Name: تولید خاک نسوزاستقلال آباده
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تولید خاک نسوزاستقلال آباده
کباده(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	22,570	22,570	22,570	22,570	(2.97)	32	284K	6B
1405/06/28	23,280	23,240	23,280	23,260	(2.88)	74	748K	17B
1405/06/25	23,950	23,950	23,950	23,950	2.97	232	3M	83B
1405/06/24	23,260	23,260	23,260	23,260	2.97	82	777K	18B
1405/06/23	22,920	21,750	23,090	22,590	0.76	827	14M	320B
1405/06/22	23,390	22,080	23,400	22,420	(1.49)	484	6M	141B
1405/06/21	22,300	22,060	22,960	22,760	2.06	249	2M	55B
1405/06/18	22,550	21,580	22,550	22,300	1.83	360	5M	101B
1405/06/17	21,900	21,290	21,900	21,900	2.96	291	4M	90B
1405/06/16	21,270	21,270	21,270	21,270	2.95	41	395K	8B
1405/06/15	20,020	20,020	21,060	20,660	1.03	423	5M	102B
1405/06/14	20,770	19,750	20,790	20,450	1.29	273	3M	55B
1405/06/11	20,150	20,150	20,760	20,190	(2.79)	375	6M	119B
1405/06/10	21,210	19,990	21,210	20,770	0.83	683	11M	235B
1405/06/09	20,670	20,130	20,680	20,600	2.59	632	10M	204B
1405/06/08	20,170	19,130	20,260	20,080	2.08	522	8M	161B
1405/06/07	20,170	19,130	20,260	20,080	2.08	522	8M	161B
1405/06/04	19,990	19,210	19,990	19,670	(0.1)	622	7M	144B
1405/06/03	19,680	19,540	19,700	19,690	2.93	282	4M	87B
1405/06/02	18,220	18,220	19,160	19,130	2.79	366	5M	89B
1405/06/01	19,160	18,170	19,170	18,610	(0.11)	521	6M	113B
1405/05/31	18,500	18,240	19,080	18,630	0.54	761	11M	206B
1405/05/28	18,530	18,530	18,530	18,530	(2.98)	77	1M	20B
1405/05/27	19,200	19,100	19,200	19,100	(3.0)	108	1M	24B
1405/05/26	19,000	19,000	20,110	19,690	0.82	552	6M	110B
1405/05/25	19,690	19,130	19,690	19,530	2.14	800	14M	273B
1405/05/24	19,120	19,120	19,120	19,120	2.96	68	549K	10B
1405/05/21	18,570	18,570	18,570	18,570	3.00	46	502K	9B
1405/05/20	18,570	18,570	18,570	18,570	3.00	46	502K	9B
1405/05/19	18,030	18,030	18,030	18,030	2.97	67	464K	8B
1405/05/18	17,650	16,800	17,650	17,510	2.16	318	5M	92B
1405/05/17	17,140	17,140	17,140	17,140	2.94	56	1M	19B
1405/05/14	16,650	16,650	16,650	16,650	2.97	33	354K	6B
1405/05/12	16,650	16,650	16,650	16,650	2.97	4	13K	219M
1405/04/29	18,790	18,790	18,870	18,870	2.95	175	2M	39B
1405/04/28	18,050	17,980	18,790	18,330	0.22	264	2M	37B
1405/04/27	18,710	17,630	18,710	18,290	0.66	377	5M	91B
1405/04/24	18,170	18,170	18,170	18,170	2.95	43	331K	6B
1405/04/23	17,140	17,140	18,180	17,650	(0.06)	646	8M	148B
1405/04/22	17,660	17,660	17,660	17,660	(2.97)	70	1M	20B
1405/04/21	18,200	18,200	18,200	18,200	(2.99)	5	40K	719M
1405/04/20	19,630	18,720	19,630	18,760	(2.75)	258	2M	41B
1405/04/17	19,430	18,330	19,440	19,290	2.17	785	12M	238B
1405/04/16	18,710	18,500	19,210	18,880	1.18	411	6M	112B
1405/04/15	19,170	18,240	19,170	18,660	(0.53)	210	2M	33B
1405/04/14	19,170	18,240	19,170	18,660	(0.53)	210	2M	33B
1405/04/13	19,170	18,240	19,170	18,660	(0.53)	210	2M	33B
1405/04/10	19,170	18,240	19,170	18,660	(0.53)	210	2M	33B
1405/04/09	18,870	18,500	18,950	18,760	1.96	286	3M	51B
1405/04/08	18,230	18,110	19,170	18,400	(1.45)	174	1M	23B
1405/04/07	19,200	18,500	19,200	18,670	(2.1)	221	3M	59B
1405/04/06	19,090	18,080	19,090	19,070	2.86	230	3M	59B
1405/04/03	18,510	18,360	18,560	18,540	2.89	79	541K	10B
1405/04/01	18,440	17,950	18,440	18,020	(2.59)	349	5M	94B
1405/03/31	18,490	18,490	19,050	18,500	(2.94)	85	961K	18B
1405/03/30	19,220	18,780	19,690	19,060	(1.55)	224	3M	58B
1405/03/27	19,330	19,330	19,890	19,360	(2.81)	387	4M	77B
1405/03/26	20,980	19,760	20,980	19,920	(2.21)	1,079	15M	302B
1405/03/25	20,370	19,800	20,370	20,370	2.98	421	5M	109B
1405/03/24	19,780	19,780	19,780	19,780	2.97	42	339K	7B
1405/03/23	19,210	19,210	19,210	19,210	2.95	42	365K	7B
1405/03/20	18,750	18,270	18,750	18,660	2.47	346	5M	88B
1405/03/19	18,210	18,210	18,210	18,210	3.00	51	542K	10B
1405/03/18	17,680	17,680	17,680	17,680	(2.96)	70	716K	13B
1405/03/17	18,230	18,050	18,230	18,220	2.94	193	2M	40B
1405/03/16	17,700	17,560	17,700	17,700	2.97	366	6M	113B
1405/03/13	16,660	16,650	17,670	17,190	0.17	722	10M	165B
1405/03/12	17,130	17,120	17,500	17,160	(2.72)	497	7M	128B
1405/03/11	18,480	17,460	18,480	17,760	(1.33)	499	7M	118B
1405/03/10	17,990	17,800	18,020	18,000	2.86	383	6M	108B
1405/03/09	17,450	17,260	17,510	17,500	2.94	113	2M	30B
1405/03/06	16,640	16,640	17,570	17,000	(0.87)	899	12M	196B
1405/03/05	16,640	16,640	17,570	17,000	(0.87)	899	12M	196B
1405/03/04	17,800	16,780	17,800	17,150	(0.81)	595	9M	147B
1405/03/03	17,290	17,290	17,290	17,290	2.98	35	662K	11B
1405/03/02	16,260	16,260	17,040	16,790	1.45	249	6M	104B
1405/02/30	17,000	16,490	17,470	16,550	(2.59)	126	1M	24B
1404/12/09	16,900	16,490	16,900	16,530	(2.71)	135	1M	25B
1404/12/06	16,940	16,940	17,350	16,990	(2.69)	1,357	19M	323B
1404/12/05	17,460	17,460	17,460	17,460	(2.95)	180	2M	36B
1404/12/04	17,990	17,990	17,990	17,990	(2.97)	53	595K	11B
1404/12/03	18,540	18,540	18,540	18,540	(2.98)	32	280K	5B
1404/12/02	19,690	18,920	19,960	19,110	(2.0)	800	8M	148B
1404/11/29	19,550	18,510	19,550	19,500	2.69	1,636	22M	429B
1404/11/28	18,990	18,990	18,990	18,990	2.98	67	998K	19B
1404/11/27	18,440	18,440	18,440	18,440	2.96	157	2M	34B
1404/11/26	17,750	17,600	18,030	17,910	2.28	554	4M	68B
1404/11/20	18,050	17,110	18,050	17,510	(0.68)	506	5M	81B
1404/11/19	17,680	17,190	17,680	17,630	2.68	392	4M	78B
1404/11/18	17,170	17,170	17,170	17,170	3.00	83	716K	12B
1404/11/14	16,780	16,300	16,780	16,670	2.27	304	3M	48B
1404/11/13	16,300	16,150	16,300	16,300	2.97	135	1M	22B
1404/11/12	15,400	15,370	16,310	15,830	(0.06)	252	4M	62B
1404/11/11	16,630	15,710	16,630	15,840	(2.16)	147	2M	27B
1404/11/08	16,090	16,090	16,900	16,190	(2.35)	551	6M	90B
1404/11/07	16,580	16,580	16,580	16,580	(2.98)	47	857K	14B
1404/11/06	17,800	16,830	17,800	17,090	(1.5)	365	4M	66B
1404/11/05	17,500	16,560	17,520	17,350	2.00	571	7M	124B
1404/11/04	17,060	16,580	17,060	17,010	2.66	575	7M	123B
1404/11/01	16,570	16,570	16,570	16,570	2.98	41	922K	15B
1404/10/30	16,210	15,550	16,210	16,090	2.22	171	2M	25B
1404/10/29	16,360	15,420	16,360	15,740	(0.94)	242	3M	42B
1404/10/28	16,010	15,700	16,020	15,890	2.12	43	546K	9B
1404/10/24	15,560	15,560	15,560	15,560	(2.99)	38	190K	3B
1404/10/23	16,800	15,850	16,830	16,040	(1.84)	248	3M	47B
1404/10/22	16,330	16,300	16,340	16,340	2.96	161	2M	33B
1404/10/21	15,130	15,110	16,030	15,870	1.93	285	3M	44B
1404/10/20	15,550	15,550	16,100	15,570	(2.87)	180	2M	32B
1404/10/17	16,710	15,750	16,710	16,030	(1.23)	528	7M	117B
1404/10/16	16,240	15,770	16,240	16,230	2.92	428	8M	133B
1404/10/15	15,700	15,700	15,770	15,770	2.94	446	9M	138B
1404/10/14	15,320	15,320	15,330	15,320	(2.98)	109	1M	17B
1404/10/10	15,610	15,610	16,570	15,790	(1.86)	328	4M	56B
1404/10/09	16,500	16,030	16,500	16,090	(2.6)	91	1M	17B
1404/10/08	16,580	15,700	16,580	16,520	2.61	798	11M	181B
1404/10/07	16,260	15,610	16,260	16,100	1.96	473	6M	101B
1404/10/06	15,370	15,370	15,800	15,790	2.93	409	5M	83B
1404/10/03	15,350	15,050	15,350	15,340	2.88	570	10M	146B
1404/10/02	14,930	14,610	15,290	14,910	(0.13)	225	2M	25B
1404/10/01	15,030	14,640	15,030	14,930	2.26	365	4M	56B
1404/09/30	14,600	14,500	14,600	14,600	2.96	102	1M	16B
1404/09/29	14,410	14,040	14,410	14,180	1.29	183	1M	18B
1404/09/26	13,670	13,670	14,390	14,000	(0.64)	85	607K	8B
1404/09/25	14,160	13,960	14,590	14,090	(2.08)	244	3M	45B
1404/09/24	14,820	14,050	14,820	14,390	(0.35)	220	2M	27B
1404/09/23	14,700	14,130	14,700	14,440	(0.82)	230	1M	19B
1404/09/22	14,570	13,820	14,570	14,560	2.90	385	11M	154B
1404/09/19	14,150	14,150	14,150	14,150	2.98	43	427K	6B
1404/09/18	13,200	13,150	13,950	13,740	1.40	406	5M	62B
1404/09/17	12,820	12,820	13,600	13,550	2.57	274	2M	33B
1404/09/16	13,400	12,950	13,400	13,210	1.54	138	1M	17B
1404/09/15	12,600	12,600	13,030	13,010	2.76	153	2M	22B
1404/09/12	12,650	12,500	12,830	12,660	0.32	115	1M	17B
1404/09/11	12,620	12,580	12,630	12,620	2.85	123	790K	10B
1404/09/10	12,350	12,100	12,640	12,270	(1.45)	89	783K	10B
1404/09/09	13,050	12,320	13,060	12,450	(1.97)	128	700K	9B
