Name: صنایع بستهبندی مشهد
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع ‌بسته‌بندی‌ مشهد
فبستم(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	18,350	17,310	18,360	17,440	(2.24)	41	234K	4B
1405/06/28	18,200	17,600	18,250	17,840	0.68	72	530K	9B
1405/06/25	18,480	17,450	18,480	17,720	(1.45)	53	603K	11B
1405/06/24	17,950	17,940	18,960	17,980	(2.76)	90	1M	27B
1405/06/23	18,490	18,480	19,140	18,490	(2.94)	76	520K	10B
1405/06/22	20,000	18,870	20,000	19,050	(2.06)	65	985K	19B
1405/06/21	19,450	19,400	19,450	19,450	2.96	91	1M	21B
1405/06/18	18,890	18,890	18,890	18,890	3.00	32	673K	13B
1405/06/17	17,340	17,340	18,340	18,340	2.98	70	2M	31B
1405/06/16	17,250	17,250	17,830	17,810	2.83	102	1M	23B
1405/06/15	17,040	17,040	17,960	17,320	(1.31)	82	685K	12B
1405/06/14	17,750	17,230	17,750	17,550	1.80	26	164K	3B
1405/06/11	16,800	16,800	17,580	17,330	0.12	52	366K	6B
1405/06/10	17,620	16,610	17,630	17,310	1.11	73	453K	8B
1405/06/09	16,980	16,920	17,130	17,120	2.88	66	489K	8B
1405/06/08	16,640	16,640	16,640	16,640	2.97	35	243K	4B
1405/06/07	16,640	16,640	16,640	16,640	2.97	35	243K	4B
1405/06/04	16,160	16,150	16,160	16,160	3.00	35	471K	8B
1405/06/03	15,690	15,690	15,690	15,690	2.95	6	46K	728M
1405/06/02	14,470	14,470	15,300	15,240	2.56	44	381K	6B
1405/06/01	15,400	14,620	15,400	14,860	(1.39)	59	895K	13B
1405/05/31	15,010	14,990	15,450	15,070	0.40	154	2M	35B
1405/05/28	14,880	14,880	15,500	15,010	(2.15)	136	2M	28B
1405/05/27	16,150	15,310	16,150	15,340	(2.79)	85	1M	20B
1405/05/26	16,080	15,500	16,090	15,780	0.96	103	885K	14B
1405/05/25	15,630	15,630	15,630	15,630	(2.98)	25	372K	6B
1405/05/24	15,980	15,980	15,980	16,110	(2.19)	17	226K	4B
1405/05/21	17,430	16,460	17,430	16,470	(2.89)	85	1M	23B
1405/05/20	17,430	16,460	17,430	16,470	(2.89)	85	1M	23B
1405/05/19	16,140	16,140	17,110	16,960	2.05	33	201K	3B
1405/05/18	16,620	16,610	16,620	16,620	2.97	34	318K	5B
1405/05/17	16,130	16,130	16,140	16,140	3.00	24	308K	5B
1405/05/14	15,800	15,120	15,810	15,670	2.08	29	254K	4B
1405/05/13	15,520	15,000	15,520	15,350	1.72	15	73K	1B
1405/05/12	15,520	15,000	15,520	15,350	1.72	15	73K	1B
1405/05/11	15,100	14,880	15,440	15,090	0.33	23	165K	2B
1405/05/10	14,460	14,460	15,120	15,040	2.45	29	158K	2B
1405/05/07	14,640	14,640	15,010	14,680	(2.2)	12	112K	2B
1405/05/06	14,990	14,990	15,010	15,010	2.95	64	411K	6B
1405/05/05	14,560	14,530	14,990	14,580	(2.61)	13	202K	3B
1405/05/04	15,260	14,750	15,260	14,970	1.01	15	134K	2B
1405/05/03	14,300	14,300	15,180	14,820	0.54	11	44K	645M
1405/04/31	14,330	14,320	15,000	14,740	0.41	18	99K	1B
1405/04/30	14,830	14,420	14,830	14,680	1.94	38	380K	6B
1405/04/29	14,210	14,210	14,640	14,400	(1.64)	13	38K	543M
1405/04/28	14,640	14,630	14,670	14,640	(2.92)	18	128K	2B
1405/04/27	15,080	15,070	15,080	15,080	2.94	19	62K	936M
1405/04/24	14,650	14,650	14,650	14,650	2.95	17	36K	533M
1405/04/23	14,060	14,060	14,430	14,230	1.57	8	45K	642M
1405/04/22	14,000	14,000	14,060	14,010	(2.91)	13	95K	1B
1405/04/21	15,040	14,230	15,040	14,430	(1.57)	21	133K	2B
1405/04/20	14,740	14,300	14,740	14,640	(0.68)	29	657K	10B
1405/04/17	14,740	14,730	14,740	14,740	2.93	18	83K	1B
1405/04/16	14,110	13,710	14,540	14,320	1.42	38	332K	5B
1405/04/15	14,950	14,110	14,950	14,120	(2.89)	33	206K	3B
1405/04/14	14,950	14,110	14,950	14,120	(2.89)	33	206K	3B
1405/04/13	14,950	14,110	14,950	14,120	(2.89)	33	206K	3B
1405/04/10	14,950	14,110	14,950	14,120	(2.89)	33	206K	3B
1405/04/09	14,780	14,060	14,780	14,540	1.32	25	219K	3B
1405/04/08	14,350	14,350	14,350	14,350	(2.97)	15	143K	2B
1405/04/07	14,350	14,350	14,350	14,350	(2.97)	5	20K	281M
1405/04/06	14,790	14,790	14,790	14,790	(2.95)	5	46K	676M
1405/04/03	15,240	15,240	15,240	15,240	(2.99)	26	338K	5B
1405/04/02	15,240	15,240	15,240	15,240	(2.99)	26	338K	5B
1405/04/01	15,700	15,700	15,700	15,710	(2.9)	6	200K	3B
1405/03/31	15,730	15,730	15,730	16,180	(0.19)	2	13K	200M
1405/03/30	15,780	15,780	15,780	16,210	(0.31)	6	19K	305M
1405/03/27	16,950	15,970	16,950	16,260	(1.22)	38	334K	5B
1405/03/26	16,460	16,460	16,460	16,460	2.94	25	211K	3B
1405/03/25	15,990	15,990	15,990	15,990	2.96	21	201K	3B
1405/03/24	14,820	14,820	15,680	15,530	1.97	21	152K	2B
1405/03/23	15,300	14,920	15,300	15,230	2.49	24	229K	3B
1405/03/20	14,170	14,160	15,020	14,860	1.85	22	252K	4B
1405/03/19	14,620	14,590	14,620	14,590	2.75	3	4K	52M
1405/03/18	14,200	14,200	14,200	14,200	(2.94)	3	86K	1B
1405/03/17	14,640	14,240	14,660	14,630	2.74	10	98K	1B
1405/03/16	14,240	14,240	14,240	14,240	(3.0)	22	232K	3B
1405/03/13	14,680	14,680	14,680	14,680	(2.97)	12	82K	1B
1405/03/12	15,170	14,290	15,170	15,130	2.72	16	62K	937M
1405/03/11	14,730	14,720	14,730	14,730	2.94	26	352K	5B
1405/03/10	14,310	14,310	14,310	14,310	2.95	12	73K	1B
1405/03/09	14,310	14,310	14,310	14,310	2.95	5	4K	55M
1405/03/05	14,310	14,310	14,310	14,310	2.95	5	612	9M
1405/03/04	13,900	13,900	13,900	13,900	2.96	4	56K	780M
1405/03/03	13,900	13,900	13,900	13,900	2.96	1	4K	57M
1405/03/02	13,900	13,900	13,900	13,900	2.96	1	350	5M
1404/12/09	13,130	13,130	13,130	13,130	(2.96)	3	11K	141M
1404/12/06	13,530	13,530	13,530	13,530	(2.94)	12	55K	744M
1404/12/05	14,420	13,580	14,420	13,940	(0.43)	6	24K	326M
1404/12/04	14,390	14,190	14,390	14,000	0.14	2	4K	60M
1404/12/03	13,620	13,620	13,620	13,980	(0.43)	2	7K	101M
1404/12/02	13,680	13,680	13,680	14,040	(0.43)	3	7K	101M
1404/11/29	14,110	14,000	14,110	14,100	2.92	3	5K	70M
1404/11/28	13,700	13,700	13,700	13,700	(2.97)	18	75K	1B
1404/11/25	14,120	14,120	14,120	14,120	(2.96)	3	19K	263M
1404/11/19	14,550	14,550	14,550	14,550	(2.94)	7	52K	759M
1404/11/18	14,990	14,990	14,990	14,990	0.20	2	8K	114M
1404/11/14	15,330	14,990	15,330	14,960	0.47	6	28K	428M
1404/11/13	14,520	14,520	14,520	14,890	(0.47)	3	24K	346M
1404/11/12	14,620	14,620	14,620	14,960	(0.73)	8	39K	574M
1404/11/11	14,820	14,820	14,820	15,070	(1.31)	4	68K	1B
1404/11/08	15,270	15,270	15,270	15,270	(2.99)	11	177K	3B
1404/11/07	15,740	15,740	15,740	15,740	(2.96)	3	33K	523M
1404/11/06	16,220	16,220	16,220	16,220	(2.99)	7	16K	259M
1404/11/05	16,720	16,720	16,720	16,720	(2.96)	6	29K	481M
1404/11/04	16,890	16,890	17,900	17,230	(1.03)	18	29K	506M
1404/11/01	17,580	17,090	17,590	17,410	1.87	8	28K	484M
1404/10/30	17,120	17,090	17,120	17,090	2.09	6	10K	179M
1404/10/29	16,750	15,870	16,760	16,740	2.83	12	42K	700M
1404/10/28	16,280	16,050	16,280	16,280	2.84	9	17K	282M
1404/10/24	15,830	15,830	16,700	15,830	(2.94)	31	659K	10B
1404/10/23	16,300	16,290	16,310	16,310	2.97	19	163K	3B
1404/10/22	15,850	15,790	15,850	15,840	2.92	10	30K	468M
1404/10/21	15,260	15,260	16,190	15,390	(2.16)	15	41K	631M
1404/10/20	15,730	15,730	15,730	15,730	(2.96)	6	46K	730M
1404/10/17	17,100	16,150	17,100	16,210	(2.58)	15	74K	1B
1404/10/16	16,220	16,220	17,220	16,640	(0.48)	31	108K	2B
1404/10/14	16,660	16,660	17,680	16,720	(2.62)	10	50K	843M
1404/10/10	17,170	17,170	17,170	17,170	(2.99)	17	261K	4B
1404/10/09	17,700	17,700	17,700	17,700	(2.96)	16	314K	6B
1404/10/08	17,930	17,930	17,950	18,240	(1.3)	10	71K	1B
1404/10/07	17,700	17,700	18,750	18,480	1.48	43	801K	15B
1404/10/06	18,330	17,840	18,780	18,210	(0.98)	32	143K	3B
1404/10/03	18,820	18,330	19,010	18,390	(2.65)	52	317K	6B
1404/10/02	18,980	18,760	19,160	18,890	1.50	16	88K	2B
1404/10/01	18,590	18,120	19,140	18,610	0.11	52	734K	14B
1404/09/30	18,270	18,270	18,590	18,590	2.99	27	244K	5B
1404/09/29	17,750	17,210	18,270	18,050	1.75	36	216K	4B
1404/09/26	17,320	17,320	18,280	17,740	(0.62)	34	141K	2B
1404/09/25	18,220	17,160	18,220	17,850	0.90	57	225K	4B
1404/09/24	17,690	17,690	17,690	17,690	2.97	13	98K	2B
1404/09/23	17,180	17,180	17,180	17,180	3.00	14	26K	447M
1404/09/22	16,680	16,680	16,680	16,680	2.96	18	46K	768M
1404/09/19	16,110	16,110	16,210	16,200	2.92	19	38K	622M
1404/09/18	15,760	15,000	15,760	15,740	2.81	37	219K	3B
1404/09/17	14,700	14,700	15,600	15,310	1.06	53	312K	5B
1404/09/16	14,900	14,900	15,820	15,150	(1.37)	54	334K	5B
1404/09/15	15,360	15,360	15,360	15,360	(2.97)	3	8K	116M
