,000	0.0	4	44K	390M
1404/06/29	8,750	8,750	8,770	9,000	(0.22)	12	197K	2B
1404/06/26	9,020	9,020	9,020	9,020	0.0	2	7K	59M
1404/06/25	9,280	9,010	9,280	9,020	0.11	11	103K	948M
1404/06/24	9,010	9,010	9,010	9,010	4.89	13	153K	1B
1404/06/23	8,840	8,840	8,840	8,590	0.0	1	3K	28M
1404/06/22	8,840	8,840	8,840	8,590	0.0	2	11K	95M
1404/06/18	8,840	8,840	8,840	8,590	0.0	3	5K	40M
1404/06/17	8,840	8,840	8,840	8,590	0.0	2	3K	24M
1404/06/16	8,830	8,830	8,830	8,590	0.12	2	79K	702M
1404/06/15	8,800	8,700	8,800	8,580	0.12	7	123K	1B
1404/06/12	8,570	8,570	8,810	8,570	0.0	4	14K	126M
1404/06/11	8,630	8,380	8,630	8,570	(0.12)	11	266K	2B
1404/06/09	8,820	8,600	8,820	8,580	0.12	18	321K	3B
1404/06/08	8,350	8,350	8,570	8,570	0.0	4	21K	181M
1404/06/05	8,520	8,520	8,550	8,570	0.0	8	189K	2B
1404/06/03	8,550	8,420	8,560	8,570	(0.23)	11	510K	4B
1404/06/01	8,510	8,500	8,510	8,590	0.0	5	89K	761M
1404/05/29	8,400	8,400	8,800	8,590	0.0	4	50K	440M
1404/05/28	8,500	8,400	8,510	8,590	(0.69)	14	623K	5B
1404/05/27	8,460	8,460	8,480	8,650	0.0	3	3K	29M
1404/05/26	8,400	8,400	8,460	8,650	0.0	2	8K	69M
1404/05/25	8,420	8,420	8,430	8,650	(0.35)	19	253K	2B
1404/05/22	8,440	8,440	8,440	8,680	(0.23)	6	200K	2B
1404/05/21	8,440	8,440	8,440	8,700	0.0	1	20K	165M
1404/05/20	8,500	8,450	8,500	8,700	0.0	5	32K	275M
1404/05/19	8,960	8,960	8,960	8,700	0.0	1	10K	90M
1404/05/15	8,440	8,440	8,440	8,700	0.0	8	26K	222M
1404/05/14	8,700	8,700	8,700	8,700	(2.9)	85	4M	36B
1404/05/13	8,700	8,700	8,800	8,960	(2.08)	21	948K	8B
1404/05/08	8,880	8,880	8,880	9,150	0.0	2	6K	50M
1404/05/05	8,920	8,920	9,100	9,150	(0.44)	11	310K	3B
1404/05/04	8,940	8,940	9,200	9,190	(0.11)	12	73K	660M
1404/05/01	8,950	8,940	8,960	9,200	(0.11)	6	85K	763M
1404/04/31	9,250	9,050	9,250	9,210	0.0	3	11K	98M
1404/04/30	8,950	8,950	9,250	9,210	(0.11)	11	90K	810M
1404/04/29	8,980	8,980	8,980	9,220	(0.11)	5	78K	705M
1404/04/28	8,990	8,990	9,100	9,230	(0.11)	14	95K	860M
1404/04/25	9,090	9,080	9,590	9,240	(1.28)	30	914K	8B
1404/04/24	9,360	9,360	9,360	9,360	(2.9)	40	2M	19B
1404/04/22	9,360	9,360	9,360	9,640	0.0	2	11K	103M
1404/04/21	9,500	9,500	9,500	9,640	(1.53)	27	1M	10B
1404/04/18	9,530	9,530	9,530	9,790	(0.31)	5	205K	2B
1404/04/17	9,780	9,780	9,780	9,820	(2.58)	36	2M	17B
1404/04/16	9,780	9,780	9,780	10,080	0.0	2	6K	54M
1404/03/21	10,140	9,950	10,140	10,080	(1.66)	39	1M	15B
1404/03/20	10,300	10,110	10,340	10,250	(1.35)	48	2M	19B
1404/03/19	10,460	10,130	10,460	10,390	0.0	16	541K	6B
1404/03/18	10,690	10,270	10,690	10,390	(1.8)	43	1M	12B
1404/03/17	10,590	10,270	10,590	10,580	0.0	8	25K	259M
1404/03/13	10,890	10,830	10,890	10,580	0.0	5	20K	217M
1404/03/12	10,870	10,710	10,870	10,580	0.19	21	123K	1B
1404/03/11	10,750	10,510	10,760	10,560	1.05	37	726K	8B
1404/03/10	10,650	10,560	10,650	10,450	1.06	43	701K	7B
1404/03/07	10,130	10,130	10,600	10,340	0.39	19	291K	3B
1404/03/06	10,560	10,550	10,560	10,300	0.39	28	288K	3B
1404/03/05	9,930	9,930	10,490	10,260	0.69	35	557K	6B
1404/03/04	10,200	10,050	10,420	10,190	0.69	28	490K	5B
1404/03/03	10,370	10,210	10,370	10,120	0.0	9	26K	268M
1404/02/31	10,250	10,250	10,370	10,120	0.50	22	404K	4B
1404/02/30	10,280	10,000	10,370	10,070	0.0	29	427K	4B
1404/02/29	10,050	10,000	10,150	10,070	(0.1)	21	310K	3B
1404/02/28	10,010	10,010	10,360	10,080	0.20	23	293K	3B
1404/02/27	9,950	9,950	10,170	10,060	0.0	17	141K	1B
1404/02/24	10,070	9,950	10,100	10,060	(1.85)	74	1M	15B
1404/02/23	10,540	10,100	10,540	10,250	0.10	19	128K	1B
1404/02/22	10,320	10,010	10,320	10,240	2.20	115	2M	15B
1404/02/21	10,020	10,020	10,290	10,020	(2.91)	244	6M	62B
1404/02/20	10,320	10,320	10,320	10,320	(4.97)	3	15K	152M
1404/02/17	10,540	10,540	10,540	10,860	0.0	2	11K	119M
1404/02/16	10,540	10,540	10,540	10,860	0.0	2	11K	119M
1404/02/10	10,350	10,350	10,350	10,860	(0.28)	10	106K	1B
1404/02/09	10,570	10,570	10,570	10,890	0.0	2	10K	102M
1404/02/08	10,570	10,570	10,570	10,890	0.0	1	5K	53M
1404/02/06	10,570	10,570	10,570	10,890	0.0	2	25K	260M
1404/02/03	10,570	10,570	10,570	10,890	0.0	1	6K	60M
1404/02/02	10,400	10,400	10,400	10,890	(0.46)	1	160K	2B
1404/02/01	10,620	10,620	10,620	10,940	0.0	2	15K	159M
1404/01/31	10,690	10,690	10,690	10,940	(0.73)	20	417K	4B
1404/01/25	10,480	10,480	10,480	11,020	(0.09)	4	24K	250M
1404/01/24	10,700	10,700	10,700	11,030	0.0	4	21K	222M
1404/01/23	10,700	10,700	10,700	11,030	0.0	1	5K	51M
1404/01/19	10,700	10,700	10,700	11,030	0.0	1	5K	54M
1404/01/09	10,700	10,700	10,700	11,030	0.0	1	535	6M
1403/11/21	11,030	11,030	11,030	11,360	(0.09)	3	38K	415M
1403/11/17	11,060	11,050	11,060	11,370	(0.18)	12	124K	1B
1403/11/16	11,710	11,680	11,710	11,390	0.18	5	92K	1B
1403/11/07	11,600	11,160	11,840	11,370	(1.13)	77	803K	9B
1403/11/06	11,710	11,710	11,710	11,500	1.14	11	681K	8B
1403/10/26	11,380	11,380	11,380	11,370	2.90	26	2M	21B
1403/10/24	11,050	11,050	11,050	11,050	2.98	37	2M	21B
1403/10/23	11,020	11,020	11,020	10,730	0.28	9	197K	2B
1403/10/22	11,010	11,010	11,010	10,700	0.09	5	87K	961M
1403/10/19	10,880	10,880	10,880	10,690	1.14	19	722K	8B
1403/10/18	10,840	10,840	10,840	10,570	0.38	14	264K	3B
1403/10/17	10,760	10,510	10,760	10,530	0.77	29	505K	5B
1403/10/16	10,300	10,300	10,730	10,450	0.19	22	170K	2B
1403/10/15	10,670	10,670	10,720	10,430	0.19	21	137K	1B
1403/10/12	10,110	10,110	10,550	10,410	(0.1)	23	108K	1B
1403/10/11	10,120	10,120	10,140	10,420	(0.1)	8	38K	387M
1403/10/10	10,400	10,170	10,400	10,430	(0.1)	7	118K	1B
1403/10/09	10,620	10,400	10,740	10,440	0.10	11	101K	1B
1403/10/08	10,080	10,080	10,680	10,430	0.58	42	527K	6B
1403/10/05	10,500	10,400	10,620	10,370	0.10	17	130K	1B
1403/10/04	10,550	10,450	10,550	10,360	1.07	58	718K	8B
1403/10/03	9,890	9,890	10,490	10,250	0.59	54	575K	6B
1403/10/02	10,310	9,920	10,310	10,190	(0.2)	17	304K	3B
1403/10/01	10,090	10,070	10,400	10,210	(1.64)	66	1M	11B
1403/09/28	10,710	10,090	10,710	10,380	(0.19)	13	106K	1B
1403/09/27	10,150	10,100	10,150	10,400	(0.1)	7	50K	506M
1403/09/26	10,120	10,110	10,170	10,410	(0.1)	13	100K	1B
1403/09/25	10,640	10,200	10,690	10,420	0.39	30	289K	3B
1403/09/24	10,580	10,550	10,630	10,380	0.48	38	313K	3B
1403/09/21	10,340	10,030	10,440	10,330	(0.1)	6	66K	666M
1403/09/20	10,180	10,180	10,250	10,340	0.0	14	63K	645M
1403/09/19	10,150	10,150	10,640	10,340	0.0	8	50K	516M
1403/09/18	10,640	10,640	10,650	10,340	0.0	5	23K	246M
1403/09/17	10,530	10,430	10,530	10,340	1.08	37	699K	7B
1403/09/14	10,120	10,120	10,490	10,230	0.39	21	283K	3B
1403/09/13	10,460	10,310	10,460	10,190	0.30	21	216K	2B
1403/09/12	10,360	10,310	10,420	10,160	0.40	25	269K	3B
1403/09/11	9,840	9,830	9,840	10,120	(0.1)	7	40K	398M
1403/09/10	9,840	9,840	9,900	10,130	(0.1)	18	69K	677M
1403/09/07	9,860	9,860	9,870	10,140	0.0	5	14K	140M
1403/09/06	9,970	9,910	10,100	10,140	(0.2)	21	210K	2B
1403/09/05	9,840	9,830	10,430	10,160	0.30	55	498K	5B
1403/09/04	9,850	9,850	9,860	10,130	(0.2)	32	162K	2B
1403/08/28	9,850	9,850	9,850	10,150	0.0	5	28K	275M
1403/08/27	9,860	9,860	9,860	10,150	(0.1)	5	60K	596M
1403/08/26	9,880	9,880	9,880	10,160	(0.2)	6	138K	1B
1403/08/20	9,880	9,880	9,880	10,180	0.0	1	9K	89M
1403/08/12	9,880	9,880	9,880	10,180	0.0	1	9K	89M
1403/08/08	9,880	9,880	9,880	10,180	0.0	6	28K	277M
1403/08/07	9,880	9,880	9,880	10,180	0.0	2	19K	188M
