Name: سرمایه گذاری شفادارو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری شفادارو
شفا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	57,400	57,400	59,600	57,630	(2.6)	599	5M	268B
1405/06/28	61,140	57,580	61,140	59,170	(0.32)	1,539	8M	488B
1405/06/25	59,430	57,930	59,430	59,360	2.88	834	6M	333B
1405/06/24	57,410	57,410	59,950	57,700	(2.5)	3,383	20M	1T
1405/06/23	59,180	59,180	59,180	59,180	(3.0)	171	267K	16B
1405/06/22	61,010	61,010	61,010	61,010	(2.99)	655	3M	163B
1405/06/21	62,850	62,850	63,980	62,890	(2.93)	1,705	13M	814B
1405/06/18	64,500	64,500	66,970	64,790	(2.56)	2,076	11M	702B
1405/06/17	66,510	64,580	66,510	66,490	2.96	1,100	10M	670B
1405/06/16	64,580	64,580	64,580	64,580	3.00	67	219K	14B
1405/06/15	62,700	62,700	62,700	62,700	2.99	245	3M	168B
1405/06/14	60,880	60,880	60,880	60,880	2.99	44	65K	4B
1405/06/11	57,530	57,530	61,060	59,110	(0.3)	793	10M	577B
1405/06/10	59,290	59,290	59,290	59,290	2.99	320	3M	177B
1405/06/09	57,000	55,000	57,880	57,570	2.44	1,415	15M	845B
1405/06/08	56,680	54,500	56,680	56,200	2.13	3,152	22M	1T
1405/06/07	56,680	54,500	56,680	56,200	2.13	3,152	22M	1T
1405/06/04	55,030	55,030	55,030	55,030	2.99	83	528K	29B
1405/06/03	53,430	53,430	53,430	53,430	2.99	414	7M	356B
1405/05/31	51,880	51,880	51,880	51,880	3.00	7	44K	2B
1405/05/28	50,370	50,370	50,370	50,370	2.99	52	137K	7B
1405/05/27	48,910	48,910	48,910	48,910	2.99	83	688K	34B
1405/05/26	47,490	47,490	47,490	47,490	2.99	51	148K	7B
1405/05/25	46,110	46,110	46,110	46,110	2.99	32	15K	675M
1405/05/24	44,770	44,770	44,770	44,770	2.99	64	382K	17B
1405/05/21	43,470	43,470	43,470	43,470	2.99	44	82K	4B
1405/05/20	43,470	43,470	43,470	43,470	2.99	44	82K	4B
1405/05/19	42,210	42,210	42,210	42,210	2.98	55	106K	4B
1405/05/18	40,990	40,980	40,990	40,990	2.99	612	6M	254B
1405/05/17	39,800	39,800	39,800	39,800	2.98	63	262K	10B
1405/05/14	38,650	38,650	38,650	38,650	2.98	53	55K	2B
1405/05/13	37,530	37,530	37,530	37,530	2.99	64	356K	13B
1405/05/12	37,530	37,530	37,530	37,530	2.99	64	356K	13B
1405/05/11	36,440	36,440	36,440	36,440	3.00	168	1M	46B
1405/05/10	34,730	34,000	35,770	35,380	1.87	1,528	14M	509B
1405/05/07	34,730	34,320	34,730	34,730	3.00	1,631	18M	618B
1405/05/06	33,010	33,010	34,790	33,720	(0.18)	683	9M	295B
1405/05/05	33,780	33,780	33,780	33,780	(2.99)	168	1M	42B
1405/05/04	36,200	34,100	36,200	34,820	(0.94)	1,892	17M	591B
1405/05/03	35,160	34,150	35,160	35,150	2.96	1,948	23M	802B
1405/04/31	34,140	34,140	34,140	34,140	2.99	229	3M	92B
1405/04/30	33,150	33,150	33,150	33,150	2.98	21	16K	521M
1405/04/29	32,190	32,190	32,190	32,190	2.98	65	332K	11B
1405/04/28	30,450	30,020	31,470	31,260	2.29	1,668	17M	537B
1405/04/27	31,470	29,650	31,470	30,560	0.0	3,457	35M	1T
1405/04/24	30,560	30,560	30,560	30,560	3.00	40	420K	13B
1405/04/23	29,670	29,670	29,670	29,670	2.99	32	205K	6B
1405/04/22	28,810	28,810	28,810	28,810	2.97	38	71K	2B
1405/04/21	27,980	27,980	27,980	27,980	2.98	150	5M	138B
1405/04/20	27,170	27,170	27,170	27,170	2.99	56	725K	20B
1405/04/17	26,380	26,380	26,380	26,380	2.97	207	5M	141B
1405/04/16	25,620	25,620	25,620	25,620	2.97	76	2M	54B
1405/04/15	24,880	24,880	24,880	24,880	2.98	64	1M	34B
1405/04/14	24,880	24,880	24,880	24,880	2.98	64	1M	34B
1405/04/13	24,880	24,880	24,880	24,880	2.98	64	1M	34B
1405/04/10	24,880	24,880	24,880	24,880	2.98	64	1M	34B
1405/04/09	24,160	24,160	24,160	24,160	2.98	108	4M	92B
1405/04/08	23,460	23,450	23,460	23,460	2.99	379	9M	214B
1405/04/07	23,600	22,370	23,750	22,780	(1.21)	588	11M	251B
1405/04/06	22,200	22,200	23,160	23,060	2.53	995	14M	326B
1405/04/03	22,490	22,490	22,490	22,490	(2.98)	158	2M	42B
1405/04/01	23,180	23,180	23,180	23,180	(2.97)	1,029	1M	32B
1405/03/31	24,600	23,570	24,600	23,890	(1.65)	224	3M	80B
1405/03/30	24,430	23,750	24,430	24,290	2.40	989	18M	429B
1405/03/27	23,720	23,720	23,720	23,720	3.00	22	47K	1B
1405/03/24	23,030	23,030	23,030	23,030	3.00	1	1K	27M
1405/03/23	22,360	22,360	22,360	22,360	2.99	24	425K	10B
1405/03/20	21,710	21,710	21,710	21,710	2.99	48	584K	13B
1405/03/19	21,080	21,080	21,080	21,080	2.98	33	536K	11B
1405/03/18	19,520	19,520	20,720	20,470	1.74	1,022	21M	429B
1405/03/17	20,120	20,120	20,120	20,120	2.97	40	543K	11B
1405/03/16	19,540	19,540	19,540	19,540	2.95	54	655K	13B
1405/03/13	18,980	18,980	18,980	18,980	2.98	162	5M	88B
1405/03/12	18,430	18,430	18,430	18,430	2.96	77	1M	25B
1405/03/11	17,900	17,900	17,900	17,900	2.99	47	229K	4B
1405/03/10	17,380	17,380	17,380	17,380	2.96	24	29K	499M
1405/03/09	16,880	16,880	16,880	16,880	2.99	23	37K	623M
1405/03/06	16,390	16,390	16,390	16,390	2.95	36	243K	4B
1405/03/05	16,390	16,390	16,390	16,390	2.95	36	243K	4B
1405/03/04	15,920	15,920	15,920	15,920	2.98	40	444K	7B
1405/03/03	15,460	15,460	15,460	15,460	3.00	18	51K	795M
1405/03/02	15,010	15,010	15,010	15,010	2.95	5	32K	475M
1404/12/09	15,800	15,800	15,800	15,800	(2.95)	8	26K	409M
1404/12/06	16,350	16,210	17,060	16,280	(2.57)	404	10M	167B
1404/12/05	16,900	16,050	17,030	16,710	1.03	547	11M	185B
1404/12/04	16,130	16,130	16,610	16,540	2.54	377	7M	116B
1404/12/03	16,130	16,130	16,130	16,130	(2.95)	26	298K	5B
1404/12/02	17,110	16,130	17,110	16,620	0.0	458	10M	170B
1404/11/29	16,620	16,620	16,620	16,620	2.97	34	63K	1B
1404/11/28	16,140	16,140	16,140	16,140	3.00	43	379K	6B
1404/11/27	15,670	15,670	15,670	15,670	2.96	33	472K	7B
1404/11/26	15,220	15,220	15,220	15,220	2.98	527	16M	243B
1404/11/25	14,590	14,160	15,020	14,780	(1.79)	222	4M	59B
1404/11/08	15,050	15,050	15,050	15,050	(2.97)	50	482K	7B
1404/11/07	15,510	15,510	15,510	15,510	(2.94)	31	502K	8B
1404/11/06	15,980	15,980	15,980	15,980	(2.98)	10	118K	2B
1404/11/05	16,470	16,470	16,470	16,470	(2.95)	43	695K	11B
1404/11/04	17,400	16,900	17,440	16,970	(2.58)	365	6M	99B
1404/11/01	16,900	16,900	17,430	17,420	2.89	571	17M	288B
1404/10/30	16,920	16,920	17,170	16,930	(2.92)	1,876	46M	772B
1404/10/29	17,440	17,440	17,440	17,440	(2.95)	51	101K	2B
1404/10/28	17,970	17,970	17,970	17,970	(2.97)	40	138K	2B
1404/10/24	18,520	18,520	18,520	18,520	(2.99)	53	812K	15B
1404/10/23	18,990	18,970	19,980	19,090	(2.35)	768	11M	202B
1404/10/22	19,660	18,550	19,660	19,550	2.41	2,514	44M	865B
1404/10/21	19,090	19,090	19,090	19,090	2.97	8	129K	2B
1404/10/20	17,730	17,730	18,790	18,540	1.59	960	23M	427B
1404/10/17	18,320	17,340	18,320	18,250	2.59	1,267	44M	796B
1404/10/16	17,790	17,790	17,790	17,790	2.95	56	684K	12B
1404/10/15	17,280	17,280	17,280	17,280	2.98	26	124K	2B
1404/10/14	16,780	16,780	16,780	16,780	2.94	43	957K	16B
1404/10/10	16,300	16,300	16,300	16,300	2.97	17	97K	2B
1404/10/09	15,830	15,830	15,830	15,830	2.99	60	1M	18B
1404/10/08	15,370	15,370	15,370	15,370	2.95	24	150K	2B
1404/10/07	14,930	14,930	14,930	14,930	2.97	240	11M	159B
1404/10/06	14,500	14,500	14,500	14,500	2.98	226	9M	126B
1404/10/03	14,080	14,080	14,080	14,080	3.00	126	6M	80B
1404/10/01	13,670	13,670	13,670	13,670	2.94	337	15M	203B
1404/09/30	13,280	13,280	13,280	13,280	2.95	166	8M	101B
1404/09/29	12,900	12,900	12,900	12,900	2.95	94	4M	52B
1404/09/26	12,530	12,530	12,530	12,530	2.96	98	4M	50B
1404/09/25	12,170	12,170	12,170	12,170	2.96	61	2M	26B
1404/09/24	12,150	12,150	12,150	11,820	0.17	22	68K	823M
1404/09/23	11,800	11,800	11,800	11,800	2.97	64	3M	30B
1404/09/22	11,460	11,460	11,460	11,460	2.96	55	2M	23B
1404/09/19	11,460	11,460	11,460	11,130	0.0	13	4K	49M
1404/09/18	11,440	11,440	11,440	11,130	0.18	14	103K	1B
1404/09/17	11,430	11,430	11,430	11,110	0.09	14	57K	649M
1404/09/16	11,410	11,410	11,410	11,100	0.18	19	76K	870M
1404/09/15	11,380	11,380	11,380	11,080	0.27	18	128K	1B
1404/09/12	11,090	11,090	11,090	11,050	2.60	42	1M	14B
1404/09/11	11,060	11,060	11,060	10,770	0.28	20	128K	1B
1404/09/10	11,030	11,030	11,030	10,740	0.28	19	133K	1B
1404/09/09	11,000	11,000	11,000	10,710	0.28	31	121K	1B
1404/08/13	10,950	10,600	10,990	10,680	(2.2)	135	2M	22B
1404/08/12	11,200	10,850	11,460	10,920	(2.33)	241	3M	29B
1404/08/11	11,180	11,100	11,460	11,180	0.45	110	1M	12B
1404/08/10	10,870	10,870	11,180	11,130	2.49	113	1M	14B
1404/08/07	10,700	10,670	10,900	10,860	(0.28)	51	317K	3B
1404/08/06	10,860	10,800	11,160	10,890	0.28	70	439K	5B
1404/08/05	11,110	10,740	11,110	10,860	0.46	60	395K	4B
1404/08/04	10,950	10,830	10,990	10,810	1.31	94	691K	8B
1404/08/03	10,600	10,530	10,910	10,670	0.66	73	557K	6B
1404/07/30	10,630	10,530	10,800	10,600	0.38	71	727K	8B
1404/07/29	10,510	10,420	10,560	10,560	(0.94)	65	707K	7B
1404/07/28	10,700	10,450	10,810	10,660	0.19	42	249K	3B
1404/07/27	10,730	10,440	10,800	10,640	(0.65)	148	1M	13B
1404/07/26	10,470	10,470	10,740	10,710	2.68	177	3M	35B
1404/07/23	10,720	10,230	10,720	10,430	(1.04)	162	1M	11B
1404/07/22	10,540	10,530	10,540	10,540	2.93	192	5M	49B
1404/07/21	10,270	10,270	10,270	10,240	2.61	35	1M	14B
1404/07/19	9,810	9,680	10,260	9,980	0.10	370	3M	33B
1404/07/16	9,910	9,730	9,910	9,970	(0.1)	23	53K	518M
1404/07/15	9,990	9,970	10,150	9,980	0.10	203	125K	1B
1404/07/14	10,140	9,840	10,140	9,970	(1.68)	2,068	989K	10B
1404/07/13	10,150	10,080	10,180	10,140	0.0	48	66K	669M
1404/07/12	10,140	10,060	10,250	10,140	0.0	76	167K	2B
1404/07/09	10,240	9,940	10,300	10,140	(0.98)	2,366	567K	6B
1404/07/08	10,340	10,030	10,470	10,240	(0.87)	1,065	724K	7B
1404/07/07	10,540	10,320	10,620	10,330	0.10	69	72K	755M
1404/07/06	9,950	9,950	10,520	10,320	0.98	75	541K	6B
1404/07/05	9,940	9,940	10,430	10,220	(0.1)	21	84K	848M
1404/07/02	9,940	9,930	10,190	10,230	0.0	9	23K	227M
1404/07/01	10,000	9,940	10,000	10,230	(0.1)	17	56K	556M
1404/06/31	9,950	9,950	10,400	10,240	(0.1)	26	61K	615M
1404/06/30	9,960	9,950	9,960	10,250	0.0	3	2K	15M
1404/06/29	9,960	9,960	9,960	10,250	(0.1)	11	31K	309M
1404/06/26	10,000	9,970	10,000	10,260	(0.1)	14	53K	533M
1404/06/25	10,360	10,040	10,390	10,270	(0.58)	523	529K	5B
1404/06/24	10,350	10,350	10,410	10,330	2.18	45	1M	12B
1404/06/23	10,110	9,980	10,110	10,110	0.0	112	89K	890M
1404/06/22	10,400	9,980	10,400	10,110	0.0	125	183K	2B
1404/06/18	10,000	10,000	10,110	10,110	2.95	65	2M	16B
1404/06/17	9,860	9,830	10,000	9,820	0.0	28	50K	498M
1404/06/16	9,900	9,630	9,980	9,820	(1.01)	31	544K	5B
1404/06/15	9,900	9,680	9,900	9,920	(0.5)	54	323K	3B
1404/06/12	9,680	9,680	10,100	9,970	0.0	24	33K	318M
1404/06/11	9,680	9,680	10,250	9,970	0.0	31	35K	351M
1404/06/09	9,700	9,700	9,740	9,970	(0.3)	17	129K	1B
1404/06/08	9,700	9,700	9,700	10,000	0.0	17	20K	193M
1404/06/05	9,720	9,710	9,800	10,000	(0.1)	28	60K	582M
1404/06/04	9,720	9,720	10,120	10,010	(0.1)	15	30K	288M
1404/06/03	10,000	9,720	10,000	10,020	0.0	10	15K	146M
1404/06/01	9,730	9,730	9,800	10,020	(0.1)	19	50K	486M
1404/05/29	10,000	9,750	10,000	10,030	(0.2)	19	107K	1B
1404/05/28	9,810	9,770	9,890	10,050	(0.2)	25	93K	906M
1404/05/27	9,770	9,770	10,150	10,070	0.0	13	25K	251M
1404/05/26	9,780	9,770	10,350	10,070	0.0	6	11K	106M
1404/05/25	10,000	10,000	10,300	10,070	(2.23)	40	1M	11B
1404/05/22	10,000	10,000	10,000	10,300	0.0	2	1K	10M
1404/05/21	10,000	10,000	10,000	10,300	0.0	6	15K	145M
1404/05/20	10,000	10,000	10,000	10,300	0.0	7	8K	80M
1404/05/19	10,030	10,030	10,180	10,300	(0.29)	22	142K	1B
1404/05/18	10,300	10,040	10,300	10,330	(0.1)	25	88K	899M
1404/05/15	10,050	10,050	10,070	10,340	(0.19)	14	84K	847M
1404/05/14	10,390	10,250	10,500	10,360	(0.29)	106	408K	4B
1404/05/13	10,390	10,390	10,510	10,390	(2.99)	624	5M	56B
1404/05/12	10,840	10,580	10,840	10,710	(1.2)	242	1M	16B
1404/05/11	10,930	10,700	10,930	10,840	(1.36)	278	2M	18B
1404/05/08	10,670	10,670	10,670	10,990	0.0	2	8K	84M
1404/05/07	10,670	10,670	10,670	10,990	(0.09)	5	33K	357M
1404/05/06	10,670	10,670	10,670	11,000	0.0	3	1K	15M
1404/05/05	10,690	10,690	10,690	11,000	(0.18)	11	89K	948M
1404/05/04	11,340	10,700	11,340	11,020	0.0	13	32K	343M
1404/05/01	10,780	10,780	11,220	11,020	(0.81)	546	539K	6B
1404/04/31	11,430	10,780	11,430	11,110	0.0	36	38K	423M
1404/04/30	11,220	11,180	11,380	11,110	0.0	32	42K	474M
1404/04/29	11,110	10,980	11,190	11,110	(0.09)	305	228K	3B
1404/04/28	11,210	10,880	11,210	11,120	(0.8)	68	402K	4B
1404/04/25	11,310	11,170	11,410	11,210	0.09	177	523K	6B
1404/04/24	11,200	11,040	11,380	11,200	0.0	174	202K	2B
1404/04/23	11,520	11,280	11,520	11,200	0.09	168	60K	681M
1404/04/22	10,870	10,870	11,520	11,190	0.0	35	32K	357M
1404/04/21	11,140	11,140	11,700	11,190	(2.53)	791	1M	13B
1404/04/18	11,140	11,140	11,140	11,480	0.0	3	7K	80M
1404/04/17	11,150	11,140	11,160	11,480	0.0	8	11K	127M
1404/04/16	11,450	11,240	11,550	11,480	(0.61)	1,299	462K	5B
1404/04/11	11,530	11,530	12,100	11,550	(2.78)	2,237	6M	69B
1404/04/10	11,620	11,620	11,620	11,880	(0.75)	24	307K	4B
1404/04/09	11,970	11,970	12,420	11,970	(2.92)	230	5M	60B
1404/04/08	12,240	12,240	12,240	12,330	(2.22)	23	884K	11B
1404/04/07	12,610	12,610	12,610	12,610	(3.0)	149	6M	75B
1404/03/21	12,670	12,670	12,670	13,000	(0.46)	24	171K	2B
1404/03/20	12,710	12,710	12,710	13,060	(0.31)	25	109K	1B
1404/03/19	12,870	12,850	12,990	13,100	(1.06)	50	400K	5B
1404/03/18	12,990	12,990	13,190	13,240	(1.12)	51	413K	5B
1404/03/17	12,990	12,990	12,990	13,390	0.0	4	9K	112M
1404/03/13	13,150	13,030	13,400	13,390	(0.3)	33	119K	2B
1404/03/12	13,500	13,070	13,600	13,430	(0.3)	81	310K	4B
1404/03/11	13,300	13,260	13,490	13,470	(1.46)	72	556K	7B
1404/03/10	13,670	13,650	13,670	13,670	2.94	160	2M	31B
1404/03/07	13,200	12,810	13,330	13,280	2.55	139	2M	23B
1404/03/06	13,100	12,680	13,300	12,950	(0.08)	36	200K	3B
1404/03/05	12,790	12,790	13,020	12,960	(1.67)	58	649K	8B