1404/09/08	12,640	12,400	12,720	12,700	2.83	136	2M	20B
1404/09/05	13,000	12,300	13,000	12,350	(2.6)	105	1M	14B
1404/09/04	12,710	12,180	12,720	12,680	2.67	149	1M	18B
1404/09/02	12,360	12,010	12,370	12,350	2.83	94	1M	13B
1404/09/01	12,470	11,830	12,470	12,010	(1.23)	57	413K	5B
1404/08/28	12,630	12,090	12,680	12,160	(1.46)	80	665K	8B
1404/08/27	12,090	12,090	12,700	12,340	(0.96)	74	324K	4B
1404/08/26	12,940	12,290	12,940	12,460	(1.66)	130	1M	14B
1404/08/25	12,610	12,610	12,940	12,670	(2.46)	199	2M	30B
1404/08/24	12,990	12,990	12,990	12,990	(2.99)	24	215K	3B
1404/08/21	13,000	13,000	13,000	13,390	(0.07)	4	35K	453M
1404/08/20	13,060	13,060	13,060	13,400	(0.45)	14	185K	2B
1404/08/19	13,080	13,080	13,080	13,460	(0.15)	12	49K	646M
1404/08/18	13,120	13,110	13,120	13,480	(0.22)	20	87K	1B
1404/08/17	13,650	12,980	13,650	13,510	1.89	292	4M	57B
1404/08/14	13,260	13,260	13,260	13,260	2.95	17	143K	2B
1404/08/13	12,880	12,880	12,880	12,880	2.96	21	182K	2B
1404/08/12	12,510	12,510	12,510	12,510	2.96	34	328K	4B
1404/08/11	12,550	11,980	12,550	12,150	(0.98)	74	413K	5B
1404/08/10	11,860	11,860	12,540	12,270	0.49	109	853K	10B
1404/08/07	12,100	11,990	12,650	12,210	(0.81)	85	501K	6B
1404/08/06	12,220	12,100	12,460	12,310	(1.2)	126	1M	15B
1404/08/05	12,830	12,220	12,830	12,460	(0.24)	101	453K	6B
1404/08/04	12,110	12,110	12,780	12,490	0.64	91	450K	6B
1404/08/03	12,130	12,130	12,790	12,410	(0.08)	146	819K	10B
1404/07/30	11,950	11,950	12,570	12,420	1.72	206	3M	34B
1404/07/29	12,090	11,920	12,350	12,210	0.33	129	799K	10B
1404/07/28	12,000	12,000	12,360	12,170	1.25	201	1M	15B
1404/07/27	11,920	11,750	12,370	12,020	(0.74)	227	3M	32B
1404/07/26	12,160	11,700	12,160	12,110	2.54	147	2M	26B
1404/07/23	12,250	11,710	12,250	11,810	(2.15)	304	3M	37B
1404/07/22	12,080	11,940	12,080	12,070	2.90	525	10M	119B
1404/07/21	11,730	11,730	11,730	11,730	2.99	19	306K	4B
1404/07/20	11,390	11,390	11,390	11,390	2.98	14	371K	4B
1404/07/19	11,060	11,060	11,060	11,060	2.98	4	44K	490M
1404/07/16	10,970	10,970	10,970	10,740	0.75	36	511K	6B
1404/07/15	10,630	10,200	10,810	10,660	1.52	101	1M	14B
1404/07/14	10,780	10,270	10,850	10,500	(0.66)	98	742K	8B
1404/07/13	10,550	10,320	10,770	10,570	(0.56)	141	2M	19B
1404/07/12	10,400	10,400	10,880	10,630	(0.37)	72	701K	7B
1404/07/09	10,430	10,430	10,430	10,670	(0.74)	31	438K	5B
1404/07/08	10,620	10,620	10,990	10,750	(1.74)	61	1M	12B
1404/07/07	11,010	10,720	11,190	10,940	(0.09)	69	600K	7B
1404/07/06	11,160	10,960	11,180	10,950	0.83	36	527K	6B
1404/07/05	10,880	10,520	11,080	10,860	0.93	64	786K	9B
1404/07/02	10,510	10,510	10,620	10,760	(0.65)	64	444K	5B
1404/07/01	10,660	10,660	11,100	10,830	0.0	39	296K	3B
1404/06/31	10,530	10,530	11,100	10,830	(0.18)	38	187K	2B
1404/06/30	10,670	10,670	10,680	10,850	(1.36)	51	843K	9B
1404/06/29	10,670	10,670	10,670	11,000	0.0	1	5K	50M
1404/06/26	10,730	10,720	10,860	11,000	(0.45)	37	262K	3B
1404/06/25	10,860	10,850	10,870	11,050	(1.16)	64	688K	7B
1404/06/24	11,260	11,160	11,480	11,180	(2.78)	159	2M	24B
1404/06/23	11,210	11,210	11,780	11,500	0.52	67	653K	8B
1404/06/22	11,730	11,310	11,730	11,440	0.44	91	770K	9B
1404/06/18	11,580	11,570	11,580	11,390	1.24	58	692K	8B
1404/06/17	10,920	10,920	11,580	11,250	0.0	395	8M	90B
1404/06/16	11,250	11,250	11,250	11,250	(4.98)	24	385K	4B
1404/06/15	11,500	11,500	11,500	11,840	(0.08)	5	68K	778M
1404/06/12	11,510	11,510	11,510	11,850	(0.08)	7	48K	548M
1404/06/11	11,520	11,520	11,520	11,860	(0.08)	3	39K	454M
1404/06/09	11,540	11,540	11,540	11,870	(0.17)	5	108K	1B
1404/06/08	11,540	11,540	11,540	11,890	0.0	2	5K	57M
1404/06/05	11,600	11,600	11,600	11,890	(0.5)	13	256K	3B
1404/06/04	11,950	11,950	11,950	11,950	(4.93)	2	9K	104M
1404/06/01	12,200	12,200	12,200	12,570	0.0	1	4K	50M
1404/05/28	12,200	12,200	12,200	12,570	0.0	1	4K	50M
1404/05/27	12,220	12,220	12,220	12,570	(0.16)	9	73K	889M
1404/05/26	12,590	12,590	12,590	12,590	(4.98)	13	134K	2B
1404/05/25	12,860	12,860	12,860	13,250	0.0	1	4K	51M
1404/05/20	12,860	12,860	12,860	13,250	0.0	1	4K	51M
1404/05/19	12,860	12,860	12,860	13,250	0.0	3	13K	166M
1404/05/18	13,250	13,250	13,250	13,250	(4.95)	4	105K	1B
1404/05/15	13,530	13,530	13,530	13,940	0.0	1	4K	50M
1404/05/13	13,540	13,540	13,540	13,940	(0.07)	5	31K	425M
1404/05/12	13,540	13,540	13,540	13,950	0.0	2	9K	118M
1404/04/29	15,210	15,210	15,210	15,650	(0.19)	6	81K	1B
1404/04/28	15,220	15,220	15,220	15,680	(0.06)	5	23K	352M
1404/04/25	15,260	15,260	15,260	15,690	(0.25)	6	96K	1B
1404/04/24	15,260	15,260	15,260	15,730	0.0	2	7K	100M
1404/04/23	15,270	15,270	15,270	15,730	(0.06)	3	19K	286M
1404/04/17	15,270	15,270	15,270	15,740	0.0	1	10K	153M
1404/04/16	15,200	15,200	15,200	15,740	(1.56)	20	393K	6B
1404/04/11	15,520	15,520	15,520	15,990	(0.06)	4	25K	384M
1404/04/09	15,530	15,530	15,530	16,000	(0.06)	3	15K	238M
1404/04/07	15,530	15,530	15,530	16,010	0.0	1	3K	52M
1404/03/21	15,600	15,600	16,330	16,010	(0.12)	43	298K	5B
1404/03/20	15,600	15,600	16,080	16,030	(0.06)	25	33K	525M
1404/03/19	16,560	15,660	16,560	16,040	(0.43)	68	269K	4B
1404/03/18	15,810	15,810	16,290	16,110	(0.06)	27	83K	1B
1404/03/17	16,700	15,850	16,700	16,120	(1.35)	71	660K	11B
1404/03/13	16,780	16,030	16,780	16,340	(0.12)	55	250K	4B
1404/03/12	16,750	16,320	16,790	16,360	0.31	80	286K	5B
1404/03/11	16,270	16,050	16,610	16,310	(0.49)	66	446K	7B
1404/03/10	16,200	16,100	16,500	16,390	(0.61)	93	407K	7B
1404/03/07	16,990	16,150	16,990	16,490	(0.48)	119	482K	8B
1404/03/06	16,700	16,250	17,010	16,570	0.24	100	447K	7B
1404/03/05	17,400	16,410	17,400	16,530	(2.25)	142	1M	22B
1404/03/04	17,490	16,670	17,490	16,910	(1.57)	74	602K	10B
1404/03/03	17,070	17,070	17,650	17,180	(2.33)	124	1M	18B
1404/02/31	17,550	17,200	17,890	17,590	0.34	86	888K	16B
1404/02/30	16,720	16,710	17,680	17,530	2.10	162	2M	32B
1404/02/29	16,800	16,760	17,710	17,170	(0.23)	98	506K	9B
1404/02/28	17,840	16,900	17,840	17,210	(1.21)	119	886K	15B
1404/02/27	17,400	17,370	17,700	17,420	(2.68)	126	1M	19B
1404/02/24	18,010	17,750	18,680	17,900	(2.13)	108	957K	17B
1404/02/23	18,480	18,000	18,500	18,290	(0.97)	96	638K	12B
1404/02/22	18,590	18,330	18,600	18,470	2.27	91	851K	16B
1404/02/21	18,490	17,800	18,490	18,060	(0.17)	59	356K	6B
1404/02/20	18,790	17,750	18,790	18,090	(1.04)	98	809K	15B
1404/02/17	18,400	18,150	18,450	18,280	2.01	121	998K	18B
1404/02/16	18,430	17,490	18,470	17,920	(0.33)	108	607K	11B
1404/02/15	18,440	17,720	18,450	17,980	(1.53)	110	686K	12B
1404/02/14	18,840	18,040	18,840	18,260	(0.44)	81	392K	7B
1404/02/13	18,010	18,010	18,750	18,340	0.66	131	828K	15B
1404/02/10	18,450	18,390	18,500	18,220	1.39	79	556K	10B
1404/02/09	18,000	18,000	18,210	17,970	1.64	64	643K	12B
1404/02/08	18,180	17,520	18,180	17,680	0.06	46	205K	4B
1404/02/07	17,030	17,030	18,060	17,670	0.74	77	505K	9B
1404/02/06	17,680	17,400	17,690	17,540	2.10	105	935K	16B
1404/02/03	16,700	16,700	17,340	17,180	2.02	61	875K	15B
1404/02/02	17,270	16,500	17,270	16,840	0.36	149	759K	13B
1404/02/01	16,950	16,950	16,950	16,780	1.94	41	812K	14B
1404/01/31	16,870	16,870	16,870	16,460	0.49	24	192K	3B
1404/01/30	16,630	16,630	16,630	16,380	1.42	34	600K	10B
1404/01/27	16,390	16,390	16,390	16,150	1.44	39	608K	10B
1404/01/26	16,340	16,340	16,340	15,920	0.32	29	148K	2B
1404/01/25	16,250	16,250	16,250	15,870	0.57	19	245K	4B
1404/01/20	16,600	15,690	16,600	15,780	(2.41)	93	1M	16B
1404/01/19	16,620	16,010	16,630	16,170	0.12	75	542K	9B
1404/01/18	15,640	15,640	16,560	16,150	0.25	75	234K	4B
1404/01/17	16,100	15,880	16,500	16,110	(1.59)	93	994K	16B
1404/01/16	17,080	16,110	17,090	16,370	(1.39)	79	1M	21B
1404/01/10	16,190	16,180	16,680	16,600	(0.48)	55	285K	5B
1404/01/09	16,530	16,530	16,540	16,680	(2.11)	93	823K	14B
1404/01/06	16,800	16,800	17,650	17,040	(1.56)	77	672K	11B
1404/01/05	17,750	16,900	17,760	17,310	0.0	12	24K	418M
1403/12/28	16,880	16,880	17,840	17,310	(0.52)	63	225K	4B
1403/12/27	18,070	17,030	18,070	17,400	(0.85)	88	523K	9B
1403/12/26	17,700	17,370	18,350	17,550	(1.96)	158	1M	20B