1403/08/06	9,710	9,710	9,710	10,180	(0.39)	6	139K	1B
1403/08/02	9,920	9,920	9,920	10,220	0.0	1	238	2M
1403/07/30	9,920	9,920	9,920	10,220	0.0	1	5K	47M
1403/07/29	9,920	9,920	9,920	10,220	0.0	5	15K	151M
1403/07/28	10,100	10,000	10,100	10,220	0.0	7	55K	553M
1403/07/25	9,920	9,920	9,920	10,220	0.0	5	20K	198M
1403/07/24	9,930	9,930	9,930	10,220	(0.1)	9	76K	755M
1403/07/22	9,930	9,930	9,930	10,230	0.0	4	10K	102M
1403/07/21	10,130	10,130	10,130	10,230	0.0	1	5K	51M
1403/07/09	10,140	10,140	10,140	10,230	(0.1)	9	150K	2B
1403/07/08	10,140	10,140	10,140	10,240	0.0	1	50K	507M
1403/07/07	10,150	10,150	10,150	10,240	(0.1)	17	225K	2B
1403/07/04	10,360	10,200	10,360	10,250	0.0	2	38K	392M
1403/07/03	10,010	9,980	10,010	10,250	(0.29)	30	175K	2B
1403/07/02	10,590	9,990	10,590	10,280	(0.1)	18	84K	850M
1403/07/01	10,020	10,020	10,020	10,290	(0.29)	7	180K	2B
1403/06/28	10,030	10,030	10,040	10,320	(0.1)	12	40K	401M
1403/06/25	10,030	10,030	10,030	10,330	(0.1)	6	71K	709M
1403/05/28	19,280	19,280	19,280	19,670	0.0	1	10K	193M
1403/05/16	19,510	19,510	19,510	19,670	(0.15)	6	163K	3B
1403/05/15	19,540	19,540	19,540	19,700	(0.15)	6	170K	3B
1403/05/14	19,560	19,560	19,560	19,730	(0.1)	9	104K	2B
1403/05/13	19,260	19,260	19,260	19,750	(0.5)	25	170K	3B
1403/05/10	19,350	19,350	19,350	19,850	(0.25)	7	75K	1B
1403/05/09	19,350	19,350	19,350	19,900	0.0	4	35K	675M
1403/05/08	19,400	19,400	19,400	19,900	(0.25)	17	89K	2B
1403/05/06	19,550	19,550	19,550	19,950	(0.99)	20	311K	6B
1403/05/03	19,600	19,600	19,600	20,150	(0.25)	15	106K	2B
1403/05/02	19,600	19,600	20,800	20,200	0.0	4	11K	216M
1403/05/01	19,650	19,650	19,650	20,200	(0.25)	11	62K	1B
1403/04/30	19,700	19,700	19,700	20,250	(0.25)	26	108K	2B
1403/04/27	20,750	20,750	20,900	20,300	0.0	9	34K	715M
1403/04/24	19,700	19,700	19,700	20,300	0.0	2	5K	99M
1403/04/23	19,700	19,700	19,700	20,300	0.0	19	33K	651M
1403/04/20	19,700	19,700	19,700	20,300	0.0	2	10K	197M
1403/04/19	19,800	19,700	19,800	20,300	0.0	3	10K	198M
1403/04/18	19,700	19,700	19,700	20,300	0.0	2	18K	345M
1403/04/17	20,900	20,900	20,900	20,300	0.0	2	3K	59M
1403/04/16	20,850	19,750	20,850	20,300	0.25	11	60K	1B
1403/04/13	20,850	19,650	20,850	20,250	0.0	5	4K	70M
1403/04/12	19,650	19,650	19,650	20,250	0.0	4	20K	392M
1403/04/11	19,700	19,650	19,700	20,250	0.0	7	26K	507M
1403/04/10	19,650	19,650	19,650	20,250	0.0	1	4K	84M
1403/04/09	20,250	20,250	20,250	20,250	0.0	1	2K	50M
1403/04/06	20,350	20,250	20,500	20,250	(1.94)	27	152K	3B
1403/04/04	20,650	20,650	20,650	20,650	(1.9)	35	410K	8B
1403/03/23	20,700	20,700	20,700	21,050	(0.24)	2	102K	2B
1403/03/22	20,950	20,950	20,950	21,100	(1.17)	35	611K	13B
1403/03/21	21,250	21,250	21,250	21,350	(1.39)	19	654K	14B
1403/03/20	21,450	21,450	21,450	21,650	(0.92)	8	400K	9B
1403/03/19	21,550	21,550	21,550	21,850	(0.46)	7	200K	4B
1403/03/16	21,550	21,550	21,550	21,950	0.0	1	5K	100M
1403/03/06	21,550	21,550	21,550	21,950	0.0	1	3K	65M
1403/02/29	21,300	21,300	21,300	21,950	0.0	2	5K	106M
1403/02/26	21,350	21,350	21,350	21,950	(0.23)	41	97K	2B
1403/02/25	22,150	22,100	22,150	22,000	2.09	88	718K	16B
1403/02/24	22,000	22,000	22,000	21,550	0.70	25	198K	4B
1403/02/23	21,900	21,900	21,900	21,400	0.47	21	122K	3B
1403/02/22	21,700	21,700	21,700	21,300	0.95	42	339K	7B
1403/02/19	21,650	21,650	21,650	21,100	0.24	13	66K	1B
1403/02/16	21,650	21,650	21,650	21,050	0.0	4	6K	121M
1403/02/12	21,650	21,650	21,650	21,050	0.0	8	29K	633M
1403/02/11	21,650	21,650	21,650	21,050	0.0	10	33K	721M
1403/02/10	21,400	21,400	21,400	21,050	1.20	33	362K	8B
1403/02/09	21,400	21,400	21,400	20,800	0.0	7	35K	752M
1403/02/08	21,350	21,350	21,350	20,800	0.24	11	73K	2B
1403/02/05	21,350	21,350	21,350	20,750	0.0	9	15K	313M
1403/02/04	21,300	21,300	21,300	20,750	0.24	21	69K	1B
1403/02/03	21,250	21,250	21,250	20,700	0.24	31	58K	1B
1403/02/02	21,150	20,100	21,150	20,650	0.49	40	146K	3B
1403/02/01	21,050	21,050	21,100	20,550	0.24	29	78K	2B
1403/01/29	20,700	20,700	20,700	20,500	0.0	21	107K	2B
1403/01/28	20,650	20,400	20,650	20,500	0.24	40	153K	3B
1403/01/27	20,250	20,250	20,600	20,450	0.25	69	191K	4B
1403/01/26	20,200	20,200	20,600	20,400	0.0	32	86K	2B
1403/01/25	20,800	19,950	20,950	20,400	0.10	39	77K	2B
1403/01/21	20,740	20,540	20,740	20,380	1.19	51	416K	9B
1403/01/20	19,300	19,300	20,450	20,140	1.41	57	513K	10B
1403/01/19	20,410	19,510	20,410	19,860	0.05	26	64K	1B
1403/01/18	19,940	19,900	19,940	19,850	2.53	82	878K	18B
1403/01/15	18,930	18,930	19,840	19,360	0.47	33	171K	3B
1403/01/14	18,800	18,800	19,200	19,270	0.0	7	20K	390M
1403/01/11	18,960	18,960	19,590	19,270	0.0	13	51K	976M
1403/01/08	18,800	18,800	19,020	19,270	(0.05)	6	28K	517M
1403/01/07	19,840	19,280	19,840	19,280	0.05	25	77K	2B
1403/01/06	19,980	18,910	19,980	19,270	(1.13)	63	584K	11B
1403/01/05	19,260	19,230	20,400	19,490	(1.66)	33	595K	11B
1402/12/28	19,280	19,260	19,280	19,820	(0.05)	3	11K	204M
1402/12/27	19,270	19,270	19,270	19,830	0.0	1	480	9M
1402/12/26	19,260	19,260	19,260	19,830	(0.1)	16	37K	713M
1402/12/23	19,450	19,450	20,300	19,850	(1.0)	16	380K	7B
1402/12/22	19,500	19,500	20,000	20,050	(0.25)	17	67K	1B
1402/12/21	19,550	19,550	20,000	20,100	(0.25)	22	46K	904M
1402/12/20	19,800	19,800	19,800	20,150	(1.23)	29	385K	8B
1402/12/16	20,700	20,000	20,700	20,400	(0.97)	12	445K	9B
1402/12/15	20,100	20,050	20,100	20,600	(0.24)	19	55K	1B
1402/12/14	20,050	20,050	20,050	20,650	0.0	5	10K	202M
1402/12/13	20,100	20,100	21,000	20,650	(0.24)	29	109K	2B
1402/12/12	20,150	20,150	20,250	20,700	(0.24)	24	81K	2B
1402/12/09	20,150	20,150	21,050	20,750	0.0	8	15K	303M
1402/12/08	20,150	20,150	20,150	20,750	0.0	2	4K	81M
1402/12/07	21,150	20,150	21,150	20,750	0.0	2	5K	104M
1402/12/05	20,750	20,150	20,800	20,750	0.0	17	61K	1B
1402/12/02	20,150	20,150	20,450	20,750	0.0	13	35K	701M
1402/12/01	20,150	20,150	20,150	20,750	0.0	7	32K	644M
1402/11/30	20,200	20,200	20,700	20,750	(0.24)	32	103K	2B
1402/11/29	20,250	20,250	20,500	20,800	(0.24)	24	90K	2B
1402/11/28	20,300	20,300	20,900	20,850	(0.24)	26	128K	3B
1402/11/25	20,450	20,450	20,450	20,900	(0.71)	19	212K	4B
1402/11/24	20,500	20,500	20,500	21,050	(0.24)	14	95K	2B
1402/11/23	20,600	20,600	20,600	21,100	(0.47)	25	133K	3B
1402/11/21	20,600	20,600	20,600	21,200	0.0	8	24K	489M
1402/11/18	20,600	20,600	21,000	21,200	0.0	12	13K	269M
1402/11/17	20,650	20,600	21,150	21,200	0.0	11	37K	774M
1402/11/16	21,750	20,700	21,750	21,200	0.0	8	12K	262M
1402/11/15	20,800	20,650	21,000	21,200	(0.24)	13	98K	2B
1402/11/14	21,600	20,650	21,600	21,250	0.0	12	42K	876M
1402/11/11	20,900	20,900	21,450	21,250	(1.16)	28	350K	7B
1402/11/10	21,000	21,000	21,000	21,500	(0.46)	30	184K	4B
1402/11/09	21,050	21,050	21,100	21,600	(0.46)	25	124K	3B
1402/11/08	21,050	21,050	21,550	21,700	0.0	6	14K	295M
1402/11/07	21,100	21,100	21,200	21,700	(0.23)	34	67K	1B
1402/11/04	21,300	21,300	21,300	21,750	(0.91)	47	269K	6B
1402/11/03	21,500	21,450	21,500	21,950	(0.68)	34	203K	4B
1402/11/02	21,600	21,600	22,050	22,100	0.0	17	36K	780M
1402/11/01	22,600	21,500	22,600	22,100	(0.23)	29	140K	3B
1402/10/30	22,400	21,550	22,400	22,150	(0.23)	33	129K	3B
1402/10/27	21,550	21,550	21,550	22,200	0.0	13	25K	539M
1402/10/26	21,850	21,650	21,850	22,200	(0.45)	31	111K	2B