1404/03/04	13,000	12,790	13,000	13,180	0.0	8	7K	94M
1404/03/03	12,910	12,910	13,250	13,180	(0.9)	78	359K	5B
1404/02/31	12,930	12,930	12,930	13,300	(0.15)	14	47K	606M
1404/02/30	13,040	12,980	13,340	13,320	(0.45)	60	170K	2B
1404/02/29	13,080	13,050	13,690	13,380	(0.3)	92	229K	3B
1404/02/28	13,780	13,020	13,780	13,420	0.30	90	395K	5B
1404/02/27	13,760	13,030	13,800	13,380	(0.22)	56	185K	2B
1404/02/24	13,220	13,220	14,020	13,410	(1.54)	192	1M	17B
1404/02/23	14,050	13,460	14,050	13,620	(1.8)	112	815K	11B
1404/02/22	13,870	13,870	13,870	13,870	2.97	84	1M	19B
1404/02/17	13,800	13,800	13,800	13,470	0.52	53	198K	3B
1404/02/16	13,530	13,400	13,530	13,400	1.98	105	809K	11B
1404/02/15	13,310	13,170	13,310	13,140	1.62	109	694K	9B
1404/02/14	13,130	13,130	13,140	12,930	1.33	55	527K	7B
1404/02/13	12,690	12,280	12,780	12,760	2.82	320	2M	31B
1404/02/10	12,490	12,490	12,490	12,410	2.31	49	1M	13B
1404/02/09	12,120	12,120	12,150	12,130	2.80	76	1M	15B
1404/02/08	11,530	11,530	12,130	11,800	0.08	44	84K	1B
1404/02/07	12,060	12,050	12,060	11,790	0.68	51	313K	4B
1404/02/06	11,800	11,800	11,870	11,710	1.56	62	728K	9B
1404/02/03	11,920	11,320	11,920	11,530	(0.43)	157	908K	10B
1404/02/02	11,250	11,250	11,890	11,580	0.26	43	184K	2B
1404/01/27	12,300	11,830	12,450	12,140	0.41	140	885K	11B
1404/01/26	12,030	11,980	12,330	12,090	(2.11)	117	844K	10B
1404/01/25	12,500	12,170	12,500	12,350	(1.52)	119	653K	8B
1404/01/24	12,150	12,140	12,880	12,540	0.24	140	570K	7B
1404/01/23	12,190	12,190	12,220	12,510	(0.4)	31	148K	2B
1404/01/20	12,340	12,210	12,350	12,560	(0.16)	31	63K	770M
1404/01/19	13,220	12,490	13,220	12,580	(2.25)	91	1M	14B
1404/01/18	12,550	12,550	12,570	12,870	(0.46)	15	178K	2B
1404/01/17	12,560	12,560	12,960	12,930	(0.08)	17	42K	525M
1404/01/16	12,600	12,590	12,600	12,940	(0.23)	27	82K	1B
1404/01/10	12,660	12,660	12,800	12,970	(0.61)	75	240K	3B
1404/01/09	12,700	12,670	12,890	13,050	(0.08)	26	33K	419M
1404/01/06	12,710	12,710	13,010	13,060	(0.31)	40	119K	2B
1404/01/05	13,450	12,710	13,450	13,100	0.0	13	9K	123M
1403/12/28	12,780	12,780	12,780	13,100	(0.53)	18	198K	3B
1403/12/27	12,790	12,790	12,790	13,170	(0.08)	10	24K	302M
1403/12/26	12,890	12,840	13,000	13,180	(0.38)	39	149K	2B
1403/12/25	13,200	12,900	13,200	13,230	(0.45)	30	219K	3B
1403/12/22	13,020	13,020	13,020	13,290	(0.97)	25	359K	5B
1403/12/21	13,020	13,020	13,020	13,420	0.0	4	2K	25M
1403/12/20	13,030	13,030	13,050	13,420	(0.07)	20	25K	326M
1403/12/19	13,280	13,280	13,310	13,430	(1.9)	57	710K	9B
1403/12/18	13,380	13,380	13,390	13,690	(0.73)	24	263K	4B
1403/12/15	13,380	13,380	13,440	13,790	0.0	12	10K	140M
1403/12/14	13,750	13,390	13,750	13,790	(0.07)	21	25K	334M
1403/12/13	13,390	13,390	13,390	13,800	0.0	12	9K	125M
1403/12/12	13,580	13,580	14,010	13,800	(1.36)	55	507K	7B
1403/12/11	13,640	13,640	13,710	13,990	(0.5)	26	187K	3B
1403/12/08	13,810	13,710	14,190	14,060	(0.5)	29	213K	3B
1403/12/07	14,230	13,900	14,230	14,130	0.0	11	15K	209M
1403/12/06	13,730	13,730	14,400	14,130	0.07	69	203K	3B
1403/12/05	13,730	13,720	13,760	14,120	(0.14)	34	58K	796M
1403/12/04	13,790	13,790	14,150	14,140	(0.49)	63	195K	3B
1403/12/01	13,800	13,800	13,800	14,210	(0.07)	26	38K	519M
1403/11/30	13,840	13,840	14,340	14,220	(0.28)	33	121K	2B
1403/11/29	13,930	13,920	14,190	14,260	(0.63)	55	293K	4B
1403/11/28	14,020	14,020	14,020	14,350	(0.69)	36	248K	3B
1403/11/27	14,220	14,220	14,230	14,450	(1.37)	34	509K	7B
1403/11/23	14,650	14,650	14,670	14,650	(2.98)	1,077	1M	21B
1403/11/21	15,480	14,810	15,480	15,100	(1.05)	49	382K	6B
1403/11/17	15,010	15,010	15,300	15,260	(0.07)	32	216K	3B
1403/11/16	14,900	14,900	15,380	15,270	(0.13)	33	107K	2B
1403/11/15	15,160	14,930	15,390	15,290	(0.65)	568	405K	6B
1403/11/14	15,640	15,110	15,720	15,390	0.20	65	203K	3B
1403/11/13	15,770	14,920	15,770	15,360	0.20	99	271K	4B
1403/11/10	15,010	15,000	15,500	15,330	(0.84)	107	462K	7B
1403/11/08	15,170	15,150	15,640	15,460	(0.96)	116	2M	23B
1403/11/07	15,870	14,950	15,870	15,610	1.30	129	1M	18B
1403/11/06	15,830	15,830	15,830	15,410	0.26	28	93K	1B
1403/11/03	15,300	15,000	15,410	15,370	2.67	130	2M	28B
1403/11/02	14,950	14,880	15,400	14,970	(2.35)	333	3M	42B
1403/11/01	15,710	14,820	15,710	15,330	0.39	310	3M	48B
1403/10/30	15,270	15,220	15,270	15,270	2.97	439	10M	160B
1403/10/29	14,830	14,830	14,830	14,830	2.99	83	3M	39B
1403/10/26	14,750	14,750	14,750	14,400	0.49	20	170K	3B
1403/10/24	14,710	14,710	14,710	14,330	0.28	15	99K	1B
1403/10/23	14,400	14,400	14,400	14,290	2.14	44	791K	11B
1403/10/22	14,330	14,330	14,330	13,990	0.50	23	183K	3B
1403/10/19	14,290	14,290	14,290	13,920	0.29	17	101K	1B
1403/10/18	14,260	14,260	14,260	13,880	0.22	21	90K	1B
1403/10/17	14,240	14,240	14,240	13,850	0.14	16	58K	830M
1403/10/16	14,210	14,210	14,210	13,830	0.22	19	81K	1B
1403/10/15	14,060	14,060	14,060	13,800	1.02	24	384K	5B
1403/10/12	13,620	13,180	13,960	13,660	0.74	179	2M	24B
1403/10/11	13,790	13,240	13,790	13,560	(0.37)	65	884K	12B
1403/10/10	13,410	13,410	13,820	13,610	(0.8)	119	3M	34B
1403/10/09	13,720	13,210	13,900	13,720	1.63	219	2M	33B
1403/10/08	13,180	13,180	13,540	13,500	2.66	165	2M	22B
1403/10/05	13,150	13,070	13,620	13,150	(2.38)	108	1M	17B
1403/10/04	13,520	13,160	13,710	13,470	0.82	188	6M	76B
1403/10/03	13,430	13,000	13,490	13,360	0.23	153	2M	26B
1403/10/02	13,130	12,800	13,430	13,330	1.52	145	2M	22B
1403/10/01	13,090	13,090	13,180	13,130	2.58	67	1M	13B
1403/09/28	12,440	12,440	13,030	12,800	0.16	124	952K	12B
1403/09/27	12,980	12,770	12,980	12,780	(2.89)	252	4M	51B
1403/09/26	13,290	12,540	13,290	13,160	1.94	478	5M	69B
1403/09/25	12,910	12,890	12,910	12,910	2.95	122	2M	27B
1403/09/24	12,890	12,890	12,890	12,540	0.16	21	61K	785M
1403/09/21	12,770	12,770	12,770	12,520	0.97	36	401K	5B
1403/09/20	12,640	12,640	12,640	12,400	0.98	32	438K	6B
1403/09/19	12,600	12,600	12,600	12,280	0.33	14	142K	2B
1403/09/18	12,340	12,340	12,340	12,240	2.09	43	900K	11B
1403/09/17	12,210	12,210	12,210	11,990	1.10	36	469K	6B
1403/09/14	12,200	12,200	12,200	11,860	0.08	19	45K	548M
1403/09/13	12,130	12,130	12,130	11,850	0.59	27	247K	3B
1403/09/12	12,090	12,090	12,090	11,780	0.34	28	158K	2B
1403/09/11	11,980	11,980	11,980	11,740	0.86	28	369K	4B
1403/09/10	11,810	11,810	11,810	11,640	1.48	43	666K	8B
1403/09/07	11,140	11,140	11,470	11,470	2.96	218	6M	65B
1403/09/06	11,140	11,130	11,140	11,140	2.96	125	3M	33B
1403/09/05	11,050	11,000	11,050	10,820	0.84	59	415K	5B
1403/09/04	10,540	10,540	10,930	10,730	1.04	97	563K	6B
1403/09/03	10,450	10,450	10,800	10,620	0.57	149	963K	10B
1403/08/30	10,280	10,280	10,690	10,560	0.0	43	109K	1B
1403/08/29	10,690	10,440	10,700	10,560	0.38	103	716K	8B
1403/08/28	10,420	10,420	10,700	10,520	1.25	104	729K	8B
1403/08/27	10,700	10,250	10,700	10,390	(0.48)	65	655K	7B
1403/08/26	10,120	10,120	10,480	10,440	2.55	153	1M	14B
1403/08/23	10,040	10,010	10,270	10,180	(0.68)	78	562K	6B
1403/08/22	10,040	10,030	10,370	10,250	(0.58)	80	787K	8B
1403/08/21	10,330	10,110	10,550	10,310	(0.19)	174	2M	25B
1403/08/20	10,260	10,130	10,350	10,330	2.79	144	2M	16B
1403/08/19	10,000	9,780	10,270	10,050	0.20	107	950K	10B
1403/08/16	9,790	9,790	9,980	10,030	(0.59)	51	287K	3B
1403/08/15	9,950	9,800	10,000	10,090	(0.1)	39	103K	1B
1403/08/14	9,930	9,930	10,000	10,100	(1.27)	62	654K	7B
1403/08/13	10,030	10,030	10,170	10,230	(1.06)	63	496K	5B
1403/08/12	10,400	10,090	10,670	10,340	(0.58)	100	553K	6B
1403/08/09	10,390	10,390	10,590	10,400	(2.89)	105	2M	16B
1403/08/08	10,390	10,390	10,390	10,710	0.0	9	14K	143M
1403/08/07	10,520	10,440	10,520	10,710	(0.46)	56	222K	2B
1403/08/06	10,570	10,510	10,980	10,760	(0.09)	114	272K	3B
1403/08/05	10,640	10,640	11,020	10,770	(1.73)	175	1M	12B
1403/08/02	10,660	10,660	10,660	10,960	(0.18)	6	103K	1B
1403/08/01	10,660	10,660	10,660	10,980	0.0	5	6K	66M
1403/07/30	10,660	10,660	10,660	10,980	0.0	1	600	6M
1403/07/29	10,660	10,660	10,660	10,980	0.0	4	2K	27M
1403/07/28	10,660	10,660	10,660	10,980	0.0	6	4K	43M
1403/07/25	10,660	10,660	10,660	10,980	0.0	10	14K	149M
1403/07/24	10,660	10,660	10,660	10,980	0.0	3	3K	31M
1403/07/23	10,710	10,680	10,710	10,980	(0.27)	32	139K	1B
1403/07/22	11,180	10,850	11,200	11,010	(1.52)	639	936K	10B
1403/07/21	11,120	11,120	11,410	11,180	(2.44)	631	1M	16B
1403/07/18	11,410	11,410	11,410	11,460	(0.52)	160	703K	8B
1403/07/17	11,420	11,420	11,420	11,520	(0.09)	97	110K	1B
1403/07/16	11,420	11,420	11,420	11,530	0.0	2	1K	16M
1403/07/15	11,420	11,420	11,420	11,530	0.0	1	500	6M
1403/07/14	11,420	11,420	11,420	11,530	0.0	11	15K	169M
1403/07/11	11,420	11,420	11,420	11,530	0.0	6	31K	351M
1403/07/10	11,420	11,420	11,420	11,530	0.0	2	940	11M
1403/07/09	11,420	11,420	11,420	11,530	0.0	8	28K	319M
1403/07/08	11,420	11,420	11,420	11,530	0.0	14	55K	623M
1403/07/07	11,420	11,420	11,420	11,530	0.0	10	23K	260M
1403/07/04	11,530	11,340	11,600	11,530	(0.17)	153	1M	16B
1403/07/03	11,260	11,260	11,750	11,550	0.26	228	2M	17B
1403/07/02	11,500	11,250	11,740	11,520	1.05	224	1M	13B
1403/07/01	11,380	11,320	11,400	11,400	2.98	258	3M	31B
1403/06/28	11,050	11,030	11,080	11,070	2.88	197	2M	22B
1403/06/27	10,720	10,720	10,760	10,760	2.97	72	2M	17B
1403/06/26	10,490	10,250	10,650	10,450	1.06	96	627K	7B
1403/06/25	10,390	10,300	10,520	10,340	1.17	193	638K	7B
1403/06/24	10,400	10,230	10,500	10,220	0.20	58	210K	2B
1403/06/21	10,200	10,160	10,400	10,200	0.0	39	243K	2B
1403/06/20	10,220	10,040	10,310	10,200	(0.2)	43	159K	2B
1403/06/19	10,220	10,010	10,270	10,220	0.0	34	107K	1B
1403/06/18	10,220	9,990	10,550	10,220	(0.29)	49	311K	3B
1403/06/17	10,050	10,050	10,410	10,250	0.0	38	195K	2B
1403/06/13	10,240	10,190	10,340	10,250	0.0	27	100K	1B
1403/06/11	10,400	10,210	10,440	10,250	0.10	87	546K	6B
1403/06/10	10,320	10,040	10,330	10,240	1.09	94	861K	9B
1403/06/07	10,040	10,040	10,130	10,130	(1.07)	84	820K	8B
1403/06/06	10,120	10,120	10,240	10,240	(0.78)	52	569K	6B
1403/06/05	10,440	10,170	10,440	10,320	(0.48)	60	337K	3B
1403/06/03	10,570	10,220	10,570	10,370	0.0	57	349K	4B
1403/05/31	10,210	10,210	10,210	10,370	(0.38)	17	252K	3B
1403/05/30	10,250	10,240	10,250	10,410	(0.29)	26	223K	2B
1403/05/29	10,270	10,250	10,270	10,440	(0.1)	19	73K	745M
1403/05/28	10,520	10,300	10,520	10,450	0.0	17	15K	158M
1403/05/27	10,260	10,260	10,490	10,450	(0.1)	35	129K	1B
1403/05/24	10,380	10,380	10,380	10,460	(0.19)	16	316K	3B
1403/05/23	10,380	10,380	10,380	10,480	0.0	3	6K	62M
1403/05/22	10,380	10,380	10,380	10,480	0.0	1	589	6M
1403/05/21	10,380	10,380	10,380	10,480	0.0	13	36K	377M
1403/05/20	10,450	10,450	10,450	10,480	(0.66)	51	1M	11B
1403/05/16	10,450	10,450	10,450	10,550	0.0	7	15K	154M
1403/05/15	10,450	10,450	10,450	10,550	0.0	4	3K	31M
1403/05/14	10,450	10,450	10,450	10,550	0.0	5	9K	90M
1403/05/13	9,980	9,980	9,980	10,550	(0.57)	15	143K	1B
1403/05/08	11,200	10,260	11,200	10,610	(2.75)	101	695K	7B
1403/05/06	10,910	10,530	11,300	10,910	(1.98)	105	644K	7B
1403/05/03	11,800	10,980	11,830	11,130	(4.71)	180	1M	15B
1403/05/02	11,220	11,220	11,810	11,680	(1.27)	53	364K	4B
1403/05/01	11,210	11,200	11,770	11,830	(0.5)	60	143K	2B
1403/04/31	11,450	11,370	11,470	11,890	(1.65)	87	344K	4B
1403/04/30	11,700	11,560	11,800	12,090	(0.25)	42	90K	1B
1403/04/27	11,670	11,670	12,190	12,120	(0.82)	47	275K	3B
1403/04/24	12,360	11,740	12,360	12,220	(0.16)	23	61K	721M
1403/04/23	11,660	11,660	12,270	12,240	(0.49)	32	151K	2B
1403/04/20	12,000	11,710	12,310	12,300	(0.16)	34	67K	807M
1403/04/19	12,000	11,830	12,440	12,320	0.0	33	64K	781M
1403/04/18	12,280	11,930	12,480	12,320	(0.08)	35	103K	1B
1403/04/17	12,930	12,060	12,930	12,330	0.16	74	459K	6B
1403/04/16	12,190	12,190	12,310	12,310	5.94	163	3M	35B
1403/04/13	11,860	11,330	11,860	11,620	0.09	190	447K	5B
1403/04/12	11,850	11,360	11,850	11,610	0.09	24	180K	2B
1403/04/11	11,320	11,230	11,720	11,600	(0.09)	897	1M	17B
1403/04/10	11,470	11,000	11,470	11,610	(0.17)	23	67K	750M
1403/04/09	11,510	11,510	11,840	11,630	(0.09)	29	138K	2B
1403/04/06	11,630	11,570	11,820	11,640	0.09	70	384K	4B
1403/04/04	11,740	11,560	11,800	11,630	0.0	132	337K	4B
1403/04/03	11,690	11,520	11,750	11,630	(1.02)	55	817K	9B
1403/04/02	11,640	11,560	11,780	11,750	(0.34)	58	252K	3B
1403/03/30	11,840	11,700	11,890	11,790	(0.59)	67	1M	16B
1403/03/29	11,650	11,650	11,650	11,860	(0.17)	23	99K	1B
1403/03/27	11,660	11,650	11,660	11,880	0.0	10	9K	106M
1403/03/26	11,690	11,690	11,700	11,880	(0.34)	39	228K	3B
1403/03/23	11,810	11,760	12,000	11,920	(0.67)	556	553K	7B
1403/03/22	11,920	11,830	11,920	12,000	(0.58)	70	366K	4B
1403/03/21	12,330	11,930	12,330	12,070	(0.17)	328	473K	6B
1403/03/20	11,920	11,920	12,380	12,090	(0.58)	289	402K	5B
1403/03/19	11,930	11,930	11,930	12,160	(0.08)	16	28K	333M
1403/03/16	12,070	12,060	12,260	12,170	(1.06)	198	724K	9B
1403/03/13	12,200	12,200	12,200	12,300	(1.13)	35	697K	8B
1403/03/12	12,750	12,260	12,750	12,440	(0.56)	65	382K	5B
1403/03/09	12,390	12,390	12,840	12,510	(1.03)	101	647K	8B
1403/03/01	13,500	13,500	13,930	13,690	(0.58)	264	381K	5B
1403/02/30	14,210	13,190	14,210	13,770	(0.79)	76	208K	3B
1403/02/29	13,500	13,340	13,970	13,880	(0.93)	86	305K	4B
1403/02/26	14,270	13,720	14,270	14,010	(2.37)	128	810K	11B
1403/02/25	14,100	13,930	14,420	14,350	(0.55)	59	227K	3B
1403/02/24	14,890	14,020	14,890	14,430	(2.17)	75	611K	9B
1403/02/23	15,320	14,320	15,320	14,750	(0.54)	87	260K	4B
1403/02/22	14,510	14,380	14,840	14,830	(0.2)	183	103K	2B
1403/02/19	14,720	14,440	15,320	14,860	(0.2)	116	144K	2B