1403/12/25	17,910	17,600	17,920	17,900	2.87	141	2M	27B
1403/12/22	17,400	17,300	17,400	17,400	2.96	107	1M	23B
1403/12/21	16,900	16,900	16,900	16,900	2.99	55	1M	23B
1403/12/20	16,630	16,630	16,630	16,410	1.61	37	647K	11B
1403/12/19	16,100	16,100	16,500	16,150	(2.65)	103	1M	21B
1403/12/18	16,150	16,150	16,150	16,590	(0.3)	12	120K	2B
1403/12/15	16,400	16,400	16,400	16,640	(1.54)	31	600K	10B
1403/12/14	17,350	16,770	17,350	16,900	(2.2)	95	903K	15B
1403/12/13	17,040	16,940	17,040	17,280	(1.03)	43	404K	7B
1403/12/12	18,050	17,170	18,050	17,460	(0.57)	106	612K	11B
1403/12/11	18,070	17,410	18,070	17,560	0.0	108	460K	8B
1403/12/08	17,340	17,320	18,200	17,560	(1.62)	213	1M	25B
1403/12/07	17,460	17,420	18,480	17,850	(0.56)	295	2M	37B
1403/12/06	17,880	17,880	18,000	17,950	(2.6)	172	1M	18B
1403/12/05	17,990	17,990	17,990	18,430	(0.59)	21	221K	4B
1403/12/04	18,030	18,030	18,030	18,540	(0.22)	4	86K	2B
1403/12/01	18,060	18,060	18,060	18,580	(0.16)	8	66K	1B
1403/11/30	18,080	18,080	18,080	18,610	(0.11)	8	33K	594M
1403/11/29	18,230	18,230	18,230	18,630	(0.85)	16	307K	6B
1403/11/28	18,240	18,240	18,240	18,790	(0.05)	3	10K	175M
1403/11/27	18,250	18,250	18,250	18,800	(0.05)	3	18K	324M
1403/11/23	18,470	18,400	18,480	18,810	(0.79)	45	290K	5B
1403/11/21	18,870	18,870	20,030	18,960	(2.52)	381	7M	135B
1403/11/17	19,200	19,200	19,200	19,450	(1.52)	33	532K	10B
1403/11/16	19,400	19,400	19,400	19,750	(1.0)	20	337K	7B
1403/11/15	19,400	19,400	19,400	19,950	0.0	9	35K	686M
1403/11/14	20,800	19,850	20,800	19,950	(2.44)	78	1M	22B
1403/11/13	20,500	19,900	20,800	20,450	1.24	199	2M	38B
1403/11/10	20,350	19,880	20,650	20,200	0.75	181	2M	43B
1403/11/08	19,810	19,660	20,350	20,050	1.47	253	2M	40B
1403/11/07	19,250	19,250	19,810	19,760	2.70	261	2M	31B
1403/11/06	19,890	18,750	19,890	19,240	(0.41)	315	3M	61B
1403/11/03	19,330	19,100	19,330	19,320	2.93	171	2M	31B
1403/11/02	18,380	18,380	18,800	18,770	2.79	152	1M	21B
1403/11/01	18,260	18,000	18,270	18,260	2.93	293	5M	83B
1403/10/30	18,090	17,320	18,350	17,740	(0.62)	274	2M	35B
1403/10/29	18,090	17,310	18,090	17,850	1.59	406	5M	95B
1403/10/26	17,570	17,560	17,570	17,570	2.99	139	2M	33B
1403/10/24	16,590	16,590	17,080	17,060	2.83	108	2M	33B
1403/10/23	16,320	16,300	17,210	16,590	(1.25)	245	2M	40B
1403/10/22	16,800	16,550	16,800	16,800	2.94	278	3M	56B
1403/10/19	16,000	16,000	16,330	16,320	2.90	185	1M	23B
1403/10/18	15,880	15,580	15,890	15,860	2.79	140	2M	25B
1403/10/17	15,460	15,050	15,460	15,430	2.80	175	3M	39B
1403/10/16	15,330	15,330	15,330	15,010	0.81	29	380K	6B
1403/10/15	15,200	15,200	15,200	14,890	0.88	40	411K	6B
1403/10/12	15,000	15,000	15,000	14,760	1.30	77	608K	9B
1403/10/11	14,780	14,780	14,780	14,570	1.53	45	713K	11B
1403/10/10	14,300	13,860	14,460	14,350	2.21	184	2M	29B
1403/10/09	14,340	14,020	14,340	14,040	(2.84)	188	2M	32B
1403/10/08	14,650	14,200	14,670	14,450	(0.76)	136	1M	15B
1403/10/05	14,000	13,990	14,630	14,560	2.46	219	3M	47B
1403/10/04	14,440	14,170	14,750	14,210	(2.67)	321	3M	41B
1403/10/03	14,600	14,540	15,000	14,600	(2.54)	179	2M	26B
1403/10/02	14,950	14,900	14,950	14,980	(2.47)	91	1M	17B
1403/10/01	15,100	15,100	15,380	15,360	2.81	169	2M	35B
1403/09/28	14,500	14,450	15,200	14,940	0.40	194	941K	14B
1403/09/27	14,880	14,880	15,110	14,880	(3.0)	220	3M	44B
1403/09/26	15,500	15,330	15,500	15,340	(2.91)	170	2M	26B
1403/09/25	15,900	15,450	16,100	15,800	1.02	364	4M	61B
1403/09/24	15,670	15,420	15,670	15,640	2.76	367	6M	95B
1403/09/21	15,550	15,550	15,550	15,220	0.79	38	372K	6B
1403/09/20	15,300	15,300	15,300	15,100	1.62	62	765K	12B
1403/09/19	15,250	15,250	15,250	14,860	0.34	25	148K	2B
1403/09/18	15,040	15,040	15,040	14,810	1.37	48	659K	10B
1403/09/17	14,610	14,610	14,610	14,610	2.96	95	3M	44B
1403/09/14	14,510	14,510	14,510	14,190	0.71	31	329K	5B
1403/09/13	14,250	14,250	14,250	14,090	1.81	55	867K	12B
1403/09/12	14,230	14,230	14,230	13,840	0.14	14	54K	774M
1403/09/11	13,530	13,240	13,970	13,820	1.84	107	1M	16B
1403/09/10	14,000	13,520	14,250	13,570	(2.58)	319	5M	68B
1403/09/07	14,020	13,910	14,210	13,930	(2.79)	318	4M	50B
1403/09/06	14,940	14,120	14,960	14,330	(1.51)	515	4M	60B
1403/09/05	14,290	14,290	14,730	14,550	1.68	873	10M	150B
1403/09/04	14,290	14,290	14,670	14,310	(2.85)	1,073	25M	356B
1403/09/03	14,310	14,310	14,310	14,730	(0.14)	10	58K	827M
1403/08/30	14,330	14,330	14,330	14,750	(0.14)	13	71K	1B
1403/08/29	14,240	14,240	14,240	14,770	(1.4)	25	375K	5B
1403/08/28	14,570	14,570	14,570	14,980	(0.27)	13	117K	2B
1403/08/27	14,580	14,580	14,580	15,020	(0.07)	4	26K	373M
1403/08/26	14,600	14,600	14,600	15,030	(0.13)	11	62K	902M
1403/08/23	14,610	14,610	14,610	15,050	(0.07)	9	43K	621M
1403/08/22	14,630	14,630	14,630	15,060	(0.13)	7	44K	649M
1403/08/21	14,660	14,660	14,660	15,080	(0.2)	8	88K	1B
1403/08/06	14,810	14,810	14,810	15,110	(0.98)	32	434K	6B
1403/08/05	14,900	14,900	14,900	15,260	(0.65)	33	283K	4B
1403/08/02	14,900	14,900	14,900	15,360	0.0	1	4K	52M
1403/08/01	14,910	14,910	14,910	15,360	(0.07)	4	24K	352M
1403/07/30	14,920	14,920	14,920	15,370	(0.07)	11	35K	521M
1403/07/29	14,930	14,930	14,930	15,380	(0.06)	7	31K	464M
1403/07/28	15,010	15,010	15,010	15,390	(0.52)	16	237K	4B
1403/07/25	14,860	14,760	15,600	15,470	2.11	368	4M	64B
1403/07/24	15,120	15,090	15,210	15,150	(2.57)	134	1M	17B
1403/07/23	15,600	15,210	15,600	15,550	2.64	250	2M	38B
1403/07/22	14,860	14,860	15,660	15,150	(0.39)	314	3M	43B
1403/07/21	14,840	14,840	15,510	15,210	1.00	516	5M	80B
1403/07/18	14,930	14,930	14,930	15,060	(0.13)	25	180K	3B
1403/07/17	14,970	14,970	14,970	15,080	(0.26)	26	358K	5B
1403/07/16	15,180	14,880	15,180	15,120	0.60	339	4M	66B
1403/07/15	15,030	14,880	15,030	15,030	0.94	307	5M	76B
1403/07/14	15,000	15,000	15,000	14,890	0.20	15	307K	5B
1403/07/11	14,870	14,730	14,870	14,860	0.88	298	4M	66B
1403/07/10	14,750	14,480	14,750	14,730	0.82	671	11M	167B
1403/07/09	14,730	14,730	14,730	14,610	0.14	19	150K	2B
1403/07/08	14,590	14,590	14,590	14,590	0.97	43	2M	27B
1403/07/07	14,330	14,330	14,610	14,450	(0.14)	411	7M	97B
1403/07/04	14,470	14,470	14,470	14,470	2.99	23	176K	3B
1403/07/03	14,050	14,050	14,050	14,050	2.93	9	30K	426M
1403/07/02	13,650	13,650	13,650	13,650	2.94	17	171K	2B
1403/07/01	13,260	13,260	13,260	13,260	2.95	13	52K	686M
1403/06/28	12,880	12,880	12,880	12,880	2.96	14	42K	542M
1403/06/27	12,510	12,510	12,510	12,510	2.96	17	28K	346M
1403/06/25	12,670	12,670	12,670	12,150	0.66	13	228K	3B
1403/06/24	12,430	12,430	12,430	12,070	0.0	7	23K	281M
1403/06/21	12,420	12,420	12,420	12,070	0.08	7	59K	738M
1403/06/20	12,410	12,410	12,410	12,060	0.08	12	55K	687M
1403/06/19	12,410	12,410	12,410	12,050	0.0	2	2K	31M
1403/06/18	12,380	12,380	12,380	12,050	0.25	12	153K	2B
1403/06/17	12,030	12,030	12,030	12,020	2.91	24	2M	20B
1403/06/13	11,830	11,830	11,830	11,680	0.69	17	629K	7B
1403/06/11	11,930	11,930	11,930	11,600	1.05	14	472K	6B
1403/06/10	11,700	11,700	11,700	11,480	0.0	7	33K	391M
1403/06/07	11,700	11,700	11,700	11,480	0.0	3	28K	332M
1403/06/06	11,690	11,690	11,690	11,480	0.09	9	70K	823M
1403/06/05	11,660	11,660	11,660	11,470	0.26	17	261K	3B
1403/06/03	11,660	11,660	11,660	11,440	0.0	10	31K	366M
1403/05/31	11,660	11,660	11,660	11,440	0.0	7	26K	303M
1403/05/30	11,650	11,650	11,650	11,440	0.09	10	58K	680M
1403/05/29	11,640	11,640	11,640	11,430	0.09	10	54K	628M
1403/05/28	11,640	11,640	11,640	11,420	0.0	5	18K	210M
1403/05/27	11,620	11,620	11,620	11,420	0.18	11	198K	2B
1403/05/24	11,500	11,500	11,500	11,400	0.09	14	233K	3B
1403/05/23	11,430	11,430	11,430	11,390	0.62	52	1M	13B
1403/05/22	11,320	11,150	11,320	11,320	0.98	159	4M	45B
1403/05/21	11,310	11,310	11,310	11,210	0.09	11	87K	989M
1403/05/20	11,300	11,300	11,300	11,200	0.09	14	159K	2B
1403/05/16	11,290	11,290	11,290	11,190	0.09	13	90K	1B
1403/05/15	11,260	11,260	11,260	11,180	0.27	38	447K	5B
1403/05/14	11,260	11,260	11,260	11,150	0.0	3	9K	104M
1403/04/27	13,010	13,010	13,010	12,650	0.08	12	44K	575M