1402/10/25	21,850	21,850	21,850	22,300	(0.89)	41	258K	6B
1402/10/24	22,000	21,950	22,000	22,500	(0.44)	38	127K	3B
1402/10/23	22,000	22,000	22,100	22,600	(0.22)	27	42K	932M
1402/10/20	22,000	22,000	23,000	22,650	0.0	9	21K	468M
1402/10/19	22,000	22,000	22,700	22,650	0.0	13	12K	275M
1402/10/18	22,100	22,000	22,300	22,650	0.0	10	32K	715M
1402/10/17	22,000	22,000	22,100	22,650	0.0	12	15K	329M
1402/10/16	22,100	22,100	22,900	22,650	(0.44)	34	130K	3B
1402/10/13	22,250	22,250	22,250	22,750	(0.66)	38	195K	4B
1402/10/12	22,400	22,400	22,400	22,900	(0.65)	33	172K	4B
1402/10/11	22,600	22,600	22,800	23,050	(0.86)	51	280K	6B
1402/10/10	22,650	22,650	23,400	23,250	(0.21)	29	101K	2B
1402/09/22	23,500	23,350	23,600	23,950	(0.42)	22	143K	3B
1402/09/21	23,550	23,500	23,600	24,050	(0.62)	27	189K	4B
1402/09/20	23,700	23,550	23,800	24,200	0.0	21	35K	837M
1402/09/19	23,650	23,650	24,100	24,200	(0.21)	22	74K	2B
1402/09/18	23,600	23,600	24,950	24,250	0.0	46	115K	3B
1402/09/15	23,550	23,550	24,700	24,250	0.0	27	92K	2B
1402/09/14	24,400	23,700	24,500	24,250	(0.61)	32	183K	4B
1402/09/13	24,200	24,200	24,950	24,400	0.41	34	279K	7B
1402/09/12	24,050	23,850	24,050	24,300	(1.02)	28	296K	7B
1402/09/11	24,000	24,000	24,100	24,550	(0.61)	29	196K	5B
1402/09/08	24,000	24,000	24,000	24,700	0.0	6	9K	220M
1402/09/07	25,300	24,000	25,300	24,700	0.0	11	26K	631M
1402/09/06	24,900	24,050	24,900	24,700	(0.2)	9	54K	1B
1402/09/05	24,050	24,050	24,050	24,750	0.0	3	8K	203M
1402/09/04	24,050	24,050	24,050	24,750	0.0	2	7K	170M
1402/09/01	24,100	24,100	24,950	24,750	(0.2)	13	47K	1B
1402/08/30	24,200	24,200	24,200	24,800	(0.4)	28	113K	3B
1402/08/29	24,500	24,250	24,800	24,900	(0.4)	30	133K	3B
1402/08/28	24,350	24,300	24,350	25,000	(0.2)	9	59K	1B
1402/08/27	24,500	24,350	24,500	25,050	(0.2)	16	66K	2B
1402/08/24	24,750	24,450	24,850	25,100	(0.4)	30	110K	3B
1402/08/23	24,500	24,500	25,000	25,200	0.0	13	20K	504M
1402/08/22	24,650	24,600	24,800	25,200	(0.2)	21	98K	2B
1402/08/21	24,600	24,550	24,600	25,250	(0.2)	22	53K	1B
1402/08/20	25,100	24,700	25,100	25,300	0.0	25	48K	1B
1402/08/17	25,250	24,850	25,500	25,300	(1.17)	47	408K	10B
1402/08/16	25,050	25,050	25,600	25,600	0.0	14	41K	1B
1402/08/15	25,050	25,050	25,100	25,600	(0.19)	17	41K	1B
1402/08/14	25,050	25,000	26,350	25,650	(0.19)	17	71K	2B
1402/08/13	25,750	25,150	25,750	25,700	0.0	12	47K	1B
1402/08/10	25,000	25,000	25,100	25,700	(0.19)	11	35K	869M
1402/08/09	25,150	25,100	25,200	25,750	(0.39)	18	92K	2B
1402/08/08	26,200	25,400	26,200	25,850	0.0	7	3K	81M
1402/08/07	25,200	25,150	26,550	25,850	(0.19)	31	88K	2B
1402/08/06	25,400	25,350	26,100	25,900	(0.77)	33	186K	5B
1402/08/03	25,400	25,400	26,000	26,100	0.0	24	51K	1B
1402/08/02	25,400	25,400	26,500	26,100	0.0	22	65K	2B
1402/08/01	25,650	25,550	25,700	26,100	(0.76)	45	203K	5B
1402/07/30	25,650	25,650	26,200	26,300	(0.19)	32	87K	2B
1402/07/29	25,700	25,700	25,850	26,350	(0.38)	30	135K	3B
1402/07/26	25,950	25,900	26,000	26,450	(0.75)	30	197K	5B
1402/07/25	26,200	26,200	26,800	26,650	0.0	9	38K	1B
1402/07/24	26,450	26,100	26,500	26,650	(0.93)	40	244K	6B
1402/07/23	26,250	26,250	26,400	26,900	(0.55)	31	157K	4B
1402/07/22	26,400	26,400	26,450	27,050	(0.55)	23	151K	4B
1402/07/19	27,950	26,450	27,950	27,200	(0.18)	41	76K	2B
1402/07/18	26,600	26,600	26,650	27,250	(0.55)	38	148K	4B
1402/07/17	26,900	26,900	26,950	27,400	(1.08)	55	275K	7B
1402/07/16	27,550	27,000	28,100	27,700	(0.36)	24	82K	2B
1402/07/15	27,750	27,700	28,150	27,800	0.0	26	39K	1B
1402/07/12	28,500	27,650	28,500	27,800	0.36	27	152K	4B
1402/07/10	28,100	27,300	28,450	27,700	0.18	39	153K	4B
1402/07/09	28,250	27,800	28,250	27,650	0.73	54	182K	5B
1402/07/08	27,100	27,100	27,900	27,450	1.29	60	332K	9B
1402/07/05	26,550	26,550	27,100	27,100	(0.18)	40	84K	2B
1402/07/04	27,400	26,550	27,800	27,150	(0.37)	22	197K	5B
1402/07/03	28,050	27,350	28,050	27,250	0.0	22	39K	1B
1402/07/01	28,050	27,000	28,050	27,250	0.0	23	42K	1B
1402/06/29	27,400	26,600	27,800	27,250	0.93	65	247K	7B
1402/06/28	27,700	27,200	27,750	27,000	0.19	38	52K	1B
1402/06/27	26,900	26,900	27,700	26,950	0.19	41	91K	2B
1402/06/26	26,600	26,150	27,150	26,900	(0.19)	51	112K	3B
1402/06/22	27,500	26,700	27,650	26,950	0.37	46	115K	3B
1402/06/21	27,600	26,150	27,600	26,850	0.19	34	97K	3B
1402/06/20	26,300	26,300	27,700	26,800	(1.11)	83	400K	11B
1402/06/19	26,850	26,750	27,300	27,100	(1.63)	74	421K	11B
1402/06/18	27,250	26,950	27,800	27,550	(0.72)	58	196K	5B
1402/06/14	26,950	26,950	28,500	27,750	0.0	48	74K	2B
1402/06/13	28,300	27,600	28,300	27,750	0.91	48	222K	6B
1402/06/12	26,450	26,450	28,000	27,500	1.10	105	386K	11B
1402/06/11	26,550	26,550	27,250	27,200	(0.55)	59	164K	4B
1402/06/08	26,900	26,900	27,700	27,350	(1.26)	111	330K	9B
1402/06/07	28,000	27,400	28,000	27,700	(1.77)	99	439K	12B
1402/06/06	27,850	27,800	28,000	28,200	(1.57)	93	381K	11B
1402/06/05	28,700	28,600	29,700	28,650	(2.72)	137	1M	29B
1402/06/04	28,700	28,650	30,250	29,450	(0.17)	59	220K	6B
1402/06/01	28,700	28,700	29,750	29,500	(0.17)	50	98K	3B
1402/05/31	29,200	29,200	29,250	29,550	(1.83)	63	398K	12B
1402/05/30	29,750	29,750	30,150	30,100	(1.79)	111	446K	13B
1402/05/29	31,050	30,150	31,050	30,650	(1.29)	74	301K	9B
1402/05/28	30,600	30,600	31,400	31,050	(1.43)	101	345K	11B
1402/05/25	31,400	31,300	31,700	31,500	(2.33)	88	505K	16B
1402/05/24	32,550	30,850	32,550	32,250	1.90	382	1M	46B
1402/05/23	31,000	31,000	32,150	31,650	1.28	87	330K	11B
1402/05/22	31,500	31,000	31,500	31,250	(2.19)	68	488K	15B
1402/05/21	31,150	31,100	32,400	31,950	(0.16)	101	189K	6B
1402/05/18	32,300	32,000	32,350	32,000	1.75	88	424K	14B
1402/05/17	31,000	31,000	31,750	31,450	1.94	95	509K	16B
1402/05/16	31,100	31,100	31,400	30,850	1.15	88	257K	8B
1402/05/15	29,900	29,900	30,950	30,500	1.50	132	516K	16B
1402/05/14	29,800	29,700	30,550	30,050	0.17	76	403K	12B
1402/05/10	29,150	29,150	30,850	30,000	(0.17)	107	311K	9B
1402/05/09	30,700	29,700	30,700	30,050	0.0	59	126K	4B
1402/05/08	30,650	30,150	30,750	30,050	0.50	97	190K	6B
1402/05/07	30,550	29,650	30,550	29,900	0.50	74	239K	7B
1402/05/04	29,250	29,250	30,350	29,750	0.85	62	217K	7B
1402/05/03	30,300	29,150	30,300	29,500	0.17	76	131K	4B
1402/05/02	28,900	27,850	29,500	29,450	2.79	102	686K	20B
1402/05/01	29,400	27,900	29,400	28,650	0.0	54	127K	4B
1402/04/31	28,150	28,150	28,700	28,650	(0.17)	41	77K	2B
1402/04/28	29,100	28,700	29,100	28,700	1.41	85	336K	10B
1402/04/27	28,500	27,600	28,700	28,300	1.43	89	379K	11B
1402/04/26	27,850	27,750	29,000	27,900	(2.45)	142	1M	29B
1402/04/25	28,900	28,250	29,300	28,600	(1.72)	124	627K	18B
1402/04/24	28,500	28,100	29,800	29,100	0.52	114	317K	9B
1402/04/21	28,850	28,750	30,450	28,950	(2.2)	178	888K	26B
1402/04/20	30,500	29,300	31,000	29,600	(1.99)	238	2M	51B
1402/04/19	30,200	30,000	30,200	30,200	2.90	226	1M	44B
1402/04/18	28,900	28,400	29,600	29,350	2.09	258	1M	35B
1402/04/17	28,800	28,300	28,900	28,750	2.31	104	614K	18B
1402/04/14	27,550	27,550	28,300	28,100	2.18	107	693K	20B
1402/04/13	27,800	27,200	27,800	27,500	1.85	99	468K	13B
1402/04/12	27,000	26,900	27,250	27,000	1.89	119	501K	14B
1402/04/11	26,800	26,100	26,800	26,500	1.73	111	727K	19B
1402/04/10	25,600	25,550	26,700	26,050	(0.57)	96	463K	12B