1403/02/18	14,980	14,650	15,180	14,890	0.13	63	199K	3B
1403/02/17	14,900	14,540	14,900	14,870	(0.8)	106	404K	6B
1403/02/16	15,290	14,850	15,800	14,990	(3.17)	306	1M	22B
1403/02/12	15,400	15,120	15,650	15,480	(0.13)	58	147K	2B
1403/02/11	16,010	15,230	16,250	15,500	(3.31)	191	818K	13B
1403/02/10	16,260	16,030	16,260	16,030	0.0	22	26K	410M
1403/02/09	16,100	15,990	16,380	16,030	0.0	38	185K	3B
1403/02/08	16,000	16,000	16,500	16,030	0.25	64	151K	2B
1403/02/05	16,390	16,300	16,500	15,990	0.06	31	34K	561M
1403/02/04	16,630	16,160	16,630	15,980	0.50	65	253K	4B
1403/02/03	16,050	16,050	16,380	15,900	0.32	45	157K	3B
1403/02/02	16,300	16,050	16,560	15,850	0.44	64	153K	3B
1403/02/01	15,890	15,890	16,290	15,780	0.57	58	281K	5B
1403/01/29	15,540	15,540	15,600	15,690	0.0	16	46K	714M
1403/01/28	15,590	15,590	15,880	15,690	(0.32)	69	390K	6B
1403/01/27	15,590	15,590	15,880	15,740	0.06	64	195K	3B
1403/01/26	15,710	15,710	15,720	15,730	(0.82)	45	921K	14B
1403/01/25	16,170	15,590	16,170	15,860	(1.37)	315	725K	11B
1403/01/21	16,290	16,040	16,290	16,080	0.12	152	162K	3B
1403/01/20	16,000	16,000	16,200	16,060	0.31	160	1M	18B
1403/01/19	15,700	15,700	16,450	16,010	(2.85)	1,551	2M	27B
1403/01/18	17,450	16,090	17,450	16,480	(2.66)	227	2M	28B
1403/01/15	16,510	16,510	17,060	16,930	(0.24)	84	213K	4B
1403/01/14	17,000	16,580	17,220	16,970	(0.06)	102	59K	980M
1403/01/11	17,540	16,970	17,550	16,980	0.12	82	176K	3B
1403/01/08	17,380	16,900	17,380	16,960	0.30	92	405K	7B
1403/01/07	17,170	16,900	17,230	16,910	0.24	108	243K	4B
1403/01/06	17,000	16,650	17,470	16,870	0.18	122	373K	6B
1403/01/05	17,580	16,780	17,580	16,840	0.42	123	419K	7B
1402/12/28	17,400	16,650	17,400	16,770	0.18	107	426K	7B
1402/12/27	16,550	16,550	17,090	16,740	0.06	46	110K	2B
1402/12/26	17,160	16,510	17,180	16,730	(0.06)	135	356K	6B
1402/12/23	16,740	16,560	16,850	16,740	0.0	75	151K	3B
1402/12/22	16,300	16,300	16,750	16,740	(0.12)	86	123K	2B
1402/12/21	16,550	16,300	17,080	16,760	(1.87)	576	649K	11B
1402/12/20	16,760	16,760	17,140	17,080	(0.35)	152	234K	4B
1402/12/19	16,710	16,700	17,200	17,140	(0.41)	303	254K	4B
1402/12/16	17,010	16,770	17,390	17,210	(1.04)	453	479K	8B
1402/12/15	17,280	17,000	17,880	17,390	(2.08)	659	915K	16B
1402/12/14	18,180	17,380	18,180	17,760	(2.9)	254	689K	12B
1402/12/13	19,080	18,250	19,080	18,290	0.61	147	329K	6B
1402/11/15	18,720	17,920	18,720	18,180	(0.22)	134	191K	3B
1402/11/14	17,590	17,530	18,600	18,220	(0.16)	346	433K	8B
1402/11/11	17,650	17,600	18,280	18,250	(0.22)	322	191K	3B
1402/11/10	18,250	17,600	18,250	18,290	(0.87)	95	348K	6B
1402/11/09	18,640	18,260	18,640	18,450	(0.11)	236	360K	7B
1402/11/08	18,810	18,430	18,850	18,470	0.0	342	252K	5B
1402/11/07	18,400	18,280	18,830	18,470	0.0	118	200K	4B
1402/11/04	19,000	18,080	19,000	18,470	(0.27)	138	274K	5B
1402/11/03	18,920	18,490	19,000	18,520	(4.83)	249	2M	30B
1402/11/02	19,670	18,830	20,000	19,460	(1.67)	186	478K	9B
1402/11/01	20,790	19,770	20,790	19,790	(4.9)	443	3M	51B
1402/10/30	21,420	20,120	21,420	20,810	(1.28)	523	570K	12B
1402/10/27	21,270	20,700	21,270	21,080	(0.71)	136	714K	15B
1402/10/26	21,440	20,880	21,640	21,230	(0.98)	620	2M	36B
1402/10/25	20,400	20,150	21,460	21,440	4.89	491	9M	199B
1402/10/24	20,000	20,000	20,470	20,440	(0.54)	99	423K	9B
1402/10/23	20,160	19,900	20,400	20,550	(0.68)	136	248K	5B
1402/10/20	19,950	19,950	20,400	20,690	(0.67)	132	258K	5B
1402/10/19	20,230	20,110	20,450	20,830	(0.14)	62	52K	1B
1402/10/18	20,210	20,210	20,560	20,860	(0.29)	67	119K	2B
1402/10/17	20,780	20,240	20,800	20,920	(0.62)	116	288K	6B
1402/10/16	20,170	20,170	20,840	21,050	(0.52)	92	183K	4B
1402/10/13	20,250	20,250	21,170	21,160	(0.19)	66	84K	2B
1402/10/12	20,760	20,330	20,770	21,200	(0.89)	131	253K	5B
1402/10/11	21,100	20,650	21,100	21,390	(0.37)	75	130K	3B
1402/10/10	21,670	20,520	21,670	21,470	(0.28)	54	93K	2B
1402/10/06	21,000	20,950	21,400	21,530	(0.23)	72	94K	2B
1402/10/05	21,590	21,050	21,590	21,580	(0.6)	81	258K	5B
1402/10/04	21,300	21,040	21,970	21,710	(0.41)	88	178K	4B
1402/10/03	21,310	21,200	21,880	21,800	(0.64)	81	287K	6B
1402/10/02	22,680	21,590	22,680	21,940	(0.18)	199	231K	5B
1402/09/29	21,950	21,730	22,460	21,980	(0.05)	89	126K	3B
1402/09/28	21,220	21,220	22,500	21,990	0.0	119	140K	3B
1402/09/27	22,000	21,900	22,300	21,990	0.05	103	180K	4B
1402/09/25	22,850	22,180	22,910	21,980	0.18	69	124K	3B
1402/09/22	21,710	21,710	22,360	21,940	0.05	134	323K	7B
1402/09/21	21,620	21,500	22,330	21,930	0.23	70	233K	5B
1402/09/20	22,000	21,690	22,440	21,880	0.23	54	181K	4B
1402/09/19	21,800	21,050	22,100	21,830	0.23	94	392K	9B
1402/09/18	20,770	20,770	22,280	21,780	0.18	245	595K	13B
1402/09/15	21,500	21,070	22,150	21,740	0.14	67	155K	3B
1402/09/14	21,150	21,150	22,200	21,710	0.32	104	301K	7B
1402/09/13	21,500	21,080	21,700	21,640	4.69	179	1M	25B
1402/09/12	21,300	21,030	21,500	20,670	0.83	125	243K	5B
1402/09/11	21,090	20,600	21,090	20,500	2.04	90	457K	10B
1402/09/06	20,620	19,990	20,620	20,090	0.0	106	165K	3B
1402/09/05	20,000	20,000	20,600	20,090	0.15	121	140K	3B
1402/09/04	20,790	20,020	20,790	20,060	0.05	43	67K	1B
1402/09/01	20,000	20,000	20,760	20,050	0.05	62	93K	2B
1402/08/30	19,670	19,660	20,300	20,040	0.0	37	41K	826M
1402/08/29	19,760	19,760	20,200	20,040	(0.1)	54	161K	3B
1402/08/28	20,300	19,860	20,300	20,060	(0.05)	38	128K	3B
1402/08/27	19,710	19,710	20,320	20,070	(0.1)	36	114K	2B
1402/08/24	20,010	19,860	20,400	20,090	(0.4)	84	501K	10B
1402/08/23	20,200	20,020	20,250	20,170	(0.05)	78	234K	5B
1402/08/22	20,040	20,040	21,130	20,180	0.25	81	86K	2B
1402/08/21	20,020	19,950	20,440	20,130	0.05	50	169K	3B
1402/08/20	20,120	20,010	20,420	20,120	0.0	44	110K	2B
1402/08/17	20,780	19,920	20,780	20,120	(0.2)	55	321K	6B
1402/08/16	20,550	19,920	20,550	20,160	(0.15)	82	255K	5B
1402/08/15	19,540	19,520	20,300	20,190	(0.1)	38	91K	2B
1402/08/14	20,990	19,850	20,990	20,210	0.0	45	38K	763M
1402/08/13	21,180	20,220	21,180	20,210	0.15	31	145K	3B
1402/08/10	19,740	19,410	20,000	20,180	(0.39)	53	137K	3B
1402/08/09	19,770	19,770	20,380	20,260	(0.2)	56	133K	3B
1402/08/08	20,000	19,800	20,290	20,300	(0.44)	70	235K	5B
1402/08/07	19,410	19,410	20,720	20,390	(0.2)	49	115K	2B
1402/08/06	21,000	20,420	21,000	20,430	(4.93)	91	1M	25B
1402/08/03	21,280	20,900	21,300	21,490	(0.69)	51	268K	6B
1402/08/02	22,100	21,560	22,100	21,640	(4.63)	145	2M	41B
1402/08/01	22,600	22,270	22,750	22,690	(0.31)	141	213K	5B
1402/07/30	22,960	22,730	22,960	22,760	0.04	112	253K	6B
1402/07/29	23,000	22,700	23,000	22,750	0.0	58	131K	3B
1402/07/26	22,260	22,260	23,000	22,750	0.35	150	355K	8B
1402/07/25	23,000	22,100	23,000	22,670	0.04	43	75K	2B
1402/07/24	22,080	22,080	23,000	22,660	0.04	191	410K	9B
1402/07/23	22,600	22,570	23,000	22,650	0.0	54	191K	4B
1402/07/22	22,010	22,000	22,570	22,650	(0.13)	68	123K	3B
1402/07/19	21,830	21,830	22,720	22,680	(0.04)	76	162K	4B
1402/07/18	22,680	21,970	22,750	22,690	(0.13)	55	182K	4B
1402/07/17	21,920	21,920	22,790	22,720	(0.66)	75	198K	4B
1402/07/16	22,410	21,920	22,490	22,870	(0.82)	55	230K	5B
1402/07/15	22,500	22,460	22,870	23,060	(0.09)	21	36K	806M
1402/07/12	22,590	22,460	22,940	23,080	(0.17)	50	97K	2B
1402/07/10	22,550	22,550	22,900	23,120	(0.56)	38	224K	5B
1402/07/09	22,480	22,480	22,950	23,250	(0.21)	45	74K	2B
1402/07/08	22,840	22,840	23,500	23,300	0.0	29	72K	2B
1402/07/05	22,850	22,840	23,400	23,300	(0.26)	130	383K	9B
1402/07/04	23,830	23,000	23,830	23,360	(0.17)	81	166K	4B
1402/07/03	23,260	22,810	23,800	23,400	0.0	68	59K	1B
1402/07/01	23,860	23,450	23,860	23,400	0.04	45	80K	2B
1402/06/29	23,840	23,040	23,850	23,390	(0.3)	100	301K	7B
1402/06/28	22,470	22,470	23,980	23,460	(0.09)	126	292K	7B
1402/06/27	23,000	22,360	23,840	23,480	0.09	79	97K	2B
1402/06/26	24,240	23,210	24,240	23,460	(0.21)	128	499K	12B
1402/06/22	23,910	23,640	23,910	23,510	0.21	63	168K	4B
1402/06/21	24,100	23,550	24,100	23,460	0.09	85	140K	3B
1402/06/20	23,150	23,150	23,520	23,440	4.64	253	1M	25B
1402/06/19	22,800	22,310	23,150	22,400	0.49	104	270K	6B
1402/06/18	22,170	22,070	22,800	22,290	0.54	179	505K	11B
1402/06/14	22,530	22,130	22,800	22,170	0.36	86	298K	7B
1402/06/13	22,000	22,000	22,510	22,090	0.41	115	369K	8B
1402/06/12	21,960	21,960	22,600	22,000	0.32	108	192K	4B
1402/06/11	21,950	21,360	22,000	21,930	(0.05)	75	268K	6B
1402/06/08	21,250	21,250	22,000	21,940	(0.32)	74	199K	4B
1402/06/07	22,710	21,310	23,270	22,010	(1.26)	142	853K	19B
1402/06/06	22,270	22,260	22,700	22,290	0.13	74	114K	3B
1402/06/05	22,000	22,000	22,980	22,260	0.63	158	425K	10B
1402/06/04	21,580	21,580	23,040	22,120	0.77	83	254K	6B
1402/06/01	21,960	21,820	21,960	21,950	(0.05)	50	89K	2B
1402/05/31	22,480	21,700	22,480	21,960	(0.09)	78	156K	3B
1402/05/30	21,280	21,280	22,050	21,980	(0.09)	182	297K	7B
1402/05/29	21,280	21,280	22,090	22,000	(1.79)	111	427K	9B
1402/05/28	21,900	21,890	22,120	22,400	(2.78)	117	614K	13B
1402/05/25	22,510	22,450	23,000	23,040	(1.29)	84	448K	10B
1402/05/24	22,450	22,450	22,600	23,340	(0.3)	49	84K	2B
1402/05/23	23,300	23,060	23,440	23,410	(0.17)	85	239K	6B
1402/05/22	22,400	22,400	23,460	23,450	(0.13)	80	141K	3B
1402/05/21	24,000	22,800	24,000	23,480	(2.17)	243	909K	21B
1402/05/18	23,940	23,940	24,180	24,000	(0.74)	362	7M	177B
1402/05/17	24,100	23,910	24,350	24,180	(1.55)	213	806K	19B
1402/05/16	24,310	24,310	24,690	24,560	(0.04)	138	355K	9B
1402/05/15	24,010	23,950	25,000	24,570	(1.33)	325	848K	21B
1402/05/14	25,650	24,150	25,650	24,900	(0.16)	193	468K	12B
1402/05/10	23,800	23,800	25,400	24,940	1.59	120	769K	19B
1402/05/09	24,960	23,610	24,960	24,550	(0.12)	112	251K	6B
1402/05/08	24,510	23,890	25,150	24,580	(2.23)	318	938K	23B
1402/05/07	24,710	24,710	25,870	25,140	(2.86)	516	2M	43B
1402/05/04	25,180	24,650	26,190	25,880	0.23	335	2M	65B
1402/05/03	25,610	24,850	26,860	25,820	0.82	293	1M	28B
1402/05/02	24,010	24,010	25,660	25,610	4.79	319	2M	48B
1402/05/01	23,950	22,920	24,700	24,440	3.87	285	2M	52B
1402/04/31	23,000	22,400	23,930	23,530	0.21	464	2M	37B
1402/04/28	23,790	22,650	24,160	23,480	0.90	319	2M	44B
1402/04/27	22,950	22,680	23,360	23,270	4.58	214	2M	38B
1402/04/26	22,070	22,000	22,960	22,250	(3.09)	582	3M	77B
1402/04/25	23,000	22,930	23,350	22,960	(4.85)	249	2M	44B
1402/04/24	23,160	23,160	24,340	24,130	4.05	400	2M	48B
1402/04/21	22,690	22,250	24,200	23,190	(0.98)	649	5M	113B
1402/04/20	23,000	22,910	23,620	23,420	(0.93)	3,092	2M	51B
1402/04/19	24,490	23,400	24,690	23,640	(0.8)	1,360	2M	42B
1402/04/18	23,130	23,120	24,650	23,830	(0.96)	547	4M	100B
1402/04/17	23,150	23,150	24,560	24,060	2.08	500	2M	47B
1402/04/14	23,100	23,000	23,900	23,570	2.43	383	1M	27B
1402/04/13	22,980	22,800	23,530	23,010	0.17	811	2M	51B
1402/04/12	23,570	22,810	23,590	22,970	0.53	971	6M	129B
1402/04/11	22,420	22,010	23,080	22,850	3.91	451	3M	65B
1402/04/10	21,830	21,530	22,440	21,990	2.18	317	2M	35B
1402/04/07	20,630	20,630	21,700	21,520	(0.83)	217	445K	9B
1402/04/06	21,860	21,130	22,300	21,700	(0.55)	422	3M	59B
1402/04/05	21,700	20,850	21,850	21,820	4.85	512	2M	42B
1402/04/04	20,430	20,390	20,840	20,810	4.84	265	1M	29B
1402/04/03	19,260	19,260	20,370	19,850	1.90	183	877K	17B
1402/03/31	19,800	19,250	19,800	19,480	(0.2)	307	1M	21B
1402/03/30	19,410	19,160	19,850	19,520	0.41	150	866K	17B
1402/03/29	19,790	19,350	19,790	19,440	0.15	175	715K	14B
1402/03/28	20,400	19,020	20,400	19,410	(2.27)	353	2M	34B
1402/03/27	20,250	19,700	20,450	19,860	1.27	257	896K	18B
1402/03/24	19,060	19,060	20,050	19,610	(1.01)	572	3M	55B
1402/03/23	20,840	19,800	20,840	19,810	(5.85)	314	2M	46B
1402/03/16	23,020	22,510	23,580	23,140	0.0	908	6M	145B
1402/03/13	23,370	22,500	23,370	23,140	0.13	601	3M	76B
1402/03/10	23,100	22,820	23,400	23,110	1.23	2,190	17M	388B
1402/03/09	22,830	22,600	22,830	22,830	4.97	1,341	31M	716B
1402/03/08	21,550	21,510	22,460	21,750	1.21	175	1M	30B
1402/03/07	21,710	21,280	22,390	21,490	(4.06)	298	2M	37B
1402/03/06	22,710	22,150	22,950	22,400	(1.93)	407	1M	24B
1402/03/03	23,290	22,600	23,300	22,840	0.40	208	438K	10B
1402/03/02	23,770	22,300	23,770	22,750	0.09	507	1M	30B
1402/03/01	22,250	22,250	23,800	22,730	(0.26)	357	2M	34B
1402/02/31	23,450	22,050	23,450	22,790	(0.91)	180	573K	13B
1402/02/30	23,500	22,470	23,500	23,000	(0.26)	291	372K	9B
1402/02/27	22,180	22,180	23,690	23,060	0.74	240	600K	14B
1402/02/25	22,100	22,100	23,300	22,890	(0.09)	273	726K	17B
1402/02/24	21,890	21,840	22,980	22,910	4.66	323	3M	72B
1402/02/23	21,780	21,760	22,850	21,890	(4.41)	337	3M	57B
1402/02/20	23,870	22,660	24,390	22,900	(3.98)	370	3M	61B
1402/02/19	23,800	23,800	24,490	23,850	(4.79)	481	3M	77B
1402/02/18	24,770	24,770	24,770	25,050	(3.91)	64	848K	21B
1402/02/17	26,850	26,060	27,050	26,070	(4.96)	621	7M	188B
1402/02/16	28,300	27,110	28,310	27,430	0.70	671	3M	86B
1402/02/13	27,570	26,740	28,000	27,240	(0.15)	628	5M	130B
1402/02/12	26,340	26,020	27,370	27,280	4.64	597	4M	107B
1402/02/11	25,920	25,510	26,990	26,070	0.46	488	2M	48B
1402/02/10	26,060	25,350	26,750	25,950	(0.42)	846	4M	114B
1402/02/09	26,790	24,800	26,790	26,060	0.0	609	4M	101B
1402/02/06	26,300	25,550	26,390	26,060	0.23	608	4M	97B
1402/02/05	24,480	24,480	26,020	26,000	4.88	863	12M	305B
1402/02/04	25,100	23,760	25,300	24,790	1.89	454	2M	52B
1402/01/30	24,520	23,600	25,100	24,330	(1.82)	601	3M	76B
1402/01/29	24,970	23,910	25,600	24,780	1.39	681	4M	93B
1402/01/28	23,930	22,960	24,970	24,440	2.73	524	3M	65B
1402/01/27	23,980	22,920	23,980	23,790	4.16	883	6M	148B