1403/04/24	12,990	12,990	12,990	12,640	0.16	13	86K	1B
1403/04/23	12,720	12,720	12,720	12,620	2.19	33	1M	15B
1403/04/20	12,610	12,610	12,610	12,350	0.82	30	417K	5B
1403/04/19	12,600	12,600	12,600	12,250	0.08	14	44K	552M
1403/04/18	12,500	12,070	12,500	12,240	0.82	61	444K	6B
1403/04/17	12,300	12,080	12,300	12,140	(2.49)	141	1M	17B
1403/04/16	13,000	12,290	13,050	12,450	(1.74)	255	2M	22B
1403/04/13	12,310	12,310	12,310	12,670	(0.16)	5	75K	924M
1403/04/12	12,330	12,330	12,330	12,690	(0.16)	7	82K	1B
1403/04/11	12,340	12,340	12,340	12,710	(0.08)	2	31K	386M
1403/04/10	12,340	12,340	12,340	12,720	0.0	1	4K	49M
1403/04/09	12,380	12,380	12,390	12,720	(0.31)	32	174K	2B
1403/04/06	12,710	12,700	13,000	12,760	(1.47)	94	1M	15B
1403/04/04	12,950	12,950	13,440	12,950	(1.97)	97	2M	21B
1403/04/03	12,960	12,960	12,960	13,210	(0.08)	6	42K	543M
1403/04/02	13,000	12,990	13,000	13,220	(0.23)	11	181K	2B
1403/03/30	13,100	13,100	13,100	13,250	(0.82)	25	625K	8B
1403/03/29	13,110	13,110	13,110	13,360	(0.07)	7	43K	563M
1403/03/27	13,350	13,350	13,380	13,370	(1.84)	52	1M	18B
1403/03/26	13,360	13,360	13,360	13,620	(0.07)	3	42K	556M
1403/03/23	13,380	13,380	13,380	13,630	(0.15)	1	112K	1B
1403/03/22	13,380	13,380	13,380	13,650	0.0	5	25K	332M
1403/03/21	13,410	13,410	13,410	13,650	(0.22)	28	186K	2B
1403/03/19	13,420	13,420	13,420	13,680	(0.07)	3	50K	671M
1403/03/16	13,420	13,420	13,420	13,690	0.0	1	4K	50M
1403/03/13	13,420	13,420	13,420	13,690	0.0	4	23K	315M
1403/03/12	13,500	13,470	13,510	13,690	(0.36)	41	264K	4B
1403/03/09	13,900	13,500	14,040	13,740	(0.22)	89	639K	9B
1403/03/08	13,680	13,680	13,680	13,770	(1.29)	49	973K	13B
1403/03/07	13,680	13,680	13,680	13,950	0.0	2	8K	112M
1403/03/06	13,680	13,680	13,680	13,950	0.0	8	24K	330M
1403/03/05	13,690	13,690	13,690	13,950	(0.07)	10	56K	767M
1403/03/01	13,700	13,700	13,700	13,960	(0.07)	15	70K	960M
1403/02/30	13,610	13,610	13,610	13,970	(0.43)	38	190K	3B
1403/02/29	14,300	13,680	14,300	14,030	(0.5)	60	361K	5B
1403/02/26	14,570	13,750	14,570	14,100	(0.49)	55	274K	4B
1403/02/25	13,890	13,880	14,510	14,170	(0.91)	131	867K	12B
1403/02/24	14,160	14,160	14,390	14,300	(1.99)	83	1M	15B
1403/02/23	14,530	14,520	14,800	14,590	0.55	109	1M	16B
1403/02/22	14,290	14,290	14,520	14,510	2.91	185	3M	36B
1403/02/19	13,730	13,730	14,290	14,100	(0.21)	52	276K	4B
1403/02/18	13,950	13,790	14,100	14,130	(0.56)	55	419K	6B
1403/02/17	14,380	13,950	14,400	14,210	(1.04)	79	766K	11B
1403/02/16	14,050	14,050	14,500	14,360	0.07	89	641K	9B
1403/02/12	14,570	14,000	14,750	14,350	0.0	21	90K	1B
1403/02/10	14,730	14,000	14,730	14,350	(0.55)	58	365K	5B
1403/02/09	15,050	14,190	15,050	14,430	(1.3)	171	1M	15B
1403/02/08	14,640	14,230	14,640	14,620	2.81	186	2M	24B
1403/02/05	14,340	14,260	14,400	14,220	1.64	97	821K	12B
1403/02/04	13,750	13,750	14,290	13,990	0.0	84	611K	9B
1403/02/03	14,360	13,750	14,360	13,990	(0.14)	94	523K	7B
1403/02/02	14,660	13,850	14,660	14,010	(1.82)	192	2M	26B
1403/02/01	14,130	14,090	14,950	14,270	(1.72)	283	3M	46B
1403/01/29	14,380	14,380	14,380	14,520	0.0	7	32K	454M
1403/01/28	14,380	14,380	14,380	14,520	0.0	5	21K	304M
1403/01/27	14,390	14,390	14,390	14,520	(0.07)	18	128K	2B
1403/01/25	14,550	14,200	14,650	14,530	(0.68)	58	325K	5B
1403/01/21	14,390	14,200	14,670	14,630	2.67	160	2M	26B
1403/01/20	14,000	13,870	14,430	14,250	0.56	141	1M	18B
1403/01/19	14,260	13,870	14,260	14,170	2.31	209	3M	40B
1403/01/18	13,540	13,500	13,930	13,850	2.37	158	2M	27B
1403/01/14	13,900	13,200	13,900	13,530	(0.15)	66	189K	3B
1403/01/11	13,840	13,360	14,160	13,550	(1.6)	195	1M	14B
1403/01/08	14,010	14,010	14,020	13,770	1.10	74	563K	8B
1403/01/07	13,860	13,800	13,860	13,620	1.19	103	621K	9B
1403/01/06	13,580	13,510	13,700	13,460	1.13	52	599K	8B
1403/01/05	13,470	13,300	13,500	13,310	1.53	94	794K	11B
1402/12/28	13,460	12,770	13,460	13,110	(0.15)	105	497K	7B
1402/12/27	13,000	12,920	13,360	13,130	(0.53)	64	487K	6B
1402/12/26	13,340	12,930	13,570	13,200	(0.9)	147	654K	9B
1402/12/23	13,680	13,020	13,680	13,320	(0.45)	58	324K	4B
1402/12/22	13,740	13,070	13,760	13,380	0.15	96	597K	8B
1402/12/21	13,400	13,350	13,660	13,360	(2.91)	175	2M	23B
1402/12/20	13,700	13,470	13,700	13,760	(0.86)	64	563K	8B
1402/12/16	14,110	13,670	14,110	13,880	0.0	114	474K	7B
1402/12/15	14,030	13,500	14,050	13,880	1.68	183	1M	17B
1402/12/14	13,000	13,000	13,720	13,650	2.40	156	2M	21B
1402/12/13	13,520	13,200	13,690	13,330	(0.3)	240	1M	16B
1402/12/12	13,400	13,300	13,980	13,370	(2.48)	272	2M	27B
1402/12/09	13,410	13,380	14,090	13,710	(0.58)	120	466K	6B
1402/12/08	13,660	13,650	14,160	13,790	(1.99)	126	949K	13B
1402/12/07	14,050	13,840	14,330	14,070	(1.33)	191	1M	16B
1402/12/05	14,310	13,960	14,540	14,260	(0.35)	105	359K	5B
1402/12/02	14,110	14,110	14,630	14,310	0.28	118	506K	7B
1402/12/01	14,870	14,010	14,870	14,270	(1.18)	361	3M	45B
1402/11/30	14,450	14,190	14,610	14,440	1.76	81	857K	13B
1402/11/29	13,730	13,730	14,450	14,190	1.14	145	774K	11B
1402/11/28	14,160	14,030	14,160	14,030	(2.97)	263	3M	38B
1402/11/25	14,430	14,430	14,940	14,460	(2.76)	265	3M	46B
1402/11/24	14,520	14,520	14,520	14,870	(0.6)	35	269K	4B
1402/11/23	14,680	14,640	14,700	14,960	(0.86)	48	368K	5B
1402/11/21	15,410	15,070	15,410	15,090	(2.83)	165	1M	22B
1402/11/18	15,600	15,050	15,610	15,530	2.44	317	2M	38B
1402/11/17	14,970	14,610	15,180	15,160	2.85	308	3M	51B
1402/11/16	14,470	14,110	14,900	14,740	1.87	491	3M	51B
1402/11/15	14,800	14,300	14,900	14,470	(1.7)	284	2M	35B
1402/11/14	14,730	14,500	14,730	14,720	2.87	476	6M	85B
1402/11/11	14,590	14,590	14,590	14,310	0.99	30	491K	7B
1402/11/10	14,430	14,430	14,430	14,170	1.14	58	557K	8B
1402/11/09	14,290	14,290	14,290	14,010	0.94	34	449K	6B
1402/11/08	14,250	14,250	14,250	13,880	0.29	9	146K	2B
1402/11/07	13,520	13,520	14,100	13,840	1.10	83	545K	8B
1402/11/04	13,650	13,650	13,980	13,690	(2.7)	290	2M	27B
1402/11/03	14,160	14,040	14,300	14,070	(2.76)	172	2M	24B
1402/11/02	14,500	14,120	14,860	14,470	(0.07)	435	2M	35B
1402/11/01	14,960	14,100	14,960	14,480	(0.34)	1,231	18M	265B
1402/10/30	14,530	14,530	14,530	14,530	2.98	97	2M	26B
1402/10/27	14,110	14,110	14,110	14,110	2.99	15	61K	857M
1402/10/26	13,700	13,700	13,700	13,700	2.93	10	67K	917M
1402/10/25	13,310	13,310	13,310	13,310	2.94	7	17K	231M
1402/10/24	12,930	12,930	12,930	12,930	2.95	21	216K	3B
1402/10/23	12,560	12,560	12,560	12,560	2.95	124	6M	70B
1402/10/20	12,480	12,480	12,480	12,200	0.66	17	359K	4B
1402/10/19	12,460	12,460	12,460	12,120	0.17	15	80K	991M
1402/10/18	12,400	12,400	12,400	12,100	0.50	17	262K	3B
1402/10/17	12,330	12,330	12,330	12,040	0.50	24	292K	4B
1402/10/16	12,320	12,320	12,320	11,980	0.08	14	70K	868M
1402/10/13	12,300	12,300	12,300	11,970	0.17	25	115K	1B
1402/10/12	12,300	12,300	12,300	11,950	0.0	11	16K	194M
1402/10/11	12,180	12,180	12,180	11,950	1.01	28	576K	7B
1402/10/10	12,170	12,170	12,170	11,830	0.08	14	50K	613M
1402/10/09	12,160	12,160	12,160	11,820	0.08	18	53K	642M
1402/10/06	12,150	12,150	12,150	11,810	0.08	22	28K	344M
1402/10/05	12,140	12,140	12,140	11,800	0.08	19	40K	489M
1402/10/04	12,340	12,340	12,340	11,790	0.26	23	88K	1B
1402/10/03	12,080	12,080	12,080	11,760	0.26	18	134K	2B
1402/10/02	12,060	12,060	12,060	11,730	0.17	14	114K	1B
1402/09/29	12,050	12,050	12,050	11,710	0.09	13	70K	845M
1402/09/28	12,040	12,040	12,040	11,700	0.09	13	31K	371M
1402/09/27	12,030	12,030	12,030	11,690	0.09	21	59K	711M
1402/09/25	11,990	11,990	11,990	11,680	0.26	2	168K	2B
1402/09/07	17,960	17,960	17,960	17,470	0.17	22	69K	1B
1402/09/06	17,920	17,920	17,920	17,440	0.23	11	90K	2B
1402/09/05	17,820	17,820	17,820	17,400	0.52	24	200K	4B
1402/09/04	17,700	17,700	17,700	17,310	0.70	15	280K	5B
1402/09/01	17,690	17,690	17,690	17,190	0.06	13	24K	418M
1402/08/30	17,620	17,620	17,620	17,180	0.41	20	158K	3B
1402/08/29	17,600	17,600	17,600	17,110	0.12	21	41K	724M
1402/08/28	17,550	17,550	17,550	17,090	0.29	18	107K	2B
1402/08/27	17,520	17,520	17,520	17,040	0.18	13	66K	1B