1404/09/12	15,410	15,410	15,410	15,830	(0.31)	3	18K	273M
1404/09/11	15,530	15,530	15,530	15,880	(0.81)	13	45K	694M
1404/09/10	15,610	15,610	15,610	16,010	(0.5)	6	26K	402M
1404/09/09	15,690	15,690	15,690	16,090	(0.49)	4	25K	399M
1404/09/08	16,580	16,470	16,580	16,170	0.43	7	23K	388M
1404/09/05	16,100	15,670	16,100	16,100	2.94	22	93K	1B
1404/09/04	15,860	15,390	16,300	15,640	(1.39)	49	245K	4B
1404/09/02	15,890	15,860	15,890	15,860	(3.0)	14	121K	2B
1404/09/01	16,350	16,350	16,350	16,350	(2.97)	15	129K	2B
1404/08/28	16,850	16,850	16,850	16,850	(2.99)	3	80K	1B
1404/08/26	17,370	17,370	17,370	17,370	(2.96)	2	8K	144M
1404/08/24	17,900	17,900	17,900	17,900	(2.98)	5	26K	464M
1404/08/20	17,910	17,910	17,910	18,450	(0.05)	1	3K	50M
1404/08/19	17,940	17,940	17,940	18,460	(0.16)	1	10K	179M
1404/08/18	18,100	18,100	18,100	18,490	(0.86)	8	48K	873M
1404/08/17	18,170	18,170	18,330	18,650	(0.43)	15	29K	525M
1404/08/14	18,720	18,320	18,920	18,730	(0.79)	6	54K	989M
1404/08/13	19,800	18,720	19,800	18,880	(2.13)	56	299K	6B
1404/08/12	19,490	19,090	19,490	19,290	1.90	55	115K	2B
1404/08/11	18,930	18,930	18,930	18,930	2.99	44	249K	5B
1404/08/10	18,270	18,260	18,480	18,380	2.40	54	245K	5B
1404/08/07	18,380	18,380	18,380	17,950	0.56	8	29K	525M
1404/08/06	18,260	18,260	18,260	17,850	0.68	9	35K	631M
1404/08/05	18,250	18,250	18,250	17,730	0.06	6	3K	59M
1404/08/04	18,180	18,180	18,180	17,720	0.34	12	17K	315M
1404/08/03	17,760	17,760	17,760	17,660	2.38	13	124K	2B
1404/07/30	17,370	17,370	17,370	17,250	2.25	13	73K	1B
1404/07/29	16,870	16,870	16,870	16,870	2.99	19	190K	3B
1404/07/28	16,380	16,380	16,380	16,380	2.95	21	296K	5B
1404/07/27	16,280	16,280	16,280	15,910	0.63	9	20K	320M
1404/07/26	15,810	15,810	15,810	15,810	3.00	24	363K	6B
1404/07/23	15,350	15,350	15,350	15,350	2.95	18	203K	3B
1404/07/22	14,910	14,910	14,910	14,910	2.97	4	8K	120M
1404/07/21	14,480	14,480	14,480	14,480	2.99	7	25K	364M
1404/07/20	14,060	14,060	14,060	14,060	2.93	7	24K	333M
1404/07/19	13,660	13,660	13,660	13,660	2.94	7	27K	363M
1404/07/16	13,500	13,500	13,500	13,270	1.22	32	645K	9B
1404/07/15	12,340	12,340	13,350	13,110	3.07	13	111K	1B
1404/07/14	12,340	12,340	12,340	12,720	0.0	3	7K	88M
1404/07/13	12,350	12,350	12,350	12,720	(0.08)	6	22K	277M
1404/07/07	13,100	13,090	13,100	12,730	0.08	4	28K	367M
1404/07/05	13,100	13,100	13,100	12,720	0.0	1	555	7M
1404/07/02	12,720	12,720	12,720	12,720	0.0	1	527	7M
1404/07/01	12,350	12,350	12,350	12,720	(0.08)	2	21K	263M
1404/06/31	12,360	12,360	12,360	12,730	(0.08)	4	48K	597M
1404/06/30	12,740	12,740	12,740	12,740	0.0	1	5K	64M
1404/06/26	12,360	12,360	12,360	12,740	0.0	2	16K	203M
1404/06/25	12,360	12,360	12,360	12,740	0.0	2	5K	66M
1404/06/24	13,100	13,100	13,110	12,740	0.0	3	8K	105M
1404/06/23	13,110	13,110	13,110	12,740	0.0	1	400	5M
1404/06/17	12,510	12,500	13,030	12,740	0.63	53	1M	16B
1404/06/16	12,500	12,500	12,500	12,660	0.0	3	4K	56M
1404/06/15	12,660	12,660	12,660	12,660	0.0	1	5K	63M
1404/06/12	12,650	11,890	13,130	12,660	1.20	26	219K	3B
1404/06/09	12,140	12,140	12,140	12,510	0.0	2	10K	121M
1404/06/04	12,140	12,140	12,140	12,510	0.0	1	1K	14M
1404/05/27	12,140	12,140	12,140	12,510	0.0	3	21K	255M
1404/05/25	12,510	12,510	12,510	12,510	0.0	2	5K	64M
1404/05/22	12,700	12,700	12,870	12,510	0.0	4	6K	70M
1404/05/21	12,870	12,870	12,870	12,510	0.0	2	15K	194M
1404/05/14	13,680	12,420	13,690	12,510	(4.21)	8	68K	855M
1404/05/12	12,670	12,670	12,670	13,060	0.0	3	7K	84M
1404/05/11	12,680	12,680	12,680	13,060	(0.08)	5	24K	309M
1404/05/08	12,770	12,770	12,770	13,070	(0.68)	10	328K	4B
1404/05/07	12,770	12,770	12,770	13,160	0.0	3	8K	100M
1404/05/06	13,160	13,160	13,160	13,160	(2.95)	85	4M	53B
1404/05/05	13,170	13,170	13,170	13,560	0.0	1	15K	197M
1404/05/04	13,550	13,190	13,550	13,560	(0.07)	7	65K	866M
1404/05/01	13,190	13,190	13,200	13,570	(0.15)	5	58K	759M
1404/04/31	13,990	13,260	13,990	13,590	(0.51)	26	277K	4B
1404/04/30	13,320	13,320	13,630	13,660	(0.22)	10	329K	4B
1404/04/29	13,690	13,690	13,690	13,690	0.0	4	23K	309M
1404/04/28	14,100	13,690	14,100	13,690	0.0	18	70K	962M
1404/04/25	14,090	13,940	14,090	13,690	0.07	19	35K	494M
1404/04/24	14,020	14,020	14,020	13,680	0.44	25	220K	3B
1404/04/23	13,950	13,950	13,950	13,620	0.52	23	251K	3B
1404/04/22	13,910	13,570	13,910	13,550	0.30	23	140K	2B
1404/04/21	13,880	13,880	13,880	13,510	0.22	16	128K	2B
1404/04/18	13,850	13,850	13,850	13,480	0.22	17	119K	2B
1404/04/17	13,830	13,830	13,850	13,450	0.0	4	13K	187M
1404/04/16	13,830	13,830	13,830	13,450	0.15	12	89K	1B
1404/04/11	13,770	13,770	13,790	13,430	0.30	15	161K	2B
1404/04/10	13,080	13,080	13,080	13,390	(0.67)	25	325K	4B
1404/04/09	13,140	13,140	13,140	13,480	(0.44)	18	223K	3B
1404/04/07	13,140	13,140	13,140	13,540	0.0	2	9K	117M
1404/03/21	13,880	13,880	13,880	13,540	0.45	29	236K	3B
1404/03/20	13,830	13,830	13,830	13,480	0.37	21	206K	3B
1404/03/19	13,790	13,700	13,790	13,430	0.30	35	139K	2B
1404/03/18	13,000	13,000	13,720	13,390	(0.07)	9	83K	1B
1404/03/17	13,700	13,310	13,700	13,400	0.68	38	362K	5B
1404/03/13	13,640	13,640	13,640	13,310	0.45	18	234K	3B
1404/03/12	13,600	13,600	13,600	13,250	0.30	25	164K	2B
1404/03/11	13,550	13,350	13,550	13,210	0.38	33	215K	3B
1404/03/10	13,510	13,510	13,510	13,160	0.30	15	146K	2B
1404/03/07	13,490	13,490	13,490	13,120	0.15	16	82K	1B
1404/03/06	13,480	13,480	13,480	13,100	0.08	15	54K	734M
1404/03/05	13,340	13,340	13,340	13,090	1.00	26	525K	7B
1404/03/04	13,320	13,320	13,320	12,960	0.15	13	63K	840M
1404/03/03	13,300	12,610	13,300	12,940	0.15	17	105K	1B
1404/02/31	12,540	12,530	13,290	12,920	0.08	39	433K	6B
1404/02/30	13,280	12,900	13,280	12,910	0.08	19	143K	2B
1404/02/29	13,160	13,150	13,160	12,900	0.94	26	517K	7B
1404/02/28	13,120	13,120	13,120	12,780	0.31	9	150K	2B
1404/02/27	13,090	13,090	13,090	12,740	0.24	8	131K	2B
1404/02/24	12,990	12,990	12,990	12,710	0.71	18	405K	5B
1404/02/23	12,810	12,810	12,810	12,620	3.44	33	1M	15B
1404/02/22	12,530	12,530	12,530	12,200	0.25	16	158K	2B
1404/02/21	12,520	12,520	12,520	12,170	0.08	10	55K	690M
1404/02/20	12,500	12,500	12,500	12,160	0.16	10	73K	917M
1404/02/17	12,490	12,490	12,490	12,140	0.08	8	56K	705M
1404/02/16	12,480	12,480	12,480	12,130	0.08	7	34K	430M
1404/02/15	12,100	12,100	12,430	12,120	0.41	17	241K	3B
1404/02/14	12,410	12,390	12,410	12,070	0.17	17	101K	1B
1404/01/26	11,960	11,960	11,960	12,300	(0.16)	7	75K	896M
1404/01/25	11,980	11,980	12,000	12,320	(0.24)	13	139K	2B
1404/01/24	12,240	12,100	12,700	12,350	0.0	11	8K	103M
1404/01/23	12,320	11,980	12,320	12,350	0.0	4	14K	162M
1404/01/20	11,760	11,750	11,800	12,350	(0.08)	11	30K	358M
1404/01/19	12,020	12,020	12,020	12,360	(0.24)	16	117K	1B
1404/01/09	11,780	11,780	11,780	12,390	0.0	4	10K	122M
1404/01/06	12,020	12,020	12,020	12,390	0.0	1	4K	50M
1403/12/27	12,020	12,020	12,020	12,390	0.0	3	4K	53M
1403/12/26	12,020	12,020	12,020	12,390	0.0	2	4K	51M
1403/12/25	11,790	11,790	12,090	12,390	(0.16)	21	54K	638M
1403/12/21	12,040	12,040	12,040	12,410	0.0	2	11K	129M
1403/12/20	12,070	12,070	12,070	12,410	(0.24)	6	111K	1B
1403/12/15	12,300	12,300	12,770	12,440	0.08	13	45K	563M
1403/12/14	12,200	12,080	12,200	12,430	(0.08)	9	57K	692M
1403/12/13	12,110	12,090	12,150	12,440	(0.16)	10	84K	1B
1403/12/12	12,550	12,530	12,790	12,460	0.08	17	87K	1B
1403/12/11	12,670	12,600	12,690	12,450	0.97	42	550K	7B
1403/12/08	12,310	12,310	12,600	12,330	(2.84)	63	3M	43B
1403/12/07	12,350	12,350	12,350	12,690	(0.31)	12	151K	2B
1403/12/06	12,160	12,160	12,160	12,730	(0.55)	34	177K	2B
1403/12/04	12,420	12,420	12,420	12,800	0.0	1	4K	47M
1403/11/30	12,420	12,420	12,420	12,800	0.0	1	4K	51M
1403/11/29	12,450	12,450	12,450	12,800	(0.23)	9	121K	2B
1403/11/28	12,510	12,510	12,550	12,830	(0.47)	20	260K	3B
1403/11/23	12,540	12,540	12,540	12,890	(0.23)	10	111K	1B
1403/11/21	12,550	12,550	12,550	12,920	(0.08)	7	33K	420M
1403/11/17	12,610	12,610	13,000	12,930	(0.54)	59	514K	7B
1403/11/16	13,000	13,000	13,240	13,000	(4.97)	67	1M	19B
1403/11/14	13,280	13,280	13,280	13,680	(0.07)	2	30K	394M