1402/01/26	22,500	22,500	22,860	22,840	4.87	787	7M	158B
1402/01/22	22,090	21,300	22,600	21,780	(1.4)	956	3M	68B
1402/01/21	23,010	21,760	23,360	22,090	(3.54)	770	4M	85B
1402/01/20	22,300	22,050	23,560	22,900	(0.39)	777	2M	42B
1402/01/19	23,050	21,950	23,050	22,990	4.69	678	5M	113B
1402/01/16	21,850	20,600	22,720	21,960	1.48	766	2M	54B
1402/01/15	22,310	20,850	22,420	21,640	1.31	1,225	4M	84B
1402/01/14	20,500	19,530	21,480	21,360	4.40	827	5M	105B
1402/01/09	20,500	19,860	20,500	20,460	4.76	1,674	10M	208B
1402/01/08	19,530	19,530	19,530	19,530	5.00	252	4M	76B
1402/01/06	17,980	17,630	18,190	17,910	0.79	380	908K	16B
1402/01/05	18,740	17,450	18,740	17,770	(1.06)	327	1M	25B
1401/12/28	17,420	17,400	18,390	17,960	(0.17)	171	842K	15B
1401/12/27	17,550	17,550	18,100	17,990	4.05	238	2M	29B
1401/12/24	16,600	16,600	17,470	17,290	3.91	260	947K	16B
1401/12/23	17,260	16,460	17,260	16,640	(0.24)	143	259K	4B
1401/12/22	16,770	16,410	16,850	16,680	(0.54)	96	508K	8B
1401/12/21	16,670	16,300	16,670	16,770	(0.95)	109	326K	5B
1401/12/20	17,250	16,740	17,250	16,930	0.06	131	518K	9B
1401/12/16	16,900	16,900	17,340	16,920	0.24	94	300K	5B
1401/12/15	17,400	16,550	17,400	16,880	(0.35)	90	254K	4B
1401/12/14	17,040	16,590	17,280	16,940	(0.65)	161	503K	8B
1401/12/13	16,600	16,500	17,270	17,050	(0.35)	128	219K	4B
1401/12/10	17,160	16,710	17,590	17,110	(0.35)	177	461K	8B
1401/12/09	17,580	16,980	17,580	17,170	(2.39)	757	1M	22B
1401/12/08	17,760	17,150	17,760	17,590	(0.57)	146	460K	8B
1401/12/07	18,660	17,110	18,660	17,690	(1.06)	398	1M	19B
1401/12/06	17,730	17,310	18,000	17,880	4.26	338	3M	59B
1401/12/03	17,740	16,440	17,740	17,150	0.0	311	1M	24B
1401/12/02	16,500	16,500	17,630	17,150	1.96	200	765K	13B
1401/12/01	16,680	16,310	16,940	16,820	4.21	178	1M	25B
1401/11/30	16,490	16,050	16,610	16,140	0.06	144	255K	4B
1401/11/26	15,970	15,620	16,100	16,130	(0.31)	323	370K	6B
1401/11/25	16,500	15,950	16,500	16,180	(0.06)	177	383K	6B
1401/11/24	16,500	16,090	16,500	16,190	0.25	133	390K	6B
1401/11/23	15,900	15,900	16,500	16,150	(1.28)	721	1M	17B
1401/11/19	16,740	16,350	16,740	16,360	0.18	79	425K	7B
1401/11/18	16,000	16,000	16,620	16,330	0.25	114	226K	4B
1401/11/17	15,880	15,850	16,900	16,290	0.06	97	152K	2B
1401/11/16	16,180	16,070	17,050	16,280	(3.73)	228	2M	36B
1401/11/12	17,170	16,800	17,250	16,910	0.18	104	201K	3B
1401/11/11	16,670	16,670	17,450	16,880	1.26	126	463K	8B
1401/11/10	16,200	15,570	16,920	16,670	3.41	194	1M	18B
1401/11/09	16,120	16,080	16,420	16,120	(4.73)	314	2M	31B
1401/11/08	17,070	16,560	17,450	16,920	(1.46)	165	852K	14B
1401/11/05	17,730	17,070	17,730	17,170	(4.4)	312	2M	34B
1401/11/04	18,000	17,800	18,150	17,960	(1.05)	216	1M	19B
1401/11/03	18,500	17,650	18,590	18,150	(1.79)	416	2M	35B
1401/11/02	18,220	18,050	19,200	18,480	(2.58)	438	1M	20B
1401/11/01	18,200	18,200	19,030	18,970	4.63	911	7M	138B
1401/10/28	17,920	17,700	18,300	18,130	0.33	529	953K	17B
1401/10/27	18,270	17,600	18,600	18,070	0.33	559	2M	33B
1401/10/26	17,340	17,340	18,040	18,010	4.77	758	7M	120B
1401/10/24	16,910	16,540	17,550	17,190	0.23	292	1M	18B
1401/10/21	17,430	16,930	17,430	17,150	(1.49)	379	2M	26B
1401/10/20	17,530	17,180	17,770	17,410	0.52	655	2M	36B
1401/10/19	17,310	16,970	17,590	17,320	1.35	746	2M	42B
1401/10/18	17,100	16,860	17,380	17,090	0.65	1,494	14M	239B
1401/10/17	17,490	16,760	17,520	16,980	(1.05)	518	8M	137B
1401/10/14	17,400	16,800	17,400	17,160	(2.17)	176	995K	17B
1401/10/13	17,980	17,220	17,980	17,540	(0.34)	279	3M	60B
1401/10/12	17,700	17,050	18,790	17,600	(1.9)	570	4M	64B
1401/10/11	18,560	17,290	18,990	17,940	(1.37)	339	2M	31B
1401/10/10	18,030	17,710	19,480	18,190	(2.36)	395	1M	26B
1401/10/07	18,150	17,260	18,790	18,630	4.08	733	9M	169B
1401/10/05	19,280	17,840	19,280	17,900	(4.64)	909	10M	186B
1401/10/04	18,750	18,380	19,280	18,770	2.18	562	6M	105B
1401/10/03	18,370	18,290	18,370	18,370	4.97	348	5M	92B
1401/09/30	17,490	17,000	17,760	17,500	3.43	301	2M	29B
1401/09/29	16,600	16,510	16,940	16,920	4.83	335	4M	71B
1401/09/28	16,100	15,820	16,400	16,140	2.02	269	1M	22B
1401/09/27	15,670	15,410	15,910	15,820	4.35	431	10M	151B
1401/09/26	15,800	14,900	15,800	15,160	(1.81)	287	1M	19B
1401/09/23	15,200	15,120	15,520	15,440	4.39	405	3M	46B
1401/09/22	14,790	14,790	14,790	14,790	4.97	83	1M	18B
1401/09/21	13,600	13,360	14,200	14,090	4.14	203	1M	21B
1401/09/20	13,100	13,100	13,800	13,530	1.35	157	993K	13B
1401/09/19	13,170	13,020	13,510	13,350	(1.11)	168	1M	14B
1401/09/16	13,360	13,290	13,630	13,500	1.28	273	2M	21B
1401/09/15	13,390	13,160	13,640	13,330	0.53	325	3M	40B
1401/09/14	13,090	13,040	13,590	13,260	1.30	256	2M	29B
1401/09/13	12,950	12,900	13,260	13,090	0.61	149	1M	16B
1401/09/12	12,720	12,720	13,200	13,010	0.08	141	701K	9B
1401/09/09	12,910	12,890	13,200	13,000	(1.66)	259	2M	22B
1401/09/08	13,150	13,000	13,450	13,220	(0.75)	140	775K	10B
1401/09/07	13,840	13,200	13,840	13,320	0.08	139	495K	7B
1401/09/06	13,050	13,050	13,650	13,310	1.53	242	955K	13B
1401/09/05	13,330	13,040	13,490	13,110	(0.23)	215	2M	28B
1401/09/02	13,050	12,950	13,440	13,140	0.84	328	4M	57B
1401/09/01	13,240	12,850	13,240	13,030	(2.25)	319	2M	29B
1401/08/30	13,200	13,100	13,540	13,330	(2.49)	322	2M	23B
1401/08/29	13,840	13,300	14,150	13,670	0.74	539	3M	39B
1401/08/28	13,590	13,280	13,590	13,570	4.79	694	8M	105B
1401/08/25	12,440	12,440	13,060	12,950	4.10	575	7M	86B
1401/08/24	12,420	12,220	12,500	12,440	(0.32)	102	333K	4B
1401/08/23	12,650	12,350	12,710	12,480	0.0	121	641K	8B
1401/08/22	12,580	12,310	12,700	12,480	(1.27)	204	2M	23B
1401/08/21	12,450	12,450	12,800	12,640	(0.16)	199	946K	12B
1401/08/18	12,800	12,500	12,890	12,660	0.0	155	2M	22B
1401/08/17	12,900	12,510	12,910	12,660	0.16	237	2M	22B
1401/08/16	12,020	12,020	12,890	12,640	2.60	266	2M	23B
1401/08/15	12,050	12,050	12,540	12,320	0.08	89	322K	4B
1401/08/14	12,520	12,200	12,770	12,310	1.15	150	488K	6B
1401/08/11	12,530	12,050	12,530	12,170	(0.08)	119	567K	7B
1401/08/10	11,730	11,730	12,500	12,180	(0.33)	188	1M	18B
1401/08/09	11,780	11,750	12,480	12,220	0.25	121	698K	9B
1401/08/08	11,640	11,640	12,500	12,190	(0.41)	70	263K	3B
1401/08/07	11,770	11,730	12,390	12,240	(0.65)	98	270K	3B
1401/08/04	11,960	11,880	11,990	12,320	(1.44)	66	345K	4B
1401/08/03	12,020	11,970	12,290	12,500	(0.71)	97	183K	2B
1401/08/02	12,580	12,160	12,580	12,590	(1.56)	114	369K	4B
1401/08/01	12,460	12,240	12,680	12,790	(0.23)	63	102K	1B
1401/07/30	12,510	12,350	12,870	12,820	(1.38)	160	417K	5B
1401/07/27	12,640	12,510	12,780	13,000	(0.15)	42	51K	641M
1401/07/26	12,600	12,500	12,970	13,020	(0.38)	69	169K	2B
1401/07/25	12,630	12,530	12,850	13,070	(0.83)	116	212K	3B
1401/07/24	12,710	12,640	12,850	13,180	(0.3)	43	96K	1B
1401/07/23	13,190	12,720	13,190	13,220	(0.38)	68	150K	2B
1401/07/20	12,710	12,710	13,060	13,270	(0.45)	70	170K	2B
1401/07/19	12,850	12,850	13,410	13,330	(0.74)	154	368K	5B
1401/07/18	13,290	12,810	13,290	13,430	(0.37)	63	136K	2B
1401/07/17	12,980	12,920	13,280	13,480	(0.81)	90	211K	3B
1401/07/16	13,110	13,040	13,710	13,590	(0.95)	134	334K	4B
1401/07/12	14,280	13,250	14,280	13,720	(1.58)	112	361K	5B
1401/07/11	13,710	13,670	14,110	13,940	(3.06)	90	681K	9B
1401/07/10	14,020	14,020	14,590	14,380	(2.51)	103	578K	8B
1401/07/09	14,290	14,180	14,290	14,750	(1.14)	56	248K	4B
1401/07/06	14,930	14,320	14,930	14,920	(0.27)	97	159K	2B
1401/07/04	14,280	14,280	15,080	14,960	(0.47)	74	168K	2B
1401/07/02	15,000	14,690	15,000	15,030	(2.78)	38	608K	9B
1401/06/30	15,000	15,000	15,470	15,460	(0.06)	65	69K	1B
1401/06/29	15,400	14,800	15,700	15,470	(0.06)	77	104K	2B
1401/06/28	15,400	15,390	15,940	15,480	(4.44)	201	983K	15B
1401/06/27	16,800	16,190	16,800	16,200	(4.93)	154	2M	24B
1401/06/23	17,860	16,980	17,860	17,040	(4.64)	368	1M	22B
1401/06/22	17,970	17,170	18,200	17,870	(1.05)	319	999K	18B
1401/06/21	18,010	17,500	18,010	18,060	(0.11)	40	85K	2B
1401/06/20	18,120	17,390	18,120	18,080	(0.22)	97	146K	3B
1401/06/19	18,170	17,500	18,170	18,120	(0.28)	86	139K	2B
1401/06/16	18,180	17,690	18,180	18,170	(0.06)	37	79K	1B
1401/06/15	18,200	17,870	18,420	18,180	(0.11)	51	153K	3B
1401/06/14	18,500	17,970	18,500	18,200	(0.05)	91	257K	5B
1401/06/13	18,160	18,000	18,810	18,210	0.0	138	2M	33B
1401/06/12	17,700	17,700	18,270	18,210	(0.33)	84	149K	3B
1401/06/09	18,290	17,700	18,520	18,270	(0.11)	157	533K	10B
1401/06/08	18,310	17,960	18,310	18,290	(0.11)	98	175K	3B
1401/06/07	18,370	17,770	18,670	18,310	(0.33)	90	321K	6B
1401/06/06	18,500	17,480	18,550	18,370	(0.11)	107	194K	4B
1401/06/05	18,500	18,000	18,500	18,390	(0.59)	124	383K	7B
1401/06/02	18,500	18,260	18,960	18,500	0.0	124	720K	13B
1401/06/01	19,000	18,310	19,000	18,500	0.16	108	520K	10B
1401/05/31	18,500	18,420	19,200	18,470	0.38	148	590K	11B
1401/05/30	19,070	18,200	19,070	18,400	1.04	113	1M	22B
1401/05/29	18,170	17,970	18,470	18,210	0.22	96	427K	8B
1401/05/26	18,350	17,300	18,780	18,170	(0.16)	121	408K	7B
1401/05/25	18,640	17,770	18,940	18,200	(0.82)	688	1M	22B
1401/05/24	18,480	17,560	18,620	18,350	(0.7)	225	621K	11B
1401/05/23	18,810	18,060	18,820	18,480	(1.81)	535	802K	15B
1401/05/22	19,270	18,240	19,300	18,820	(0.21)	197	586K	11B
1401/05/19	19,350	18,550	19,360	18,860	0.48	105	725K	14B
1401/05/18	18,970	18,500	19,420	18,770	0.27	152	424K	8B
1401/05/15	19,160	18,520	19,200	18,720	0.0	123	753K	14B
1401/05/12	18,740	18,410	19,200	18,720	(0.11)	166	543K	10B
1401/05/11	18,760	18,760	19,450	18,740	0.16	103	279K	5B
1401/05/10	18,490	18,340	19,200	18,710	1.19	260	997K	19B
1401/05/09	18,800	17,890	19,000	18,490	(1.81)	237	878K	16B
1401/05/08	18,860	18,300	19,100	18,830	1.51	265	2M	45B
1401/05/05	18,560	18,180	18,920	18,550	(0.05)	117	278K	5B
1401/05/04	19,290	17,840	19,290	18,560	(0.48)	214	353K	6B
1401/05/03	19,120	18,170	19,460	18,650	(2.46)	180	666K	12B
1401/05/02	19,870	18,800	19,880	19,120	0.16	261	539K	10B
1401/05/01	19,100	18,930	19,950	19,090	(0.05)	185	480K	9B
1401/04/29	19,550	18,800	19,780	19,100	(2.35)	236	960K	18B
1401/04/28	20,120	19,230	20,490	19,560	(3.36)	276	840K	16B
1401/04/26	20,600	20,050	20,990	20,240	0.15	556	3M	62B
1401/04/25	19,700	19,700	20,260	20,210	4.72	747	4M	72B
1401/04/22	19,630	19,210	19,630	19,300	2.77	298	2M	48B
1401/04/21	19,140	18,200	19,150	18,780	(1.93)	269	2M	33B
1401/04/20	20,000	19,000	20,190	19,150	(4.25)	298	3M	49B
1401/04/18	19,970	19,810	20,400	20,000	0.15	499	1M	27B
1401/04/15	20,590	19,680	20,590	19,970	1.47	517	3M	61B
1401/04/14	19,500	19,110	19,760	19,680	4.57	762	7M	146B
1401/04/13	18,800	18,430	19,020	18,820	3.86	908	7M	137B
1401/04/12	18,000	17,790	18,350	18,120	3.60	535	4M	79B
1401/04/11	17,760	17,300	17,850	17,490	1.63	310	2M	31B
1401/04/08	17,600	16,950	17,600	17,210	1.71	546	16M	270B
1401/04/07	16,820	16,500	17,010	16,920	4.44	309	2M	40B
1401/04/06	15,690	15,670	16,700	16,200	1.12	204	1M	19B
1401/04/05	16,360	15,870	16,590	16,020	(4.07)	175	932K	15B
1401/04/04	16,450	15,960	17,460	16,700	(0.54)	156	371K	6B
1401/04/01	17,600	16,380	17,600	16,790	(0.18)	284	1M	24B
1401/03/31	17,000	16,230	17,000	16,820	(0.59)	62	570K	10B
1401/03/28	18,040	17,260	18,730	18,120	1.17	361	1M	25B
1401/03/25	18,150	17,710	18,160	17,910	0.28	325	1M	19B
1401/03/24	17,490	17,400	18,150	17,860	3.24	469	4M	74B
1401/03/23	16,900	16,600	17,340	17,300	4.72	503	4M	64B
1401/03/22	16,450	16,030	16,750	16,520	(0.3)	295	996K	16B
1401/03/21	16,640	16,030	16,660	16,570	4.41	517	3M	54B
1401/03/18	15,440	15,440	15,880	15,870	4.89	239	4M	65B
1401/03/17	15,250	14,540	15,950	15,130	(1.11)	223	659K	10B
1401/03/16	15,720	15,250	15,720	15,300	(4.67)	138	1M	16B
1401/03/11	15,690	15,690	16,490	16,050	0.19	215	739K	12B
1401/03/10	16,460	15,700	16,460	16,020	(0.06)	173	472K	8B
1401/03/09	16,430	15,520	16,470	16,030	(1.29)	273	533K	8B
1401/03/08	15,330	15,330	16,430	16,240	3.77	561	3M	51B
1401/03/07	16,160	15,320	16,300	15,650	(0.19)	178	478K	7B
1401/03/04	15,370	15,370	16,160	15,680	1.75	276	756K	12B
1401/03/03	15,370	15,370	15,780	15,410	(4.7)	572	6M	92B
1401/03/02	16,980	16,030	17,000	16,170	(4.15)	263	2M	27B
1401/03/01	17,010	16,590	17,140	16,870	(0.82)	444	2M	35B
1401/02/31	17,370	16,510	17,470	17,010	(3.63)	482	6M	94B
1401/02/27	18,380	17,590	18,380	17,650	(4.65)	258	1M	25B
1401/02/26	17,990	17,830	18,800	18,510	2.61	693	5M	86B
1401/02/25	18,400	17,960	18,650	18,040	(4.55)	693	4M	65B
1401/02/24	19,980	18,500	19,980	18,900	(1.72)	875	3M	64B
1401/02/21	19,200	18,490	19,390	19,230	4.11	716	5M	91B
1401/02/20	17,870	17,780	18,600	18,470	4.23	595	5M	89B
1401/02/18	17,230	17,230	17,770	17,720	4.67	99	1M	20B
1401/02/17	16,610	16,190	17,230	16,930	3.17	632	7M	111B
1401/02/12	17,480	16,280	17,480	16,410	(4.2)	1,105	7M	111B
1401/02/11	17,190	16,440	17,190	17,130	4.58	1,220	14M	241B
1401/02/10	16,380	16,380	16,380	16,380	5.00	92	1M	19B
1401/02/07	15,150	14,950	15,690	15,600	4.35	222	3M	40B
1401/02/06	15,250	14,660	15,420	14,950	(1.64)	601	3M	43B
1401/02/05	14,860	14,460	15,690	15,200	0.93	741	5M	77B
1401/02/04	15,800	14,450	15,800	15,060	(0.99)	1,149	7M	101B
1401/01/31	15,210	15,210	15,210	15,210	4.97	122	1M	22B
1401/01/30	14,580	14,030	14,590	14,490	4.24	288	3M	42B
1401/01/29	13,900	13,900	13,900	13,900	4.98	240	4M	58B
1401/01/28	13,240	13,240	13,240	13,240	5.00	306	7M	88B
1401/01/27	12,640	12,110	12,890	12,610	2.69	418	3M	35B
1401/01/24	11,980	11,500	12,310	12,280	4.69	661	5M	61B
1401/01/23	11,850	11,590	12,320	11,730	(2.9)	334	3M	32B