1402/08/24	17,460	17,460	17,460	17,010	0.29	24	130K	2B
1402/08/23	17,430	17,430	17,430	16,960	0.18	15	62K	1B
1402/08/22	17,370	17,370	17,370	16,930	0.36	25	147K	3B
1402/08/21	17,280	17,280	17,280	16,870	0.54	28	221K	4B
1402/08/20	17,210	17,210	17,210	16,780	0.42	24	157K	3B
1402/08/17	17,080	17,000	17,080	16,710	0.72	66	307K	5B
1402/08/16	16,630	16,630	16,950	16,590	0.79	82	321K	5B
1402/08/15	16,220	16,070	17,050	16,460	(0.6)	200	1M	17B
1402/08/14	17,040	16,150	17,040	16,560	(0.42)	128	435K	7B
1402/08/13	16,300	16,300	17,000	16,630	0.24	79	245K	4B
1402/08/10	16,150	16,150	16,690	16,590	(0.18)	41	120K	2B
1402/08/09	16,400	16,170	16,980	16,620	(0.12)	80	460K	8B
1402/08/08	17,100	16,210	17,100	16,640	(0.12)	90	546K	9B
1402/08/07	16,520	16,520	17,500	16,660	(2.17)	107	1M	18B
1402/08/06	16,650	16,650	16,730	17,030	(0.76)	46	303K	5B
1402/08/03	17,150	17,150	17,700	17,160	(2.94)	191	2M	29B
1402/08/02	17,830	17,420	18,000	17,680	(1.5)	91	638K	11B
1402/08/01	18,500	17,830	18,500	17,950	(2.34)	143	661K	12B
1402/07/30	19,380	18,320	19,380	18,380	(2.65)	135	529K	10B
1402/07/29	19,370	18,410	19,370	18,880	0.37	121	597K	11B
1402/07/25	18,650	18,400	19,200	18,810	(0.63)	89	578K	11B
1402/07/24	18,910	18,900	19,570	18,930	(2.82)	263	2M	28B
1402/07/23	19,550	19,450	20,000	19,480	(2.84)	93	568K	11B
1402/07/22	19,400	19,400	20,490	20,050	0.75	151	826K	17B
1402/07/19	19,200	19,200	20,300	19,900	0.76	280	2M	44B
1402/07/18	20,750	19,650	20,750	19,750	(2.47)	70	594K	12B
1402/07/10	20,400	20,200	20,800	20,250	(2.64)	234	2M	32B
1402/07/09	20,000	20,000	20,900	20,800	2.46	310	2M	48B
1402/07/08	20,300	20,300	20,650	20,300	(2.92)	102	492K	10B
1402/07/05	21,010	19,960	21,130	20,910	1.90	329	2M	41B
1402/07/04	20,520	20,210	20,520	20,520	2.96	263	2M	46B
1402/07/03	19,970	19,420	19,970	19,930	2.78	207	2M	49B
1402/07/01	19,390	19,390	19,390	19,390	2.97	32	352K	7B
1402/06/29	18,830	18,830	18,830	18,830	2.95	32	251K	5B
1402/06/28	18,270	18,100	18,300	18,290	2.93	147	1M	24B
1402/06/27	17,600	17,430	18,350	17,770	(0.95)	249	2M	30B
1402/06/26	18,980	17,890	18,980	17,940	(2.71)	88	854K	15B
1402/06/22	18,180	18,180	18,580	18,440	1.82	182	481K	9B
1402/06/21	18,080	17,730	18,210	18,110	2.43	223	2M	29B
1402/06/20	17,640	17,640	18,600	17,680	(2.75)	269	2M	41B
1402/06/19	18,180	18,180	18,190	18,180	(2.99)	70	590K	11B
1402/06/18	19,640	18,670	19,640	18,740	(2.6)	73	458K	9B
1402/06/14	19,350	18,800	19,350	19,240	2.39	242	1M	26B
1402/06/13	18,790	18,780	18,790	18,790	2.96	73	939K	18B
1402/06/08	18,100	18,100	19,200	18,250	(2.14)	294	4M	72B
1402/06/07	18,650	18,650	18,650	18,650	(2.86)	31	336K	6B
1402/06/06	19,200	19,200	19,200	19,200	(2.78)	42	468K	9B
1402/06/05	19,750	19,750	19,750	19,750	(2.95)	91	677K	13B
1402/06/04	21,400	20,200	21,400	20,350	(2.16)	207	2M	35B
1402/06/01	20,800	20,400	21,000	20,800	1.96	147	384K	8B
1402/05/31	20,300	20,300	21,450	20,400	(2.39)	239	3M	56B
1402/05/30	20,900	20,900	20,950	20,900	(2.79)	108	1M	22B
1402/05/29	21,500	21,500	21,550	21,500	(2.93)	84	914K	20B
1402/05/28	22,450	21,550	22,450	22,150	1.61	285	2M	49B
1402/05/25	21,550	21,550	22,600	21,800	(1.8)	387	3M	66B
1402/05/24	22,200	22,200	22,250	22,200	(2.84)	50	262K	6B
1402/05/23	23,700	22,400	23,700	22,850	(0.87)	369	2M	50B
1402/05/22	22,250	22,250	23,550	23,050	0.66	333	2M	55B
1402/05/21	23,700	22,800	23,700	22,900	(2.55)	203	2M	35B
1402/05/18	23,300	22,750	23,700	23,500	1.95	695	6M	132B
1402/05/17	23,050	23,050	23,050	23,050	(2.95)	53	264K	6B
1402/05/16	23,600	23,600	24,600	23,750	(2.26)	309	2M	41B
1402/05/15	24,550	23,150	24,550	24,300	1.89	529	3M	65B
1402/05/14	23,850	23,400	23,850	23,850	2.80	314	2M	47B
1402/05/10	23,200	23,200	23,200	23,200	2.88	96	466K	11B
1402/05/09	21,500	21,500	22,650	22,550	2.50	608	4M	94B
1402/05/08	22,350	21,950	22,600	22,000	(2.65)	104	1M	30B
1402/04/27	23,850	23,150	23,850	23,200	(2.73)	489	3M	81B
1402/04/26	24,500	23,100	24,500	23,850	0.21	1,022	7M	155B
1402/04/25	23,800	23,500	23,800	23,800	2.81	298	2M	48B
1402/04/24	23,300	22,700	23,300	23,150	2.21	108	784K	18B
1402/04/21	22,100	22,100	23,400	22,650	(0.44)	948	7M	152B
1402/04/20	23,100	21,800	23,100	22,750	1.34	517	4M	98B
1402/04/19	22,700	22,700	22,700	22,450	1.81	78	558K	13B
1402/04/18	22,050	21,950	22,050	22,050	2.80	181	1M	29B
1402/04/17	21,750	21,750	21,750	21,450	1.42	43	472K	10B
1402/04/14	20,650	20,650	21,850	21,150	(0.47)	619	5M	115B
1402/04/13	21,050	21,050	21,050	21,250	(1.85)	76	622K	13B
1402/04/12	22,400	21,600	22,400	21,650	(2.7)	249	1M	31B
1402/04/11	22,200	22,000	22,250	22,250	2.77	404	3M	61B
1402/04/10	21,750	21,050	22,250	21,650	0.0	1,380	12M	258B
1402/04/07	21,650	21,000	21,650	21,650	2.85	332	6M	123B
1402/04/06	21,400	21,400	21,400	21,050	1.20	29	409K	9B
1402/04/05	21,300	21,300	21,300	20,800	0.48	29	199K	4B
1402/04/04	21,200	21,200	21,200	20,700	0.49	29	165K	4B
1402/04/03	20,800	20,800	20,800	20,600	1.83	35	659K	14B
1402/03/31	20,670	20,670	20,670	20,230	0.80	46	279K	6B
1402/03/30	20,570	20,570	20,570	20,070	0.45	17	153K	3B
1402/03/29	20,470	20,470	20,470	19,980	0.50	35	181K	4B
1402/03/28	20,120	20,120	20,120	19,880	1.74	51	618K	12B
1402/03/27	19,540	19,520	19,540	19,540	2.95	340	4M	79B
1402/03/24	19,030	17,940	19,030	18,980	2.71	971	15M	284B
1402/03/23	18,900	18,900	18,900	18,480	0.71	36	281K	5B
1402/03/22	18,600	18,600	18,600	18,350	1.61	72	621K	12B
1402/03/21	18,120	18,120	18,120	18,060	2.61	82	1M	18B
1402/03/20	17,840	17,840	17,840	17,600	1.56	76	604K	11B
1402/03/17	17,600	17,600	17,600	17,330	1.40	47	563K	10B
1402/03/16	17,460	17,460	17,460	17,090	0.77	34	310K	5B
1402/03/13	17,280	17,280	17,280	16,960	1.07	38	441K	8B
1402/03/10	17,040	17,040	17,040	16,780	1.39	65	610K	10B
1402/03/09	16,810	16,810	16,810	16,550	1.35	43	596K	10B
1402/03/08	16,330	16,330	16,330	16,330	2.96	205	4M	73B
1402/03/07	15,300	15,020	15,920	15,860	2.59	220	3M	44B
1402/03/06	15,500	15,130	15,560	15,460	2.32	314	2M	34B
1402/03/03	15,200	14,790	15,470	15,110	(0.85)	356	2M	38B
1402/03/02	15,450	15,000	15,450	15,240	1.26	284	2M	34B
1402/03/01	15,070	14,750	15,070	15,050	2.80	318	4M	58B
1402/02/31	14,720	14,720	14,720	14,640	2.38	75	1M	17B
1402/02/30	13,600	13,600	14,320	14,300	2.80	154	2M	22B
1402/02/27	14,000	13,850	14,130	13,910	1.31	133	812K	11B
1402/02/25	13,730	13,690	14,520	13,730	(2.69)	296	2M	29B
1402/02/24	14,010	14,010	14,750	14,110	(2.29)	463	5M	65B
1402/02/23	14,180	14,180	14,180	14,440	(1.16)	29	539K	8B
1402/02/20	14,470	14,470	14,470	14,610	(2.01)	46	872K	13B
1402/02/19	14,590	14,590	14,590	14,910	(0.86)	22	364K	5B
1402/02/18	14,720	14,720	14,720	15,040	(0.86)	16	366K	5B
1402/02/17	14,970	14,970	15,010	15,170	(1.69)	66	708K	11B
1402/02/16	15,400	15,400	15,700	15,430	(2.77)	647	4M	61B
1402/02/13	16,110	15,510	16,110	15,870	1.41	448	3M	48B
1402/02/12	15,540	15,000	15,760	15,650	2.22	420	3M	50B
1402/02/11	15,540	14,760	15,540	15,310	1.46	441	3M	47B
1402/02/10	14,680	14,500	15,260	15,090	1.82	379	4M	53B
1402/02/09	15,220	14,340	15,220	14,820	0.27	1,181	8M	117B
1402/02/06	14,790	14,390	14,790	14,780	2.92	253	3M	41B
1402/02/05	14,360	14,360	14,360	14,360	2.94	233	2M	29B
1402/02/04	13,970	13,600	13,970	13,950	2.80	142	1M	20B
1402/01/30	13,700	13,700	13,700	13,570	1.95	75	1M	14B
1402/01/29	13,570	13,570	13,570	13,310	0.99	48	544K	7B
1402/01/28	13,280	12,800	13,310	13,180	1.93	128	1M	18B
1402/01/27	13,000	12,530	13,030	12,930	2.13	352	3M	33B
1402/01/26	13,050	12,300	13,050	12,660	(0.16)	827	7M	95B
1402/01/22	12,770	12,700	12,770	12,680	2.26	170	1M	16B
1402/01/19	12,490	12,300	12,520	12,400	1.97	146	1M	16B
1402/01/16	12,290	12,070	12,340	12,160	1.42	138	1M	12B
1402/01/15	12,140	11,850	12,160	11,990	1.52	248	1M	16B
1402/01/14	11,850	11,510	11,870	11,810	2.43	302	2M	28B
1402/01/09	11,580	11,060	11,720	11,530	1.32	546	4M	45B
1402/01/08	11,500	11,500	11,500	11,380	1.88	97	1M	13B
1402/01/07	11,430	11,430	11,430	11,170	0.63	33	409K	5B
1402/01/06	11,290	11,290	11,290	11,100	1.19	27	749K	8B