1403/11/13	13,280	13,280	13,280	13,690	0.0	1	4K	53M
1403/11/10	13,280	13,280	13,280	13,690	0.0	1	4K	50M
1403/11/07	14,000	13,200	14,000	13,690	0.66	121	2M	23B
1403/11/06	13,600	13,600	13,600	13,600	2.95	12	37K	505M
1403/11/03	13,210	13,210	13,210	13,210	2.96	31	526K	7B
1403/11/02	12,830	12,830	12,830	12,830	2.97	36	288K	4B
1403/11/01	12,460	12,460	12,460	12,460	2.98	37	525K	7B
1403/10/30	12,100	12,100	12,100	12,100	2.98	11	158K	2B
1403/10/29	11,750	11,750	11,750	11,750	2.98	18	80K	936M
1403/10/26	11,410	11,410	11,410	11,410	2.98	11	67K	764M
1403/10/23	11,080	11,080	11,080	11,080	4.92	21	362K	4B
1403/10/22	10,840	10,840	10,840	10,560	0.28	15	154K	2B
1403/10/19	10,840	10,840	10,840	10,530	0.0	7	19K	201M
1403/10/18	10,840	10,840	10,840	10,530	0.0	3	995	11M
1403/10/17	10,840	10,840	10,840	10,530	0.0	6	19K	204M
1403/10/16	10,830	10,830	10,830	10,530	0.10	6	67K	728M
1403/10/15	11,020	11,020	11,020	10,520	0.19	11	74K	818M
1403/10/12	10,780	10,780	10,780	10,500	0.29	23	199K	2B
1403/10/11	10,780	10,780	10,780	10,470	0.0	12	13K	142M
1403/10/10	10,780	10,780	10,780	10,470	0.0	11	18K	196M
1403/10/09	10,780	10,780	10,780	10,470	0.0	9	29K	309M
1403/10/08	10,770	10,770	10,770	10,470	0.10	13	84K	910M
1403/10/05	10,840	10,840	10,840	10,460	1.26	26	494K	5B
1403/10/04	10,620	10,620	10,620	10,330	0.10	13	56K	593M
1403/10/03	10,590	10,590	10,590	10,320	0.29	10	173K	2B
1403/10/02	10,590	10,590	10,590	10,290	0.0	8	13K	137M
1403/10/01	10,580	10,580	10,580	10,290	0.10	8	77K	817M
1403/09/28	10,570	10,570	10,570	10,280	0.10	15	89K	940M
1403/09/27	10,510	10,510	10,510	10,270	0.59	26	368K	4B
1403/09/26	10,470	10,470	10,470	10,210	0.39	20	272K	3B
1403/09/25	10,450	10,450	10,450	10,170	0.20	21	100K	1B
1403/09/24	10,390	10,390	10,390	10,150	0.59	47	406K	4B
1403/09/21	10,100	10,100	10,280	10,090	0.10	24	135K	1B
1403/09/20	10,280	10,070	10,330	10,080	0.10	24	154K	2B
1403/09/19	9,750	9,750	10,350	10,070	0.20	66	374K	4B
1403/09/18	10,060	9,760	10,060	10,050	(0.1)	13	78K	768M
1403/09/17	9,780	9,770	9,810	10,060	0.0	6	33K	320M
1403/09/14	9,830	9,830	10,070	10,060	0.0	6	32K	316M
1403/09/13	9,820	9,820	10,230	10,060	0.0	50	279K	3B
1403/09/12	9,930	9,780	10,350	10,060	(0.2)	47	366K	4B
1403/09/11	9,790	9,790	9,830	10,080	(0.1)	8	51K	495M
1403/09/10	10,040	9,940	10,140	10,090	(1.46)	51	1M	10B
1403/09/07	10,010	9,950	10,110	10,240	(0.1)	20	102K	1B
1403/09/06	10,510	10,200	10,510	10,250	0.0	15	55K	574M
1403/09/05	10,100	10,050	10,430	10,250	0.0	53	260K	3B
1403/09/04	9,960	9,960	10,250	10,250	(0.1)	22	126K	1B
1403/09/03	10,010	9,980	10,160	10,260	(0.1)	12	71K	716M
1403/08/30	10,060	9,990	10,070	10,270	(0.19)	13	122K	1B
1403/08/29	10,030	10,030	10,140	10,290	(0.1)	13	82K	830M
1403/08/28	10,080	10,030	10,300	10,300	(0.29)	20	304K	3B
1403/08/27	10,220	10,090	10,220	10,330	(0.1)	33	127K	1B
1403/08/26	10,270	10,130	10,350	10,340	0.0	9	63K	645M
1403/08/23	10,600	10,600	10,600	10,340	0.39	15	290K	3B
1403/08/22	10,530	10,530	10,530	10,300	0.68	18	484K	5B
1403/08/21	9,910	9,910	10,490	10,230	0.39	26	626K	6B
1403/08/20	10,300	10,010	10,300	10,190	(0.1)	20	172K	2B
1403/08/19	9,910	9,910	9,910	10,200	0.0	1	4K	37M
1403/08/15	10,200	10,200	10,200	10,200	0.0	1	5K	51M
1403/08/13	9,900	9,900	9,900	10,200	0.0	1	8K	82M
1403/08/12	9,930	9,930	9,930	10,200	(0.29)	14	171K	2B
1403/08/09	9,960	9,960	10,000	10,230	(0.29)	17	191K	2B
1403/08/08	9,980	9,980	9,980	10,260	(0.19)	17	97K	971M
1403/08/07	10,010	10,000	10,010	10,280	(0.19)	20	122K	1B
1403/08/06	10,060	10,060	10,300	10,300	(0.68)	28	1M	13B
1403/08/05	10,080	10,080	10,200	10,370	(0.1)	5	48K	484M
1403/08/02	10,100	10,090	10,100	10,380	(0.19)	12	124K	1B
1403/08/01	10,100	10,100	10,100	10,400	(0.1)	12	47K	473M
1403/07/30	10,110	10,110	10,110	10,410	(0.1)	11	59K	599M
1403/07/29	10,130	10,130	10,200	10,420	(0.19)	28	136K	1B
1403/07/28	10,770	10,150	10,770	10,440	(0.19)	25	166K	2B
1403/07/25	10,740	10,500	10,750	10,460	0.10	20	76K	814M
1403/07/24	10,600	10,550	10,600	10,450	1.46	77	976K	10B
1403/07/23	10,010	10,010	10,320	10,300	(0.1)	26	137K	1B
1403/07/22	10,040	10,040	10,050	10,310	(0.39)	27	246K	2B
1403/07/21	10,090	10,090	10,110	10,350	(0.48)	20	321K	3B
1403/07/18	10,510	10,310	10,510	10,400	(0.1)	19	186K	2B
1403/07/17	10,310	10,310	10,310	10,410	0.0	5	22K	231M
1403/07/16	10,320	10,320	10,380	10,410	(0.1)	21	223K	2B
1403/07/15	10,520	10,340	10,520	10,420	0.0	24	108K	1B
1403/07/14	10,340	10,340	10,520	10,420	0.0	26	118K	1B
1403/07/11	10,500	10,300	10,500	10,420	0.19	77	861K	9B
1403/07/10	10,280	10,280	10,480	10,400	0.19	25	668K	7B
1403/07/09	10,300	10,300	10,300	10,380	(0.19)	11	378K	4B
1403/07/08	10,300	10,300	10,300	10,400	0.0	4	15K	154M
1403/07/07	10,300	10,300	10,300	10,400	0.0	12	88K	904M
1403/07/04	10,170	10,160	10,390	10,400	(0.67)	40	427K	4B
1403/07/03	10,120	10,120	10,740	10,470	0.38	41	459K	5B
1403/07/02	10,140	10,140	10,200	10,430	(0.19)	26	157K	2B
1403/07/01	10,160	10,160	10,450	10,450	(0.19)	26	110K	1B
1403/06/28	10,380	10,180	10,380	10,470	(0.19)	20	165K	2B
1403/06/27	10,310	10,310	10,600	10,490	(1.22)	26	853K	9B
1403/06/26	10,320	10,320	10,350	10,620	(0.09)	19	72K	745M
1403/06/25	10,410	10,410	10,700	10,630	(0.93)	39	614K	6B
1403/06/24	10,410	10,410	10,410	10,730	0.0	3	23K	236M
1403/06/21	10,250	10,250	10,450	10,730	(0.46)	29	187K	2B
1403/06/19	10,460	10,460	10,460	10,780	0.0	1	7K	71M
1403/06/11	10,570	10,570	10,710	10,780	0.0	5	13K	137M
1403/06/10	10,580	10,570	10,580	10,780	0.0	13	44K	469M
1403/06/07	10,790	10,580	10,870	10,780	(0.09)	16	136K	1B
1403/06/06	10,590	10,590	10,590	10,790	(0.09)	9	47K	496M
1403/06/05	10,640	10,640	10,840	10,800	(0.46)	30	406K	4B
1403/06/03	10,740	10,740	10,740	10,850	(0.91)	32	831K	9B
1403/05/31	10,740	10,740	10,740	10,950	0.0	1	5K	50M
1403/05/30	10,740	10,740	10,740	10,950	0.0	2	10K	107M
1403/05/29	10,780	10,780	11,090	10,950	(0.36)	14	376K	4B
1403/05/28	10,780	10,780	10,780	10,990	0.0	2	23K	248M
1403/05/16	10,890	10,890	10,890	10,990	0.0	2	10K	109M
1403/05/14	10,890	10,890	10,890	10,990	0.0	8	55K	599M
1403/05/13	10,740	10,680	10,990	10,990	(0.18)	19	158K	2B
1403/05/09	11,000	10,740	11,000	11,010	(0.54)	42	368K	4B
1403/05/08	11,060	11,050	11,330	11,070	0.64	45	504K	6B
1403/05/06	11,060	11,060	11,290	11,000	0.09	37	95K	1B
1403/05/03	11,250	11,010	11,270	10,990	0.37	47	247K	3B
1403/05/02	10,930	10,930	11,230	10,950	0.18	34	549K	6B
1403/05/01	11,240	10,600	11,240	10,930	0.09	142	5M	52B
1403/04/31	10,350	10,350	10,970	10,920	2.44	236	8M	90B
1403/04/30	10,570	10,570	11,180	10,660	(2.11)	123	2M	26B
1403/04/24	10,570	10,570	10,570	10,890	0.0	1	10K	106M
1403/04/23	10,580	10,580	10,580	10,890	(0.09)	4	35K	366M
1403/04/20	10,750	10,370	11,010	10,900	1.96	195	3M	34B
1403/04/19	10,640	10,640	11,280	10,690	(2.46)	199	5M	56B
1403/04/17	10,640	10,640	10,640	10,960	0.0	2	16K	174M
1403/04/16	10,640	10,640	10,640	10,960	0.0	3	15K	157M
1403/04/13	10,430	10,430	10,430	10,960	(0.09)	3	19K	199M
1403/04/12	10,650	10,650	10,650	10,970	0.0	1	23K	249M
1403/04/10	10,650	10,650	10,650	10,970	0.0	1	9K	99M
1403/04/09	10,650	10,650	10,650	10,970	0.0	1	5K	50M
1403/03/09	10,760	10,760	10,760	10,970	0.0	1	5K	52M
1403/03/05	10,810	10,810	10,810	10,970	(0.54)	22	501K	5B
1403/02/29	10,700	10,700	10,700	11,030	0.0	1	6K	60M
1403/02/26	10,850	10,850	10,850	11,030	(1.34)	46	735K	8B
1403/02/25	10,950	10,950	10,950	11,180	(0.89)	27	508K	6B
1403/02/24	11,700	11,070	11,700	11,280	(1.14)	71	975K	11B
1403/02/23	11,410	11,410	11,410	11,410	(5.0)	174	2M	25B
1403/02/22	11,660	11,660	11,660	12,010	(0.08)	4	50K	587M
1403/02/18	11,660	11,660	11,660	12,020	0.0	3	13K	153M
1403/02/16	11,690	11,690	11,690	12,020	(0.25)	6	149K	2B
1403/02/12	12,460	11,740	12,460	12,050	(0.41)	37	539K	6B
1403/01/27	12,100	12,100	12,100	12,200	(0.16)	31	307K	4B
1403/01/25	11,880	11,870	11,880	12,220	(0.08)	9	30K	358M
1403/01/21	12,600	11,920	12,640	12,230	(0.41)	35	249K	3B
1403/01/20	12,710	12,010	12,710	12,280	(0.81)	95	560K	7B
1403/01/19	12,590	12,320	12,600	12,380	1.14	132	729K	9B