1402/04/07	25,350	25,350	26,750	26,200	0.77	115	385K	10B
1402/04/06	25,700	25,050	26,050	26,000	2.77	177	1M	26B
1402/04/05	25,800	24,850	25,800	25,300	(0.39)	100	388K	10B
1402/04/04	24,650	24,650	25,850	25,400	0.99	119	675K	17B
1402/04/03	25,150	24,900	25,150	25,150	2.86	141	1M	26B
1402/03/31	24,650	23,850	24,900	24,450	1.03	129	595K	15B
1402/03/30	24,300	24,100	24,500	24,200	(2.42)	166	1M	28B
1402/03/29	24,500	24,300	25,400	24,800	(0.6)	102	573K	14B
1402/03/28	25,050	24,350	25,050	24,950	2.46	163	955K	24B
1402/03/27	24,550	24,550	24,600	24,350	1.88	49	567K	14B
1402/03/24	23,800	23,150	24,250	23,900	1.49	151	831K	20B
1402/03/23	24,600	23,300	24,600	23,550	(1.88)	179	2M	36B
1402/03/22	24,050	23,400	24,050	24,000	2.78	257	2M	52B
1402/03/21	23,600	23,600	23,600	23,350	1.74	61	538K	13B
1402/03/16	22,400	22,000	23,300	22,950	1.32	185	2M	43B
1402/03/13	22,250	22,250	22,250	22,650	(1.09)	47	326K	7B
1402/03/10	22,450	22,450	22,500	22,900	(0.87)	38	272K	6B
1402/03/09	23,200	23,100	23,300	23,100	(2.94)	227	1M	27B
1402/03/08	23,550	23,550	24,850	23,800	(1.86)	172	852K	20B
1402/03/07	23,950	23,950	24,200	24,250	(1.62)	101	451K	11B
1402/03/02	25,150	24,100	25,150	24,650	0.41	272	982K	24B
1402/03/01	23,400	23,400	24,700	24,550	2.29	165	955K	23B
1402/02/31	24,000	24,000	24,000	24,000	(2.83)	148	988K	24B
1402/02/30	25,350	24,600	25,350	24,700	(2.56)	193	927K	23B
1402/02/27	25,500	24,350	25,850	25,350	1.00	486	2M	58B
1402/02/25	24,700	24,700	25,150	25,100	2.66	173	969K	24B
1402/02/19	23,300	23,300	24,500	24,450	2.73	310	2M	44B
1402/02/18	24,300	23,100	24,500	23,800	0.0	721	4M	94B
1402/02/17	24,300	22,900	24,300	23,800	0.85	793	9M	204B
1402/02/16	23,700	23,700	23,700	23,600	2.39	50	707K	17B
1402/02/13	23,300	23,300	23,300	23,050	1.77	43	598K	14B
1402/02/12	22,650	22,650	22,650	22,650	2.95	61	949K	21B
1402/02/11	22,000	22,000	22,000	22,000	2.80	124	3M	59B
1402/02/10	21,600	21,600	21,600	21,400	1.90	36	655K	14B
1402/02/09	21,200	21,200	21,200	21,000	1.79	35	606K	13B
1402/02/06	20,990	20,990	20,990	20,630	1.23	34	403K	8B
1402/02/05	20,730	20,730	20,730	20,380	1.24	37	411K	9B
1402/02/04	20,570	20,570	20,570	20,130	0.75	44	256K	5B
1402/01/30	19,980	19,700	19,980	19,980	2.99	238	3M	56B
1402/01/29	19,710	19,710	19,710	19,400	1.36	52	502K	10B
1402/01/28	19,290	18,980	19,420	19,140	1.48	75	641K	12B
1402/01/27	18,100	18,100	18,970	18,860	2.39	141	974K	18B
1402/01/26	18,230	18,100	18,440	18,420	2.85	160	1M	20B
1402/01/22	18,170	17,870	18,200	17,910	(2.77)	310	3M	53B
1402/01/21	18,410	18,250	18,950	18,420	(2.07)	214	1M	25B
1402/01/20	19,000	18,200	19,100	18,810	1.40	150	786K	15B
1402/01/19	18,580	18,020	18,590	18,550	2.77	151	1M	19B
1402/01/16	18,090	18,090	18,090	18,050	2.73	122	1M	19B
1402/01/15	17,860	17,860	17,860	17,570	1.33	67	505K	9B
1402/01/14	17,590	16,750	17,720	17,340	0.76	88	504K	9B
1402/01/09	16,870	16,870	17,580	17,210	0.82	126	427K	7B
1402/01/08	17,360	16,860	17,360	17,070	1.25	117	568K	10B
1402/01/07	16,400	16,400	17,220	16,860	0.84	92	397K	7B
1402/01/06	16,550	16,550	16,550	16,720	0.0	4	24K	400M
1402/01/05	16,990	16,620	17,090	16,720	0.72	83	351K	6B
1401/12/28	17,010	16,720	17,010	16,600	0.48	59	221K	4B
1401/12/27	16,100	16,100	16,740	16,520	1.60	125	726K	12B
1401/12/24	16,000	15,900	16,640	16,260	0.12	108	471K	8B
1401/12/23	15,990	15,980	16,230	16,240	(1.4)	160	568K	9B
1401/12/22	16,250	16,250	16,400	16,470	(1.67)	150	673K	11B
1401/12/21	16,520	16,410	16,520	16,750	(0.95)	60	392K	6B
1401/12/20	17,350	16,550	17,350	16,910	(0.47)	125	796K	13B
1401/12/16	16,490	16,490	17,300	16,990	0.06	97	527K	9B
1401/12/15	16,780	16,770	17,450	16,980	(1.74)	164	736K	12B
1401/12/14	17,750	17,000	17,750	17,280	(0.12)	54	186K	3B
1401/12/13	17,000	17,000	17,610	17,300	1.17	127	550K	10B
1401/12/10	17,110	16,990	17,600	17,100	(2.34)	207	1M	20B
1401/12/09	17,490	17,490	18,010	17,510	(2.88)	187	1M	21B
1401/12/08	17,700	17,700	17,700	18,030	(1.15)	66	421K	7B
1401/12/07	18,160	18,000	18,720	18,240	(1.67)	157	854K	15B
1401/12/06	18,020	18,020	18,990	18,550	0.60	218	1M	19B
1401/12/03	19,200	18,340	19,200	18,440	(2.43)	170	930K	17B
1401/12/02	18,950	18,380	19,000	18,900	2.44	314	1M	24B
1401/12/01	18,360	18,360	19,000	18,450	(2.48)	505	3M	52B
1401/11/30	18,400	18,400	18,400	18,920	(0.21)	8	72K	1B
1401/11/26	18,460	18,460	18,460	18,960	(0.37)	14	134K	2B
1401/11/25	18,540	18,540	18,540	19,030	(0.42)	5	149K	3B
1401/11/24	18,560	18,560	18,560	19,110	(0.1)	4	37K	686M
1401/11/23	18,590	18,590	18,590	19,130	(0.16)	3	53K	985M
1401/11/19	18,620	18,620	18,620	19,160	(0.16)	10	61K	1B
1401/11/18	18,640	18,640	18,640	19,190	(0.1)	6	38K	701M
1401/11/17	18,690	18,690	18,690	19,210	(0.26)	10	96K	2B
1401/11/16	18,780	18,780	18,780	19,260	(0.52)	8	174K	3B
1401/11/12	20,070	18,910	20,070	19,360	(0.67)	854	7M	128B
1401/11/11	19,530	19,530	19,530	19,490	2.74	43	1M	20B
1401/11/10	19,400	19,400	19,400	18,970	0.69	52	243K	5B
1401/11/09	19,100	19,100	19,100	18,840	1.56	107	576K	11B
1401/11/08	18,990	18,990	18,990	18,550	0.60	50	221K	4B
1401/10/24	19,450	19,000	19,450	19,440	2.91	617	3M	52B
1401/10/21	18,990	18,800	18,990	18,890	2.44	169	490K	9B
1401/10/20	18,480	17,970	18,500	18,440	2.62	392	2M	36B
1401/10/19	17,780	17,690	17,990	17,970	2.86	286	988K	18B
1401/10/18	17,780	16,810	17,790	17,470	1.04	375	2M	33B
1401/10/17	17,290	17,280	17,290	17,290	2.98	189	950K	16B
1401/10/14	16,450	16,000	16,810	16,790	2.82	461	3M	45B
1401/10/13	16,260	15,700	16,390	16,330	2.58	257	1M	19B
1401/10/12	15,200	15,200	15,960	15,920	2.71	216	1M	19B
1401/10/11	15,380	15,100	15,880	15,500	(0.13)	211	639K	10B
1401/10/10	15,700	15,490	15,760	15,520	(2.76)	309	1M	18B
1401/10/07	16,340	15,730	16,340	15,960	(0.19)	305	771K	12B
1401/10/05	15,950	15,610	16,320	15,990	0.19	324	868K	14B
1401/10/04	16,200	15,410	16,320	15,960	0.69	366	833K	13B
1401/10/03	15,500	15,500	15,950	15,850	2.32	134	521K	8B
1401/09/30	14,870	14,870	15,530	15,490	2.72	358	1M	22B
1401/09/29	14,900	14,730	15,400	15,080	(0.66)	191	874K	13B
1401/09/28	15,480	14,860	15,480	15,180	(0.59)	165	244K	4B
1401/09/27	15,840	15,050	15,840	15,270	(1.36)	314	846K	13B
1401/09/26	15,540	15,150	15,540	15,480	2.58	403	2M	33B
1401/09/23	15,140	15,140	15,140	15,090	2.65	43	629K	10B
1401/09/22	14,790	14,500	14,880	14,700	1.73	201	642K	9B
1401/09/21	14,350	13,820	14,510	14,450	2.56	176	847K	12B
1401/09/20	14,400	13,950	14,670	14,090	(2.02)	298	1M	18B
1401/09/19	14,270	13,630	14,400	14,380	2.79	262	1M	20B
1401/09/16	13,990	13,850	13,990	13,990	2.94	166	828K	12B
1401/09/15	13,690	13,370	13,800	13,590	1.42	178	686K	9B
1401/09/14	13,470	13,230	13,600	13,400	0.15	117	355K	5B
1401/09/13	13,130	13,130	13,530	13,380	(0.22)	84	234K	3B
1401/09/12	13,440	13,110	13,490	13,410	2.37	206	1M	14B
1401/09/09	13,450	12,910	13,450	13,100	0.23	125	247K	3B
1401/09/08	13,200	12,760	13,280	13,070	(0.15)	108	263K	3B
1401/09/07	13,100	13,100	13,390	13,090	0.61	131	271K	4B
1401/09/06	12,970	12,970	13,310	13,010	(2.69)	327	1M	15B
1401/09/05	13,360	13,360	13,700	13,370	(2.9)	287	972K	13B
1401/09/02	13,730	13,720	14,000	13,770	(2.62)	272	620K	9B
1401/09/01	13,580	13,580	14,420	14,140	1.00	734	2M	31B
1401/08/30	13,680	13,670	13,700	14,000	(0.64)	61	148K	2B