1402/01/05	11,190	11,190	11,190	10,970	0.92	32	557K	6B
1401/12/28	11,030	11,030	11,030	10,870	1.49	47	905K	10B
1401/12/20	17,900	17,900	18,230	18,200	2.82	269	2M	29B
1401/12/16	17,880	17,480	17,990	17,700	0.0	95	339K	6B
1401/12/15	17,830	17,300	17,830	17,700	(0.34)	72	262K	5B
1401/12/14	18,010	17,540	18,010	17,760	(0.17)	81	281K	5B
1401/12/13	17,400	17,400	18,060	17,790	(0.73)	122	649K	11B
1401/12/10	18,360	17,460	18,360	17,920	0.50	155	593K	11B
1401/12/09	18,300	17,680	18,300	17,830	(2.14)	202	958K	17B
1401/12/08	18,540	18,180	18,550	18,220	(2.77)	271	2M	40B
1401/12/07	19,380	18,280	19,380	18,740	(0.53)	372	2M	33B
1401/12/06	18,990	18,520	19,020	18,840	2.00	127	772K	15B
1401/12/03	19,270	18,260	19,380	18,470	(1.86)	299	2M	42B
1401/12/02	18,970	18,970	18,970	18,820	2.17	113	828K	16B
1401/12/01	18,390	18,210	18,470	18,420	2.68	152	1M	20B
1401/11/30	17,940	17,650	17,940	17,940	2.99	187	2M	27B
1401/11/26	16,650	16,650	17,430	17,420	2.89	151	1M	22B
1401/11/25	16,760	16,750	17,760	16,930	(1.91)	278	2M	27B
1401/11/24	17,070	17,020	18,060	17,260	(1.6)	458	3M	44B
1401/11/23	17,490	17,130	17,620	17,540	2.51	522	3M	47B
1401/11/19	17,120	17,000	17,120	17,110	2.89	287	2M	28B
1401/11/18	16,020	16,020	17,000	16,630	0.73	431	3M	42B
1401/11/17	16,150	16,150	16,150	16,510	(0.78)	20	324K	5B
1401/11/16	16,280	16,280	16,280	16,640	(0.83)	27	332K	5B
1401/11/12	16,480	16,480	16,480	16,780	(1.18)	37	469K	8B
1401/11/11	17,660	16,650	17,660	16,980	(1.05)	100	438K	7B
1401/11/09	16,830	16,830	16,830	17,160	(1.1)	38	429K	7B
1401/11/02	17,050	17,000	17,790	17,350	(0.86)	117	308K	5B
1401/11/01	18,480	17,440	18,480	17,500	(2.62)	758	3M	47B
1401/10/28	17,980	17,800	17,980	17,970	2.92	234	1M	21B
1401/10/24	17,490	17,130	17,490	17,460	2.77	494	2M	41B
1401/10/21	17,150	16,200	17,150	16,990	1.98	341	2M	32B
1401/10/20	16,710	16,710	16,710	16,660	2.65	136	591K	10B
1401/10/19	16,340	16,340	16,340	16,230	2.27	96	509K	8B
1401/10/18	15,880	15,610	15,880	15,870	2.92	281	1M	19B
1401/10/17	15,130	14,700	15,520	15,420	2.32	341	2M	24B
1401/10/14	15,370	14,950	15,380	15,070	(1.25)	190	783K	12B
1401/10/13	15,980	15,190	15,980	15,260	(2.49)	573	2M	32B
1401/10/12	16,000	15,450	16,000	15,650	0.45	221	584K	9B
1401/10/04	15,850	15,400	15,850	15,580	0.19	152	317K	5B
1401/10/03	15,020	14,880	15,740	15,550	1.70	432	1M	21B
1401/09/30	15,400	15,120	15,830	15,290	(1.86)	251	849K	13B
1401/09/29	15,430	15,430	15,830	15,580	1.17	312	498K	8B
1401/09/28	15,350	15,110	15,530	15,400	2.12	387	735K	11B
1401/09/27	15,370	14,900	15,400	15,080	(0.46)	294	714K	11B
1401/09/26	14,710	14,660	15,500	15,150	0.26	228	443K	7B
1401/09/23	14,960	14,800	15,270	15,110	1.89	235	752K	11B
1401/09/22	14,670	14,410	14,870	14,830	2.70	305	2M	30B
1401/09/21	14,330	14,100	14,600	14,440	1.76	212	602K	9B
1401/09/20	14,070	14,070	14,720	14,190	(2.14)	474	2M	27B
1401/09/19	14,410	14,410	14,410	14,500	(2.36)	79	542K	8B
1401/09/16	15,100	14,840	15,100	14,850	(2.88)	347	1M	18B
1401/09/15	15,310	15,000	15,310	15,290	2.82	267	2M	32B
1401/09/14	14,870	14,860	14,870	14,870	2.98	96	753K	11B
1401/09/13	13,850	13,850	14,550	14,440	2.19	195	640K	9B
1401/09/12	13,800	13,800	14,420	14,130	0.57	118	328K	5B
1401/09/09	14,170	13,930	14,220	14,050	0.07	74	149K	2B
1401/09/08	13,890	13,760	14,180	14,040	(0.14)	110	391K	5B
1401/09/07	13,960	13,770	14,390	14,060	(0.78)	178	451K	6B
1401/09/06	14,660	13,940	14,660	14,170	(1.39)	132	357K	5B
1401/09/05	14,310	14,090	14,580	14,370	(0.62)	170	458K	7B
1401/09/02	14,480	14,280	14,500	14,460	2.70	299	952K	14B
1401/09/01	14,270	13,700	14,290	14,080	1.44	371	2M	22B
1401/08/30	13,190	13,180	13,950	13,880	2.44	369	2M	22B
1401/08/29	14,000	13,520	14,000	13,550	(2.73)	220	909K	12B
1401/08/28	14,300	13,890	14,300	13,930	(2.66)	170	661K	9B
1401/08/25	14,800	14,080	14,800	14,310	(0.97)	205	369K	5B
1401/08/24	14,450	14,140	14,520	14,450	2.48	296	961K	14B
1401/08/23	14,100	13,960	14,100	14,100	2.99	136	741K	10B
1401/08/18	13,340	13,340	13,970	13,690	0.88	202	393K	5B
1401/08/17	13,800	13,340	14,110	13,570	(1.31)	248	608K	8B
1401/08/16	13,400	13,310	14,110	13,750	0.22	277	916K	13B
1401/08/15	14,170	13,700	14,170	13,720	(2.83)	255	1M	14B
1401/08/14	14,100	13,700	14,170	14,120	2.62	283	823K	12B
1401/08/11	14,320	13,550	14,320	13,760	(1.43)	182	397K	5B
1401/08/10	13,960	13,950	13,960	13,960	2.95	134	819K	11B
1401/08/07	13,460	13,400	13,990	13,560	(1.81)	133	639K	9B
1401/08/04	14,300	13,800	14,300	13,810	(2.88)	199	860K	12B
1401/08/03	14,510	14,130	14,510	14,220	(2.34)	216	571K	8B
1401/08/02	15,010	14,250	15,010	14,560	(0.14)	124	168K	2B
1401/08/01	15,010	14,420	15,300	14,580	(1.88)	363	1M	22B
1401/07/30	14,860	14,490	14,860	14,860	2.98	219	1M	16B
1401/07/27	14,420	14,260	14,430	14,430	3.00	147	762K	11B
1401/07/26	13,870	13,870	14,690	14,010	(1.96)	374	2M	25B
1401/07/25	14,290	14,290	14,680	14,290	(2.99)	114	773K	11B
1401/07/24	14,670	14,670	14,770	14,730	(2.58)	154	577K	8B
1401/07/23	15,210	14,900	15,240	15,120	(0.66)	97	417K	6B
1401/07/20	15,990	15,210	15,990	15,220	(2.93)	362	1M	17B
1401/07/19	15,800	15,550	16,000	15,680	(0.32)	143	250K	4B
1401/07/18	15,430	15,430	16,100	15,730	(0.38)	147	242K	4B
1401/07/17	15,810	15,610	16,290	15,790	(1.86)	257	813K	13B
1401/07/16	15,830	15,750	16,690	16,090	(0.86)	203	510K	8B
1401/07/12	16,260	16,100	16,440	16,230	1.63	174	348K	6B
1401/07/11	15,580	15,580	16,200	15,970	(0.5)	137	429K	7B
1401/07/10	16,250	15,980	16,440	16,050	(2.55)	315	2M	30B
1401/07/09	16,800	16,440	17,200	16,470	(2.77)	176	765K	13B
1401/07/06	17,400	16,800	17,400	16,940	(1.63)	269	883K	15B
1401/07/04	17,060	17,050	17,860	17,220	(1.99)	411	857K	15B
1401/07/02	17,500	17,000	17,770	17,570	1.80	554	1M	19B
1401/06/30	17,000	17,000	17,280	17,260	2.86	442	2M	27B
1401/06/29	16,850	16,140	16,980	16,780	1.76	363	1M	18B
1401/06/28	16,300	15,670	16,600	16,490	2.30	220	723K	12B
1401/06/27	16,890	16,080	16,890	16,120	(2.72)	309	1M	17B
1401/06/23	17,320	16,320	17,320	16,570	(1.49)	540	2M	30B
1401/06/22	16,830	16,700	16,830	16,820	2.94	480	1M	20B
1401/06/21	16,340	16,320	16,340	16,340	2.96	238	2M	32B
1401/06/20	16,050	15,790	16,080	15,870	1.60	140	365K	6B
1401/06/19	15,950	15,510	16,180	15,620	(2.25)	536	1M	23B
1401/06/16	16,410	15,950	16,410	15,980	(2.8)	270	1M	17B
1401/06/15	16,770	16,060	16,770	16,440	(0.24)	90	134K	2B
1401/06/14	16,420	16,420	17,150	16,480	(2.6)	914	2M	37B
1401/06/13	16,550	16,550	16,550	16,920	(0.82)	62	165K	3B
1401/06/12	16,570	16,570	16,570	17,060	(0.12)	26	23K	387M
1401/06/09	16,660	16,660	16,660	17,080	(0.52)	36	98K	2B
1401/06/08	17,350	16,860	17,350	17,170	(1.21)	104	231K	4B
1401/06/02	18,270	17,360	18,270	17,380	(2.85)	375	1M	18B
1401/06/01	18,500	17,860	18,500	17,890	(2.82)	477	1M	23B
1401/05/31	18,630	17,640	18,630	18,410	1.77	709	2M	32B
1401/05/30	18,020	17,600	18,100	18,090	2.90	216	969K	18B
1401/05/29	16,880	16,850	17,890	17,580	1.21	739	2M	40B
1401/05/26	17,290	17,290	17,810	17,370	(2.53)	761	2M	37B
1401/05/25	17,400	17,380	17,910	17,820	(0.5)	97	99K	2B
1401/05/24	17,890	17,890	18,290	17,910	(2.87)	233	911K	16B
1401/05/23	18,280	18,280	18,680	18,440	(2.12)	201	387K	7B
1401/05/22	18,260	18,260	19,380	18,840	0.11	1,214	5M	86B
1401/05/19	18,310	18,310	18,310	18,820	(0.26)	19	46K	843M
1401/05/18	18,430	18,430	18,430	18,870	(0.63)	48	114K	2B
1401/05/15	18,480	18,480	18,480	18,990	(0.31)	53	57K	1B
1401/05/12	18,500	18,500	18,500	19,050	0.0	25	14K	268M
1401/05/11	18,700	18,700	18,700	19,050	(1.04)	74	178K	3B
1401/04/28	20,200	19,700	20,250	20,150	2.28	592	2M	37B
1401/04/26	19,500	19,200	20,300	19,700	(0.25)	652	1M	29B
1401/04/25	19,900	19,750	20,000	19,750	(2.95)	412	1M	22B
1401/04/22	20,550	20,350	21,100	20,350	(2.86)	601	2M	34B
1401/04/21	20,100	19,900	21,050	20,950	2.44	1,012	3M	59B
1401/04/20	21,300	20,400	21,300	20,450	(2.62)	535	2M	34B
1401/04/18	20,950	20,950	21,800	21,000	(2.55)	471	816K	17B
1401/04/15	22,550	21,500	22,550	21,550	(2.71)	789	2M	40B