1403/01/18	12,370	12,100	12,380	12,240	1.83	110	1M	13B
1403/01/15	12,250	11,940	12,250	12,020	1.01	98	704K	9B
1403/01/14	11,330	11,330	12,020	11,900	1.97	128	1M	15B
1403/01/11	11,890	11,600	11,920	11,670	0.78	88	526K	6B
1403/01/08	11,140	11,140	11,820	11,580	0.87	326	3M	40B
1403/01/07	11,140	11,140	11,140	11,480	0.0	1	5K	50M
1402/12/28	10,910	10,910	10,910	11,480	0.0	5	15K	165M
1402/12/15	10,920	10,920	10,920	11,480	(0.09)	3	24K	259M
1402/12/13	11,150	11,150	11,150	11,490	0.0	2	10K	108M
1402/12/12	11,150	11,150	11,150	11,490	0.0	2	9K	102M
1402/12/08	11,150	11,150	11,150	11,490	0.0	2	9K	101M
1402/12/07	10,930	10,930	10,930	11,490	(0.09)	7	37K	405M
1402/11/30	11,160	11,160	11,160	11,500	0.0	3	23K	259M
1402/11/29	11,160	11,160	11,160	11,500	0.0	1	4K	50M
1402/11/28	11,800	11,170	11,850	11,500	(0.09)	74	693K	8B
1402/11/25	11,760	11,500	11,760	11,510	0.79	99	560K	7B
1402/11/24	11,600	11,300	11,600	11,420	1.33	136	968K	11B
1402/11/23	11,400	10,750	11,410	11,270	1.71	183	1M	15B
1402/11/21	11,280	10,820	11,280	11,080	1.09	109	842K	9B
1402/11/18	11,140	10,890	11,140	10,960	1.29	129	1M	12B
1402/11/17	10,970	10,820	10,970	10,820	1.50	148	1M	12B
1402/11/16	10,350	10,290	10,910	10,660	0.57	311	2M	26B
1402/11/15	10,730	10,600	10,730	10,600	1.73	103	1M	12B
1402/11/14	10,590	10,430	10,600	10,420	1.17	103	982K	10B
1402/11/11	10,350	10,200	10,550	10,300	0.49	92	501K	5B
1402/11/10	10,360	10,250	10,360	10,250	1.89	155	1M	14B
1402/11/09	10,230	10,040	10,250	10,060	1.00	135	827K	8B
1402/11/08	10,100	10,000	10,150	9,960	1.01	90	765K	8B
1402/11/07	10,050	9,470	10,050	9,860	1.02	143	990K	10B
1402/11/04	9,870	9,860	9,930	9,760	1.14	105	864K	9B
1402/11/03	9,700	9,170	9,720	9,650	2.22	233	2M	20B
1402/11/02	9,490	9,360	9,490	9,440	2.39	177	2M	17B
1402/11/01	8,910	8,910	9,450	9,220	0.44	194	3M	29B
1402/10/30	8,940	8,930	8,940	9,180	(0.22)	29	147K	1B
1402/10/27	8,990	8,990	9,530	9,200	(0.65)	248	2M	20B
1402/10/26	8,990	8,990	8,990	9,260	0.0	5	27K	246M
1402/10/25	9,000	9,000	9,000	9,260	(0.11)	7	54K	486M
1402/10/24	9,010	9,010	9,010	9,270	(0.11)	9	51K	457M
1402/10/23	9,070	9,070	9,310	9,280	(0.75)	86	544K	5B
1402/10/20	9,160	9,160	9,170	9,350	(0.95)	84	668K	6B
1402/10/19	9,180	9,180	9,180	9,440	(0.21)	11	158K	1B
1402/10/18	9,310	9,310	9,490	9,460	(1.36)	84	943K	9B
1402/10/17	9,460	9,460	9,490	9,590	(1.64)	146	1M	11B
1402/10/16	9,500	9,500	9,500	9,750	(0.41)	25	264K	3B
1402/10/13	9,510	9,510	9,510	9,790	(0.1)	8	56K	534M
1402/10/12	9,540	9,530	9,540	9,800	(0.2)	23	123K	1B
1402/10/11	9,720	9,640	9,890	9,820	(1.11)	83	809K	8B
1402/10/10	9,700	9,700	9,990	9,930	(0.7)	69	542K	5B
1402/10/09	9,810	9,810	10,000	10,000	(1.09)	92	751K	7B
1402/10/06	9,980	9,940	9,980	10,110	(1.27)	82	846K	8B
1402/10/05	10,070	9,980	10,300	10,240	(0.29)	65	295K	3B
1402/10/04	10,630	10,030	10,650	10,270	(0.68)	157	1M	12B
1402/10/03	10,330	10,070	10,570	10,340	0.68	178	1M	12B
1402/10/02	10,130	10,070	10,250	10,270	(0.68)	59	588K	6B
1402/09/29	10,460	10,080	10,470	10,340	(0.29)	72	295K	3B
1402/09/28	10,200	10,150	10,270	10,370	(0.86)	124	610K	6B
1402/09/27	10,320	10,240	10,650	10,460	(0.85)	126	793K	8B
1402/09/25	10,810	10,400	10,810	10,550	0.48	92	511K	5B
1402/09/22	10,500	10,140	10,700	10,500	1.06	156	1M	11B
1402/09/21	10,560	10,340	10,560	10,390	(2.44)	187	2M	16B
1402/09/20	10,920	10,540	10,920	10,650	0.38	95	544K	6B
1402/09/19	10,150	10,150	10,700	10,610	2.12	216	1M	14B
1402/09/18	10,390	10,390	10,600	10,390	(4.94)	271	3M	29B
1402/09/14	10,620	10,620	10,620	10,930	(0.09)	13	78K	833M
1402/09/13	10,640	10,640	10,640	10,940	(0.18)	13	104K	1B
1402/09/12	10,660	10,660	10,660	10,960	(0.18)	10	96K	1B
1402/09/11	10,680	10,680	10,680	10,980	(0.27)	12	161K	2B
1402/09/08	10,700	10,700	10,700	11,010	(0.18)	19	112K	1B
1402/09/07	10,710	10,710	10,710	11,030	(0.09)	5	72K	772M
1402/09/06	10,730	10,730	10,730	11,040	(0.18)	7	95K	1B
1402/09/05	10,750	10,750	10,750	11,060	(0.18)	11	128K	1B
1402/09/04	10,880	10,850	11,020	11,080	(0.89)	71	559K	6B
1402/09/01	10,960	10,960	11,000	11,180	(0.97)	88	554K	6B
1402/08/30	11,020	11,000	11,020	11,290	(0.44)	23	250K	3B
1402/08/29	11,300	11,130	11,500	11,340	(1.13)	110	736K	8B
1402/08/28	11,410	11,370	11,500	11,470	(2.13)	106	1M	14B
1402/08/27	11,550	11,520	11,980	11,720	(1.26)	115	769K	9B
1402/08/24	11,810	11,730	12,000	11,870	(1.82)	118	1M	12B
1402/08/23	12,050	11,790	12,270	12,090	(0.41)	76	644K	8B
1402/08/22	12,450	12,070	12,450	12,140	0.41	85	651K	8B
1402/08/21	11,900	11,770	12,290	12,090	(0.33)	130	866K	10B
1402/08/20	12,200	12,010	12,360	12,130	(2.02)	164	1M	16B
1402/08/17	12,890	12,240	12,890	12,380	(1.82)	166	1M	14B
1402/08/16	12,350	12,350	12,790	12,610	1.53	192	1M	14B
1402/08/15	12,400	12,400	12,750	12,420	(4.83)	252	2M	21B
1402/08/14	12,670	12,670	12,670	13,050	(0.08)	5	24K	304M
1402/08/13	12,680	12,680	12,680	13,060	(0.08)	6	39K	496M
1402/08/10	12,690	12,690	12,690	13,070	(0.08)	3	28K	354M
1402/08/09	12,690	12,690	12,690	13,080	0.0	4	18K	235M
1402/08/08	12,690	12,690	12,690	13,080	0.0	3	13K	161M
1402/08/07	12,500	12,500	12,500	13,080	(0.53)	18	165K	2B
1402/08/06	12,770	12,770	12,770	13,150	(0.08)	5	36K	459M
1402/08/03	12,790	12,790	12,790	13,160	(0.15)	5	92K	1B
1402/08/02	12,800	12,800	12,800	13,180	(0.08)	3	21K	274M
1402/08/01	12,810	12,810	12,810	13,190	(0.08)	3	29K	371M
1402/07/30	12,840	12,840	12,840	13,200	(0.23)	13	107K	1B
1402/07/29	13,000	13,000	13,000	13,230	(1.27)	41	621K	8B
1402/07/26	13,110	13,080	13,110	13,400	(0.59)	34	297K	4B
1402/07/25	13,500	13,150	13,780	13,480	0.07	88	604K	8B
1402/07/24	13,930	13,200	13,940	13,470	(0.96)	108	780K	10B
1402/07/23	13,990	13,270	13,990	13,600	(0.58)	149	1M	15B
1402/07/22	13,700	12,950	13,700	13,680	2.78	174	2M	31B
1402/07/19	13,480	13,480	13,490	13,310	1.60	95	798K	11B
1402/07/18	12,950	12,950	13,700	13,100	(1.87)	178	1M	19B
1402/07/17	13,320	13,110	13,320	13,350	(1.18)	81	601K	8B
1402/07/16	13,320	13,280	14,080	13,510	(1.31)	152	2M	21B
1402/07/15	14,140	13,320	14,140	13,690	(0.29)	233	3M	37B
1402/07/12	14,090	14,090	14,090	13,730	0.37	29	194K	3B
1402/07/10	14,040	14,040	14,040	13,680	0.29	18	135K	2B
1402/07/09	13,940	13,940	13,940	13,640	0.74	37	372K	5B
1402/07/08	13,910	13,910	13,910	13,540	0.22	30	112K	2B
1402/07/05	13,830	13,830	13,830	13,510	0.60	34	320K	4B
1402/07/04	13,780	13,780	13,780	13,430	0.37	25	192K	3B
1402/07/03	13,720	13,720	13,720	13,380	0.38	18	187K	3B
1402/07/01	13,660	13,660	13,660	13,330	0.45	36	234K	3B
1402/06/29	13,650	13,650	13,650	13,270	0.08	16	49K	666M
1402/06/28	13,580	13,580	13,580	13,260	0.53	37	257K	3B
1402/06/27	13,100	13,100	13,420	13,190	1.23	96	656K	9B
1402/06/26	12,900	12,750	13,260	13,030	(0.23)	132	657K	9B
1402/06/22	13,270	13,100	13,400	13,060	0.31	65	276K	4B
1402/06/21	12,530	12,520	13,280	13,020	0.93	150	1M	16B
1402/06/20	12,650	12,620	12,890	12,900	(0.85)	87	471K	6B
1402/06/19	12,900	12,810	12,990	13,010	(1.44)	111	764K	10B
1402/06/18	12,960	12,900	13,460	13,200	(0.38)	81	343K	4B
1402/06/14	12,960	12,960	13,220	13,250	(0.82)	108	511K	7B
1402/06/13	13,070	13,070	13,520	13,360	(0.82)	116	497K	7B
1402/06/12	13,230	13,230	13,570	13,470	(1.17)	75	587K	8B
1402/06/11	14,090	13,360	14,090	13,630	(1.02)	65	549K	7B
1402/06/08	13,440	13,430	13,900	13,770	(0.51)	80	435K	6B
1402/06/07	13,580	13,550	13,750	13,840	(0.86)	108	432K	6B
1402/06/06	13,910	13,910	14,530	13,960	(2.58)	209	2M	21B
1402/06/05	14,750	14,120	14,750	14,330	(1.51)	112	725K	10B
1402/06/04	14,500	14,210	14,940	14,550	0.28	135	744K	11B
1402/06/01	14,610	14,200	14,780	14,510	(0.41)	119	553K	8B
1402/05/31	14,880	14,280	14,890	14,570	0.48	178	907K	13B
1402/05/30	13,920	13,920	14,770	14,500	1.12	260	2M	32B
1402/05/29	14,840	14,010	14,860	14,340	(0.69)	309	3M	42B
1402/05/28	14,660	14,660	14,660	14,440	1.40	63	671K	10B
1402/05/25	14,540	14,540	14,540	14,240	0.85	61	429K	6B
1402/05/24	14,290	14,290	14,350	14,120	1.29	126	659K	9B
1402/05/23	13,860	13,860	13,990	13,940	2.58	160	1M	19B
1402/05/22	13,850	13,210	13,860	13,590	0.97	140	981K	13B