1401/01/22	12,010	11,830	12,270	12,080	(0.82)	285	849K	10B
1401/01/21	12,480	11,950	12,930	12,180	(1.3)	616	3M	38B
1401/01/20	11,990	11,650	12,480	12,340	3.78	678	7M	84B
1401/01/17	11,630	11,630	11,890	11,890	4.94	664	12M	148B
1401/01/16	11,080	10,880	11,610	11,330	2.26	314	2M	19B
1401/01/15	11,120	10,860	11,350	11,080	0.09	298	2M	21B
1401/01/14	11,070	10,900	11,580	11,070	(1.69)	599	5M	56B
1401/01/10	11,090	11,030	11,490	11,260	2.46	539	3M	33B
1401/01/09	11,000	10,700	11,000	10,990	4.87	713	9M	95B
1401/01/08	10,450	10,290	10,480	10,480	4.90	479	5M	54B
1401/01/07	10,010	9,900	10,300	9,990	(0.4)	251	3M	30B
1401/01/06	9,830	9,830	10,330	10,030	0.10	123	477K	5B
1400/12/28	10,120	9,980	10,290	10,020	1.73	145	894K	9B
1400/12/25	9,530	9,530	10,030	9,850	2.93	183	1M	13B
1400/12/24	9,500	9,410	9,730	9,570	(0.73)	201	862K	8B
1400/12/23	10,090	9,460	10,090	9,640	(0.62)	187	567K	5B
1400/12/22	9,680	9,480	9,870	9,700	(0.31)	150	478K	5B
1400/12/21	9,630	9,550	9,910	9,730	(0.61)	150	576K	6B
1400/12/18	9,900	9,730	10,010	9,790	(1.41)	308	2M	17B
1400/12/17	10,020	9,800	10,350	9,930	(2.84)	345	2M	20B
1400/12/16	10,680	9,990	10,680	10,220	0.29	341	2M	23B
1400/12/15	10,100	9,820	10,440	10,190	1.90	552	4M	41B
1400/12/14	10,450	9,820	10,450	10,000	(2.91)	678	3M	35B
1400/12/11	10,300	10,220	10,300	10,300	4.99	919	8M	87B
1400/12/09	9,700	9,660	10,240	9,810	(0.2)	297	3M	34B
1400/12/08	9,610	9,610	10,040	9,830	(0.41)	177	908K	9B
1400/12/07	9,800	9,590	10,190	9,870	(1.1)	156	785K	8B
1400/12/04	10,140	9,800	10,140	9,980	0.0	101	289K	3B
1400/12/03	9,920	9,790	10,230	9,980	0.0	123	774K	8B
1400/12/02	9,730	9,730	10,300	9,980	0.50	172	604K	6B
1400/12/01	9,730	9,730	10,140	9,930	(0.9)	159	844K	8B
1400/11/30	9,840	9,840	10,290	10,020	(0.89)	171	743K	7B
1400/11/27	10,230	10,020	10,650	10,110	(4.08)	320	3M	26B
1400/11/25	10,330	10,330	10,940	10,540	(1.03)	246	911K	10B
1400/11/24	11,190	10,320	11,190	10,650	(1.93)	579	3M	35B
1400/11/23	10,730	10,560	10,880	10,860	4.73	799	12M	132B
1400/11/20	9,900	9,900	10,400	10,370	4.64	252	4M	38B
1400/11/19	9,670	9,660	10,160	9,910	0.10	187	895K	9B
1400/11/18	10,000	9,650	10,000	9,900	(0.2)	113	236K	2B
1400/11/17	9,920	9,540	10,120	9,920	(0.9)	160	1M	11B
1400/11/16	10,140	9,970	10,220	10,010	0.10	141	723K	7B
1400/11/13	10,140	9,750	10,140	10,000	1.52	223	1M	14B
1400/11/12	9,790	9,740	10,210	9,850	0.61	177	1M	13B
1400/11/11	9,680	9,410	9,990	9,790	(0.91)	192	582K	6B
1400/11/10	10,370	9,610	10,370	9,880	(0.3)	174	481K	5B
1400/11/09	9,590	9,580	10,150	9,910	2.06	271	1M	12B
1400/11/06	9,710	9,390	9,900	9,710	(1.72)	187	670K	6B
1400/11/05	9,820	9,480	9,820	9,880	(0.9)	72	296K	3B
1400/11/04	9,950	9,640	9,950	9,970	(1.68)	156	524K	5B
1400/11/03	9,740	9,740	9,950	10,140	(1.07)	110	318K	3B
1400/11/02	10,480	9,830	10,480	10,250	(0.77)	175	520K	5B
1400/10/29	9,780	9,780	10,800	10,330	0.39	357	1M	14B
1400/10/28	10,350	10,010	10,350	10,290	(2.28)	114	645K	6B
1400/10/27	10,350	10,210	10,660	10,530	(0.85)	140	792K	8B
1400/10/26	10,680	10,520	10,780	10,620	(4.07)	268	1M	12B
1400/10/25	11,200	10,750	11,200	11,070	(0.98)	182	600K	7B
1400/10/22	11,250	11,030	11,400	11,180	0.27	223	640K	7B
1400/10/21	11,500	11,100	11,500	11,150	0.18	172	268K	3B
1400/10/20	11,000	10,800	11,780	11,130	(2.02)	424	1M	14B
1400/10/19	11,900	11,310	11,900	11,360	(4.54)	332	2M	18B
1400/10/18	12,420	11,800	12,520	11,900	(4.19)	609	3M	36B
1400/10/15	12,520	12,240	12,910	12,420	(3.57)	505	2M	25B
1400/10/14	12,740	12,630	13,280	12,880	(1.45)	313	908K	12B
1400/10/13	12,660	12,660	13,400	13,070	0.38	643	2M	29B
1400/10/12	13,440	12,850	13,440	13,020	(3.13)	400	1M	15B
1400/10/11	13,600	13,380	13,990	13,440	(4.55)	405	2M	25B
1400/10/08	14,200	13,700	14,210	14,080	3.99	963	7M	99B
1400/10/07	13,450	13,110	13,590	13,540	4.56	556	3M	37B
1400/10/06	12,960	12,500	13,350	12,950	0.78	993	4M	51B
1400/10/05	12,910	12,790	13,230	12,850	(4.53)	758	3M	32B
1400/10/04	14,390	13,380	14,390	13,460	(4.4)	1,676	10M	133B
1400/10/01	13,510	13,350	14,330	14,080	3.15	607	2M	33B
1400/09/30	13,240	13,240	14,500	13,650	(2.01)	935	4M	51B
1400/09/29	14,000	13,900	14,220	13,930	(4.78)	174	1M	16B
1400/09/28	14,860	14,290	14,860	14,630	(2.73)	126	634K	9B
1400/09/27	15,000	14,700	15,470	15,040	(2.78)	249	759K	11B
1400/09/24	15,200	14,790	15,640	15,470	(0.45)	147	364K	6B
1400/09/23	15,140	15,130	16,100	15,540	(2.39)	288	2M	25B
1400/09/22	16,100	15,150	16,600	15,920	0.19	330	2M	35B
1400/09/21	15,240	15,240	15,670	15,890	(0.94)	166	220K	3B
1400/09/20	16,110	15,820	16,620	16,040	(3.66)	303	885K	14B
1400/09/17	17,350	16,160	17,400	16,650	0.06	301	641K	11B
1400/09/16	16,560	16,560	17,270	16,640	(4.53)	329	1M	20B
1400/09/15	18,100	17,340	18,100	17,430	(4.49)	499	2M	31B
1400/09/14	19,100	18,090	19,100	18,250	(4.15)	517	2M	30B
1400/09/13	19,430	17,630	19,430	19,040	2.86	1,923	14M	273B
1400/09/10	18,510	18,510	18,510	18,510	4.99	82	516K	10B
1400/09/09	16,800	16,800	17,640	17,630	9.91	574	7M	131B
1400/08/29	37,030	36,310	38,300	36,890	(3.48)	1,538	2M	82B
1400/08/26	38,190	38,190	38,890	38,220	(4.9)	1,411	4M	157B
1400/08/25	40,170	40,170	40,900	40,190	(4.94)	639	2M	78B
1400/08/24	41,500	41,500	41,500	42,280	(3.21)	91	302K	13B
1400/08/23	45,000	43,560	45,000	43,680	(4.73)	365	561K	25B
1400/08/22	45,620	45,620	47,440	45,850	(4.52)	626	920K	42B
1400/08/19	48,800	47,500	48,800	48,020	(0.7)	1,489	1M	62B
1400/08/18	48,870	46,500	49,640	48,360	1.79	1,183	1M	51B
1400/08/17	44,680	44,680	47,860	47,510	4.21	1,450	2M	98B
1400/08/16	45,720	43,460	47,000	45,590	(0.33)	1,568	2M	76B
1400/08/15	46,100	44,520	46,100	45,740	4.17	1,524	3M	139B
1400/08/12	43,910	43,910	43,910	43,910	5.00	245	695K	31B
1400/08/11	41,830	40,480	41,830	41,820	4.97	672	1M	48B
1400/08/10	39,030	37,890	40,380	39,840	3.59	930	2M	70B
1400/08/09	40,600	37,310	41,000	38,460	(2.06)	636	1M	46B
1400/08/08	39,400	38,800	39,400	39,270	4.64	1,207	3M	122B
1400/08/05	37,530	37,530	37,530	37,530	4.98	429	2M	57B
1400/08/04	35,160	34,130	36,210	35,750	0.14	241	317K	11B
1400/08/03	35,500	34,500	36,400	35,700	(0.58)	119	160K	6B
1400/08/01	35,550	34,270	36,560	35,910	(0.44)	158	145K	5B
1400/07/28	36,240	35,760	36,650	36,070	0.19	101	95K	3B
1400/07/27	35,650	35,650	36,500	36,000	0.67	112	226K	8B
1400/07/26	36,190	34,510	36,470	35,760	(0.56)	106	155K	5B
1400/07/25	36,000	35,490	36,560	35,960	(0.19)	117	119K	4B
1400/07/24	34,810	34,810	36,940	36,030	1.18	224	410K	15B
1400/07/21	35,660	35,530	37,960	35,610	(4.76)	249	996K	35B
1400/07/20	37,420	37,130	40,580	37,390	(4.32)	333	956K	36B
1400/07/19	41,450	38,450	41,450	39,080	(3.43)	300	475K	19B
1400/07/18	39,960	39,940	42,250	40,470	(3.73)	280	648K	26B
1400/07/17	41,670	41,220	43,800	42,040	(3.09)	269	381K	16B
1400/07/14	44,500	41,800	44,500	43,380	(0.5)	251	360K	16B
1400/07/12	41,190	41,190	44,400	43,600	1.54	379	331K	15B
1400/07/11	43,940	41,020	44,500	42,940	(0.09)	512	576K	25B
1400/07/10	42,830	42,000	43,100	42,980	4.70	490	918K	39B
1400/07/07	37,800	37,800	41,580	41,050	3.66	442	643K	26B
1400/07/06	39,000	39,000	40,800	39,600	1.15	272	266K	11B
1400/07/04	41,010	38,500	41,010	39,150	(0.28)	150	207K	8B
1400/07/03	39,400	39,400	40,500	39,260	1.76	147	244K	10B
1400/06/31	38,400	37,500	39,910	38,580	1.50	295	318K	12B
1400/06/30	40,800	37,710	40,800	38,010	(4.23)	214	448K	17B
1400/06/29	41,000	39,210	41,000	39,690	0.15	166	147K	6B
1400/06/28	39,100	38,920	40,950	39,630	(3.25)	217	453K	18B
1400/06/27	40,050	39,800	41,140	40,960	(2.13)	164	273K	11B
1400/06/24	42,000	41,300	43,200	41,850	(1.2)	221	285K	12B
1400/06/23	40,090	40,090	43,500	42,360	1.24	244	340K	14B
1400/06/22	41,490	41,490	43,980	41,840	(4.19)	348	574K	24B
1400/06/21	45,450	43,070	45,450	43,670	(3.66)	282	357K	15B
1400/06/20	45,100	44,120	47,000	45,330	(1.52)	224	325K	15B
1400/06/17	44,030	44,030	47,000	46,030	0.46	316	496K	23B
1400/06/16	43,770	43,770	47,500	45,820	(0.54)	470	964K	44B
1400/06/15	44,330	44,330	47,000	46,070	(0.22)	367	826K	38B
1400/06/14	47,410	45,430	47,410	46,170	(3.45)	583	768K	35B
1400/06/13	48,500	47,010	49,000	47,820	1.85	614	812K	39B
1400/06/10	45,140	43,730	47,390	46,950	4.01	420	2M	101B
1400/06/09	44,840	44,840	47,930	45,140	(4.36)	506	2M	74B
1400/06/08	46,960	46,910	49,180	47,200	(4.4)	473	1M	61B
1400/06/07	48,500	46,050	50,240	49,370	3.18	1,233	2M	118B
1400/06/06	47,800	46,520	47,890	47,850	4.91	734	3M	144B
1400/06/03	47,100	43,090	47,100	45,610	1.65	684	2M	78B
1400/06/02	45,000	42,120	45,260	44,870	4.08	822	2M	103B
1400/06/01	41,900	40,320	43,320	43,110	4.48	606	3M	149B
1400/05/31	40,600	39,250	41,440	41,260	4.54	567	2M	84B
1400/05/24	39,700	38,090	40,610	39,470	0.38	490	1M	44B
1400/05/23	40,000	38,250	41,890	39,320	(2.24)	530	1M	43B
1400/05/20	40,220	40,220	40,220	40,220	4.99	343	2M	68B
1400/05/19	38,000	37,200	38,430	38,310	4.67	339	1M	52B
1400/05/18	36,800	35,580	37,700	36,600	(0.52)	764	2M	67B
1400/05/17	36,700	36,150	37,730	36,790	(0.59)	207	182K	7B
1400/05/16	37,310	36,030	38,400	37,010	0.27	221	310K	11B
1400/05/13	37,310	36,010	38,780	36,910	(0.3)	344	350K	13B
1400/05/12	36,110	36,010	37,710	37,020	0.71	336	410K	15B
1400/05/11	36,840	36,010	37,710	36,760	(0.94)	345	893K	33B
1400/05/10	37,300	36,800	38,700	37,110	(4.18)	631	993K	37B
1400/05/09	40,510	38,490	40,790	38,730	(4.39)	535	1M	47B
1400/05/06	39,920	38,300	41,600	40,510	2.25	409	533K	22B
1400/05/05	41,750	38,690	41,750	39,620	(1.47)	342	361K	14B
1400/05/04	39,800	38,500	41,380	40,210	0.98	454	773K	31B
1400/04/28	38,640	38,640	41,490	39,820	(2.07)	661	770K	31B
1400/04/27	39,810	39,730	42,900	40,660	(2.77)	1,251	2M	65B
1400/04/26	44,800	41,320	44,950	41,820	(3.84)	685	1M	45B
1400/04/23	41,890	41,010	43,980	43,490	3.82	1,513	3M	116B
1400/04/22	41,890	41,200	41,890	41,890	4.99	627	4M	161B
1400/04/21	38,990	38,980	39,930	39,900	4.92	152	685K	27B
1400/04/20	37,780	35,810	38,830	38,030	2.81	403	959K	36B
1400/04/19	36,320	35,310	37,920	36,990	(0.46)	280	342K	13B
1400/04/16	37,700	36,330	37,700	37,160	(0.35)	219	330K	12B
1400/04/15	36,140	36,140	37,930	37,290	(0.4)	296	227K	8B
1400/04/14	36,900	36,240	38,470	37,440	(0.79)	325	320K	12B
1400/04/13	39,200	36,420	39,200	37,740	0.86	251	223K	8B
1400/04/12	37,360	36,210	37,950	37,420	3.37	453	523K	20B
1400/04/09	35,590	35,270	37,000	36,200	1.71	549	488K	18B
1400/04/08	35,290	35,100	36,690	35,590	(1.49)	527	466K	17B
1400/04/07	36,590	35,550	38,090	36,130	(3.45)	431	527K	19B
1400/04/06	37,270	36,000	38,670	37,420	1.44	458	383K	14B
1400/04/05	35,680	35,530	37,290	36,890	3.86	841	976K	36B
1400/04/02	35,450	35,450	36,170	35,520	(4.8)	1,027	2M	64B
1400/04/01	38,500	36,580	38,500	37,310	(2.05)	404	364K	14B
1400/03/29	38,120	38,120	38,120	40,090	(0.07)	16	8K	310M
1400/03/26	38,140	38,140	38,140	40,120	(0.05)	9	4K	153M
1400/03/25	38,150	38,150	38,150	40,140	(0.02)	4	2K	58M
1400/03/24	38,160	38,160	38,160	40,150	(0.02)	10	3K	108M
1400/03/23	38,180	38,180	38,180	40,160	(0.05)	9	4K	147M
1400/03/22	38,250	38,250	38,250	40,180	(0.2)	21	18K	699M
1400/03/19	38,380	38,380	38,380	40,260	(0.32)	31	30K	1B
1400/03/18	41,190	39,830	42,400	40,390	(3.65)	734	576K	23B
1400/03/17	40,090	40,090	44,290	41,920	(0.64)	1,340	3M	105B
1400/03/12	40,090	40,090	40,090	42,190	(0.02)	4	1K	48M
1400/03/11	40,330	40,330	40,330	42,200	(0.59)	8	57K	2B
1400/03/10	40,330	40,330	40,330	42,450	0.0	2	372	15M
1400/03/09	40,340	40,340	40,340	42,450	(0.02)	8	3K	110M
1400/03/08	40,490	40,490	40,490	42,460	(0.38)	25	36K	1B
1400/03/05	40,500	40,500	40,500	42,620	(0.02)	9	3K	129M
1400/03/04	40,500	40,500	40,500	42,630	0.0	3	259	10M
1400/03/03	40,500	40,500	40,500	42,630	0.0	2	673	27M
1400/03/01	40,500	40,500	40,500	42,630	0.0	4	608	25M
1400/02/29	41,570	41,570	41,570	42,630	(2.56)	126	242K	10B
1400/02/28	43,730	43,730	45,000	43,750	(4.95)	192	963K	42B
1400/02/27	43,730	43,730	43,730	46,030	0.0	1	115	5M
1400/02/26	43,730	43,730	43,730	46,030	0.0	4	486	21M
1400/02/25	44,230	44,230	44,230	46,030	(1.12)	25	105K	5B
1400/02/22	45,160	45,160	45,160	46,550	0.0	3	2K	79M
1400/02/21	45,160	45,160	45,160	46,550	0.0	6	1K	49M
1400/02/20	45,160	45,160	45,160	46,550	0.0	4	1K	46M
1400/02/19	45,160	45,160	45,160	46,550	0.0	1	111	5M
1400/02/15	45,160	45,160	45,160	46,550	0.0	1	111	5M
1400/02/13	45,160	45,160	45,160	46,550	0.0	1	111	5M
1400/02/12	45,160	45,160	45,160	46,550	0.0	1	112	5M
1400/02/11	45,160	45,160	45,160	46,550	0.0	3	2K	106M
1400/02/08	45,160	45,160	45,160	46,550	0.0	2	447	20M
1400/02/07	45,170	45,170	45,170	46,550	(0.02)	10	9K	395M
1400/02/06	45,170	45,170	45,170	46,560	0.0	2	1K	46M
1400/02/05	45,170	45,170	45,170	46,560	0.0	2	247	11M
1400/02/04	45,170	45,170	45,170	46,560	0.0	1	1K	45M
1400/02/01	45,170	45,170	45,170	46,560	0.0	1	111	5M
1400/01/31	45,630	45,630	45,630	46,560	0.0	4	3K	139M
1400/01/30	45,630	45,630	45,630	46,560	0.0	2	2K	96M
1400/01/29	45,640	45,640	45,640	46,560	(0.02)	2	13K	600M
1400/01/28	45,640	45,640	45,640	46,570	0.0	3	1K	59M
1400/01/25	45,650	45,650	45,650	46,570	(0.02)	13	9K	397M
1400/01/24	45,690	45,690	45,700	46,580	(0.09)	72	46K	2B
1400/01/23	45,700	45,700	45,700	46,620	(0.02)	13	16K	742M
1400/01/22	45,710	45,710	45,710	46,630	(0.02)	19	14K	642M
1400/01/21	45,720	45,720	45,720	46,640	(0.02)	8	17K	786M
1400/01/18	45,740	45,740	45,740	46,650	(0.04)	41	28K	1B
1400/01/17	45,940	45,930	45,970	46,670	(0.41)	201	217K	10B
1400/01/16	46,010	45,880	48,330	46,860	0.11	619	300K	14B
1400/01/15	45,930	45,040	48,270	46,810	1.89	1,258	707K	33B