1401/04/14	21,900	21,200	22,500	22,150	1.37	1,700	4M	97B
1401/04/13	21,750	21,750	22,700	21,850	(2.46)	1,850	6M	130B
1401/04/12	22,400	22,400	22,400	22,400	(2.82)	125	591K	13B
1401/04/11	23,800	23,050	23,800	23,050	(2.95)	528	2M	46B
1401/04/08	24,100	22,700	24,100	23,750	1.50	1,691	5M	110B
1401/04/07	23,950	23,950	23,950	23,400	0.43	29	78K	2B
1401/04/06	22,850	22,850	24,250	23,300	(1.06)	1,390	7M	154B
1401/04/05	22,950	22,950	22,950	23,550	(0.42)	29	64K	1B
1401/04/04	23,050	23,050	23,050	23,650	(0.42)	46	58K	1B
1401/04/01	23,100	23,100	23,100	23,750	(0.21)	28	18K	421M
1401/03/31	23,150	23,150	23,150	23,800	(0.21)	29	18K	413M
1401/03/30	23,200	23,200	23,200	23,850	(0.21)	37	29K	668M
1401/03/29	23,250	23,250	23,250	23,900	(0.21)	35	22K	514M
1401/03/28	23,400	23,400	23,400	23,950	(0.62)	57	102K	2B
1401/03/25	24,050	24,050	24,050	24,100	(2.63)	88	400K	10B
1401/03/24	24,300	24,300	24,300	24,750	(1.2)	100	179K	4B
1401/03/23	25,600	24,200	25,600	25,050	0.60	549	2M	55B
1401/03/22	24,900	24,900	24,900	24,900	2.89	16	112K	3B
1401/03/21	24,200	24,200	24,200	24,200	2.98	59	261K	6B
1401/03/17	23,500	23,500	23,500	23,500	2.84	31	193K	5B
1401/03/16	22,850	22,850	22,850	22,850	2.84	37	241K	6B
1401/03/11	22,220	22,220	22,220	22,220	2.97	35	194K	4B
1401/03/10	21,580	21,580	21,580	21,580	2.96	10	13K	273M
1401/03/09	20,960	20,960	20,960	20,960	3.00	23	27K	576M
1401/03/08	20,350	20,350	20,350	20,350	2.99	42	117K	2B
1401/03/07	19,760	19,760	19,760	19,760	2.97	130	2M	30B
1401/03/04	19,190	19,190	19,190	19,190	2.95	15	46K	874M
1401/03/03	18,640	18,640	18,640	18,640	2.98	24	256K	5B
1401/03/02	18,100	18,100	18,100	18,100	2.96	215	2M	34B
1401/02/31	17,580	17,580	17,580	17,580	2.99	4	5K	84M
1401/02/28	17,070	17,070	17,070	17,070	2.96	10	1K	17M
1401/02/27	16,580	16,580	16,580	16,580	2.98	5	2K	38M
1401/02/26	16,100	16,100	16,100	16,100	2.94	17	12K	190M
1401/02/25	15,640	15,640	15,640	15,640	2.96	7	53K	824M
1401/02/24	15,190	15,190	15,190	15,190	2.98	34	46K	703M
1401/02/21	15,160	15,160	15,160	14,750	0.20	23	53K	805M
1401/02/20	15,140	15,140	15,140	14,720	0.14	9	31K	473M
1401/02/19	15,110	15,110	15,110	14,700	0.20	4	42K	630M
1401/02/18	15,110	15,110	15,110	14,670	0.0	7	6K	90M
1401/02/17	15,350	15,350	15,350	14,670	0.34	21	44K	669M
1401/02/12	15,040	15,040	15,040	14,620	0.07	16	17K	259M
1401/02/11	15,030	15,030	15,030	14,610	0.07	8	18K	274M
1401/02/10	15,000	15,000	15,000	14,600	0.21	14	41K	619M
1401/02/07	14,990	14,990	14,990	14,570	0.07	30	21K	311M
1401/02/06	14,960	14,960	14,960	14,560	0.21	13	43K	644M
1401/02/05	14,940	14,940	14,940	14,530	0.14	14	40K	593M
1401/02/04	14,900	14,900	14,900	14,510	0.28	19	62K	918M
1401/01/31	14,880	14,880	14,880	14,470	0.14	15	32K	472M
1401/01/30	14,800	14,800	14,800	14,450	0.56	17	138K	2B
1401/01/29	14,750	14,750	14,750	14,370	0.28	22	71K	1B
1401/01/28	14,980	14,980	14,980	14,330	0.42	22	63K	942M
1401/01/27	14,630	14,630	14,630	14,270	0.42	12	97K	1B
1401/01/24	14,620	14,620	14,620	14,210	0.07	19	10K	152M
1401/01/23	14,560	14,560	14,560	14,200	0.42	20	96K	1B
1401/01/22	14,520	14,520	14,520	14,140	0.28	14	60K	876M
1400/12/24	28,200	28,200	28,200	28,200	2.92	203	499K	14B
1400/12/22	27,450	26,800	27,500	27,400	2.62	691	1M	28B
1400/12/21	26,000	26,000	26,900	26,700	2.10	477	929K	25B
1400/12/18	25,500	25,500	27,500	26,150	(2.43)	1,531	3M	78B
1400/12/17	26,400	26,400	27,150	26,800	(1.47)	147	183K	5B
1400/12/16	27,200	27,200	27,850	27,200	(2.86)	532	1M	35B
1400/12/15	27,500	27,500	27,500	28,000	(1.23)	105	144K	4B
1400/12/14	29,100	27,500	29,100	28,350	0.18	1,847	3M	75B
1400/12/11	28,300	27,000	28,300	28,300	2.91	801	3M	94B
1400/12/09	26,950	26,950	28,550	27,500	(0.9)	299	2M	53B
1400/12/08	27,750	27,750	27,750	27,750	(4.97)	19	8K	228M
1400/12/07	29,200	29,200	29,200	29,200	(2.99)	15	8K	242M
1400/12/04	30,100	30,100	30,100	30,100	(2.9)	10	3K	77M
1400/12/03	31,000	31,000	31,000	31,000	(2.97)	3	15K	456M
1400/12/02	30,450	30,450	30,450	31,950	(0.31)	31	19K	593M
1400/12/01	31,100	31,100	31,100	32,050	0.0	15	4K	115M
1400/11/30	31,100	31,100	31,100	32,050	0.0	6	2K	56M
1400/11/27	31,100	31,100	31,100	32,050	0.0	9	6K	194M
1400/11/25	30,750	30,750	30,750	32,050	(0.93)	43	60K	2B
1400/11/24	31,400	31,400	31,400	32,350	0.0	11	5K	171M
1400/11/23	31,400	31,400	31,400	32,350	0.0	9	5K	161M
1400/11/20	31,400	31,400	31,400	32,350	0.0	7	2K	75M
1400/11/19	30,800	30,800	30,800	32,350	(0.15)	22	12K	382M
1400/11/18	31,450	31,450	31,450	32,400	0.0	7	2K	66M
1400/11/17	31,450	31,450	31,450	32,400	0.0	5	6K	184M
1400/11/16	31,600	31,600	31,600	32,400	(0.46)	60	43K	1B
1400/11/13	32,550	32,550	32,550	32,550	(4.96)	87	308K	10B
1400/11/12	33,250	33,250	33,250	34,250	0.0	7	5K	151M
1400/11/11	33,300	33,300	33,300	34,250	(0.15)	13	18K	609M
1400/11/10	33,300	33,300	33,300	34,300	0.0	10	6K	212M
1400/11/09	33,300	33,300	33,300	34,300	(2.14)	52	122K	4B
1400/11/06	34,250	34,250	34,250	35,050	(0.71)	37	73K	2B
1400/11/05	34,350	34,350	34,350	35,300	(0.28)	25	27K	925M
1400/11/04	34,450	34,450	34,450	35,400	(0.28)	35	22K	773M
1400/11/03	38,000	34,700	38,000	35,500	(2.74)	675	1M	52B
1400/11/02	36,500	35,050	36,500	36,500	2.96	1,638	5M	187B
1400/10/29	35,450	35,450	35,450	35,450	2.90	5	2K	78M
1400/10/28	34,450	34,450	34,450	34,450	2.99	3	6K	208M
1400/10/27	35,050	35,050	35,050	33,450	0.15	14	8K	271M
1400/10/26	34,200	34,200	34,200	33,400	0.45	18	49K	2B
1400/10/25	33,850	33,850	33,850	33,250	1.06	20	109K	4B
1400/10/22	33,850	33,850	33,850	32,900	0.0	5	1K	43M
1400/10/21	33,800	33,800	33,800	32,900	0.15	10	21K	699M
1400/10/20	34,400	34,400	34,400	32,850	0.15	11	5K	187M
1400/10/19	33,600	33,600	33,600	32,800	0.46	15	54K	2B
1400/10/18	33,550	33,550	33,550	32,650	0.15	14	19K	632M
1400/10/15	33,469	33,469	33,469	32,600	0.32	9	34K	1B
1400/10/14	33,464	33,464	33,464	32,495	0.02	4	2K	52M
1400/10/13	33,976	33,976	33,976	32,490	0.40	25	25K	855M
1400/10/12	33,314	33,314	33,314	32,359	0.05	9	5K	156M
1400/10/11	33,182	33,182	33,182	32,344	0.40	12	41K	1B
1400/10/08	33,095	33,095	33,095	32,216	0.26	12	27K	903M
1400/10/07	33,664	33,664	33,664	32,132	0.22	18	14K	472M
1400/10/06	32,981	32,981	32,981	32,061	0.12	11	13K	434M
1400/10/05	32,889	32,889	32,889	32,021	0.28	11	29K	959M
1400/10/04	32,785	32,785	32,785	31,932	0.32	15	33K	1B
1400/10/01	32,859	32,859	32,859	31,831	1.71	28	137K	5B
1400/09/30	31,938	31,938	31,938	31,295	0.93	60	124K	4B
1400/09/29	31,241	29,451	31,241	31,008	2.23	1,494	3M	85B
1400/09/28	30,385	28,616	30,385	30,332	2.82	559	3M	100B
1400/09/27	29,500	29,500	29,500	29,500	17.93	138	760K	22B
1400/09/22	25,705	25,705	25,705	25,015	0.23	7	32K	813M
1400/09/20	25,402	25,402	25,402	24,957	1.19	37	161K	4B
1400/09/17	25,805	25,805	25,805	24,663	0.35	14	30K	777M
1400/09/16	25,272	25,272	25,272	24,577	0.17	11	24K	609M
1400/09/15	25,262	25,262	25,262	24,536	0.04	6	5K	134M
1400/09/14	24,540	23,860	24,541	24,527	2.94	125	3M	66B
1400/09/13	23,860	22,580	23,860	23,827	2.85	527	5M	108B
1400/08/26	23,179	23,179	23,179	23,166	2.94	47	439K	10B
1400/08/25	23,495	23,495	23,495	22,504	0.57	10	51K	1B
1400/08/24	23,042	23,042	23,042	22,377	0.03	4	4K	85M
1400/08/23	23,027	23,027	23,027	22,371	0.06	9	10K	222M
1400/08/22	23,019	23,019	23,019	22,357	0.04	4	5K	122M
1400/08/19	23,423	23,423	23,423	22,349	0.18	7	17K	391M
1400/08/18	22,969	22,969	22,969	22,308	0.04	7	5K	121M
1400/08/17	22,851	22,851	22,851	22,300	0.51	8	78K	2B
1400/08/16	22,845	22,845	22,845	22,186	0.03	3	4K	86M
1400/08/15	23,134	23,134	23,134	22,180	0.67	7	60K	1B
1400/08/12	22,669	22,669	22,669	22,033	0.11	10	17K	384M
1400/08/11	22,665	22,665	22,665	22,009	0.02	2	3K	60M
1400/08/10	22,664	22,664	22,664	22,005	0.0	4	810	18M
1400/08/09	22,946	22,946	22,946	22,004	0.69	17	64K	1B
1400/08/08	22,195	22,195	22,195	21,854	1.42	20	219K	5B
1400/08/05	22,036	22,036	22,036	21,549	0.72	10	114K	3B
1400/08/04	21,783	21,783	21,783	21,395	1.16	21	184K	4B
1400/08/03	21,737	21,737	21,737	21,149	0.21	12	34K	734M