1402/05/21	13,720	13,110	13,720	13,460	0.67	128	795K	11B
1402/05/18	13,000	13,000	13,560	13,370	1.52	187	832K	11B
1402/05/17	13,000	12,840	13,390	13,170	(0.38)	83	525K	7B
1402/05/16	13,300	12,930	13,350	13,220	(0.53)	91	620K	8B
1402/05/15	13,490	13,170	13,800	13,290	(2.06)	280	2M	23B
1402/05/14	13,450	13,440	14,150	13,570	(2.02)	135	996K	13B
1402/05/10	13,630	13,630	14,410	13,850	(1.42)	224	2M	24B
1402/05/09	13,680	13,680	13,680	14,050	(0.35)	20	163K	2B
1402/05/08	13,800	13,790	13,820	14,100	(0.77)	50	358K	5B
1402/05/07	14,830	13,970	14,830	14,210	(1.32)	110	810K	11B
1402/05/04	15,100	14,310	15,100	14,400	(2.37)	258	3M	48B
1402/05/03	14,700	14,610	14,750	14,750	2.93	342	3M	50B
1402/05/02	14,960	14,110	14,960	14,330	(1.44)	259	2M	28B
1402/05/01	14,320	14,320	15,200	14,540	(1.49)	211	2M	31B
1402/04/31	14,540	14,520	14,540	14,760	(1.34)	51	600K	9B
1402/04/28	15,250	14,900	15,300	14,960	(2.6)	284	2M	35B
1402/04/27	14,900	14,870	15,770	15,360	0.26	431	4M	56B
1402/04/26	15,210	15,210	15,210	15,320	(2.3)	84	993K	15B
1402/04/25	16,150	15,210	16,150	15,680	0.0	535	5M	81B
1402/04/24	15,680	15,590	15,680	15,680	2.95	249	2M	32B
1402/04/21	14,640	14,640	15,540	15,230	0.93	705	10M	157B
1402/04/20	15,100	15,010	15,600	15,090	(2.46)	638	6M	97B
1402/04/19	15,490	15,490	15,490	15,470	2.86	84	1M	20B
1402/04/18	15,410	15,410	15,410	15,040	0.47	46	213K	3B
1402/04/17	15,370	15,370	15,370	14,970	0.27	28	133K	2B
1402/04/14	15,310	15,310	15,310	14,930	0.40	34	189K	3B
1402/04/13	15,090	15,090	15,090	14,870	1.43	47	695K	10B
1402/04/12	15,030	15,030	15,030	14,660	0.41	37	188K	3B
1402/04/11	14,810	14,810	14,810	14,600	1.53	60	720K	11B
1402/04/10	14,700	14,700	14,700	14,380	0.70	58	338K	5B
1402/04/07	14,540	14,540	14,540	14,280	1.13	89	577K	8B
1402/04/06	14,350	14,350	14,350	14,120	1.29	73	682K	10B
1402/04/05	14,230	14,230	14,230	13,940	0.87	59	444K	6B
1402/04/04	13,900	13,790	14,000	13,820	1.62	129	936K	13B
1402/04/03	13,600	13,410	13,600	13,600	2.95	370	4M	49B
1402/03/31	13,210	13,210	13,210	13,210	2.96	245	4M	47B
1402/03/30	12,500	12,500	12,850	12,830	2.80	304	4M	46B
1402/03/29	12,160	12,110	12,500	12,480	2.80	208	2M	23B
1402/03/28	11,810	11,810	12,400	12,140	0.33	105	517K	6B
1402/03/27	11,800	11,800	12,220	12,100	(0.49)	121	642K	8B
1402/03/24	12,200	11,900	12,540	12,160	(0.57)	123	709K	9B
1402/03/23	11,950	11,950	12,670	12,230	(0.65)	106	863K	10B
1402/03/22	12,400	12,030	12,400	12,310	(0.73)	46	432K	5B
1402/03/21	12,410	12,110	12,410	12,400	2.90	339	3M	37B
1402/03/20	11,680	11,600	12,300	12,050	0.84	180	876K	11B
1402/03/17	11,730	11,730	12,090	11,950	(0.08)	75	287K	3B
1402/03/16	12,010	11,650	12,200	11,960	(0.42)	86	411K	5B
1402/03/13	11,700	11,680	12,390	12,010	(0.25)	92	567K	7B
1402/03/10	11,860	11,770	12,000	12,040	(0.74)	86	422K	5B
1402/03/09	12,450	11,850	12,450	12,130	(0.66)	149	707K	9B
1402/03/08	11,990	11,990	12,180	12,210	(1.21)	111	677K	8B
1402/03/07	12,020	12,020	12,030	12,360	(0.24)	22	116K	1B
1402/03/06	12,760	12,020	12,760	12,390	0.0	150	870K	11B
1402/03/03	12,000	12,000	12,560	12,390	1.56	119	880K	11B
1402/03/02	12,240	12,240	12,420	12,200	1.16	159	694K	9B
1402/03/01	12,340	11,830	12,390	12,060	0.25	119	465K	6B
1402/02/31	12,050	12,020	12,190	12,030	(2.91)	205	2M	20B
1402/02/30	12,390	12,380	12,450	12,390	(2.9)	211	2M	21B
1402/02/27	12,440	12,440	12,440	12,760	(0.47)	22	243K	3B
1402/02/25	12,540	12,540	12,540	12,820	(0.77)	50	422K	5B
1402/02/24	12,610	12,610	12,610	12,920	(0.62)	30	322K	4B
1402/02/23	12,670	12,670	12,670	13,000	(0.46)	20	228K	3B
1402/02/20	12,870	12,870	12,950	13,060	(1.51)	101	769K	10B
1402/02/19	13,070	13,070	13,070	13,260	(1.56)	80	804K	11B
1402/02/18	13,120	13,120	13,120	13,470	(0.37)	28	205K	3B
1402/02/17	13,510	13,250	13,920	13,520	(0.95)	122	827K	11B
1402/02/16	13,350	12,970	13,760	13,650	2.17	500	3M	48B
1402/02/13	13,970	13,210	13,970	13,360	(1.84)	641	4M	53B
1402/02/12	13,640	13,280	13,640	13,610	2.72	445	4M	51B
1402/02/11	13,260	13,060	13,260	13,250	2.87	393	4M	48B
1402/02/10	12,880	12,860	12,880	12,880	2.96	270	2M	28B
1402/02/09	12,510	12,150	12,510	12,510	2.96	331	3M	41B
1402/02/06	12,150	12,000	12,150	12,150	2.97	164	2M	24B
1402/01/27	12,000	11,730	12,150	11,800	(2.4)	254	2M	22B
1402/01/26	12,120	11,950	12,190	12,090	1.85	240	2M	25B
1402/01/22	12,040	11,800	12,100	11,870	0.51	108	614K	7B
1402/01/21	11,800	11,660	12,000	11,810	(1.75)	232	1M	16B
1402/01/20	12,320	11,780	12,320	12,020	(0.99)	252	1M	14B
1402/01/19	12,280	12,180	12,290	12,140	1.68	173	1M	12B
1402/01/16	11,710	11,710	12,160	11,940	1.10	147	782K	9B
1402/01/15	11,950	11,800	12,090	11,810	0.60	161	731K	9B
1402/01/14	11,740	11,550	11,960	11,740	0.86	174	1M	12B
1402/01/09	11,880	11,450	11,930	11,640	0.17	218	1M	16B
1402/01/08	11,990	11,360	11,990	11,620	(0.51)	114	587K	7B
1402/01/07	11,820	11,690	11,860	11,680	1.39	147	858K	10B
1402/01/06	11,840	11,650	11,840	11,520	0.17	24	111K	1B
1402/01/05	11,350	11,340	11,750	11,500	(1.63)	205	1M	14B
1401/12/28	11,770	11,600	11,790	11,690	(2.18)	201	1M	15B
1401/12/27	11,920	11,920	12,450	11,950	(2.69)	267	2M	23B
1401/12/24	11,970	11,970	11,970	12,280	(0.41)	23	205K	2B
1401/12/23	11,980	11,980	11,980	12,330	(0.16)	10	83K	994M
1401/12/22	11,990	11,990	11,990	12,350	(0.08)	10	25K	300M
1401/12/16	12,200	12,200	12,400	12,360	(1.67)	157	902K	11B
1401/12/15	12,250	12,250	12,270	12,570	(2.48)	139	771K	9B
1401/12/14	12,510	12,510	12,510	12,890	0.0	2	10K	125M
1401/12/13	12,520	12,520	12,520	12,890	(0.08)	10	53K	665M
1401/12/10	12,550	12,550	12,550	12,900	(0.23)	17	104K	1B
1401/12/09	12,570	12,570	12,570	12,930	(0.15)	22	88K	1B
1401/12/08	12,600	12,600	12,600	12,950	(0.23)	26	106K	1B
1401/12/07	13,400	12,740	13,470	12,980	(1.14)	291	1M	18B
1401/12/06	12,680	12,680	13,460	13,130	0.46	912	7M	86B
1401/12/03	12,680	12,680	12,680	13,070	0.0	3	8K	101M
1401/12/02	12,470	12,470	12,470	13,070	(0.38)	20	111K	1B
1401/12/01	12,790	12,790	12,790	13,120	(0.46)	8	234K	3B
1401/11/30	12,790	12,790	12,790	13,180	0.0	1	8K	100M
1401/11/26	12,790	12,790	12,790	13,180	0.0	1	4K	50M
1401/11/25	12,790	12,790	12,790	13,180	0.0	1	10K	128M
1401/11/19	12,790	12,790	12,790	13,180	0.0	2	10K	127M
1401/11/18	12,790	12,790	12,790	13,180	0.0	2	10K	128M
1401/11/12	12,800	12,800	12,800	13,180	(0.08)	5	30K	384M
1401/11/11	12,810	12,810	12,810	13,190	(0.08)	5	40K	512M
1401/11/10	12,720	12,720	12,720	13,200	(1.35)	19	402K	5B
1401/11/09	12,980	12,980	12,980	13,380	0.0	2	5K	65M
1401/11/08	12,980	12,980	12,980	13,380	0.0	2	14K	182M
1401/11/05	13,000	13,000	13,000	13,380	(0.15)	30	42K	541M
1401/11/04	13,040	13,040	13,040	13,400	(0.3)	28	79K	1B
1401/11/03	13,150	13,150	13,150	13,440	(0.81)	49	190K	2B
1401/11/02	13,450	13,420	13,450	13,550	(2.02)	146	490K	7B
1401/11/01	14,220	13,740	14,390	13,830	(2.33)	223	593K	8B
1401/10/28	14,040	14,030	14,800	14,160	(2.07)	740	3M	45B
1401/10/27	14,620	14,030	14,620	14,460	1.83	823	2M	36B
1401/10/26	14,200	14,100	14,200	14,200	2.97	504	3M	42B
1401/10/24	13,790	13,760	13,790	13,790	2.99	168	3M	42B
1401/10/21	13,230	13,050	13,440	13,390	2.61	168	909K	12B
1401/10/20	12,810	12,810	13,300	13,050	(1.14)	251	671K	9B
1401/10/19	13,580	13,130	13,930	13,200	(2.44)	377	952K	13B
1401/10/18	13,250	13,250	13,580	13,530	2.58	136	687K	9B
1401/10/17	13,280	13,250	13,280	13,190	2.25	170	599K	8B
1401/10/14	12,970	12,670	12,970	12,900	2.38	252	805K	10B
1401/10/13	12,800	12,060	12,800	12,600	1.37	329	1M	15B
1401/10/12	12,610	12,610	12,610	12,430	1.47	83	423K	5B
1401/10/11	12,150	12,150	12,300	12,250	2.51	206	723K	9B
1401/10/10	11,660	11,660	12,220	11,950	0.34	130	319K	4B
1401/10/07	11,800	11,670	12,020	11,910	2.06	222	746K	9B
1401/10/05	11,890	11,610	11,890	11,670	1.04	167	393K	5B
1401/10/04	11,480	11,350	11,850	11,550	(0.09)	188	879K	10B
1401/10/03	11,500	11,320	11,900	11,560	(0.69)	299	567K	7B
1401/09/30	11,750	11,560	11,880	11,640	(2.27)	340	840K	10B
1401/09/29	11,950	11,650	12,140	11,910	0.08	161	301K	4B
1401/09/28	11,750	11,560	12,200	11,900	0.34	288	533K	6B