1401/08/29	14,050	14,050	14,800	14,090	(2.69)	298	1M	16B
1401/08/28	14,100	14,100	14,100	14,480	(0.34)	27	76K	1B
1401/08/21	14,640	13,810	14,640	14,530	2.18	734	6M	85B
1401/08/18	14,230	14,000	14,240	14,220	2.82	196	739K	11B
1401/08/17	13,820	13,670	13,850	13,830	2.83	236	800K	11B
1401/08/16	13,400	13,110	13,500	13,450	2.59	240	1M	16B
1401/08/15	13,010	12,810	13,540	13,110	(0.68)	294	2M	23B
1401/08/14	13,240	12,860	13,240	13,200	2.64	248	1M	16B
1401/08/11	12,700	12,340	12,940	12,860	2.31	331	953K	12B
1401/08/10	12,410	12,270	12,630	12,570	2.44	109	706K	9B
1401/08/09	11,820	11,800	12,360	12,270	2.25	159	807K	10B
1401/08/08	11,810	11,800	12,090	12,000	(1.32)	133	340K	4B
1401/08/07	12,680	11,970	12,690	12,160	(1.38)	181	864K	11B
1401/08/04	12,570	12,320	12,570	12,330	(2.91)	235	2M	22B
1401/08/03	12,440	12,340	12,810	12,700	2.09	472	2M	30B
1401/08/02	12,540	12,540	12,540	12,440	2.13	56	541K	7B
1401/08/01	12,500	12,500	12,500	12,180	0.33	24	86K	1B
1401/07/30	12,370	12,370	12,370	12,140	1.08	41	268K	3B
1401/07/27	11,890	11,640	12,170	12,010	1.61	102	497K	6B
1401/07/26	11,910	11,550	11,930	11,820	(0.34)	131	359K	4B
1401/07/25	11,990	11,630	11,990	11,860	(1.0)	138	427K	5B
1401/07/24	12,090	11,700	12,090	11,980	(0.33)	109	205K	2B
1401/07/23	11,910	11,870	12,240	12,020	(1.72)	245	552K	7B
1401/07/20	12,790	12,180	12,790	12,230	(2.55)	304	1M	15B
1401/07/19	12,990	12,480	12,990	12,550	(2.41)	343	1M	16B
1401/07/18	12,760	12,760	13,000	12,860	(2.21)	188	535K	7B
1401/07/17	13,020	12,890	13,410	13,150	(0.98)	87	257K	3B
1401/07/16	13,270	13,270	13,680	13,280	(2.92)	405	2M	27B
1401/07/12	13,300	13,300	13,300	13,680	(0.22)	14	53K	708M
1401/07/11	13,340	13,340	13,340	13,710	(0.29)	25	73K	979M
1401/07/10	13,430	13,430	13,430	13,750	(0.65)	35	153K	2B
1401/07/09	14,090	13,750	14,090	13,840	(2.33)	161	597K	8B
1401/07/06	13,900	13,900	14,350	14,170	1.65	220	722K	10B
1401/07/04	13,920	13,910	14,320	13,940	(2.72)	269	770K	11B
1401/07/02	14,520	14,250	14,520	14,330	(2.45)	88	555K	8B
1401/06/30	15,290	14,570	15,290	14,690	(2.2)	220	710K	10B
1401/06/29	15,010	14,750	15,200	15,020	(1.18)	210	459K	7B
1401/06/28	15,000	15,000	15,390	15,200	(0.59)	182	307K	5B
1401/06/27	15,740	15,070	15,750	15,290	(1.55)	358	969K	15B
1401/06/23	15,450	15,220	15,570	15,530	2.71	447	1M	21B
1401/06/22	14,750	14,750	15,290	15,120	1.82	371	1M	20B
1401/06/21	14,840	14,640	15,010	14,850	(0.54)	226	362K	5B
1401/06/20	15,000	14,750	15,280	14,930	(1.06)	343	901K	13B
1401/06/19	15,150	15,070	15,220	15,090	(2.83)	392	936K	14B
1401/06/16	15,930	15,300	15,930	15,530	(1.21)	286	690K	11B
1401/06/15	16,100	15,540	16,100	15,720	(0.19)	351	722K	11B
1401/06/14	15,630	15,320	15,760	15,750	2.87	423	1M	20B
1401/06/13	15,340	15,180	15,700	15,310	(2.11)	439	695K	11B
1401/06/12	16,010	15,320	16,090	15,640	(0.95)	597	1M	23B
1401/06/09	15,400	15,400	15,800	15,790	2.93	374	2M	29B
1401/06/08	15,260	15,150	15,580	15,340	(0.78)	608	1M	22B
1401/06/07	15,600	15,200	15,670	15,460	(0.39)	484	1M	16B
1401/06/06	15,870	15,320	15,950	15,520	(1.71)	759	2M	29B
1401/06/05	15,880	15,510	16,250	15,790	(1.0)	917	2M	33B
1401/06/02	16,550	15,880	16,550	15,950	(2.57)	1,679	5M	87B
1401/06/01	16,110	16,110	17,090	16,370	(1.39)	1,132	3M	57B
1401/05/31	16,320	16,320	16,320	16,600	(1.31)	78	254K	4B
1401/05/30	16,440	16,440	16,440	16,820	(0.71)	52	140K	2B
1401/05/29	16,490	16,490	16,490	16,940	(0.29)	22	64K	1B
1401/05/26	16,550	16,550	16,550	16,990	(0.41)	23	74K	1B
1401/05/25	16,780	16,780	16,780	17,060	(1.33)	56	259K	4B
1401/05/24	16,970	16,970	16,970	17,290	(1.14)	67	228K	4B
1401/05/23	17,300	17,140	18,150	17,490	(1.02)	805	2M	42B
1401/05/22	17,710	17,270	17,710	17,670	2.73	603	4M	63B
1401/05/19	16,370	16,370	17,270	17,200	2.56	297	1M	22B
1401/05/18	16,890	16,610	17,330	16,770	(2.04)	859	2M	33B
1401/05/15	17,120	17,120	17,400	17,120	(2.95)	391	2M	37B
1401/05/12	17,140	17,140	17,140	17,640	(0.17)	7	34K	580M
1401/05/11	17,170	17,170	17,170	17,670	(0.17)	6	28K	474M
1401/05/10	17,260	17,260	17,260	17,700	(0.51)	38	100K	2B
1401/05/09	17,270	17,270	17,270	17,790	(0.06)	7	6K	104M
1401/05/08	17,340	17,340	17,340	17,800	(0.39)	13	70K	1B
1401/05/05	17,400	17,400	17,400	17,870	(0.33)	21	60K	1B
1401/05/04	17,930	17,930	17,930	17,930	(4.98)	187	561K	10B
1401/05/03	18,340	18,340	18,340	18,870	(0.16)	8	24K	444M
1401/05/02	18,380	18,380	18,380	18,900	(0.21)	14	36K	668M
1401/05/01	18,400	18,400	18,400	18,940	(0.11)	12	15K	285M
1401/04/29	18,430	18,430	18,430	18,960	(0.16)	18	26K	480M
1401/04/28	18,450	18,450	18,450	18,990	(0.16)	32	29K	526M
1401/04/26	18,490	18,490	18,490	19,020	(0.21)	12	34K	621M
1401/04/25	18,560	18,560	18,560	19,060	(0.37)	24	67K	1B
1401/04/22	19,820	18,690	19,820	19,130	(0.67)	602	1M	28B
1401/04/21	18,440	18,440	19,400	19,260	2.23	733	1M	25B
1401/04/20	18,410	18,350	19,140	18,840	1.34	950	2M	42B
1401/04/18	17,820	17,820	18,920	18,590	1.20	1,125	2M	38B
1401/04/15	18,620	17,820	18,620	18,370	1.60	810	2M	37B
1401/04/14	17,510	17,500	18,580	18,080	0.22	1,463	3M	63B
1401/04/13	18,470	17,410	18,470	18,040	0.56	1,628	4M	66B
1401/04/12	17,920	17,550	17,950	17,940	2.93	217	643K	12B
1401/04/11	17,450	17,110	17,520	17,430	2.47	391	882K	15B
1401/04/08	16,390	16,390	17,080	17,010	2.53	377	1M	24B
1401/04/07	15,870	15,870	16,740	16,590	2.03	677	2M	25B
1401/04/06	15,970	15,930	16,400	16,260	2.07	903	3M	47B
1401/04/05	15,970	15,200	15,970	15,930	2.71	1,124	7M	106B
1401/04/04	15,820	15,820	15,820	15,510	0.98	56	219K	3B
1401/04/01	15,360	15,150	15,360	15,360	2.95	834	7M	110B
1401/03/31	14,870	14,430	15,310	14,920	0.34	372	777K	12B
1401/03/30	15,080	14,610	15,080	14,870	(0.8)	134	434K	6B
1401/03/29	15,000	14,700	15,100	14,990	(0.4)	124	266K	4B
1401/03/28	14,810	14,770	15,100	15,050	(1.12)	119	348K	5B
1401/03/25	15,000	14,990	15,450	15,220	(1.49)	203	400K	6B
1401/03/24	15,420	15,210	15,870	15,450	(1.47)	197	423K	6B
1401/03/23	15,330	15,330	16,090	15,680	(0.57)	275	451K	7B
1401/03/22	16,490	15,580	16,490	15,770	(1.81)	252	641K	10B
1401/03/21	16,520	15,610	16,520	16,060	0.0	199	322K	5B
1401/03/18	15,360	15,360	16,300	16,060	1.45	310	802K	13B
1401/03/17	15,640	15,620	16,070	15,830	(1.68)	151	378K	6B
1401/03/16	16,040	15,860	16,480	16,100	(1.53)	224	339K	5B
1401/03/11	16,500	16,250	16,680	16,350	0.0	129	178K	3B
1401/03/10	16,000	16,000	16,580	16,350	(0.06)	130	233K	4B
1401/03/09	16,150	16,100	16,930	16,360	(0.97)	175	827K	14B
1401/03/08	16,140	16,140	16,690	16,520	(0.36)	113	207K	3B
1401/03/07	16,700	16,450	17,070	16,580	(2.13)	296	849K	14B
1401/03/04	16,880	16,820	17,300	16,940	0.24	147	226K	4B
1401/03/03	16,560	16,560	17,140	16,900	(0.88)	180	276K	5B
1401/03/02	17,560	16,910	17,840	17,050	(2.18)	399	1M	18B
1401/03/01	17,410	17,020	17,440	17,430	2.89	356	2M	29B
1401/02/31	16,490	16,490	17,440	16,940	(0.29)	330	824K	14B
1401/02/28	16,970	16,920	17,260	16,990	(2.58)	269	636K	11B
1401/02/27	17,500	17,370	18,000	17,440	(2.57)	459	1M	20B
1401/02/26	17,780	17,550	18,350	17,900	(0.89)	523	688K	12B
1401/02/25	18,810	17,730	18,810	18,060	(1.15)	524	886K	16B
1401/02/24	18,150	18,050	18,450	18,270	1.90	465	736K	13B
1401/02/21	17,920	17,500	17,940	17,930	2.93	263	1M	20B
1401/02/20	17,690	17,250	17,710	17,420	1.04	208	403K	7B