1400/01/14	45,110	45,110	45,150	45,940	(0.2)	121	108K	5B
1400/01/11	45,370	45,370	46,760	46,030	(0.56)	266	422K	19B
1400/01/10	45,540	45,480	46,880	46,290	(0.24)	131	127K	6B
1400/01/08	45,550	45,540	47,400	46,400	(0.13)	162	89K	4B
1400/01/07	47,000	45,580	47,590	46,460	(0.11)	295	145K	7B
1399/12/27	44,800	44,800	48,270	46,510	2.09	533	725K	34B
1399/12/26	44,790	44,790	46,000	45,560	(0.31)	325	201K	9B
1399/12/25	44,930	44,930	45,490	45,700	(0.31)	155	163K	7B
1399/12/24	45,110	45,110	46,830	45,840	(0.41)	276	275K	12B
1399/12/23	45,430	45,430	48,850	46,030	(0.69)	602	550K	25B
1399/12/20	45,470	45,470	45,470	46,350	(0.09)	24	48K	2B
1399/12/19	45,590	45,580	45,870	46,390	(0.26)	171	134K	6B
1399/12/18	45,870	45,870	45,870	46,510	(0.62)	86	324K	15B
1399/12/17	46,150	46,150	46,150	46,800	(0.62)	45	328K	15B
1399/12/16	46,430	46,430	46,430	47,090	(0.59)	101	316K	15B
1399/12/13	46,890	46,890	46,890	47,370	(0.98)	37	533K	25B
1399/12/12	47,400	47,400	47,400	47,840	(1.08)	86	580K	27B
1399/12/11	47,880	47,880	47,880	48,360	(1.0)	88	539K	26B
1399/12/10	49,570	48,320	50,760	48,850	(0.91)	698	1M	61B
1399/12/09	45,840	45,840	49,570	49,300	5.41	1,521	3M	170B
1399/12/06	48,970	46,050	48,970	46,770	(0.45)	265	287K	13B
1399/12/05	46,410	46,410	47,800	46,980	(0.78)	279	404K	19B
1399/12/04	47,040	47,040	47,060	47,350	(1.33)	214	680K	32B
1399/12/03	47,600	47,590	47,620	47,990	(1.17)	203	598K	28B
1399/12/02	50,310	48,330	50,320	48,560	(1.52)	589	1M	55B
1399/11/29	48,900	47,500	50,300	49,310	3.90	2,477	5M	236B
1399/11/28	44,500	44,500	47,960	47,460	4.88	547	2M	108B
1399/11/27	44,790	44,760	45,480	45,250	(0.92)	251	528K	24B
1399/11/26	47,400	45,060	47,400	45,670	(0.65)	262	400K	18B
1399/11/25	46,900	45,000	47,400	45,970	1.93	345	671K	31B
1399/11/21	44,650	42,660	46,400	45,100	0.69	442	727K	33B
1399/11/20	46,800	43,230	46,800	44,790	0.25	301	429K	19B
1399/11/19	42,320	41,960	46,080	44,680	1.27	534	656K	30B
1399/11/18	42,620	42,300	45,390	44,120	(0.9)	317	236K	10B
1399/11/15	46,050	41,690	46,050	44,520	1.50	532	579K	26B
1399/11/14	45,360	42,150	45,990	43,860	(0.5)	465	712K	31B
1399/11/13	46,050	43,590	46,050	44,080	(3.92)	485	1M	47B
1399/11/12	47,000	44,500	47,470	45,880	1.48	587	777K	36B
1399/11/11	45,470	42,450	45,540	45,210	4.22	626	2M	79B
1399/11/08	41,410	41,410	44,950	43,380	(0.34)	409	467K	20B
1399/11/07	42,350	42,350	43,630	43,530	(2.33)	214	507K	22B
1399/11/06	43,650	43,630	45,300	44,570	(2.94)	461	691K	30B
1399/11/05	47,950	44,600	48,500	45,920	(2.17)	503	751K	34B
1399/11/04	48,990	45,010	48,990	46,940	(0.34)	772	995K	47B
1399/11/01	44,010	43,050	47,350	47,100	4.43	728	1M	51B
1399/10/30	44,770	44,770	46,120	45,100	(4.29)	667	905K	41B
1399/10/29	45,410	45,410	45,410	47,120	(1.42)	65	291K	13B
1399/10/27	46,430	46,430	48,700	47,800	(2.19)	193	450K	21B
1399/10/24	48,790	48,790	50,000	48,870	(4.83)	655	1M	63B
1399/10/23	54,700	50,940	54,700	51,350	(4.23)	534	801K	41B
1399/10/22	56,000	52,070	56,000	53,620	(2.17)	890	836K	45B
1399/10/21	54,110	53,760	58,500	54,810	(3.13)	973	953K	52B
1399/10/20	56,440	56,440	59,990	56,580	(4.76)	689	980K	55B
1399/10/17	62,150	59,050	62,700	59,410	(4.41)	654	916K	54B
1399/10/16	60,590	59,100	64,000	62,150	1.49	1,146	899K	56B
1399/10/15	60,000	59,670	63,700	61,240	(1.48)	993	728K	45B
1399/10/14	64,640	61,870	65,000	62,160	(4.55)	1,252	2M	107B
1399/10/13	64,640	64,640	67,300	65,120	(4.29)	1,370	1M	96B
1399/10/10	70,980	64,620	70,980	68,040	0.03	2,624	3M	177B
1399/10/09	63,200	63,200	68,170	68,020	4.76	2,481	5M	362B
1399/10/08	64,930	64,920	67,900	64,930	(4.98)	1,035	2M	112B
1399/10/07	72,480	67,920	72,480	68,330	(4.42)	1,067	1M	84B
1399/10/06	72,670	67,000	72,670	71,490	3.29	4,297	5M	379B
1399/10/03	69,210	68,960	69,210	69,210	4.99	1,797	4M	294B
1399/10/02	65,960	65,960	65,960	65,920	4.93	212	883K	58B
1399/10/01	62,820	62,820	62,820	62,820	5.00	395	1M	73B
1399/09/30	57,020	57,020	60,060	59,830	4.60	841	3M	202B
1399/09/29	58,730	57,000	58,730	57,200	2.25	741	493K	29B
1399/09/26	53,550	53,550	56,140	55,940	(0.73)	364	252K	14B
1399/09/25	55,550	55,530	55,800	56,350	(3.59)	357	575K	32B
1399/09/24	59,100	58,290	60,990	58,450	(4.73)	459	838K	49B
1399/09/23	59,700	59,600	62,400	61,350	(1.79)	429	630K	38B
1399/09/22	61,610	60,000	63,920	62,470	0.0	641	546K	34B
1399/09/19	64,500	60,200	64,500	62,470	(1.08)	651	535K	33B
1399/09/18	65,990	62,000	65,990	63,150	(0.09)	543	432K	27B
1399/09/17	64,000	61,260	64,300	63,210	3.22	1,232	1M	68B
1399/09/16	61,000	60,000	61,330	61,240	4.85	867	2M	105B
1399/09/15	59,000	56,000	59,990	58,410	0.90	535	378K	22B
1399/09/12	58,000	55,730	58,000	57,890	(1.31)	443	286K	16B
1399/09/11	61,490	56,500	61,490	58,660	0.07	482	362K	21B
1399/09/10	57,600	57,030	59,310	58,620	3.77	602	802K	47B
1399/09/09	57,600	55,900	57,600	56,490	2.97	486	765K	43B
1399/09/08	54,980	54,000	56,500	54,860	0.55	479	338K	19B
1399/09/05	52,470	52,470	54,840	54,560	(0.53)	285	161K	9B
1399/09/04	55,490	53,200	56,000	54,850	(0.69)	328	298K	16B
1399/09/03	56,790	53,300	56,790	55,230	(0.23)	298	457K	25B
1399/09/02	57,100	53,020	57,100	55,360	(0.81)	415	601K	33B
1399/09/01	56,000	54,100	57,290	55,810	2.20	731	696K	39B
1399/08/28	55,470	54,410	57,000	54,610	(4.64)	620	1M	59B
1399/08/27	56,010	55,470	58,350	57,270	(1.9)	373	363K	20B
1399/08/26	55,740	55,740	58,400	58,380	(0.49)	186	153K	9B
1399/08/25	57,000	56,250	59,200	58,670	(0.91)	262	179K	10B
1399/08/24	56,500	56,500	61,490	59,210	0.12	314	165K	10B
1399/08/21	56,500	56,470	58,900	59,140	(0.5)	229	122K	7B
1399/08/20	60,970	56,750	60,970	59,440	(0.35)	148	69K	4B
1399/08/19	62,410	57,270	62,410	59,650	(1.05)	297	230K	13B
1399/08/18	56,440	56,440	62,380	60,280	1.46	382	427K	26B
1399/08/17	59,590	56,620	60,990	59,410	(0.3)	159	74K	4B
1399/08/14	56,370	56,370	62,290	59,590	0.44	258	296K	18B
1399/08/12	57,430	57,430	57,440	59,330	(1.85)	85	307K	18B
1399/08/11	59,990	57,570	59,990	60,450	(0.23)	91	37K	2B
1399/08/10	57,550	57,550	63,570	60,590	0.03	297	214K	13B
1399/08/07	59,710	59,710	59,720	60,570	(3.63)	108	545K	33B
1399/08/06	66,000	62,260	66,000	62,850	(4.09)	67	626K	39B
1399/08/05	66,520	63,200	66,520	65,530	(1.49)	151	284K	18B
1399/08/03	63,350	63,350	70,000	66,520	(0.24)	239	160K	11B
1399/07/30	66,940	63,590	70,270	66,680	(0.37)	285	605K	40B
1399/07/29	66,930	66,930	66,940	66,930	(5.0)	124	830K	56B
1399/07/28	70,510	66,990	70,510	70,450	(0.09)	48	42K	3B
1399/07/27	73,060	69,170	73,060	70,510	(3.16)	202	477K	33B
1399/07/23	74,100	71,840	76,100	72,810	0.33	320	180K	13B
1399/07/22	71,990	69,000	75,400	72,570	0.93	418	537K	39B
1399/07/21	70,400	67,600	74,310	71,900	1.58	445	526K	38B
1399/07/20	69,970	67,580	70,930	70,780	4.77	458	1M	97B
1399/07/19	65,950	65,400	68,650	67,560	3.32	563	820K	55B
1399/07/16	66,270	62,750	66,270	65,390	0.20	497	833K	54B
1399/07/15	66,000	64,000	66,920	65,260	0.37	354	514K	34B
1399/07/14	63,900	61,200	66,100	65,020	3.27	529	1M	72B
1399/07/13	64,700	60,000	65,120	62,960	1.52	300	370K	24B
1399/07/12	59,010	59,010	63,370	62,020	2.75	368	600K	38B
1399/07/09	57,160	57,160	63,160	60,360	0.33	453	970K	59B
1399/07/08	62,590	56,760	62,590	60,160	0.70	426	418K	25B
1399/07/07	60,000	56,960	61,000	59,740	(0.35)	202	111K	6B
1399/07/06	62,900	56,930	62,900	59,950	0.05	307	387K	23B
1399/07/05	61,000	59,000	61,140	59,920	2.90	366	511K	31B
1399/07/02	57,640	57,500	59,320	58,230	3.06	387	608K	36B
1399/07/01	53,260	53,250	57,640	56,500	2.91	601	798K	45B
1399/06/31	54,880	54,880	54,880	54,900	(4.95)	100	833K	46B
1399/06/30	60,000	56,950	60,500	57,760	(3.64)	252	669K	38B
1399/06/29	61,400	56,670	61,500	59,940	0.55	558	885K	53B
1399/06/26	61,290	55,510	61,290	59,610	2.11	741	2M	122B
1399/06/25	57,980	55,500	58,420	58,380	4.92	539	3M	174B
1399/06/24	54,500	51,560	56,960	55,640	2.56	878	1M	64B
1399/06/23	52,390	52,390	53,310	54,250	(1.61)	290	306K	16B
1399/06/22	56,400	52,570	57,800	55,140	(0.34)	274	138K	7B
1399/06/19	54,130	54,130	58,880	55,330	(2.88)	437	517K	28B
1399/06/18	54,150	54,150	54,150	56,970	(0.04)	18	5K	290M
1399/06/17	54,190	54,190	54,190	56,990	(0.09)	31	14K	780M
1399/06/16	57,080	56,850	61,970	57,040	(4.68)	335	846K	48B
1399/06/15	59,760	59,760	62,000	59,840	(4.86)	498	1M	66B
1399/06/12	60,420	60,420	60,420	62,900	(1.09)	21	164K	10B
1399/06/11	60,570	60,570	60,570	63,590	(0.25)	42	39K	2B
1399/06/10	69,250	62,970	69,250	63,750	(3.82)	397	662K	42B
1399/06/05	66,280	66,150	66,280	66,280	4.99	370	2M	119B
1399/06/04	60,630	60,630	67,010	63,130	(1.08)	885	3M	197B
1399/06/03	61,520	61,520	67,980	63,820	(1.44)	187	280K	17B
1399/06/02	61,660	61,660	61,660	64,750	(0.23)	103	34K	2B
1399/06/01	64,000	63,460	66,800	64,900	(2.84)	183	453K	29B
1399/05/29	63,930	63,930	66,440	66,800	(0.73)	124	103K	7B
1399/05/28	67,720	63,080	67,720	67,290	4.33	582	1M	99B
1399/05/27	63,070	63,070	67,990	64,500	(2.83)	658	977K	63B
1399/05/26	65,800	65,800	67,900	66,380	(4.16)	380	586K	39B
1399/05/25	70,720	67,540	71,000	69,260	(2.57)	195	378K	26B
1399/05/22	74,000	70,720	77,990	71,090	(4.5)	355	1M	83B
1399/05/21	74,410	74,410	77,490	74,440	(4.95)	466	671K	50B
1399/05/20	85,970	78,230	85,970	78,320	(4.88)	527	2M	137B
1399/05/19	81,500	77,800	85,810	82,340	0.73	1,347	1M	111B
1399/05/15	84,110	81,700	84,110	81,740	(4.95)	1,233	3M	261B
1399/05/14	90,060	81,500	90,060	86,000	0.26	2,718	4M	353B
1399/05/13	85,780	85,780	85,780	85,780	4.99	285	745K	64B
1399/05/12	81,700	78,890	81,700	81,700	5.00	1,263	7M	541B
1399/05/11	77,810	77,810	77,810	77,810	4.99	695	855K	67B
1399/05/08	70,400	69,400	76,700	74,110	1.45	1,448	3M	206B
1399/05/07	72,000	71,410	78,700	73,050	(2.78)	1,204	1M	95B
1399/05/06	77,010	75,010	78,300	75,140	(4.83)	675	898K	67B
1399/05/05	80,000	74,110	81,910	78,950	1.20	1,179	1M	103B
1399/05/04	78,500	71,210	78,690	78,010	4.08	1,201	2M	162B
1399/05/01	75,020	73,720	81,460	74,950	(3.4)	1,525	3M	216B
1399/04/31	77,570	77,570	78,600	77,590	(4.97)	1,495	4M	280B
1399/04/30	87,990	79,870	87,990	81,650	(2.88)	1,852	4M	324B
1399/04/29	88,000	83,600	88,010	84,070	(0.05)	392	3M	214B
1399/04/23	86,600	82,540	86,980	85,310	(1.81)	2,144	7M	591B
1399/04/22	87,870	83,690	87,870	86,880	3.81	3,831	10M	846B
1399/04/21	83,690	83,690	83,690	83,690	(4.99)	341	1M	124B
1399/04/18	85,040	85,040	85,040	88,090	(1.59)	354	190K	16B
1399/04/17	90,100	89,160	91,990	89,510	(4.62)	1,586	2M	169B
1399/04/16	97,030	88,030	97,030	93,850	1.56	4,762	10M	980B
1399/04/15	92,410	92,410	92,410	92,410	5.00	162	1M	93B
1399/04/14	88,010	88,010	88,010	88,010	5.00	303	826K	73B
1399/04/11	83,820	83,820	83,820	83,820	5.00	356	1M	119B
1399/04/10	79,830	79,830	79,830	79,830	5.00	245	1M	109B
1399/04/07	76,030	76,030	76,030	76,030	5.00	157	1M	78B
1399/04/04	72,490	70,000	72,490	72,410	4.88	803	6M	425B
1399/04/03	69,040	69,040	69,040	69,040	4.99	220	1M	75B
1399/04/02	65,760	65,760	65,760	65,760	5.00	167	1M	77B
1399/04/01	63,310	63,310	63,310	62,630	3.86	232	667K	42B
1399/03/31	60,850	60,850	60,850	60,300	4.04	195	698K	42B
1399/03/27	57,960	57,960	57,960	57,960	5.00	375	3M	177B
1399/03/26	55,210	54,490	55,210	55,200	4.96	1,131	3M	141B
1399/03/25	52,700	50,800	54,800	52,590	(0.21)	1,469	2M	110B
1399/03/24	53,650	52,050	54,000	52,700	0.46	1,015	2M	98B
1399/03/21	52,200	51,170	54,100	52,459	(0.75)	887	924K	48B
1399/03/20	54,990	51,500	56,385	52,853	(1.87)	725	1M	73B
1399/03/19	51,051	51,051	56,423	53,861	0.23	861	2M	82B
1399/03/18	53,737	53,083	53,737	53,737	5.00	497	2M	119B
1399/03/17	50,551	48,700	53,077	51,179	1.24	1,386	3M	139B
1399/03/13	49,400	47,205	51,067	50,550	3.94	1,077	3M	149B
1399/03/12	46,831	46,201	49,988	48,636	0.42	894	1M	65B
1399/03/11	50,174	46,352	50,175	48,433	(0.7)	893	1M	69B
1399/03/10	50,598	48,048	50,598	48,775	0.15	1,107	1M	53B
1399/03/07	46,652	46,652	50,900	48,704	(0.82)	1,242	2M	112B
1399/03/06	51,400	48,953	52,643	49,107	(4.7)	829	2M	92B
1399/03/03	53,186	48,860	53,186	51,529	1.73	2,164	4M	218B
1399/02/31	50,654	50,654	50,654	50,654	5.00	407	1M	66B
1399/02/30	48,384	48,384	48,384	48,242	4.69	247	1M	52B
1399/02/29	46,103	45,001	46,103	46,080	4.95	726	2M	112B
1399/02/28	41,944	41,944	44,041	43,908	4.68	621	2M	78B
1399/02/27	41,411	41,336	45,686	41,944	(3.6)	1,060	3M	117B
1399/02/24	41,505	41,230	45,568	43,511	0.26	1,625	4M	182B
1399/02/23	44,440	41,302	45,648	43,399	(0.17)	1,953	6M	240B
1399/02/22	43,000	43,000	43,601	43,475	4.70	1,790	12M	513B
1399/02/21	41,527	40,444	41,529	41,525	4.99	1,133	7M	293B
1399/02/20	39,552	39,523	39,552	39,552	5.00	504	2M	92B
1399/02/17	35,115	35,115	38,811	37,669	1.91	1,704	4M	166B
1399/02/16	37,210	36,631	38,950	36,963	(4.14)	1,014	3M	121B
1399/02/15	39,900	37,330	40,700	38,558	(1.87)	1,544	3M	99B
1399/02/14	39,297	38,721	39,297	39,294	4.99	1,351	5M	178B
1399/02/13	37,426	37,002	37,426	37,426	5.00	880	3M	113B
1399/02/10	35,650	34,200	35,811	35,644	4.51	1,692	4M	134B
1399/02/09	35,299	33,340	35,999	34,106	(2.82)	2,530	5M	182B
1399/02/08	36,199	33,825	36,500	35,094	(1.44)	2,155	4M	157B
1399/02/07	35,985	33,500	35,985	35,605	3.89	2,171	8M	295B
1399/02/06	34,272	34,272	34,272	34,272	5.00	293	947K	32B
1399/02/02	33,278	32,010	33,278	32,640	2.98	485	1M	44B
1399/02/01	30,001	30,001	31,852	31,694	4.48	1,213	3M	101B
1399/01/31	30,369	29,114	30,369	30,336	4.89	1,261	5M	158B
1399/01/30	28,956	28,100	28,956	28,923	4.88	1,108	3M	91B
1399/01/27	27,780	27,200	27,780	27,578	4.23	935	2M	42B