1401/09/27	11,740	11,740	12,270	11,860	(1.98)	481	1M	16B
1401/09/26	12,200	11,870	12,200	12,100	(1.06)	155	327K	4B
1401/09/23	12,040	12,020	12,580	12,230	(1.29)	189	512K	6B
1401/09/22	12,610	12,020	12,610	12,390	0.24	84	305K	4B
1401/09/21	12,300	12,100	12,450	12,360	2.23	199	1M	12B
1401/09/20	11,750	11,640	12,340	12,090	0.83	180	642K	8B
1401/09/19	12,290	11,640	12,290	11,990	0.0	142	321K	4B
1401/09/16	12,030	11,940	12,210	11,990	0.17	132	342K	4B
1401/09/15	12,090	11,530	12,210	11,970	0.84	187	619K	7B
1401/09/14	11,450	11,320	12,020	11,870	1.71	320	848K	10B
1401/09/13	11,640	11,640	12,100	11,670	(2.67)	290	827K	10B
1401/09/12	11,810	11,730	11,810	11,990	(0.83)	56	248K	3B
1401/09/09	12,260	11,900	12,260	12,090	(1.39)	145	387K	5B
1401/09/08	12,130	12,020	12,690	12,260	(1.05)	266	927K	11B
1401/09/07	12,220	12,220	12,450	12,390	(1.59)	133	427K	5B
1401/09/06	13,280	12,550	13,280	12,590	(2.63)	235	2M	23B
1401/09/05	12,980	12,670	13,000	12,930	2.38	323	2M	24B
1401/09/02	12,600	12,300	12,710	12,630	2.35	300	1M	14B
1401/09/01	12,600	11,940	12,600	12,340	0.33	275	2M	23B
1401/08/30	12,600	11,880	12,600	12,300	0.49	649	4M	51B
1401/08/29	12,230	12,000	12,240	12,240	2.94	167	2M	24B
1401/08/28	12,150	11,550	12,180	11,890	0.42	282	921K	11B
1401/08/25	11,840	11,720	11,840	11,840	2.96	228	1M	16B
1401/08/24	11,200	11,200	11,500	11,500	2.95	103	917K	11B
1401/08/23	11,500	11,040	11,500	11,170	(1.85)	254	682K	8B
1401/08/22	11,390	11,210	11,390	11,380	2.89	366	1M	14B
1401/08/21	11,220	11,220	11,220	11,060	1.47	51	453K	5B
1401/08/18	10,700	10,380	11,020	10,900	1.87	238	1M	14B
1401/08/17	10,710	10,690	11,000	10,700	(2.9)	296	1M	12B
1401/08/16	11,000	11,000	11,320	11,020	(2.74)	468	2M	17B
1401/08/15	11,410	11,280	11,610	11,330	(2.5)	339	1M	13B
1401/08/14	11,220	11,220	11,900	11,620	0.52	898	3M	39B
1401/08/11	11,230	11,230	11,230	11,560	(0.09)	10	31K	346M
1401/08/10	11,370	11,370	12,030	11,570	(1.28)	153	490K	6B
1401/08/09	11,380	11,380	11,380	11,720	(0.09)	2	14K	154M
1401/08/08	11,380	11,380	11,380	11,730	0.0	5	11K	129M
1401/08/07	11,250	11,250	11,250	11,730	(0.93)	20	151K	2B
1401/08/04	11,500	11,500	11,500	11,840	(0.08)	5	12K	143M
1401/08/03	11,500	11,500	11,500	11,850	0.0	4	6K	74M
1401/08/02	11,500	11,500	11,500	11,850	0.0	4	7K	78M
1401/08/01	11,500	11,500	11,500	11,850	0.0	2	11K	129M
1401/07/30	11,510	11,510	11,510	11,850	(0.08)	11	22K	248M
1401/07/27	11,360	11,360	11,360	11,860	(0.75)	41	128K	1B
1401/07/26	11,610	11,610	11,610	11,950	(0.08)	9	22K	252M
1401/07/25	11,610	11,610	11,610	11,960	0.0	7	10K	114M
1401/07/24	11,610	11,610	11,610	11,960	0.0	2	5K	58M
1401/07/23	11,620	11,620	11,620	11,960	(0.08)	5	26K	299M
1401/07/20	11,650	11,650	11,650	11,970	(0.33)	49	89K	1B
1401/07/19	11,780	11,780	12,310	12,010	(1.07)	173	354K	4B
1401/07/18	12,080	12,080	12,460	12,140	(4.48)	173	713K	9B
1401/07/17	12,340	12,340	12,340	12,710	(0.08)	1	15K	185M
1401/07/16	12,350	12,350	12,350	12,720	(0.08)	7	18K	223M
1401/07/12	12,360	12,360	12,360	12,730	(0.08)	8	21K	260M
1401/07/11	12,380	12,380	12,380	12,740	(0.16)	22	36K	447M
1401/07/10	12,390	12,390	12,390	12,760	(0.08)	6	22K	267M
1401/07/09	12,420	12,410	12,420	12,770	(0.16)	21	49K	603M
1401/07/06	13,340	12,600	13,340	12,790	(1.46)	254	437K	6B
1401/07/04	13,150	12,890	13,150	12,980	1.64	241	481K	6B
1401/07/02	12,340	12,310	13,070	12,770	0.63	238	744K	10B
1401/06/30	12,550	12,540	13,100	12,690	(1.78)	248	607K	8B
1401/06/29	12,720	12,710	13,200	12,920	(1.37)	113	465K	6B
1401/06/28	13,450	12,670	13,450	13,100	0.31	629	2M	23B
1401/06/27	12,570	12,570	13,330	13,060	0.85	484	2M	20B
1401/06/23	12,940	12,940	13,320	12,950	(2.85)	242	864K	11B
1401/06/22	12,950	12,950	12,950	13,330	(0.15)	15	34K	447M
1401/06/21	12,960	12,960	12,960	13,350	(0.07)	13	23K	304M
1401/06/20	13,790	13,040	13,790	13,360	(0.6)	89	169K	2B
1401/06/19	12,900	12,870	13,650	13,440	1.36	877	3M	39B
1401/06/16	13,240	13,240	13,800	13,260	(2.79)	518	2M	29B
1401/06/15	13,620	13,580	14,000	13,640	(2.57)	182	617K	8B
1401/06/14	13,930	13,930	14,490	14,000	(4.5)	1,060	4M	51B
1401/06/13	14,230	14,230	14,230	14,660	(0.07)	3	9K	133M
1401/06/12	14,240	14,240	14,240	14,670	(0.07)	6	20K	284M
1401/06/09	14,260	14,260	14,260	14,680	(0.14)	9	23K	321M
1401/06/08	14,270	14,270	14,270	14,700	(0.07)	8	18K	261M
1401/06/07	14,300	14,300	14,300	14,710	(0.2)	32	42K	597M
1401/06/06	14,370	14,370	14,370	14,740	(0.47)	26	100K	1B
1401/06/05	14,730	14,730	15,150	14,810	(2.44)	305	582K	9B
1401/06/02	15,050	15,050	15,950	15,180	(4.17)	677	2M	33B
1401/06/01	15,390	15,390	15,390	15,840	(0.13)	10	26K	397M
1401/05/31	15,390	15,390	15,390	15,860	0.0	2	735	11M
1401/05/30	15,410	15,410	15,410	15,860	(0.13)	13	25K	379M
1401/05/29	15,460	15,460	15,460	15,880	(0.31)	8	72K	1B
1401/05/26	15,470	15,470	15,470	15,930	(0.06)	8	19K	290M
1401/05/25	15,500	15,500	15,500	15,940	(0.19)	32	44K	680M
1401/05/24	16,260	15,340	16,280	15,970	1.01	908	2M	39B
1401/05/23	15,810	15,370	15,810	15,810	3.00	353	1M	21B
1401/05/22	14,970	14,970	15,890	15,350	(0.52)	406	2M	33B
1401/05/19	15,430	15,430	15,430	15,430	(2.96)	3	1K	18M
1401/05/18	15,900	15,900	15,900	15,900	(2.99)	4	2K	32M
1401/05/15	16,390	16,390	16,390	16,390	(2.96)	10	4K	70M
1401/05/11	16,890	16,890	16,890	16,890	(2.99)	11	5K	79M
1401/05/10	16,890	16,890	16,890	17,410	0.0	3	2K	30M
1401/05/09	16,550	16,550	16,550	17,410	(0.06)	12	6K	91M
1401/05/08	16,900	16,900	16,900	17,420	0.0	7	5K	79M
1401/05/05	16,900	16,900	16,900	17,420	0.0	3	1K	20M
1401/05/04	16,900	16,900	16,900	17,420	0.0	5	3K	52M
1401/05/03	16,900	16,900	16,900	17,420	0.0	2	2K	28M
1401/05/02	16,910	16,910	16,910	17,420	(0.06)	6	14K	236M
1401/05/01	16,590	16,590	16,590	17,430	(0.17)	11	18K	304M
1401/04/29	16,950	16,950	16,950	17,460	(0.06)	5	13K	215M
1401/04/28	16,960	16,960	16,960	17,470	(0.06)	5	8K	132M
1401/04/26	16,960	16,960	16,960	17,480	0.0	1	300	5M
1401/04/25	16,980	16,980	16,980	17,480	(0.11)	7	26K	450M
1401/04/22	16,980	16,980	16,980	17,500	0.0	7	3K	59M
1401/04/21	16,660	16,660	16,660	17,500	(0.17)	18	19K	319M
1401/04/20	17,010	17,010	17,010	17,530	0.0	6	5K	92M
1401/04/18	17,020	17,020	17,020	17,530	(0.06)	4	6K	96M
1401/04/15	17,030	17,030	17,030	17,540	(0.06)	6	9K	161M
1401/04/14	17,040	17,040	17,040	17,550	(0.06)	10	14K	245M
1401/04/13	17,080	17,080	17,080	17,560	(0.23)	21	43K	742M
1401/04/12	17,160	17,160	17,160	17,600	(0.51)	40	93K	2B
1401/04/04	17,260	17,260	17,260	17,690	(0.56)	41	108K	2B
1401/04/01	16,970	16,970	16,970	17,790	(0.39)	30	44K	749M
1401/03/31	17,340	17,340	17,340	17,860	(0.06)	11	5K	92M
1401/03/30	17,350	17,350	17,350	17,870	(0.06)	13	12K	204M
1401/03/29	17,350	17,350	17,350	17,880	0.0	11	5K	83M
1401/03/28	17,360	17,360	17,360	17,880	(0.06)	10	6K	97M
1401/03/25	17,370	17,370	17,370	17,890	(0.06)	17	15K	257M
1401/03/24	17,760	17,760	17,760	17,900	(2.19)	80	401K	7B
1401/03/23	17,870	17,870	17,870	18,300	(0.65)	35	115K	2B
1401/03/22	17,880	17,880	17,880	18,420	(0.05)	11	6K	115M
1401/03/21	17,890	17,890	17,890	18,430	(0.05)	16	10K	182M
1401/03/18	17,940	17,940	17,940	18,440	(0.27)	44	50K	895M
1401/03/17	18,480	18,480	19,000	18,490	(2.94)	358	1M	25B
1401/03/04	19,300	19,300	19,300	19,050	1.65	77	300K	6B
1401/03/03	19,260	19,260	19,260	18,740	0.21	7	35K	683M
1401/03/02	19,240	19,240	19,240	18,700	0.11	11	18K	347M
1401/03/01	18,990	18,990	18,990	18,680	1.30	43	237K	4B
1401/02/31	18,930	18,930	18,930	18,440	0.33	23	57K	1B
1401/02/28	18,900	18,900	18,900	18,380	0.16	14	28K	529M
1401/02/27	18,850	18,850	18,850	18,350	0.22	13	37K	688M
1401/02/26	18,460	18,460	18,460	18,310	2.12	85	404K	7B
1401/02/25	18,390	18,390	18,390	17,930	0.39	20	71K	1B
1401/02/24	18,290	18,290	18,290	17,860	0.56	27	107K	2B
1401/02/21	18,160	18,160	18,160	17,760	0.68	16	141K	3B
1401/02/20	18,110	18,110	18,110	17,640	0.28	21	54K	982M
1401/02/19	17,590	17,590	17,590	17,590	2.99	115	609K	11B
1401/02/18	17,340	17,340	17,340	17,080	1.43	86	290K	5B
1401/02/17	16,900	15,940	16,900	16,840	2.62	720	3M	45B