1401/02/19	17,480	17,170	17,510	17,240	(2.6)	340	613K	11B
1401/02/18	17,470	17,440	18,400	17,700	(1.5)	478	787K	14B
1401/02/17	18,270	17,930	18,500	17,970	(2.76)	447	774K	14B
1401/02/12	19,330	18,210	19,330	18,480	(1.55)	782	2M	33B
1401/02/11	18,810	18,500	18,810	18,770	2.74	119	519K	10B
1401/02/10	18,610	18,610	18,610	18,270	1.11	36	207K	4B
1401/02/07	18,270	17,880	18,310	18,070	1.63	195	334K	6B
1401/02/06	17,440	17,020	18,000	17,780	1.72	621	1M	23B
1401/02/05	17,740	16,800	17,740	17,480	1.45	411	947K	17B
1401/02/04	17,560	17,560	17,560	17,230	1.06	43	207K	4B
1401/01/31	17,180	17,110	17,180	17,050	2.22	195	459K	8B
1401/01/30	16,600	16,080	17,060	16,680	0.66	669	2M	39B
1401/01/29	16,830	16,090	16,830	16,570	1.41	342	1M	18B
1401/01/24	16,360	15,810	16,360	16,340	4.81	299	1M	18B
1401/01/23	15,640	15,000	15,640	15,590	2.63	244	831K	13B
1401/01/22	15,470	15,310	15,470	15,190	1.13	79	251K	4B
1401/01/21	14,410	14,400	15,280	15,020	1.21	559	3M	38B
1401/01/20	14,790	14,780	15,270	14,840	(2.56)	270	593K	9B
1401/01/17	15,500	14,870	15,700	15,230	(0.46)	197	407K	6B
1401/01/14	15,100	14,960	15,600	15,300	(0.33)	147	266K	4B
1401/01/10	15,090	15,070	15,680	15,350	(1.1)	270	350K	5B
1401/01/09	16,300	15,470	16,300	15,520	(2.63)	478	1M	19B
1401/01/07	16,060	15,690	16,260	15,940	(0.75)	465	735K	12B
1401/01/06	16,110	15,410	16,110	16,060	2.62	461	2M	28B
1400/12/28	15,890	14,980	15,900	15,650	1.36	851	2M	30B
1400/12/25	15,220	15,220	16,190	15,440	(3.62)	1,344	4M	57B
1400/12/24	15,540	15,540	15,540	16,020	0.0	3	4K	66M
1400/12/23	15,540	15,540	15,540	16,020	0.0	5	2K	31M
1400/12/22	15,550	15,550	15,550	16,020	(0.06)	12	12K	180M
1400/12/21	15,550	15,550	15,550	16,030	0.0	10	5K	77M
1400/12/08	15,240	15,240	15,240	16,030	(0.06)	1	6K	91M
1400/12/07	15,560	15,560	15,560	16,040	0.0	2	711	11M
1400/12/02	15,250	15,250	15,250	16,040	(0.06)	17	8K	127M
1400/11/30	15,570	15,570	15,570	16,050	0.0	3	3K	54M
1400/11/27	15,570	15,570	15,570	16,050	0.0	2	850	13M
1400/11/24	15,570	15,570	15,570	16,050	0.0	1	383	6M
1400/11/23	15,570	15,570	15,570	16,050	0.0	4	2K	25M
1400/11/20	15,700	15,700	15,700	16,050	(0.62)	18	109K	2B
1400/11/19	16,400	15,950	16,750	16,150	(28.38)	293	761K	12B
1400/11/11	21,450	21,450	21,450	22,550	0.0	6	3K	58M
1400/11/10	21,900	21,900	21,900	22,550	0.0	2	909	20M
1400/11/09	21,900	21,900	21,900	22,550	0.0	6	6K	122M
1400/11/06	21,900	21,900	21,900	22,550	0.0	1	543	12M
1400/11/05	21,450	21,450	21,450	22,550	0.0	1	255	5M
1400/11/02	21,900	21,900	21,900	22,550	0.0	1	1K	24M
1400/10/29	21,950	21,950	21,950	22,550	(0.22)	6	18K	394M
1400/10/18	22,100	22,100	22,100	22,750	(0.11)	14	14K	308M
1400/10/14	21,691	21,691	21,691	22,775	(0.25)	16	22K	476M
1400/10/13	22,148	22,148	22,148	22,832	0.0	1	250	6M
1400/10/12	22,149	22,149	22,149	22,832	(0.01)	2	1K	27M
1400/10/11	22,174	22,174	22,174	22,834	(0.11)	31	16K	359M
1400/10/08	22,182	22,182	22,182	22,859	(0.04)	6	6K	130M
1400/10/04	22,272	22,272	22,272	22,868	(0.4)	14	58K	1B
1400/10/01	22,332	22,332	22,332	22,960	(0.27)	31	39K	869M
1400/09/30	22,434	22,434	22,434	23,022	(0.45)	16	65K	1B
1400/09/27	22,437	22,437	22,437	23,127	(0.01)	3	2K	39M
1400/09/24	22,440	22,440	22,440	23,130	(0.02)	5	2K	51M
1400/09/23	22,440	22,440	22,440	23,134	0.0	1	223	5M
1400/09/22	22,127	22,127	22,127	23,134	(0.67)	26	58K	1B
1400/09/21	22,593	22,593	22,593	23,291	0.0	1	227	5M
1400/09/20	22,597	22,597	22,597	23,291	(0.02)	6	2K	56M
1400/09/17	22,651	22,651	22,651	23,295	(0.24)	19	34K	767M
1400/09/16	22,282	22,282	22,282	23,351	(0.44)	30	37K	825M
1400/09/15	22,780	22,780	22,780	23,454	(0.13)	16	18K	412M
1400/09/14	22,832	22,832	22,832	23,484	(0.23)	25	32K	739M
1400/09/13	22,993	22,993	22,993	23,538	(0.7)	51	98K	2B
1400/09/10	23,310	23,310	23,970	23,704	(0.61)	202	219K	5B
1400/09/09	24,479	23,410	24,490	23,850	(0.79)	319	557K	13B
1400/09/08	23,391	23,300	24,490	24,039	0.55	471	751K	18B
1400/09/07	23,973	23,300	23,973	23,908	2.72	372	741K	18B
1400/09/06	22,759	22,635	24,029	23,276	(0.25)	585	700K	16B
1400/09/03	23,799	23,007	23,800	23,335	(1.28)	231	275K	6B
1400/09/02	23,210	23,200	24,287	23,637	(0.74)	251	296K	7B
1400/09/01	24,286	23,558	24,700	23,813	(1.95)	376	602K	14B
1400/08/30	24,260	23,292	24,695	24,286	1.25	317	473K	11B
1400/08/29	23,951	23,765	24,711	23,986	(2.09)	410	877K	21B
1400/08/26	24,222	24,200	25,196	24,499	(1.47)	448	774K	19B
1400/08/25	24,500	24,457	24,501	24,865	(1.38)	81	201K	5B
1400/08/24	25,513	24,601	25,513	25,213	3.76	625	1M	30B
1400/08/23	24,318	24,000	24,318	24,299	2.92	205	428K	10B
1400/08/22	23,020	23,020	23,697	23,610	2.62	362	628K	15B
1400/08/19	22,990	22,110	23,223	23,007	2.04	126	318K	7B
1400/08/18	22,601	22,078	23,180	22,547	(0.94)	405	632K	14B
1400/08/17	22,551	22,463	23,360	22,760	(1.71)	436	966K	22B
1400/08/16	23,500	22,884	23,500	23,156	(1.84)	238	330K	8B
1400/08/12	23,940	23,270	23,940	23,591	1.41	266	331K	8B
1400/08/11	22,600	22,510	23,406	23,262	2.36	342	543K	13B
1400/08/10	22,730	22,635	23,699	22,725	(2.61)	752	1M	32B
1400/08/09	23,100	23,076	23,999	23,335	(3.93)	218	333K	8B
1400/08/08	25,400	23,944	25,400	24,290	(1.6)	375	586K	14B
1400/08/05	24,620	24,586	25,805	24,684	(2.61)	275	388K	10B
1400/08/04	25,200	25,122	26,125	25,346	(2.13)	304	426K	11B
1400/08/03	26,288	25,022	26,288	25,898	1.47	608	970K	25B
1400/08/01	25,907	24,400	25,907	25,523	1.47	658	2M	41B
1400/07/28	25,387	25,387	25,387	25,153	2.05	85	273K	7B
1400/07/27	23,602	23,602	25,000	24,648	1.45	306	515K	13B
1400/07/26	24,295	24,285	24,680	24,295	(2.96)	384	874K	21B
1400/07/25	25,086	24,450	25,580	25,036	(0.2)	525	881K	22B
1400/07/24	24,311	24,311	25,600	25,086	0.34	605	1M	28B
1400/07/21	24,808	24,808	24,810	25,002	(2.24)	128	291K	7B
1400/07/20	25,400	25,273	25,784	25,575	(1.84)	142	250K	6B
1400/07/19	26,070	25,600	26,620	26,054	0.35	307	378K	10B
1400/07/18	25,050	25,050	26,063	25,964	2.61	425	781K	20B
1400/07/17	25,410	25,050	25,860	25,304	(1.5)	237	470K	12B
1400/07/14	26,150	25,453	26,500	25,690	(2.1)	532	886K	23B
1400/07/12	26,587	25,900	26,712	26,240	1.18	407	610K	16B
1400/07/11	26,700	25,370	26,700	25,934	(0.81)	608	786K	20B
1400/07/10	27,000	25,485	27,022	26,147	(0.48)	965	2M	42B
1400/07/07	26,280	25,550	26,280	26,273	2.97	205	888K	23B
1400/07/06	24,500	24,500	25,747	25,515	2.07	299	422K	11B
1400/07/04	25,480	24,550	25,480	24,998	(1.02)	445	734K	18B
1400/07/03	26,200	25,054	26,200	25,255	(2.22)	911	1M	34B
1400/06/31	25,720	25,701	27,052	25,828	(4.53)	969	2M	45B
1400/06/30	27,000	26,971	27,737	27,053	(2.7)	325	638K	17B
1400/06/29	27,900	27,737	28,540	27,805	(2.76)	693	1M	38B
1400/06/28	28,244	28,244	28,244	28,594	(1.8)	84	208K	6B
1400/06/27	29,590	28,000	29,612	29,117	1.28	1,213	2M	54B
1400/06/24	28,790	28,000	28,801	28,750	2.81	590	966K	28B
1400/06/23	27,002	27,000	28,800	27,963	(0.11)	1,500	3M	83B
1400/06/22	27,994	27,994	27,994	27,994	(3.0)	142	475K	13B
1400/06/21	28,684	28,684	28,684	28,859	(2.41)	110	264K	8B
1400/06/20	30,000	29,460	30,290	29,571	(2.63)	385	645K	19B
1400/06/17	31,995	30,159	31,995	30,371	(2.32)	1,393	3M	87B
1400/06/16	29,500	29,500	31,305	31,091	2.29	1,012	3M	96B
1400/06/15	30,596	29,015	30,596	30,394	2.32	2,754	14M	433B