1400/07/17	21,263	21,263	21,263	21,104	2.23	22	360K	8B
1400/07/14	20,300	19,691	20,909	20,644	132.61	475	10M	200B
1400/07/10	9,316	9,316	9,316	8,875	0.02	7	4K	35M
1400/07/07	9,138	9,138	9,138	8,873	0.01	2	3K	27M
1400/07/06	9,138	9,138	9,138	8,872	0.0	1	476	4M
1400/07/04	9,101	9,101	9,101	8,872	0.41	5	148K	1B
1400/06/31	9,100	9,100	9,100	8,836	0.01	2	4K	40M
1400/06/29	9,092	9,092	9,092	8,835	0.08	2	30K	274M
1400/06/28	9,268	9,268	9,268	8,828	0.01	3	2K	15M
1400/06/24	9,091	9,091	9,091	8,827	0.0	1	1K	9M
1400/06/22	9,264	9,264	9,264	8,827	0.05	8	9K	82M
1400/06/20	9,086	9,086	9,086	8,823	0.01	1	6K	50M
1400/06/17	9,086	9,086	9,086	8,822	0.0	2	2K	17M
1400/06/16	9,224	9,224	9,224	8,822	0.42	5	92K	850M
1400/06/14	9,048	9,048	9,048	8,785	0.0	1	1K	12M
1400/06/13	9,047	9,047	9,047	8,785	0.01	2	3K	24M
1400/06/10	9,038	9,038	9,038	8,784	0.10	3	36K	322M
1400/05/23	9,524	9,524	9,524	9,075	0.04	23	9K	83M
1400/05/20	9,341	9,341	9,341	9,071	0.02	1	8K	71M
1400/05/19	9,339	9,339	9,339	9,069	0.02	2	10K	93M
1400/05/18	9,300	9,300	9,300	9,067	0.41	9	153K	1B
1400/05/17	9,434	9,434	9,434	9,030	0.50	5	111K	1B
1400/05/13	9,254	9,254	9,254	8,985	0.0	1	6	56K
1400/05/12	9,227	9,227	9,227	8,985	0.29	4	110K	1B
1400/05/11	9,383	9,383	9,383	8,959	0.25	4	56K	524M
1400/05/10	9,204	9,204	9,204	8,937	0.01	2	3K	28M
1400/05/09	9,183	9,183	9,183	8,936	0.22	4	84K	770M
1400/05/06	9,182	9,182	9,182	8,916	0.01	2	2K	21M
1400/04/27	9,182	9,182	9,182	8,915	0.0	1	690	6M
1400/04/26	9,180	9,180	9,180	8,915	0.02	1	8K	77M
1400/04/22	9,357	9,357	9,357	8,913	0.01	1	1K	13M
1400/04/16	9,356	9,356	9,356	8,912	0.01	1	1K	13M
1400/04/15	9,176	9,176	9,176	8,911	0.02	3	7K	68M
1400/04/14	9,161	9,161	9,161	8,909	0.16	6	59K	541M
1400/04/12	9,311	9,311	9,311	8,895	0.30	7	69K	647M
1400/04/07	9,133	9,133	9,133	8,868	0.01	2	3K	30M
1400/04/02	9,133	9,133	9,133	8,867	0.0	4	143	1M
1400/03/31	9,306	9,306	9,306	8,867	0.05	1	10K	93M
1400/03/30	9,127	9,127	9,127	8,863	0.01	5	4K	40M
1400/03/29	9,125	9,125	9,125	8,862	0.02	9	7K	64M
1400/03/25	9,286	9,286	9,286	8,860	0.18	13	40K	369M
1400/03/24	9,108	9,108	9,108	8,844	0.01	2	2K	22M
1400/03/19	9,283	9,283	9,283	8,843	0.02	2	5K	46M
1400/03/17	9,105	9,105	9,105	8,841	0.01	3	4K	32M
1400/03/11	9,282	9,282	9,282	8,840	0.0	1	548	5M
1400/03/10	9,103	9,103	9,103	8,840	0.02	1	7K	60M
1400/03/09	9,051	9,051	9,051	8,838	0.57	130	216K	2B
1400/03/05	9,222	9,222	9,222	8,788	0.06	3	12K	114M
1400/03/02	9,027	9,027	9,027	8,783	0.21	3	78K	704M
1400/03/01	9,196	9,196	9,196	8,765	0.07	2	15K	135M
1400/02/27	9,020	9,020	9,020	8,759	0.01	1	4K	37M
1400/02/26	9,194	9,194	9,194	8,758	0.01	1	3K	32M
1400/02/20	9,017	9,017	9,017	8,757	0.02	4	15K	136M
1400/02/19	9,017	9,017	9,017	8,755	0.0	1	3K	31M
1400/02/15	9,191	9,191	9,191	8,755	0.01	2	4K	38M
1400/02/12	9,171	9,171	9,171	8,754	0.22	2	100K	917M
1400/02/11	9,170	9,170	9,170	8,735	0.01	4	4K	38M
1400/02/07	9,166	9,166	9,166	8,734	0.05	2	23K	209M
1400/02/06	9,166	9,166	9,166	8,730	0.0	1	890	8M
1400/02/05	9,166	9,166	9,166	8,730	0.0	1	500	5M
1400/02/04	9,166	9,166	9,166	8,730	0.0	1	555	5M
1400/01/31	9,154	9,154	9,154	8,730	0.13	4	60K	549M
1400/01/30	9,154	9,154	9,154	8,719	0.0	2	2K	18M
1400/01/29	9,152	9,152	9,152	8,719	0.02	3	10K	89M
1400/01/23	9,152	9,152	9,152	8,717	0.0	1	133	1M
1400/01/22	9,152	9,152	9,152	8,717	0.0	2	1K	10M
1400/01/21	9,138	9,138	9,138	8,717	0.16	3	76K	690M
1400/01/18	9,137	9,137	9,137	8,703	0.01	1	7K	60M
1400/01/17	9,136	9,136	9,136	8,702	0.01	3	3K	27M
1400/01/16	9,136	9,136	9,136	8,701	0.0	2	2K	15M
1400/01/15	9,130	9,130	9,130	8,701	0.06	3	26K	234M
1400/01/14	9,108	9,108	9,108	8,696	0.24	4	112K	1B
1400/01/11	9,046	9,046	9,046	8,675	0.68	10	321K	3B
1400/01/10	9,045	9,045	9,045	8,616	0.01	2	4K	33M
1400/01/07	9,037	9,037	9,037	8,615	0.09	4	43K	388M
1399/12/26	9,037	9,037	9,037	8,607	0.0	2	1K	12M
1399/12/23	9,037	9,037	9,037	8,607	0.0	2	1K	10M
1399/12/19	9,036	9,036	9,036	8,607	0.01	4	4K	39M
1399/12/18	9,036	9,036	9,036	8,606	0.0	2	2K	18M
1399/12/17	9,036	9,036	9,036	8,606	0.0	2	2K	22M
1399/12/16	9,032	9,032	9,032	8,606	0.05	10	21K	193M
1399/12/12	9,032	9,032	9,032	8,602	0.0	1	347	3M
1399/12/11	9,028	9,028	9,028	8,602	0.03	4	14K	127M
1399/12/10	9,019	9,019	9,019	8,599	0.10	5	49K	445M
1399/12/09	9,019	9,019	9,019	8,590	0.0	2	2K	14M
1399/12/06	9,013	9,013	9,013	8,590	0.07	7	35K	319M
1399/12/05	9,013	9,013	9,013	8,584	0.0	3	2K	17M
1399/12/04	8,937	8,937	8,937	8,584	0.85	11	401K	4B
1399/12/03	8,844	8,844	8,844	8,512	1.06	12	501K	4B
1399/12/02	8,838	8,838	8,838	8,423	0.06	8	30K	268M
1399/10/02	25,788	25,788	25,788	25,253	2.82	29	500K	13B
1399/10/01	25,080	25,080	25,080	24,560	2.82	11	500K	13B
1399/09/30	24,366	24,366	24,366	23,886	2.93	15	520K	13B
1399/09/29	23,698	23,698	23,698	23,206	2.82	9	500K	12B
1399/09/26	23,430	23,430	23,430	22,570	1.14	7	205K	5B
1399/09/23	23,429	23,429	23,429	22,315	0.0	1	1K	27M
1399/09/22	23,424	23,424	23,424	22,314	0.02	4	4K	94M
1399/09/16	23,359	23,359	23,359	22,309	0.28	3	50K	1B
1399/09/15	23,355	23,355	23,355	22,247	0.02	4	3K	75M
1399/09/09	22,738	22,738	22,738	22,243	2.71	12	501K	11B
1399/09/05	22,736	22,736	22,736	21,656	0.01	2	2K	34M
1399/09/02	22,302	22,302	22,302	21,654	0.0	2	1K	22M
1399/09/01	21,949	21,949	21,949	21,653	1.61	17	504K	11B
1399/08/28	21,942	21,942	21,942	21,310	0.03	5	11K	238M
1399/08/27	21,942	21,942	21,942	21,303	0.0	1	10	219K
1399/04/25	1,554	1,554	1,554	1,509	0.0	1	14K	22M
1399/04/24	1,554	1,554	1,554	1,509	0.0	1	5K	7M
1399/04/11	1,584	1,584	1,584	1,509	0.0	1	306	485K
1399/03/27	1,554	1,554	1,554	1,509	0.0	1	115	179K
1399/03/24	1,554	1,554	1,554	1,509	0.0	1	230	357K
1399/03/20	1,554	1,554	1,554	1,509	0.0	3	21K	33M
1399/03/18	1,554	1,554	1,554	1,509	0.0	1	922	1M
1399/02/30	1,584	1,584	1,584	1,509	0.0	2	460	729K
1399/02/20	1,584	1,584	1,584	1,509	0.0	1	576	912K
1399/02/14	1,584	1,584	1,584	1,509	0.0	1	2K	4M
1399/02/10	1,554	1,554	1,554	1,509	0.0	2	10K	15M
1399/02/08	1,584	1,584	1,584	1,509	0.0	1	922	1M
1399/01/31	1,554	1,554	1,554	1,509	0.0	1	500	777K
1399/01/27	1,584	1,584	1,584	1,509	0.0	1	231	366K
1399/01/26	1,554	1,554	1,554	1,509	0.0	6	10K	15M
1399/01/16	1,554	1,554	1,554	1,509	0.0	1	35	54K
1398/12/24	1,554	1,554	1,554	1,509	0.0	1	2K	4M
1398/12/19	1,554	1,554	1,554	1,509	0.0	1	461	716K
1398/12/14	1,584	1,584	1,584	1,509	0.0	1	576	912K
1398/07/01	1,509	1,509	1,509	1,509	0.0	2	460	694K
1398/06/30	1,509	1,509	1,509	1,509	2.93	1	2K	3M
1397/12/06	7,000	7,000	7,000	2,396	0.17	1	135	945K
1397/11/01	5,250	5,250	5,250	2,392	6.31	2	7K	36M
1397/04/23	5,501	5,501	5,501	2,640	0.38	1	500	3M
1397/03/28	5,500	5,500	5,500	2,630	0.84	1	1K	6M
1397/02/22	5,000	5,000	5,000	2,608	0.31	1	500	2M
1395/12/14	3,600	3,600	3,600	3,600	0.0	1	3K	11M
1395/10/14	3,600	3,600	3,600	3,600	1.41	1	2K	8M
1395/10/07	3,550	3,550	3,550	3,550	1.43	11	28K	100M
1395/04/29	5,000	5,000	5,000	5,000	(1.96)	17	37K	184M
1395/04/15	5,100	5,100	5,100	5,100	2.00	4	4K	23M
1395/02/01	5,000	5,000	5,000	5,000	0.12	1	473	2M
1395/01/29	4,500	4,500	5,000	4,994	13.50	4	5K	25M
1394/10/28	4,400	4,400	4,400	4,400	0.0	2	1K	6M
1394/09/25	4,400	4,400	4,400	4,400	2.80	1	4K	18M
1394/09/24	4,280	4,280	4,280	4,280	1.66	1	500	2M
1394/08/11	4,210	4,210	4,210	4,210	0.24	1	73	307K
1394/08/05	4,200	4,200	4,200	4,200	1.69	1	2K	6M
1394/08/04	4,130	4,130	4,130	4,130	7.64	1	3K	12M
1394/07/29	3,800	3,800	4,001	3,837	4.04	2	6K	21M
1394/06/23	3,700	3,610	3,700	3,688	11.76	2	12K	43M
1394/05/27	3,300	3,300	3,300	3,300	0.0	1	300	990K
1394/04/10	5,000	5,000	5,000	5,000	0.0	8	40K	199M
1394/04/02	5,000	5,000	5,000	5,000	0.0	1	300	2M
1393/10/29	5,000	5,000	5,000	5,000	0.0	6	30K	148M
1393/09/16	5,000	5,000	5,000	5,000	0.0	5	36K	181M
1393/06/09	5,000	5,000	5,000	5,000	0.0	2	4K	18M
1393/04/22	5,000	5,000	5,000	5,000	0.0	1	58	290K
1393/04/18	5,000	5,000	5,000	5,000	146.06	16	43K	217M
1392/12/05	2,032	2,032	2,032	2,032	45.04	8	19K	39M
1392/11/28	1,401	1,401	1,401	1,401	0.07	5	25K	35M
1392/11/19	1,400	1,400	1,400	1,400	40.00	1	461	645K