1401/02/12	16,410	16,410	16,410	16,410	2.95	50	647K	11B
1401/01/29	7,800	7,800	7,800	7,800	2.90	16	31K	238M
1401/01/28	7,580	7,580	7,580	7,580	4.99	3	473	4M
1401/01/27	7,220	7,220	7,220	7,220	3.00	2	17K	121M
1401/01/24	7,010	7,010	7,010	7,010	2.94	2	201	1M
1401/01/23	6,810	6,810	6,810	6,810	2.87	8	103K	702M
1401/01/22	6,620	6,620	6,620	6,620	4.91	1	800	5M
1401/01/21	6,310	6,310	6,310	6,310	2.94	2	2K	9M
1401/01/20	6,130	6,130	6,130	6,130	2.85	2	501	3M
1401/01/17	5,960	5,960	5,960	5,960	2.94	1	50	298K
1401/01/16	5,790	5,790	5,790	5,790	4.89	4	22K	126M
1401/01/15	5,520	5,520	5,520	5,520	2.99	1	50	276K
1401/01/14	5,360	5,360	5,360	5,360	2.88	2	912	5M
1401/01/10	5,210	5,210	5,210	5,210	2.98	3	1K	7M
1401/01/09	5,059	5,059	5,059	5,059	4.98	2	1K	6M
1401/01/07	4,819	4,819	4,819	4,819	2.99	3	19K	93M
1400/12/28	4,679	4,679	4,679	4,679	2.99	1	1K	5M
1400/12/25	4,543	4,543	4,543	4,543	4.99	4	16K	72M
1400/12/24	4,327	4,327	4,327	4,327	3.00	1	30	130K
1400/12/23	4,201	4,201	4,201	4,201	2.99	2	12K	52M
1400/12/22	4,079	4,079	4,079	4,079	2.98	1	25	102K
1400/12/21	3,961	3,961	3,961	3,961	4.98	16	431K	2B
1400/12/18	3,773	3,773	3,773	3,773	2.97	5	10K	38M
1400/12/17	3,664	3,664	3,664	3,664	2.98	2	3K	12M
1400/12/16	3,558	3,558	3,558	3,558	2.98	2	2	7K
1400/12/15	3,455	3,455	3,455	3,455	4.98	2	16K	57M
1400/12/14	3,291	3,291	3,291	3,291	2.97	2	2	7K
1400/12/11	3,196	3,196	3,196	3,196	3.00	2	26	83K
1400/12/09	3,103	3,103	3,103	3,103	2.99	2	952	3M
1400/12/08	3,013	3,013	3,013	3,013	4.98	2	2	6K
1400/12/07	2,870	2,870	2,870	2,870	2.98	2	25	72K
1400/12/04	2,787	2,787	2,787	2,787	2.99	2	2	6K
1400/12/03	2,706	2,706	2,706	2,706	2.97	1	25	68K
1400/12/02	2,628	2,628	2,628	2,628	4.99	1	25	66K
1400/12/01	2,503	2,503	2,503	2,503	2.96	2	2	5K
1400/11/30	2,431	2,431	2,431	2,431	2.96	1	50	122K
1400/11/27	2,361	2,361	2,361	2,361	2.97	1	30	71K
1400/11/25	2,293	2,293	2,293	2,293	4.99	2	51	117K
1400/11/24	2,184	2,184	2,184	2,184	2.97	1	25	55K
1400/11/23	2,121	2,121	2,121	2,121	2.96	1	50	106K
1400/11/20	2,060	2,060	2,060	2,060	3.00	2	608	1M
1400/11/19	2,000	2,000	2,000	2,000	4.99	1	25	50K
1400/11/18	1,905	1,905	1,905	1,905	2.97	2	12K	22M
1400/11/17	1,850	1,850	1,850	1,850	2.95	2	11K	20M
1400/11/16	1,797	1,797	1,797	1,797	2.98	1	50	90K
1400/11/13	1,745	1,745	1,745	1,745	4.99	1	2K	4M
1400/11/11	1,662	1,662	1,662	1,662	2.97	1	40	66K
1400/11/10	1,614	1,614	1,614	1,614	3.00	1	40	65K
1400/11/09	1,567	1,567	1,567	1,567	4.96	1	40	63K
1400/11/06	1,493	1,493	1,493	1,493	2.97	1	583	870K
1400/11/05	1,450	1,450	1,450	1,450	2.98	4	593	860K
1400/11/04	1,408	1,408	1,408	1,408	3.00	3	40	56K
1400/11/03	1,367	1,367	1,367	1,367	4.99	2	50	68K
1400/11/02	1,302	1,302	1,302	1,302	2.92	2	5K	7M
1400/10/29	1,265	1,265	1,265	1,265	2.93	1	50	63K
1400/10/28	1,229	1,229	1,229	1,229	2.93	1	50	61K
1400/10/27	1,194	1,194	1,194	1,194	4.92	2	100	119K
1400/10/26	1,138	1,138	1,138	1,138	2.99	2	100	114K
1400/10/25	1,105	1,105	1,105	1,105	2.98	1	300	332K
1400/10/22	1,073	1,073	1,073	1,073	2.98	1	100	107K
1400/10/21	1,042	1,042	1,042	1,042	4.93	1	100	104K
1400/10/20	993	993	993	993	2.90	2	100	99K
1400/10/19	965	965	965	965	2.99	2	100	96K
1400/10/18	937	937	937	937	2.97	2	103	97K
1400/10/15	910	910	910	910	4.96	3	102	93K
1400/10/14	867	867	867	867	2.97	1	100	87K
1400/10/13	842	842	842	842	2.93	2	101	85K
1400/10/12	818	818	818	818	2.89	1	100	82K
1400/09/28	818	818	818	795	0.0	1	474	388K
1400/09/27	818	818	818	795	0.0	2	7K	6M
1400/09/22	818	818	818	795	0.0	2	893	730K
1400/09/20	818	818	818	795	0.0	2	21K	18M
1400/09/16	818	818	818	795	0.0	1	2K	2M
1400/09/15	818	818	818	795	0.0	1	10K	8M
1400/09/07	833	833	833	795	0.13	3	29K	24M
1400/09/06	817	817	817	794	0.0	2	537	439K
1400/09/03	817	817	817	794	0.0	2	20K	16M
1400/08/29	817	817	817	794	0.0	2	5K	4M
1400/08/16	817	817	817	794	0.0	1	2K	2M
1400/08/08	817	817	817	794	0.0	1	3K	2M
1400/07/20	833	833	833	794	0.0	1	14K	12M
1400/07/14	833	833	833	794	0.0	1	3K	2M
1400/07/12	817	817	817	794	0.0	1	784	641K
1400/07/11	817	817	817	794	0.0	1	2K	1M
1400/06/30	817	817	817	794	0.0	1	10K	8M
1400/06/29	817	817	817	794	0.0	2	2K	1M
1400/06/24	817	817	817	794	0.0	1	2K	2M
1400/06/23	817	817	817	794	0.0	3	13K	11M
1400/06/21	833	833	833	794	0.0	2	11K	9M
1400/06/20	817	817	817	794	0.0	2	4K	3M
1400/06/17	817	817	817	794	0.0	1	2K	2M
1400/06/15	833	833	833	794	0.0	1	2K	2M
1400/06/09	833	833	833	794	0.0	1	1K	1M
1400/06/07	817	817	817	794	0.0	2	5K	4M
1400/06/03	832	832	832	794	0.13	2	45K	37M
1400/06/02	816	816	816	793	0.0	3	17K	14M
1400/05/24	832	832	832	793	0.0	2	16K	13M
1400/05/18	832	832	832	793	0.0	1	3K	2M
1400/05/12	832	832	832	793	0.0	3	108K	90M
1400/05/11	816	816	816	793	0.0	2	38K	31M
1400/05/06	832	832	832	793	0.0	3	57K	48M
1400/04/28	816	816	816	793	0.0	2	4K	4M
1400/04/21	832	832	832	793	0.0	2	43K	36M
1400/04/13	816	816	816	793	0.0	1	5K	4M
1400/04/01	816	816	816	793	0.0	1	18K	15M
1400/03/30	832	832	832	793	0.0	5	84K	70M
1400/03/05	832	832	832	793	0.0	1	3K	3M
1400/02/29	832	832	832	793	0.0	5	37K	31M
1400/02/22	816	816	816	793	0.0	1	390	318K
1400/01/29	832	832	832	793	0.0	1	100K	83M
1400/01/07	816	816	816	793	0.0	3	74K	60M
1399/12/23	816	816	816	793	0.0	1	7K	6M
1399/12/16	832	832	832	793	0.0	1	10K	8M
1399/12/03	816	816	816	793	0.0	3	35K	29M
1399/12/02	816	816	816	793	0.0	3	16K	13M
1399/11/25	816	816	816	793	0.0	1	702	573K
1399/11/21	832	832	832	793	0.0	1	5K	4M
1399/11/19	816	816	816	793	0.0	1	1K	984K
1399/11/11	832	832	832	793	0.0	1	1K	897K
1399/11/08	816	816	816	793	0.0	1	1K	929K
1399/11/07	816	816	816	793	0.0	2	3K	2M
1399/11/04	816	816	816	793	0.0	3	21K	17M
1399/10/29	832	832	832	793	0.0	3	109K	91M
1399/10/27	816	816	816	793	0.0	2	3K	2M
1399/10/23	816	816	816	793	0.0	1	1K	816K
1399/10/22	832	832	832	793	0.0	4	97K	81M
1399/10/21	816	816	816	793	0.0	2	2K	2M
1399/10/15	816	816	816	793	0.0	1	5K	4M
1399/10/14	816	816	816	793	0.0	1	5K	4M
1399/10/10	832	832	832	793	0.0	2	6K	5M
1399/09/30	832	832	832	793	0.0	1	4K	4M
1399/09/24	832	832	832	793	0.0	1	3K	2M
1399/09/23	816	816	816	793	0.0	2	6K	5M
1399/09/22	816	816	816	793	0.0	5	78K	64M
1399/09/19	816	816	816	793	0.0	1	7K	6M
1399/09/18	832	832	832	793	0.0	1	6K	5M
1399/09/17	816	816	816	793	0.0	2	21K	17M
1399/09/16	816	816	816	793	0.0	2	6K	5M
1399/09/15	816	816	816	793	0.0	1	6K	5M
1399/09/12	832	832	832	793	0.0	2	7K	6M
1399/09/11	816	816	816	793	0.0	2	6K	5M
1399/09/10	816	816	816	793	0.0	1	2K	2M
1399/09/09	816	816	816	793	0.0	2	8K	6M
1399/09/08	832	832	832	793	0.0	4	41K	34M
1399/09/04	816	816	816	793	0.0	1	10K	8M
1399/09/02	832	832	832	793	0.0	1	2K	1M
1399/09/01	816	816	816	793	0.0	4	35K	29M
1399/08/28	816	816	816	793	0.0	2	25K	20M
1399/08/27	816	816	816	793	0.0	1	17K	14M
1399/08/26	832	832	832	793	0.0	5	25K	20M
1399/08/25	816	816	816	793	0.0	4	64K	52M
1399/08/24	816	816	816	793	0.0	4	21K	17M
1399/08/21	816	816	816	793	0.0	3	50K	41M
1399/08/19	816	816	816	793	0.0	2	25K	20M
1399/08/18	816	816	816	793	0.0	5	109K	89M
1399/08/17	816	816	816	793	0.0	1	1K	979K
1399/08/14	832	832	832	793	0.0	4	27K	23M
1399/08/12	816	816	816	793	0.0	2	2K	2M
1399/08/11	816	816	816	793	0.0	4	32K	26M
1399/08/10	816	816	816	793	0.0	5	18K	15M
1399/08/07	4,050	4,050	4,171	793	104.91	353	6M	23B
1399/05/15	2,174	2,174	2,174	2,111	0.0	2	13K	29M
1399/05/14	2,174	2,174	2,174	2,111	0.0	1	10	22K
1399/05/13	2,216	2,216	2,216	2,111	0.0	1	200	443K
1399/05/11	2,174	2,174	2,174	2,111	0.0	2	659	1M
1399/05/04	2,174	2,174	2,174	2,111	0.0	2	175	380K
1399/05/01	2,216	2,216	2,216	2,111	0.0	1	777	2M
1399/04/31	2,174	2,174	2,174	2,111	0.0	1	55	120K
1399/04/30	2,174	2,174	2,174	2,111	0.0	1	442	961K
1399/04/28	2,216	2,216	2,216	2,111	0.0	4	10K	22M
1399/04/22	2,216	2,216	2,216	2,111	0.0	2	668	1M
1399/04/17	2,174	2,174	2,174	2,111	0.0	3	6K	13M
1399/04/16	2,216	2,216	2,216	2,111	0.0	2	264	585K
1399/04/14	2,174	2,174	2,174	2,111	0.0	1	3K	6M
1399/04/10	2,216	2,216	2,216	2,111	0.0	2	3K	7M
1399/04/08	2,174	2,174	2,174	2,111	0.0	1	20K	43M
1399/04/07	2,174	2,174	2,174	2,111	0.0	1	2K	4M