1400/06/14	29,749	29,749	29,749	29,705	2.85	60	345K	10B
1400/06/13	28,883	28,883	28,883	28,883	5.00	132	2M	62B
1400/06/10	27,856	27,856	27,856	27,508	1.71	36	224K	6B
1400/06/09	27,240	27,240	27,240	27,045	2.26	50	296K	8B
1400/06/08	26,729	26,729	26,729	26,447	1.91	67	250K	7B
1400/06/07	26,290	26,290	26,290	25,951	1.67	66	218K	6B
1400/05/24	24,130	24,130	25,605	25,525	2.67	465	2M	63B
1400/05/23	24,774	24,774	25,250	24,860	(2.66)	722	2M	55B
1400/05/20	26,398	24,875	26,399	25,540	(0.41)	1,040	2M	60B
1400/05/19	25,500	24,990	25,729	25,644	2.66	767	2M	46B
1400/05/18	25,125	24,375	25,125	24,980	4.39	802	2M	57B
1400/05/17	24,371	24,371	24,371	23,929	1.13	40	162K	4B
1400/05/16	23,928	23,928	23,928	23,662	1.85	59	266K	6B
1400/05/13	23,248	22,611	23,283	23,232	2.77	194	381K	9B
1400/05/12	22,730	22,568	23,230	22,605	(2.84)	764	2M	43B
1400/05/11	23,500	23,255	23,500	23,265	(2.96)	384	862K	20B
1400/05/10	24,050	23,705	24,828	23,974	(1.9)	614	967K	23B
1400/05/09	24,311	24,311	25,700	24,438	(2.49)	737	1M	28B
1400/05/06	25,015	25,015	25,701	25,062	(2.82)	338	880K	22B
1400/05/05	25,111	25,111	25,111	25,788	(0.38)	20	49K	1B
1400/04/26	26,500	25,554	26,500	25,887	(1.73)	577	707K	18B
1400/04/23	26,450	25,700	27,080	26,344	(0.34)	744	1M	27B
1400/04/22	26,079	25,870	26,490	26,435	2.78	869	2M	41B
1400/04/21	24,980	24,364	25,870	25,719	2.40	695	2M	49B
1400/04/20	25,481	24,250	25,481	25,117	1.53	675	1M	31B
1400/04/19	24,830	24,830	24,830	24,739	2.62	112	362K	9B
1400/04/16	23,990	22,860	24,260	24,107	2.35	211	437K	11B
1400/04/12	24,100	23,357	24,100	23,554	(2.18)	121	318K	7B
1400/04/09	23,100	23,100	24,400	24,079	1.53	317	660K	16B
1400/04/08	24,010	23,635	24,600	23,716	(2.66)	851	2M	45B
1400/04/07	25,690	24,301	25,803	24,365	(2.74)	257	731K	18B
1400/04/02	25,200	24,750	25,836	25,052	(1.73)	923	1M	29B
1400/04/01	26,108	25,077	26,599	25,493	(1.39)	1,331	3M	78B
1400/03/31	25,997	25,095	26,108	25,852	1.99	888	1M	38B
1400/03/30	24,750	24,076	25,417	25,348	2.72	1,139	2M	62B
1400/03/29	24,076	24,076	25,530	24,677	(0.58)	2,062	5M	119B
1400/03/26	24,820	24,820	24,820	24,820	3.00	124	722K	18B
1400/03/25	22,485	22,485	24,851	24,098	1.82	2,527	10M	241B
1400/03/24	23,012	23,012	23,012	23,668	(0.23)	18	32K	740M
1400/03/23	23,079	23,079	23,079	23,723	(0.29)	16	40K	926M
1400/03/22	23,246	23,246	23,246	23,792	(0.72)	38	100K	2B
1400/03/19	22,908	22,908	22,908	23,964	(0.62)	42	51K	1B
1400/03/18	23,445	23,445	23,445	24,113	(0.24)	25	32K	756M
1400/03/17	23,575	23,575	23,575	24,170	(0.55)	34	76K	2B
1400/03/12	23,701	23,701	23,701	24,304	(0.53)	25	71K	2B
1400/03/11	23,614	23,614	23,614	24,434	(1.7)	123	135K	3B
1400/03/10	24,165	24,165	24,165	24,856	(0.22)	14	30K	716M
1400/03/09	24,222	24,222	24,222	24,912	(0.24)	15	31K	756M
1400/03/08	24,345	24,345	24,345	24,971	(0.5)	42	67K	2B
1400/03/05	23,954	23,954	23,954	25,097	(0.46)	22	36K	871M
1400/03/04	24,508	24,508	24,508	25,214	(0.2)	9	27K	655M
1400/03/03	24,551	24,551	24,551	25,265	(0.18)	4	24K	577M
1400/03/02	24,594	24,594	24,594	25,310	(0.17)	5	23K	563M
1400/03/01	24,157	24,157	24,157	25,354	(0.29)	6	23K	555M
1400/02/29	24,734	24,734	24,734	25,428	(0.27)	9	35K	869M
1400/02/28	24,786	24,786	24,786	25,498	(0.21)	7	27K	676M
1400/02/27	24,852	24,852	24,852	25,552	(0.27)	9	34K	846M
1400/02/26	24,526	24,526	24,526	25,620	(0.76)	21	59K	1B
1400/02/25	25,123	25,123	25,123	25,816	(0.32)	13	42K	1B
1400/02/22	25,382	25,382	25,382	25,899	0.0	7	2K	47M
1400/02/21	25,467	25,467	25,467	25,900	(0.33)	34	107K	3B
1400/02/20	26,430	25,902	26,430	25,986	(16.33)	286	944K	25B
1400/02/13	30,531	30,531	30,531	31,056	(0.31)	3	100K	3B
1400/02/12	30,738	30,738	30,738	31,154	(0.67)	9	213K	7B
1400/02/11	30,310	30,310	30,310	31,365	(0.66)	13	104K	3B
1400/02/08	31,100	31,100	31,100	31,572	(0.51)	13	158K	5B
1400/02/07	31,205	31,205	31,205	31,734	(0.34)	13	105K	3B
1400/02/06	31,307	31,307	31,307	31,841	(0.33)	11	101K	3B
1400/02/05	30,768	30,768	30,768	31,945	(0.33)	21	51K	2B
1400/02/04	31,549	31,549	31,549	32,050	(0.44)	10	137K	4B
1400/02/01	31,644	31,644	31,644	32,192	(0.3)	9	92K	3B
1400/01/31	31,786	31,786	31,786	32,289	(0.45)	21	137K	4B
1400/01/30	31,320	31,320	31,320	32,434	(0.59)	34	90K	3B
1400/01/29	32,000	32,000	32,000	32,625	(0.09)	10	26K	843M
1400/01/28	32,075	32,075	32,075	32,653	(0.23)	11	71K	2B
1400/01/25	32,139	32,139	32,139	32,729	(0.2)	19	57K	2B
1400/01/24	32,772	32,772	33,621	32,794	(3.93)	364	2M	51B
1400/01/23	33,541	33,541	33,541	34,137	(0.26)	21	75K	3B
1400/01/22	33,621	33,621	33,621	34,225	(0.24)	25	69K	2B
1400/01/21	33,858	33,858	33,858	34,307	(0.7)	31	202K	7B
1400/01/18	34,436	34,436	35,340	34,548	(3.69)	515	2M	53B
1400/01/17	35,803	35,803	36,250	35,870	(1.81)	434	1M	37B
1400/01/16	36,533	36,533	36,533	36,533	(2.0)	73	552K	20B
1400/01/15	37,300	37,256	37,900	37,278	(1.94)	217	673K	25B
1400/01/14	37,811	37,055	38,945	38,016	0.54	3,395	8M	316B
1400/01/11	38,073	36,260	38,073	37,811	4.28	3,512	10M	395B
1400/01/10	36,495	36,495	36,495	36,260	2.33	46	463K	17B
1400/01/08	35,658	35,658	35,658	35,433	2.35	52	466K	17B
1400/01/07	34,620	34,620	34,620	34,620	3.00	64	608K	21B
1399/12/27	32,247	32,247	35,269	33,612	0.07	3,501	15M	488B
1399/12/26	33,083	33,083	33,083	33,590	(0.5)	60	138K	5B
1399/12/25	33,311	33,311	33,311	33,758	(0.68)	83	189K	6B
1399/12/24	33,990	33,990	33,990	33,990	(2.0)	177	583K	20B
1399/12/23	34,683	34,683	34,683	34,683	(4.0)	188	572K	20B
1399/12/20	35,563	35,563	35,563	36,128	(0.44)	132	123K	4B
1399/12/19	36,241	36,241	36,241	36,288	(1.87)	175	524K	19B
1399/12/18	37,914	36,074	37,914	36,980	0.46	2,675	20M	722B
1399/12/17	37,893	37,893	37,893	36,810	2.00	31	223K	8B
1399/12/16	36,826	36,826	36,826	36,089	0.94	11	175K	6B
1399/12/13	36,774	36,774	36,774	35,754	0.14	7	28K	1B
1399/12/12	36,527	36,527	36,527	35,703	0.67	8	134K	5B
1399/12/11	36,704	36,704	36,704	35,464	1.45	39	173K	6B
1399/12/10	35,638	35,638	35,638	34,957	1.03	23	204K	7B
1399/12/09	34,600	34,600	34,600	34,600	3.00	22	630K	22B
1399/12/06	33,862	33,862	33,862	33,593	2.18	20	506K	17B
1399/12/05	32,876	32,876	32,876	32,876	5.00	46	701K	23B
1399/12/04	31,397	31,397	31,397	31,311	2.72	25	631K	20B
1399/12/03	30,483	30,483	30,483	30,483	3.00	40	720K	22B
1399/12/02	29,596	29,596	29,596	29,596	3.00	183	4M	131B
1399/11/29	28,734	28,734	28,734	28,734	5.00	20	782K	22B
1399/11/28	28,126	28,126	28,126	27,366	0.22	5	56K	2B
1399/11/27	27,314	27,314	27,314	27,307	2.97	15	771K	21B
1399/11/26	26,554	26,554	26,554	26,519	2.86	29	743K	20B
1399/11/25	27,008	27,008	27,008	25,781	0.23	12	35K	957M
1399/11/21	25,737	25,737	25,737	25,722	2.94	19	803K	21B
1399/11/20	25,264	25,264	25,264	24,988	1.87	14	511K	13B
1399/11/19	25,248	25,248	25,248	24,529	0.07	6	18K	452M
1399/11/18	25,641	25,641	25,641	24,513	0.38	12	62K	2B
1399/11/15	25,143	25,143	25,143	24,420	0.04	3	11K	269M
1399/11/14	25,048	25,048	25,048	24,411	0.38	7	105K	3B
1399/11/13	25,037	25,037	25,037	24,319	0.05	8	13K	315M
1399/11/12	25,391	25,391	25,391	24,308	0.52	14	87K	2B
1399/11/11	24,900	24,900	24,900	24,182	0.03	6	8K	195M
1399/11/08	24,686	24,686	24,686	24,175	0.87	16	245K	6B
1399/11/07	24,672	24,672	24,672	23,967	0.05	11	16K	385M
1399/11/06	24,229	24,229	24,229	23,954	1.83	23	518K	13B