1399/01/26	26,300	26,300	27,500	26,458	(4.19)	1,856	3M	84B
1399/01/25	28,001	27,014	28,500	27,616	(2.72)	1,428	2M	47B
1399/01/24	28,796	27,521	29,505	28,389	(1.52)	1,635	2M	68B
1399/01/23	30,000	28,168	30,000	28,827	(2.78)	1,348	2M	45B
1399/01/20	30,080	28,365	30,550	29,650	0.46	1,361	2M	52B
1399/01/19	28,003	28,003	29,744	29,514	4.19	1,605	2M	71B
1399/01/18	27,658	27,658	29,000	28,328	(2.69)	1,726	2M	66B
1399/01/17	30,200	28,705	30,200	29,112	(3.65)	2,868	4M	104B
1399/01/16	30,100	29,101	30,700	30,215	0.55	2,963	3M	101B
1399/01/11	31,299	29,980	31,299	30,049	(4.78)	3,155	4M	122B
1399/01/10	31,979	30,333	31,979	31,557	3.61	2,182	4M	123B
1399/01/09	30,050	28,137	31,050	30,457	2.99	3,758	4M	122B
1399/01/06	29,665	28,775	29,665	29,572	4.67	3,180	4M	125B
1399/01/05	28,417	27,800	28,419	28,253	4.39	1,753	2M	67B
1398/12/28	26,518	26,518	27,835	27,066	7.17	1,781	3M	68B
1398/12/27	26,470	24,313	26,470	25,256	(1.31)	1,749	2M	57B
1398/12/26	25,560	24,700	26,700	25,592	5.13	1,780	3M	76B
1398/12/25	23,100	22,873	25,269	24,343	1.11	1,760	3M	74B
1398/12/24	25,901	23,435	25,901	24,076	(2.4)	2,298	6M	138B
1398/12/21	22,850	22,850	24,966	24,668	3.74	1,613	7M	166B
1398/12/20	23,712	23,712	24,960	23,778	(4.74)	2,188	6M	147B
1398/12/19	24,154	24,154	24,154	24,960	(1.83)	255	688K	17B
1398/12/17	25,287	25,287	26,039	25,425	(4.48)	1,553	4M	95B
1398/12/14	26,930	25,210	27,650	26,617	0.95	2,571	7M	198B
1398/12/13	26,733	25,002	26,733	26,366	3.56	4,415	11M	284B
1398/12/12	24,437	24,437	25,658	25,460	9.39	618	2M	57B
1398/12/07	23,841	22,222	23,841	23,274	2.50	3,652	11M	252B
1398/12/06	22,715	21,634	22,715	22,706	4.96	2,662	13M	302B
1398/12/05	21,634	21,634	21,634	21,634	5.00	151	1M	24B
1398/12/04	20,604	20,604	20,604	20,604	5.00	132	948K	20B
1398/12/03	19,670	19,497	19,674	19,623	4.72	523	2M	48B
1398/11/30	18,738	18,738	18,738	18,738	5.00	707	3M	60B
1398/11/29	17,500	16,600	18,009	17,846	4.05	1,720	11M	191B
1398/11/28	17,700	16,701	17,700	17,152	(1.67)	892	3M	47B
1398/11/27	16,700	16,700	17,998	17,444	1.46	1,002	3M	60B
1398/11/26	17,850	16,760	17,850	17,193	(1.1)	868	2M	31B
1398/11/23	17,277	17,000	17,405	17,385	4.87	1,047	5M	87B
1398/11/21	17,000	16,005	17,038	16,577	(0.56)	1,113	3M	51B
1398/11/20	16,800	16,482	17,090	16,671	(3.24)	1,260	3M	50B
1398/11/19	17,150	16,680	17,930	17,229	(1.65)	1,370	3M	57B
1398/11/16	17,149	17,070	18,199	17,518	(2.5)	1,768	7M	123B
1398/11/15	18,500	17,885	18,501	17,968	(4.56)	1,947	7M	124B
1398/11/14	18,949	18,300	18,999	18,826	3.42	1,499	3M	61B
1398/11/13	18,245	17,663	18,500	18,203	3.16	1,762	5M	85B
1398/11/12	16,540	16,540	17,705	17,645	4.64	2,572	14M	240B
1398/11/08	16,300	16,300	17,200	16,862	2.16	1,562	6M	102B
1398/11/07	16,257	16,150	16,700	16,505	(1.34)	1,185	3M	48B
1398/11/06	17,288	16,300	17,288	16,729	0.35	1,161	4M	59B
1398/11/05	16,900	16,450	16,907	16,671	0.90	1,580	4M	75B
1398/11/02	16,301	16,301	16,699	16,522	1.27	1,171	3M	50B
1398/11/01	16,100	15,560	16,597	16,314	0.83	2,012	4M	73B
1398/10/30	16,051	16,010	16,400	16,180	(1.23)	838	2M	40B
1398/10/29	16,570	15,900	16,886	16,382	(1.95)	974	4M	63B
1398/10/28	16,290	16,201	16,907	16,708	3.76	1,205	5M	82B
1398/10/25	16,207	15,400	16,522	16,102	(0.25)	1,137	4M	70B
1398/10/24	16,080	15,805	16,153	16,142	4.93	800	8M	122B
1398/10/23	14,990	14,774	15,508	15,384	4.16	519	4M	65B
1398/10/22	14,770	14,701	14,770	14,770	5.00	568	4M	65B
1398/10/21	14,067	14,067	14,067	14,067	1.99	51	596K	8B
1398/10/18	13,792	13,792	13,792	13,792	(2.0)	42	744K	10B
1398/10/17	14,200	13,971	14,800	14,073	(4.3)	395	2M	34B
1398/10/15	14,665	14,665	15,425	14,706	(4.73)	741	6M	90B
1398/10/14	15,436	15,436	15,436	15,436	(5.0)	87	642K	10B
1398/10/11	16,199	15,850	16,285	16,248	4.76	1,735	6M	98B
1398/10/10	16,010	15,011	16,220	15,510	(0.58)	1,081	4M	62B
1398/10/09	15,568	15,202	15,875	15,601	3.16	1,025	3M	51B
1398/10/08	14,896	14,401	15,330	15,123	3.58	1,386	7M	100B
1398/10/07	14,200	14,010	14,716	14,600	4.17	1,572	8M	114B
1398/10/04	14,100	13,780	14,198	14,016	2.17	893	3M	44B
1398/10/03	13,890	13,241	14,090	13,718	(1.3)	784	3M	45B
1398/10/02	14,409	13,323	14,409	13,899	1.28	1,325	6M	77B
1398/10/01	13,010	13,010	13,765	13,723	4.68	808	4M	59B
1398/09/30	13,254	12,901	13,499	13,110	(2.39)	1,500	7M	90B
1398/09/27	13,900	13,059	13,900	13,431	(2.29)	1,312	5M	67B
1398/09/26	13,601	13,459	14,000	13,746	1.71	1,375	7M	93B
1398/09/25	13,459	13,459	13,988	13,515	(4.6)	2,788	12M	167B
1398/09/24	14,600	13,870	14,600	14,167	(3.16)	1,199	3M	48B
1398/09/19	14,700	14,203	15,054	14,630	1.32	745	2M	32B
1398/09/18	13,550	13,550	14,554	14,440	4.18	2,309	11M	165B
1398/09/17	13,855	13,590	14,350	13,861	(3.1)	2,001	6M	78B
1398/09/16	14,650	13,600	14,897	14,305	0.21	2,571	7M	101B
1398/09/13	14,275	14,275	14,275	14,275	4.99	560	7M	96B
1398/09/12	13,597	13,210	13,597	13,596	4.99	988	12M	166B
1398/09/11	12,981	12,500	12,981	12,950	4.75	1,424	17M	214B
1398/09/10	11,999	11,756	12,676	12,363	2.40	1,952	14M	176B
1398/09/09	12,016	11,830	12,200	12,073	3.01	1,098	4M	43B
1398/09/06	11,600	11,200	11,850	11,720	2.88	795	4M	49B
1398/09/05	11,410	11,112	11,427	11,392	4.68	1,196	4M	43B
1398/09/04	10,750	10,750	10,895	10,883	4.88	414	2M	22B
1398/09/03	9,901	9,901	10,543	10,377	3.35	479	1M	15B
1398/09/02	10,245	10,000	10,245	10,041	0.24	216	488K	5B
1398/08/29	9,999	9,835	10,080	10,017	3.15	207	533K	5B
1398/08/28	9,650	9,650	10,070	9,711	0.54	130	141K	1B
1398/08/27	9,301	9,301	9,879	9,659	0.32	211	597K	6B
1398/08/26	9,910	9,500	10,100	9,628	(3.68)	324	935K	9B
1398/08/25	10,110	9,700	10,219	9,996	(0.47)	266	946K	9B
1398/08/22	10,200	10,001	10,200	10,043	0.52	210	366K	4B
1398/08/21	9,880	9,300	10,200	9,991	2.28	593	1M	13B
1398/08/20	9,594	9,526	9,951	9,768	0.16	227	513K	5B
1398/08/19	10,095	9,676	10,095	9,752	(3.37)	280	430K	4B
1398/08/18	10,138	9,801	10,413	10,092	1.64	332	792K	8B
1398/08/14	9,601	9,600	10,188	9,929	(0.19)	246	488K	5B
1398/08/13	10,400	9,868	10,400	9,948	(4.23)	467	1M	13B
1398/08/12	10,465	10,032	10,695	10,387	(0.72)	488	1M	14B
1398/08/11	10,798	10,000	10,798	10,462	1.63	703	2M	20B
1398/08/08	10,200	10,200	10,297	10,294	4.97	551	5M	50B
1398/08/06	9,350	9,350	9,997	9,807	0.92	255	713K	7B
1398/08/04	10,150	9,519	10,150	9,718	(2.5)	213	735K	7B
1398/08/01	10,380	9,723	10,380	9,967	(1.19)	293	418K	4B
1398/07/30	10,091	9,611	10,091	10,087	4.95	494	4M	45B
1398/07/29	9,480	9,480	10,200	9,611	(3.68)	427	2M	16B
1398/07/28	10,840	9,945	10,840	9,978	(4.68)	346	2M	18B
1398/07/24	10,493	10,393	10,895	10,468	(4.31)	436	1M	13B
1398/07/23	10,937	10,937	11,496	10,940	(4.97)	249	924K	10B
1398/07/22	11,995	11,496	12,200	11,512	(4.87)	302	951K	11B
1398/07/21	11,990	11,635	12,311	12,101	2.91	984	3M	40B
1398/07/20	11,736	11,600	11,998	11,759	2.80	593	1M	16B
1398/07/17	11,002	11,002	11,584	11,439	3.68	877	4M	42B
1398/07/16	11,800	10,911	11,859	11,033	(3.94)	699	2M	20B
1398/07/15	11,430	11,430	11,999	11,485	(4.54)	930	5M	60B
1398/07/14	12,055	12,024	12,480	12,031	(4.94)	340	1M	15B
1398/07/13	13,045	12,413	13,088	12,656	(3.14)	1,401	3M	43B
1398/07/10	12,900	12,853	13,500	13,066	(3.42)	1,619	5M	67B
1398/07/09	13,681	12,590	13,681	13,529	3.83	1,460	7M	100B
1398/07/08	12,770	12,453	13,075	13,030	4.63	807	4M	49B
1398/07/07	12,469	12,000	12,469	12,453	4.86	1,278	7M	90B
1398/07/06	11,876	11,876	11,876	11,876	5.00	548	5M	55B
1398/07/03	11,190	10,795	11,328	11,311	4.84	520	5M	57B
1398/07/02	10,795	10,290	10,795	10,789	4.94	734	7M	71B
1398/07/01	10,281	10,281	10,281	10,281	4.99	150	3M	26B
1398/06/31	9,617	9,429	9,813	9,792	4.77	230	2M	20B
1398/06/30	9,001	9,001	9,499	9,346	0.52	347	902K	8B
1398/06/27	9,400	9,111	9,400	9,298	(2.18)	178	325K	3B
1398/06/26	9,410	9,302	9,650	9,505	(1.8)	299	423K	4B
1398/06/25	9,420	9,420	9,991	9,679	(0.11)	323	523K	5B
1398/06/24	9,940	9,501	9,940	9,690	(2.15)	268	613K	6B
1398/06/23	10,390	9,501	10,390	9,903	0.05	530	1M	12B
1398/06/20	9,999	9,730	10,104	9,898	1.53	465	1M	12B
1398/06/17	9,900	9,500	10,000	9,749	(0.57)	319	956K	9B
1398/06/16	10,025	9,504	10,025	9,805	2.69	375	714K	7B
1398/06/13	8,900	8,900	9,588	9,548	4.56	400	1M	13B
1398/06/12	8,860	8,650	9,285	9,132	2.99	265	611K	6B
1398/06/11	8,900	8,819	9,138	8,867	(4.48)	321	1M	12B
1398/06/10	9,573	9,103	9,573	9,283	(3.09)	385	769K	7B
1398/06/09	9,857	9,020	9,859	9,579	2.01	582	2M	15B
1398/06/06	8,998	8,700	9,555	9,390	3.19	716	3M	26B
1398/06/05	9,108	8,676	9,108	9,100	4.90	401	3M	25B
1398/06/04	8,780	8,780	8,780	8,675	3.74	65	353K	3B
1398/06/03	8,371	8,008	8,371	8,362	4.88	627	4M	35B
1398/06/02	7,700	7,700	7,987	7,973	4.81	209	1M	8B
1398/05/30	7,452	7,452	7,609	7,607	4.97	257	1M	11B
1398/05/28	7,210	7,182	7,400	7,247	0.39	204	599K	4B
1398/05/27	7,350	7,155	7,350	7,219	(0.46)	157	491K	4B
1398/05/26	7,419	7,245	7,420	7,252	0.29	116	274K	2B
1398/05/23	7,379	7,157	7,450	7,231	(0.06)	90	186K	1B
1398/05/22	7,202	7,105	7,448	7,235	(0.67)	92	268K	2B
1398/05/20	7,225	7,190	7,398	7,284	(0.55)	110	172K	1B
1398/05/19	7,540	7,201	7,554	7,324	(2.32)	144	317K	2B
1398/05/16	7,635	7,351	7,635	7,498	(0.39)	116	300K	2B
1398/05/15	7,700	7,300	7,700	7,527	0.0	150	441K	3B
1398/05/14	7,528	7,301	7,528	7,527	4.98	198	867K	7B
1398/05/13	6,860	6,804	7,256	7,170	3.75	187	975K	7B
1398/05/12	6,776	6,776	6,900	6,911	(0.48)	55	164K	1B
1398/05/09	6,790	6,790	7,000	6,944	0.0	89	224K	2B
1398/05/08	6,811	6,767	6,980	6,944	(0.56)	51	92K	622M
1398/05/07	7,325	6,856	7,328	6,983	(0.13)	58	119K	826M
1398/05/06	7,329	6,901	7,330	6,992	0.14	78	102K	715M
1398/05/05	6,500	6,500	7,064	6,982	3.78	85	249K	2B
1398/04/29	7,545	7,222	7,545	7,328	(0.04)	82	115K	843M
1398/04/26	7,211	7,211	7,500	7,331	0.37	112	169K	1B
1398/04/25	7,899	7,182	7,899	7,304	(3.37)	158	457K	3B
1398/04/24	8,000	7,557	8,000	7,559	(4.97)	134	1M	8B
1398/04/23	8,318	7,903	8,318	7,954	(0.05)	59	118K	934M
1398/04/18	8,295	7,666	8,295	7,958	0.44	275	655K	5B
1398/04/17	7,934	7,696	7,934	7,923	4.84	237	2M	13B
1398/04/16	7,301	7,271	7,784	7,557	0.73	113	239K	2B
1398/04/15	7,800	7,429	7,800	7,502	(4.07)	163	425K	3B
1398/04/12	7,880	7,710	7,880	7,820	0.0	42	39K	302M
1398/04/11	7,877	7,600	8,222	7,820	(1.23)	130	634K	5B
1398/04/10	8,050	7,803	8,050	7,917	(0.14)	58	141K	1B
1398/04/09	7,926	7,831	8,000	7,928	(0.74)	86	242K	2B
1398/04/05	8,026	7,926	8,100	7,987	(2.25)	144	585K	5B
1398/04/04	7,960	7,960	8,538	8,171	(0.38)	79	177K	1B
1398/04/03	8,400	7,902	8,580	8,202	(0.55)	115	414K	3B
1398/04/02	8,022	8,022	8,343	8,247	(1.15)	139	422K	3B
1398/04/01	8,122	8,011	8,297	8,343	(0.63)	80	94K	764M
1398/03/29	8,161	7,903	8,563	8,396	2.94	182	698K	6B
1398/03/28	8,186	7,800	8,186	8,156	4.60	197	725K	6B
1398/03/27	7,765	7,765	8,149	7,797	(4.6)	157	627K	5B
1398/03/26	8,415	8,170	8,415	8,173	(4.97)	288	2M	13B
1398/03/25	9,200	8,391	9,200	8,600	(2.63)	328	2M	18B
1398/03/22	8,832	8,832	8,832	8,832	4.99	52	559K	5B
1398/03/21	8,412	8,250	8,412	8,412	4.99	144	1M	12B
1398/03/20	8,102	8,102	8,102	8,012	3.82	59	362K	3B
1398/03/19	8,044	8,044	8,044	7,717	0.73	30	69K	553M
1398/03/18	7,673	7,421	7,673	7,661	4.83	116	475K	4B
1398/03/13	7,000	7,000	7,321	7,308	4.80	218	1M	10B
1398/03/12	6,647	6,601	6,979	6,973	4.90	158	1M	7B
1398/03/11	6,410	6,243	6,799	6,647	2.64	222	724K	5B
1398/03/08	6,425	6,405	6,750	6,476	(0.71)	99	353K	2B
1398/03/07	6,499	6,336	6,580	6,522	3.41	230	1M	8B
1398/03/05	6,001	6,001	6,405	6,307	3.39	197	1M	9B
1398/03/04	6,210	5,971	6,210	6,100	(0.15)	68	137K	834M
1398/03/01	6,118	6,000	6,297	6,109	(2.02)	101	575K	4B
1398/02/31	6,370	6,116	6,370	6,235	(0.86)	124	388K	2B
1398/02/30	6,498	6,152	6,498	6,289	(2.18)	77	382K	2B
1398/02/29	6,090	6,090	6,580	6,429	1.44	114	523K	3B
1398/02/28	6,381	6,110	6,498	6,338	1.26	133	709K	4B
1398/02/25	6,387	6,000	6,387	6,259	1.39	191	860K	5B
1398/02/24	6,000	5,991	6,208	6,173	4.40	205	1M	7B
1398/02/23	5,822	5,715	6,100	5,913	1.56	127	377K	2B
1398/02/22	6,050	5,604	6,050	5,822	(1.27)	70	207K	1B
1398/02/21	5,740	5,740	6,091	5,897	0.99	96	256K	2B
1398/02/18	5,898	5,620	5,999	5,839	0.64	70	183K	1B
1398/02/17	6,000	5,782	6,000	5,802	(4.67)	113	1M	7B
1398/02/16	5,902	5,884	6,474	6,086	(1.73)	284	3M	18B
1398/02/15	6,265	6,060	6,284	6,193	1.71	211	835K	5B
1398/02/14	5,980	5,742	6,143	6,089	4.07	355	3M	19B
1398/02/11	5,712	5,712	5,989	5,851	1.85	243	2M	10B
1398/02/10	6,095	5,651	6,095	5,745	(3.38)	196	1M	7B
1398/02/09	6,011	5,751	6,271	5,946	(1.38)	287	1M	8B
1398/02/08	5,824	5,824	6,033	6,029	4.93	250	2M	13B
1398/02/07	5,700	5,500	5,757	5,746	4.80	205	1M	7B
1398/02/04	5,300	5,300	5,505	5,483	4.58	185	1M	7B
1398/02/03	5,115	5,115	5,370	5,243	0.06	67	104K	545M
1398/02/02	5,564	5,181	5,564	5,240	(3.91)	113	532K	3B
1398/01/31	5,430	5,355	5,542	5,453	3.30	158	764K	4B
1398/01/28	5,325	5,130	5,440	5,279	(1.9)	106	477K	3B
1398/01/27	5,380	5,210	5,500	5,381	(1.88)	173	831K	4B
1398/01/26	5,501	5,293	5,564	5,484	0.68	289	1M	7B
1398/01/25	5,559	5,304	5,564	5,447	2.41	330	1M	7B
1398/01/24	5,189	5,189	5,343	5,319	4.52	380	2M	9B
1398/01/21	5,020	4,956	5,155	5,089	2.93	246	2M	8B
1398/01/20	5,000	4,850	5,000	4,944	(1.1)	124	278K	1B
1398/01/19	4,921	4,890	5,140	4,999	(2.34)	234	1M	6B
1398/01/18	5,082	4,904	5,225	5,119	2.71	329	2M	11B
1398/01/17	4,770	4,623	5,089	4,984	2.83	277	2M	9B
1398/01/11	4,791	4,616	4,980	4,847	1.59	182	625K	3B
1398/01/10	4,680	4,600	4,791	4,771	4.56	311	2M	11B
1398/01/07	4,585	4,500	4,678	4,563	0.02	144	520K	2B
1398/01/06	4,431	4,430	4,650	4,562	2.13	102	454K	2B