1399/04/04	2,216	2,216	2,216	2,111	0.0	1	6K	14M
1399/04/02	2,174	2,174	2,174	2,111	0.0	5	9K	20M
1399/03/31	2,216	2,216	2,216	2,111	0.0	3	6K	13M
1399/03/25	2,174	2,174	2,174	2,111	0.0	1	2K	5M
1399/03/24	2,216	2,216	2,216	2,111	0.0	1	3K	6M
1399/03/21	2,174	2,174	2,174	2,111	0.0	2	3K	7M
1399/03/12	2,174	2,174	2,174	2,111	0.0	2	3K	7M
1399/03/11	2,216	2,216	2,216	2,111	0.0	2	1K	3M
1399/02/31	2,174	2,174	2,174	2,111	0.0	2	1K	2M
1399/02/30	2,174	2,174	2,174	2,111	0.0	1	9K	20M
1399/02/13	2,174	2,174	2,174	2,111	0.0	2	277	602K
1399/02/07	2,174	2,174	2,174	2,111	0.0	2	6K	12M
1399/01/30	2,216	2,216	2,216	2,111	0.0	2	341	756K
1399/01/24	2,216	2,216	2,216	2,111	0.0	2	40K	89M
1399/01/23	2,174	2,174	2,174	2,111	0.0	1	660	1M
1399/01/11	2,174	2,174	2,174	2,111	0.0	2	7K	15M
1399/01/05	2,174	2,174	2,174	2,111	0.0	1	24K	53M
1398/12/28	2,174	2,174	2,174	2,111	0.0	1	1	2K
1398/12/25	2,174	2,174	2,174	2,111	0.0	2	2K	5M
1398/12/21	2,215	2,215	2,215	2,111	0.05	4	53K	117M
1398/12/20	2,173	2,173	2,173	2,110	0.0	3	19K	42M
1398/12/19	2,173	2,173	2,173	2,110	0.0	1	461	1M
1398/12/17	2,173	2,173	2,173	2,110	0.0	1	465	1M
1398/12/14	2,215	2,215	2,215	2,110	0.0	5	2K	5M
1398/12/13	2,173	2,173	2,173	2,110	0.0	1	28	61K
1398/12/12	2,173	2,173	2,173	2,110	0.0	1	11K	24M
1398/09/03	2,110	2,110	2,110	2,110	2.98	4	12K	25M
1398/08/14	2,049	2,049	2,049	2,049	2.96	3	7K	14M
1398/07/20	1,933	1,933	1,933	1,933	2.98	2	6K	12M
1398/07/15	1,877	1,877	1,877	1,877	2.96	3	20K	38M
1398/06/31	1,823	1,823	1,823	1,823	0.0	3	17K	32M
1398/06/27	1,823	1,823	1,823	1,823	2.99	3	1K	2M
1398/06/25	1,770	1,770	1,770	1,770	5.99	1	4K	8M
1398/06/11	1,670	1,670	1,670	1,670	2.96	2	20K	33M
1398/01/19	1,622	1,622	1,622	1,622	1.38	1	8K	12M
1398/01/10	1,600	1,600	1,600	1,600	0.0	1	9K	14M
1397/12/08	1,600	1,600	1,600	1,600	0.0	2	20K	32M
1397/11/27	1,600	1,600	1,600	1,600	5.26	6	15K	25M
1397/07/18	1,520	1,520	1,520	1,520	24.28	6	72K	109M
1396/12/19	1,223	1,223	1,223	1,223	0.0	21	56K	68M
1396/12/16	1,400	1,400	1,400	1,223	0.74	1	5K	7M
1396/12/14	1,214	1,214	1,214	1,214	0.0	1	426	517K
1396/12/12	1,225	1,225	1,225	1,214	0.58	3	42K	51M
1396/12/02	1,555	1,555	1,555	1,207	34.11	8	49K	76M
1396/01/21	900	900	900	900	0.0	1	900	810K
1396/01/16	900	900	900	900	(10.0)	2	1K	1M
1396/01/15	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1395/12/17	1,000	1,000	1,000	1,000	0.0	2	13K	13M
1395/12/14	1,000	1,000	1,000	1,000	0.0	2	8K	8M
1395/11/23	1,000	1,000	1,000	1,000	0.0	1	568	568K
1395/11/18	1,000	1,000	1,000	1,000	0.0	1	13K	13M
1395/11/06	1,000	1,000	1,000	1,000	0.0	1	7K	7M
1395/10/26	1,000	1,000	1,000	1,000	(1.96)	1	1K	1M
1395/10/25	1,020	1,020	1,020	1,020	2.00	1	5K	5M
1395/10/20	1,000	1,000	1,000	1,000	5.26	2	20K	20M
1395/10/05	950	950	950	950	(5.0)	1	3K	3M
1395/09/23	1,000	1,000	1,000	1,000	0.0	1	4K	4M
1395/08/04	1,000	1,000	1,000	1,000	0.0	1	7K	7M
1395/08/02	1,000	1,000	1,000	1,000	0.0	3	21K	21M
1395/07/26	1,000	1,000	1,000	1,000	0.0	3	13K	13M
1395/06/20	1,000	1,000	1,000	1,000	0.0	1	178	178K
1395/06/17	1,000	1,000	1,000	1,000	0.0	3	29K	29M
1395/06/16	1,000	1,000	1,000	1,000	0.0	2	22K	22M
1395/06/15	1,000	1,000	1,000	1,000	0.0	3	12K	12M
1395/06/03	1,000	1,000	1,000	1,000	0.0	1	10	10K
1395/05/26	1,000	1,000	1,000	1,000	0.0	1	69	69K
1395/04/28	1,000	1,000	1,000	1,000	(2.91)	2	3K	3M
1395/01/25	1,030	1,030	1,030	1,030	1.18	2	11	11K
1395/01/23	1,000	1,000	1,030	1,018	0.20	3	1K	1M
1395/01/17	1,016	1,016	1,016	1,016	0.0	1	401	407K
1395/01/16	1,016	1,016	1,016	1,016	0.0	1	10	10K
1394/12/19	1,016	1,016	1,016	1,016	0.0	1	406K	412M
1394/12/03	1,000	1,000	1,100	1,016	1.60	3	20K	20M
1394/12/02	1,000	1,000	1,000	1,000	0.0	1	5K	5M
1394/12/01	1,000	1,000	1,000	1,000	3.09	1	3K	3M
1394/11/27	970	970	970	970	0.0	1	2K	2M
1394/11/26	970	970	970	970	0.0	1	18K	17M
1394/11/24	970	970	970	970	0.0	2	90K	87M
1394/11/20	970	970	970	970	1.04	1	10K	10M
1394/11/17	958	958	960	960	0.0	4	36K	35M
1394/11/03	960	960	960	960	(0.1)	1	7K	7M
1394/10/29	961	961	961	961	0.10	1	4K	4M
1394/10/28	960	960	960	960	0.0	1	4K	4M
1394/10/22	960	960	960	960	0.10	1	5K	5M
1394/10/21	950	950	960	959	(0.1)	2	8K	8M
1394/10/20	960	960	960	960	(4.0)	1	29K	28M
1394/09/14	1,000	1,000	1,000	1,000	0.0	1	18K	18M
1394/09/02	1,000	1,000	1,000	1,000	0.10	1	30K	30M
1394/08/30	980	980	1,000	999	(0.1)	8	371K	371M
1394/08/16	999	999	1,000	1,000	9.89	2	86K	86M
1394/08/12	910	910	910	910	0.0	2	45K	41M
1394/08/10	910	910	910	910	(4.21)	1	979	891K
1394/07/14	950	950	950	950	0.0	1	23K	22M
1394/07/06	950	950	950	950	(5.0)	1	2K	2M
1394/07/05	1,000	1,000	1,000	1,000	(4.76)	1	3K	3M
1394/07/04	1,050	1,050	1,050	1,050	5.85	2	20K	21M
1394/07/01	985	985	1,000	992	15.35	5	28K	27M
1394/06/08	860	860	860	860	0.0	3	19K	17M
1394/05/25	860	860	860	860	0.0	2	1K	1M
1394/05/18	860	860	860	860	0.0	1	58K	50M
1394/05/10	860	860	860	860	0.0	1	14K	12M
1394/05/03	860	860	860	860	0.0	1	60K	52M
1394/04/24	860	860	860	860	1.18	1	30K	26M
1394/04/08	850	850	850	850	0.0	1	37K	31M
1394/04/07	850	850	850	850	(19.05)	1	30K	26M
1394/04/06	1,050	1,050	1,050	1,050	0.48	1	15K	16M
1394/04/02	1,100	1,000	1,100	1,045	(0.48)	3	29K	30M
1394/04/01	1,050	1,050	1,050	1,050	23.53	1	15K	16M
1394/03/26	850	850	850	850	(4.28)	1	3K	3M
1394/03/18	850	850	895	888	4.47	2	25K	23M
1394/03/12	850	850	850	850	1.67	1	20K	17M
1394/03/11	800	800	850	836	3.21	2	14K	12M
1394/03/09	810	810	810	810	1.25	1	8K	6M
1394/03/06	800	800	800	800	6.67	1	100	80K
1394/03/04	750	750	750	750	8.70	1	4K	3M
1394/03/03	690	690	690	690	(8.24)	1	7K	5M
1394/02/27	750	750	760	752	(1.05)	3	11K	8M
1394/01/31	760	760	760	760	(35.59)	1	737	560K
1393/12/12	1,150	1,150	1,200	1,180	2.61	7	103K	121M
1393/12/10	1,150	1,150	1,150	1,150	14.43	1	100	115K
1393/12/04	1,005	1,005	1,005	1,005	(12.61)	1	4K	4M
1393/12/02	1,150	1,150	1,150	1,150	0.0	2	16K	18M
1393/11/20	1,150	1,150	1,150	1,150	14.43	1	20K	23M
1393/11/19	1,005	1,005	1,005	1,005	(10.27)	2	8K	8M
1393/11/18	1,120	1,120	1,120	1,120	(10.4)	1	45K	51M
1393/11/14	1,250	1,250	1,250	1,250	23.15	1	4K	5M
1393/11/12	1,100	1,000	1,100	1,015	(7.73)	2	48K	48M
1393/11/08	1,100	1,100	1,100	1,100	12.24	1	100	110K
1393/11/06	980	980	980	980	(2.49)	1	8K	8M
1393/11/05	1,005	1,005	1,005	1,005	(21.85)	1	6K	6M
1393/11/01	1,220	1,200	1,300	1,286	29.90	9	150K	193M
1393/10/30	977	977	1,050	990	(8.16)	4	34K	34M
1393/10/28	1,070	1,070	1,080	1,078	9.44	4	22K	24M
1393/10/27	985	985	985	985	0.51	1	27K	27M
1393/10/24	975	975	987	980	0.51	5	134K	131M
1393/10/23	975	975	975	975	21.88	1	50K	49M
1393/10/21	800	800	800	800	0.0	1	10K	8M
1393/10/20	800	800	800	800	0.0	1	9K	8M
1393/10/17	800	800	800	800	(8.47)	1	4K	3M
1393/10/16	865	865	900	874	(1.35)	2	40K	35M
1393/10/15	870	870	900	886	5.23	3	78K	69M
1393/10/14	800	800	850	842	5.25	3	31K	26M
1393/10/09	800	800	800	800	0.0	9	98K	78M
1393/10/07	800	800	800	800	0.0	1	15K	12M
1393/10/06	800	800	800	800	0.0	1	5K	4M
1393/10/03	800	800	800	800	(5.88)	2	63K	50M
1393/09/25	850	850	850	850	26.30	3	29K	25M
1393/09/24	620	620	700	673	(13.16)	4	44K	30M
1393/09/23	720	700	800	775	23.02	7	133K	103M
1393/09/18	630	630	630	630	4.30	1	5K	3M
1393/09/12	605	604	605	604	(25.34)	2	51K	31M
1393/09/09	809	809	809	809	0.0	1	1K	1M
1393/09/04	809	809	809	809	0.0	1	1K	813K
1393/08/28	809	809	809	809	0.0	1	5K	4M
1393/08/27	809	800	810	809	0.0	4	103K	84M
1393/08/25	809	809	809	809	1.13	2	10K	8M
1393/08/21	808	800	808	800	2.70	4	38K	31M
1393/08/19	798	669	799	779	(2.38)	7	62K	48M
1393/08/18	798	798	798	798	8.13	1	1K	798K
1393/08/17	690	690	750	738	15.86	2	6K	5M
1393/08/04	600	600	655	637	(3.04)	3	49K	31M
1393/08/03	650	650	810	657	(9.13)	4	42K	28M
1393/07/28	750	690	820	723	(17.47)	4	80K	58M
1393/07/27	880	870	920	876	(4.78)	6	48K	42M
1393/07/26	920	920	920	920	(1.08)	3	18K	17M
1393/07/23	940	930	940	930	(7.74)	3	40K	37M
1393/07/22	1,010	1,000	1,210	1,008	(4.27)	4	25K	25M
1393/07/20	1,199	1,000	1,199	1,053	4.46	13	73K	77M
1393/07/19	1,000	850	1,225	1,008	84.95	14	118K	119M
1393/07/16	501	501	600	545	132.91	7	179K	97M
1393/07/15	240	232	240	234	(76.6)	2	100K	23M