1399/05/22	34,124	34,124	34,124	34,124	(2.0)	62	687K	23B
1399/05/21	34,731	34,731	34,731	34,820	(1.75)	38	245K	9B
1399/05/20	35,356	35,356	36,740	35,439	(1.77)	187	669K	24B
1399/05/19	36,412	35,000	36,412	36,077	1.06	261	567K	20B
1399/05/15	35,740	35,100	35,740	35,699	1.88	200	531K	19B
1399/05/14	35,000	34,720	35,068	35,040	1.92	172	440K	15B
1399/05/12	34,615	34,615	34,615	34,381	1.31	92	194K	7B
1399/05/11	34,405	34,405	34,405	33,937	0.61	24	91K	3B
1399/05/08	33,731	33,731	33,731	33,731	4.00	93	469K	16B
1399/05/07	32,991	32,991	32,991	32,434	0.28	8	44K	1B
1399/05/06	32,937	32,937	32,937	32,345	0.16	6	26K	870M
1399/05/05	32,769	32,769	32,769	32,292	0.51	9	83K	3B
1399/05/04	32,431	32,431	32,431	32,127	3.02	15	243K	8B
1399/05/01	31,751	31,751	31,751	31,184	0.18	7	29K	929M
1399/04/31	31,601	31,601	31,601	31,129	0.47	14	78K	2B
1399/04/30	31,392	31,392	31,392	30,982	0.67	12	111K	3B
1399/04/29	31,852	31,852	31,852	30,777	0.49	10	41K	1B
1399/04/28	30,839	30,839	30,839	30,627	1.30	16	214K	7B
1399/04/25	30,734	30,734	30,734	30,235	0.34	14	58K	2B
1399/04/24	30,505	30,505	30,505	30,132	0.75	11	129K	4B
1399/04/23	30,947	30,947	30,947	29,907	0.27	8	43K	1B
1399/04/22	29,843	29,843	29,843	29,757	1.71	40	292K	9B
1399/04/21	29,814	29,814	29,814	29,258	0.10	10	17K	497M
1399/04/18	29,230	29,219	29,230	29,230	2.00	202	2M	47B
1399/04/17	29,252	29,252	29,252	28,657	1.88	13	170K	5B
1399/04/16	28,599	28,599	28,599	28,127	0.31	9	57K	2B
1399/04/15	28,544	28,544	28,544	28,039	0.19	2	35K	999M
1399/04/14	28,346	28,346	28,346	27,985	0.70	12	126K	4B
1399/04/11	27,874	27,874	27,874	27,791	3.69	18	372K	10B
1399/04/10	26,936	26,936	26,936	26,802	1.49	27	301K	8B
1399/04/09	26,408	26,408	26,408	26,408	2.00	15	424K	11B
1399/04/08	26,341	26,341	26,341	25,891	0.26	4	52K	1B
1399/04/07	25,825	25,825	25,825	25,825	4.00	23	419K	11B
1399/04/04	25,327	25,327	25,327	24,832	0.0	4	784	20M
1399/04/03	25,317	25,317	25,317	24,831	0.04	4	9K	224M
1399/04/02	25,316	25,316	25,316	24,821	0.0	1	1K	25M
1399/04/01	24,820	24,820	24,820	24,820	4.00	7	430K	11B
1399/03/31	23,868	23,868	23,868	23,866	1.99	12	426K	10B
1399/03/27	23,401	23,401	23,401	23,400	1.99	7	462K	11B
1399/03/26	22,943	22,943	22,943	22,943	2.00	8	500K	11B
1399/03/25	22,494	22,494	22,494	22,494	2.00	25	500K	11B
1399/03/24	22,053	22,053	22,053	22,053	2.00	9	500K	11B
1399/03/21	21,629	21,629	21,629	21,621	3.96	11	506K	11B
1399/03/20	20,798	20,798	20,798	20,798	2.00	12	556K	12B
1399/03/19	20,391	20,391	20,391	20,391	2.00	18	536K	11B
1399/03/18	19,992	19,992	19,992	19,992	2.00	66	2M	42B
1399/03/17	20,354	20,354	20,354	19,600	0.14	103	18K	370M
1399/03/13	19,955	19,955	19,955	19,572	0.04	1	10K	200M
1399/03/12	19,954	19,954	19,954	19,564	0.01	2	1K	20M
1399/03/11	19,950	19,950	19,950	19,563	0.02	3	5K	100M
1399/03/10	20,333	20,333	20,333	19,559	0.04	5	5K	107M
1399/03/07	19,925	19,925	19,925	19,551	0.08	3	21K	419M
1399/03/06	19,903	19,903	19,903	19,535	0.11	7	28K	562M
1399/02/31	20,143	20,143	20,143	19,513	0.74	8	96K	2B
1399/02/30	19,746	19,746	19,746	19,369	0.05	3	14K	276M
1399/02/28	19,719	19,719	19,719	19,359	0.13	3	35K	690M
1399/02/27	20,075	20,075	20,075	19,333	0.16	2	20K	408M
1399/02/23	19,606	19,606	19,606	19,303	0.42	29	113K	2B
1399/02/22	19,576	19,576	19,576	19,222	0.15	3	41K	793M
1399/02/21	19,555	19,555	19,555	19,193	2.07	20	276K	5B
1399/02/20	19,142	19,142	19,142	18,803	0.19	3	51K	976M
1399/02/17	19,142	19,142	19,142	18,767	0.0	1	20	383K
1399/02/16	19,047	19,047	19,047	18,767	0.50	5	135K	3B
1399/02/15	19,183	19,183	19,183	18,674	1.24	22	168K	3B
1399/02/14	18,805	18,805	18,805	18,446	0.05	4	13K	250M
1399/02/13	18,778	18,778	18,778	18,437	0.15	11	40K	744M
1399/02/10	18,778	18,778	18,778	18,410	0.0	1	100	2M
1399/02/09	19,086	19,086	19,086	18,410	0.32	8	43K	829M
1399/02/08	18,696	18,696	18,696	18,352	0.12	4	32K	603M
1399/02/07	18,693	18,693	18,693	18,330	0.02	3	5K	94M
1399/02/06	18,680	18,680	18,680	18,327	0.07	11	20K	374M
1399/02/03	18,976	18,976	18,976	18,314	0.37	16	52K	978M
1399/02/02	18,611	18,611	18,611	18,247	0.0	2	200	4M
1399/02/01	18,564	18,564	18,564	18,247	0.26	5	72K	1B
1399/01/31	18,423	18,423	18,423	18,200	0.76	9	213K	4B
1399/01/30	18,671	18,671	18,671	18,062	0.61	13	85K	2B
1399/01/27	18,277	18,277	18,277	17,953	0.19	11	55K	1B
1399/01/26	18,269	18,269	18,269	17,919	0.04	9	13K	244M
1399/01/25	18,020	18,020	18,020	17,911	1.38	42	398K	7B
1399/01/24	18,100	18,100	18,100	17,667	1.51	23	217K	4B
1399/01/23	17,751	17,751	17,751	17,404	0.01	5	2K	37M
1399/01/20	17,740	17,740	17,740	17,403	0.06	11	17K	304M
1399/01/19	17,732	17,732	17,732	17,393	0.05	7	13K	226M
1399/01/18	17,974	17,974	17,974	17,385	0.59	21	85K	2B
1399/01/17	17,625	17,625	17,625	17,283	0.02	3	5K	91M
1399/01/16	17,582	17,582	17,582	17,280	0.24	5	71K	1B
1399/01/11	17,453	17,453	17,453	17,238	0.74	14	222K	4B
1399/01/10	17,403	17,403	17,403	17,111	2.25	25	337K	6B
1399/01/09	17,053	17,053	17,053	16,734	0.09	4	26K	443M
1399/01/06	17,047	17,047	17,047	16,719	0.04	3	12K	196M
1399/01/05	17,046	17,046	17,046	16,713	0.01	4	2K	40M
1398/12/28	17,203	17,203	17,203	16,712	1.03	15	162K	3B
1398/12/27	16,872	16,872	16,872	16,542	0.0	1	800	13M
1398/12/26	16,861	16,861	16,861	16,542	0.07	2	20K	342M
1398/12/25	16,859	16,859	16,859	16,531	0.01	4	4K	61M
1398/12/24	16,529	16,529	16,529	16,529	4.00	42	725K	12B
1398/12/21	16,191	16,191	16,191	15,894	0.13	5	41K	664M
1398/12/20	16,173	16,173	16,173	15,874	0.11	7	36K	583M
1398/12/19	15,856	15,856	15,856	15,856	1.99	91	926K	15B
1398/12/17	16,043	16,043	16,043	15,546	0.78	22	126K	2B
1398/12/14	15,547	15,547	15,547	15,426	1.20	28	396K	6B
1398/12/13	15,536	15,536	15,536	15,243	0.07	13	23K	364M
1398/12/12	15,466	15,466	15,466	15,232	0.46	15	150K	2B
1398/12/06	15,163	15,163	15,163	15,163	4.00	16	50K	760M
1398/11/27	14,580	14,580	14,580	14,580	1.99	3	20K	295M
1398/11/21	14,295	14,295	14,295	14,295	2.00	7	8K	117M
1398/11/20	14,015	14,015	14,015	14,015	1.99	2	15K	210M
1398/11/19	13,741	13,741	13,741	13,741	4.00	4	21K	282M
1398/11/16	13,213	13,213	13,213	13,213	2.00	6	6K	81M
1398/11/15	12,954	12,954	12,954	12,954	2.00	64	2M	19B
1398/11/14	12,700	12,700	12,700	12,700	2.00	8	7K	90M
1398/11/13	12,451	12,451	12,451	12,451	3.99	5	10K	127M
1398/11/12	11,973	11,973	11,973	11,973	1.99	8	8K	101M
1398/11/08	11,739	11,739	11,739	11,739	2.00	6	7K	85M
1398/11/07	11,509	11,509	11,509	11,509	1.99	5	19K	222M
1398/10/25	11,121	11,121	11,343	11,284	3.49	17	12K	135M
1398/10/07	10,903	10,903	10,903	10,903	1.99	3	21K	224M
1398/08/21	11,690	11,690	11,690	11,690	2.00	16	8K	93M
1398/08/20	11,461	11,461	11,461	11,461	3.99	13	73K	838M
1398/08/19	11,021	11,021	11,021	11,021	2.00	8	6K	61M
1398/08/18	10,805	10,805	10,805	10,805	1.99	8	10K	109M
1398/08/13	10,594	10,594	10,594	10,594	4.00	4	15K	157M
1398/08/12	10,187	10,180	10,187	10,187	1.99	63	531K	5B
1398/08/11	9,988	9,988	9,988	9,988	1.99	7	12K	121M
1398/08/08	9,793	9,793	9,793	9,793	2.00	6	13K	127M
1398/08/06	9,601	9,601	9,601	9,601	4.00	6	13K	125M
1398/08/04	9,232	9,232	9,232	9,232	2.00	9	13K	115M
1398/08/01	9,051	9,051	9,051	9,051	1.99	6	15K	135M
1398/07/30	8,874	8,874	8,874	8,874	2.00	6	16K	142M
1398/07/29	8,700	8,700	8,700	8,700	770.00	131	4M	39B