1398/01/05	4,555	4,400	4,555	4,467	(1.52)	42	261K	1B
1397/12/28	4,475	4,475	4,570	4,536	1.32	118	461K	2B
1397/12/27	4,371	4,371	4,573	4,477	1.15	82	339K	2B
1397/12/26	4,456	4,398	4,465	4,426	0.36	76	246K	1B
1397/12/25	4,315	4,261	4,500	4,410	0.98	166	314K	1B
1397/12/22	4,365	4,291	4,385	4,367	(2.11)	187	334K	1B
1397/12/21	4,501	4,355	4,544	4,461	(2.66)	174	338K	1B
1397/12/20	4,500	4,451	4,600	4,583	(0.91)	73	173K	781M
1397/12/19	4,600	4,412	4,690	4,625	0.30	326	1M	5B
1397/12/18	4,613	4,539	4,613	4,611	4.94	506	3M	13B
1397/12/15	4,132	4,132	4,404	4,394	4.74	193	1M	6B
1397/12/14	4,150	4,150	4,250	4,195	0.22	49	149K	626M
1397/12/13	4,160	4,110	4,300	4,186	0.29	92	235K	986M
1397/12/12	4,115	4,115	4,200	4,174	(0.07)	43	132K	551M
1397/12/11	4,157	4,110	4,285	4,177	(0.97)	78	223K	921M
1397/12/08	4,110	4,069	4,332	4,218	(0.31)	63	248K	1B
1397/12/07	4,136	4,098	4,260	4,231	(0.87)	54	127K	525M
1397/12/06	4,199	4,199	4,235	4,268	(0.19)	46	72K	305M
1397/12/05	4,399	4,128	4,399	4,276	(0.23)	63	93K	394M
1397/12/04	4,353	4,201	4,395	4,286	(1.18)	109	236K	1000M
1397/12/01	4,194	4,086	4,353	4,337	4.61	233	771K	3B
1397/11/30	4,180	4,091	4,249	4,146	(0.12)	64	118K	487M
1397/11/29	4,062	4,062	4,160	4,151	(1.0)	70	213K	875M
1397/11/28	4,012	4,012	4,366	4,193	(0.69)	60	200K	832M
1397/11/27	4,132	4,105	4,380	4,222	(1.54)	113	226K	938M
1397/11/24	4,162	4,162	4,320	4,288	(0.69)	76	168K	711M
1397/11/23	4,350	4,207	4,420	4,318	(0.53)	56	164K	700M
1397/11/21	4,400	4,221	4,420	4,341	(0.05)	76	74K	318M
1397/11/17	4,100	4,050	4,375	4,343	4.22	184	1M	5B
1397/11/16	4,290	4,157	4,290	4,167	(4.75)	174	496K	2B
1397/11/15	4,300	4,250	4,444	4,375	(0.48)	83	180K	783M
1397/11/14	4,431	4,304	4,470	4,396	(2.96)	118	359K	2B
1397/11/13	4,630	4,431	4,633	4,530	(0.77)	103	369K	2B
1397/11/10	4,410	4,410	4,630	4,565	(0.52)	169	536K	2B
1397/11/09	4,530	4,500	4,640	4,589	2.11	200	532K	2B
1397/11/08	4,361	4,361	4,645	4,494	(1.9)	432	2M	10B
1397/11/07	4,600	4,300	4,667	4,581	2.76	373	2M	11B
1397/11/06	4,300	4,300	4,503	4,458	3.94	562	3M	14B
1397/11/03	4,290	4,181	4,295	4,289	4.84	454	3M	11B
1397/11/02	3,997	3,933	4,118	4,091	4.31	337	2M	8B
1397/11/01	3,715	3,715	3,943	3,922	4.42	538	4M	16B
1397/10/30	3,752	3,751	3,816	3,756	0.27	46	101K	384M
1397/10/29	3,702	3,701	3,820	3,746	0.86	93	325K	1B
1397/10/26	3,672	3,672	3,750	3,714	0.08	67	154K	572M
1397/10/25	3,760	3,700	3,789	3,711	(1.3)	117	744K	3B
1397/10/24	3,770	3,716	3,799	3,760	(0.77)	70	372K	1B
1397/10/23	3,800	3,663	3,800	3,789	(1.71)	93	246K	919M
1397/10/22	3,759	3,759	3,874	3,855	(0.36)	67	218K	835M
1397/10/19	3,900	3,850	3,945	3,869	1.66	147	768K	3B
1397/10/18	3,691	3,691	3,887	3,806	2.26	104	374K	1B
1397/10/17	3,700	3,670	3,750	3,722	0.35	72	413K	2B
1397/10/16	3,721	3,658	3,750	3,709	(0.43)	43	146K	537M
1397/10/15	3,749	3,720	3,820	3,725	0.16	77	160K	599M
1397/10/12	3,680	3,651	3,786	3,719	0.79	104	364K	1B
1397/10/11	3,651	3,639	3,711	3,690	0.63	103	1M	4B
1397/10/10	3,641	3,617	3,688	3,667	(0.05)	44	252K	925M
1397/10/09	3,670	3,618	3,670	3,669	(0.38)	69	123K	448M
1397/10/08	3,610	3,607	3,708	3,683	0.57	69	355K	1B
1397/10/05	3,600	3,570	3,700	3,662	(0.3)	53	233K	852M
1397/10/04	3,621	3,601	3,670	3,673	(0.51)	52	110K	396M
1397/10/03	3,683	3,611	3,717	3,692	(0.22)	99	249K	917M
1397/10/02	3,599	3,554	3,726	3,700	(0.78)	89	236K	868M
1397/10/01	3,750	3,599	3,794	3,729	(1.56)	103	183K	666M
1397/09/28	3,840	3,649	3,840	3,788	(1.38)	103	146K	535M
1397/09/27	3,700	3,687	3,749	3,841	(0.26)	24	32K	117M
1397/09/26	3,872	3,711	3,872	3,851	(0.64)	73	88K	328M
1397/09/25	3,918	3,763	3,918	3,876	(2.15)	120	234K	885M
1397/09/24	3,969	3,833	3,969	3,961	(0.58)	48	80K	307M
1397/09/21	3,998	3,855	3,998	3,984	(0.72)	90	104K	405M
1397/09/20	4,083	3,960	4,083	4,013	(0.15)	52	69K	276M
1397/09/19	4,049	3,906	4,100	4,019	0.27	171	470K	2B
1397/09/18	4,029	3,847	4,036	4,008	4.27	501	3M	13B
1397/09/17	3,622	3,622	3,847	3,844	4.91	230	1M	6B
1397/09/14	3,550	3,550	3,708	3,664	3.10	122	635K	2B
1397/09/13	3,560	3,473	3,639	3,554	0.23	80	193K	689M
1397/09/12	3,510	3,482	3,569	3,546	1.98	106	451K	2B
1397/09/11	3,365	3,365	3,580	3,477	(0.11)	112	366K	1B
1397/09/10	3,654	3,474	3,654	3,481	(4.79)	143	514K	2B
1397/09/07	3,718	3,613	3,749	3,656	(1.85)	110	526K	2B
1397/09/06	3,650	3,650	3,780	3,725	2.25	150	647K	2B
1397/09/05	3,630	3,616	3,650	3,643	(1.27)	112	354K	1B
1397/09/03	3,700	3,601	3,700	3,690	(1.05)	63	201K	733M
1397/08/30	3,760	3,710	3,760	3,729	0.27	122	297K	1B
1397/08/29	3,700	3,700	3,759	3,719	0.60	82	267K	997M
1397/08/28	3,656	3,656	3,736	3,697	(0.35)	137	321K	1B
1397/08/27	3,710	3,610	3,739	3,710	(0.51)	93	172K	632M
1397/08/26	3,756	3,685	3,760	3,729	(1.22)	227	476K	2B
1397/08/23	3,760	3,717	3,800	3,775	(0.74)	114	223K	836M
1397/08/22	3,940	3,773	3,947	3,803	0.48	87	665K	3B
1397/08/21	3,760	3,726	3,899	3,785	0.13	97	150K	570M
1397/08/20	3,880	3,760	3,880	3,780	(4.3)	175	973K	4B
1397/08/19	3,990	3,870	4,000	3,950	(0.6)	75	193K	755M
1397/08/15	4,000	3,920	4,090	3,974	(0.63)	187	190K	749M
1397/08/14	3,970	3,970	4,099	3,999	0.73	149	2M	7B
1397/08/13	4,010	3,810	4,020	3,970	(0.15)	216	1M	5B
1397/08/12	3,820	3,820	4,060	3,976	(0.2)	39	123K	486M
1397/08/09	4,120	3,950	4,119	3,984	(0.08)	68	162K	644M
1397/08/07	4,099	3,931	4,099	3,987	0.73	112	310K	1B
1397/08/06	3,874	3,874	4,050	3,958	0.38	81	194K	773M
1397/08/05	3,910	3,890	4,110	3,943	0.10	112	854K	3B
1397/08/02	3,888	3,888	4,094	3,939	(3.38)	109	699K	3B
1397/08/01	4,150	4,066	4,190	4,077	(4.72)	224	554K	2B
1397/07/30	4,320	4,240	4,500	4,279	(4.06)	154	1M	4B
1397/07/29	4,717	4,400	4,717	4,460	(3.61)	216	533K	2B
1397/07/28	4,590	4,555	4,700	4,627	2.32	217	684K	3B
1397/07/25	4,548	4,350	4,595	4,522	(0.57)	262	1M	5B
1397/07/24	4,601	4,453	4,623	4,548	(0.39)	307	758K	3B
1397/07/23	4,419	4,419	4,883	4,566	(1.83)	539	1M	7B
1397/07/22	4,419	4,419	4,419	4,651	0.0	2	538	2M
1397/07/21	4,428	4,428	4,428	4,651	(0.21)	12	19K	85M
1397/07/18	4,522	4,504	4,530	4,661	(1.69)	88	166K	749M
1397/07/17	4,730	4,719	4,989	4,741	(4.55)	457	2M	9B
1397/07/16	4,745	4,745	4,745	4,967	(0.54)	11	51K	240M
1397/07/15	4,763	4,763	4,763	4,994	(0.38)	14	36K	174M
1397/07/14	4,992	4,992	5,254	5,013	(4.59)	331	1M	7B
1397/07/11	5,016	5,016	5,016	5,254	(0.49)	25	46K	232M
1397/07/10	5,125	5,120	5,151	5,280	(2.02)	66	196K	1B
1397/07/09	5,780	5,270	5,780	5,389	(2.85)	600	3M	18B
1397/07/08	5,373	5,373	5,565	5,547	4.66	443	2M	11B
1397/07/07	5,250	5,100	5,449	5,300	1.81	451	1M	8B
1397/07/03	5,190	5,074	5,258	5,206	3.95	167	645K	3B
1397/07/02	5,049	4,800	5,053	5,008	4.05	854	4M	20B
1397/07/01	4,800	4,670	4,866	4,813	3.84	614	2M	12B
1397/06/31	4,529	4,527	4,755	4,635	7.44	716	5M	22B
1397/06/27	4,477	4,477	4,477	4,314	1.17	19	110K	493M
1397/06/26	4,264	4,264	4,264	4,264	5.00	70	502K	2B
1397/06/25	4,081	3,951	4,081	4,061	4.48	547	3M	14B
1397/06/24	3,910	3,910	3,910	3,887	4.38	65	414K	2B
1397/06/21	3,646	3,600	3,750	3,724	4.26	361	1M	5B
1397/06/20	3,694	3,522	3,712	3,572	(2.62)	387	1M	5B
1397/06/19	3,530	3,530	3,712	3,668	3.73	293	1M	4B
1397/06/18	3,500	3,443	3,600	3,536	2.29	289	787K	3B
1397/06/17	3,458	3,341	3,483	3,457	1.98	173	659K	2B
1397/06/14	3,342	3,342	3,450	3,390	0.33	132	283K	963M
1397/06/13	3,353	3,340	3,450	3,379	(0.15)	113	143K	482M
1397/06/12	3,640	3,354	3,640	3,384	(3.92)	174	473K	2B
1397/06/11	3,680	3,432	3,750	3,522	(2.49)	285	1M	5B
1397/06/10	3,612	3,502	3,612	3,612	5.00	461	3M	12B
1397/06/07	3,377	3,262	3,468	3,440	4.15	307	1M	5B
1397/06/06	3,256	3,256	3,379	3,303	0.0	132	291K	963M
1397/06/05	3,227	3,227	3,359	3,303	1.10	188	828K	3B
1397/06/04	3,270	3,201	3,350	3,267	0.62	142	214K	706M
1397/06/03	3,348	3,230	3,385	3,247	0.53	122	156K	513M
1397/05/30	3,260	3,213	3,347	3,230	0.65	142	112K	370M
1397/05/29	3,196	3,116	3,260	3,209	1.91	216	358K	1B
1397/05/28	3,085	3,085	3,200	3,149	1.35	166	672K	2B
1397/05/27	3,100	3,076	3,120	3,107	(0.48)	116	322K	999M
1397/05/24	3,091	3,091	3,119	3,122	(0.13)	71	68K	212M
1397/05/23	3,130	3,080	3,132	3,126	(0.1)	82	164K	510M
1397/05/22	3,140	3,123	3,150	3,129	0.13	93	138K	432M
1397/05/21	3,124	3,124	3,170	3,125	0.06	65	70K	218M
1397/05/20	3,170	3,122	3,198	3,123	0.19	51	93K	294M
1397/05/17	3,110	3,110	3,170	3,117	0.19	87	116K	365M
1397/05/16	3,112	3,071	3,112	3,111	(0.42)	126	155K	479M
1397/05/15	3,103	3,103	3,159	3,124	(0.32)	115	287K	895M
1397/05/14	3,100	3,100	3,150	3,134	(0.13)	151	304K	952M
1397/05/13	3,124	3,100	3,179	3,138	(0.25)	77	143K	445M
1397/05/10	3,054	3,054	3,180	3,146	2.41	189	611K	2B
1397/05/09	3,004	3,002	3,119	3,072	0.75	285	724K	2B
1397/05/08	3,095	3,011	3,104	3,049	(2.93)	220	580K	2B
1397/05/07	3,185	3,100	3,185	3,141	(1.38)	203	568K	2B
1397/05/06	3,182	3,167	3,226	3,185	(1.39)	206	588K	2B
1397/05/03	3,202	3,160	3,260	3,230	(0.77)	113	241K	773M
1397/05/02	3,238	3,201	3,298	3,255	(0.7)	138	341K	1B
1397/05/01	3,280	3,251	3,280	3,278	(0.7)	130	306K	998M
1397/04/31	3,301	3,273	3,319	3,301	(0.39)	159	332K	1B
1397/04/30	3,284	3,272	3,333	3,314	(0.24)	169	179K	592M
1397/04/27	3,266	3,266	3,339	3,322	(0.57)	200	224K	740M
1397/04/26	3,266	3,266	3,340	3,341	(1.04)	226	236K	781M
1397/04/25	3,400	3,260	3,520	3,376	0.45	332	157K	535M
1397/04/24	3,436	3,303	3,595	3,361	(2.18)	94	140K	470M
1397/04/19	4,100	4,019	4,149	4,086	(0.92)	607	462K	2B
1397/04/17	4,140	4,092	4,150	4,124	(0.19)	316	420K	2B
1397/04/16	4,090	4,090	4,178	4,132	0.61	227	325K	1B
1397/04/13	4,123	4,084	4,140	4,107	(1.01)	688	454K	2B
1397/04/12	4,123	4,123	4,157	4,149	(0.07)	214	265K	1B
1397/04/11	4,111	4,111	4,179	4,152	0.0	143	509K	2B
1397/04/10	4,107	4,107	4,190	4,152	(0.57)	91	315K	1B
1397/04/09	4,190	4,140	4,200	4,176	(0.05)	166	384K	2B
1397/04/06	4,230	4,160	4,230	4,178	(0.83)	218	961K	4B
1397/04/05	4,200	4,190	4,255	4,213	0.0	265	352K	1B
1397/04/04	4,204	4,180	4,250	4,213	(0.43)	491	1M	5B
1397/04/03	4,222	4,213	4,267	4,231	(0.47)	433	402K	2B
1397/04/02	4,175	4,175	4,274	4,251	1.24	558	960K	4B
1397/03/30	4,072	4,072	4,256	4,199	(0.17)	571	1M	5B
1397/03/29	4,055	4,055	4,255	4,206	0.84	612	957K	4B
1397/03/28	4,202	4,111	4,280	4,171	(1.86)	495	912K	4B
1397/03/27	4,110	4,110	4,292	4,250	3.21	1,017	2M	7B
1397/03/23	4,100	4,021	4,200	4,118	1.48	596	1M	6B
1397/03/22	3,995	3,995	4,120	4,058	0.25	304	448K	2B
1397/03/21	4,002	3,955	4,090	4,048	(0.17)	261	322K	1B
1397/03/20	4,000	4,000	4,090	4,055	1.60	403	793K	3B
1397/03/19	3,931	3,850	4,099	3,991	2.20	372	540K	2B
1397/03/13	4,000	3,861	4,005	3,905	(2.5)	1,203	896K	3B
1397/03/12	4,050	3,961	4,085	4,005	(1.86)	678	625K	3B
1397/03/09	4,046	4,042	4,119	4,081	(0.49)	370	569K	2B
1397/03/08	4,089	4,042	4,120	4,101	0.29	229	629K	3B
1397/03/07	4,050	4,041	4,124	4,089	0.12	240	387K	2B
1397/03/06	4,050	4,048	4,117	4,084	(0.07)	256	417K	2B
1397/03/05	4,044	4,044	4,116	4,087	0.10	168	353K	1B
1397/03/02	4,036	4,036	4,119	4,083	(0.34)	212	410K	2B
1397/03/01	4,030	4,030	4,120	4,097	0.66	267	531K	2B
1397/02/31	4,036	4,025	4,110	4,070	0.07	248	468K	2B
1397/02/30	4,041	4,032	4,100	4,067	(0.49)	260	259K	1B
1397/02/29	4,035	4,030	4,100	4,087	(0.46)	284	315K	1B
1397/02/26	4,100	4,071	4,123	4,106	(0.22)	267	265K	1B
1397/02/25	4,110	4,043	4,149	4,115	(0.24)	293	475K	2B
1397/02/24	4,030	4,030	4,150	4,125	0.22	329	364K	2B
1397/02/23	4,000	3,999	4,149	4,116	1.40	285	513K	2B
1397/02/22	3,972	3,972	4,100	4,059	0.40	290	426K	2B
1397/02/19	3,972	3,969	4,100	4,043	(1.2)	377	458K	2B
1397/02/18	4,008	4,008	4,159	4,092	1.06	427	374K	2B
1397/02/17	3,952	3,952	4,100	4,049	0.40	336	339K	1B
1397/02/16	3,953	3,950	4,077	4,033	(1.01)	338	698K	3B
1397/02/15	4,055	4,001	4,099	4,074	(0.44)	294	273K	1B
1397/02/11	4,062	4,062	4,115	4,092	(0.53)	252	532K	2B
1397/02/10	4,095	4,081	4,139	4,114	(0.39)	442	235K	962M
1397/02/09	4,081	4,081	4,150	4,130	(0.07)	411	578K	2B
1397/02/08	4,080	4,080	4,159	4,133	(0.6)	448	482K	2B
1397/02/05	4,170	4,122	4,179	4,158	0.07	538	407K	2B
1397/02/04	4,103	4,102	4,190	4,155	0.14	456	462K	2B
1397/02/03	4,190	4,104	4,190	4,149	(0.02)	523	345K	1B
1397/02/02	4,072	4,070	4,200	4,150	0.88	1,025	1M	5B
1397/02/01	4,053	4,053	4,187	4,114	(0.19)	582	395K	2B
1397/01/29	4,061	4,060	4,150	4,122	0.34	803	851K	4B
1397/01/28	4,063	4,063	4,169	4,108	(0.24)	437	445K	2B
1397/01/27	4,050	4,023	4,199	4,118	0.39	478	597K	2B
1397/01/26	4,102	4,051	4,175	4,102	(2.75)	517	834K	3B
1397/01/22	4,200	4,120	4,284	4,218	(0.24)	1,141	1M	6B
1397/01/21	4,140	4,131	4,267	4,228	2.13	1,794	2M	9B
1397/01/20	4,200	4,091	4,200	4,140	(2.22)	1,176	2M	6B
1397/01/19	4,245	4,132	4,300	4,234	(0.52)	1,411	2M	10B
1397/01/18	4,300	4,212	4,320	4,256	(0.82)	2,148	2M	10B
1397/01/15	4,221	4,184	4,326	4,291	1.51	3,751	7M	31B
1397/01/14	4,135	4,031	4,300	4,227	2.35	3,773	6M	27B
1397/01/08	3,940	3,901	4,146	4,130	4.58	2,685	7M	27B
1397/01/07	3,823	3,823	4,000	3,949	2.62	1,488	3M	11B
1397/01/06	3,850	3,804	3,905	3,848	(0.41)	1,520	2M	7B
1397/01/05	3,935	3,850	3,965	3,864	(2.62)	1,536	2M	7B
1396/12/28	3,941	3,932	4,010	3,968	(0.13)	4,886	5M	18B
1396/12/27	3,929	3,929	4,011	3,973	0.30	2,852	4M	14B
1396/12/26	4,059	3,927	4,060	3,961	(2.73)	3,149	4M	17B
1396/12/23	4,097	4,054	4,105	4,072	0.12	4,264	5M	20B
1396/12/22	4,080	4,050	4,100	4,067	(0.37)	5,334	5M	21B
1396/12/21	4,100	4,050	4,150	4,082	0.17	11,731	10M	42B
1396/12/20	4,102	4,049	4,154	4,075	(4.39)	27,245	28M	115B
1396/12/19	4,357	4,162	4,357	4,262	2.70	74,537	58M	248B
1396/12/16	4,150	4,150	4,150	4,150	315.00	144,173	118M	489B