Name: سرمایه گذاری معیار صنعت پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری معیار صنعت پارس
معیار(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/16	2,562	2,540	2,572	2,567	1.58	107	8M	21B
1405/06/15	2,589	2,510	2,616	2,527	(2.32)	132	10M	24B
1405/06/14	2,585	2,530	2,588	2,587	2.94	175	15M	38B
1405/06/11	2,447	2,447	2,520	2,513	2.70	189	15M	38B
1405/06/10	2,423	2,408	2,498	2,447	(1.41)	95	5M	12B
1405/06/09	2,410	2,409	2,525	2,482	(0.04)	155	8M	21B
1405/06/08	2,485	2,452	2,570	2,483	(1.74)	128	12M	30B
1405/06/07	2,485	2,452	2,570	2,483	(1.74)	128	12M	30B
1405/06/04	2,602	2,506	2,602	2,527	(2.17)	157	9M	22B
1405/06/03	2,600	2,503	2,602	2,583	1.29	35	3M	7B
1405/06/02	2,470	2,458	2,608	2,552	0.75	109	8M	20B
1405/06/01	2,600	2,526	2,600	2,533	(2.73)	43	3M	8B
1405/05/31	2,624	2,550	2,624	2,604	2.12	46	3M	7B
1405/05/28	2,599	2,488	2,608	2,550	(0.55)	93	5M	13B
1405/05/27	2,522	2,513	2,605	2,564	(1.0)	145	21M	54B
1405/05/26	2,481	2,481	2,608	2,591	2.29	102	9M	24B
1405/05/25	2,603	2,527	2,603	2,533	(2.76)	75	10M	26B
1405/05/24	2,698	2,579	2,699	2,605	(1.99)	68	8M	22B
1405/05/21	2,700	2,550	2,700	2,658	1.26	95	7M	17B
1405/05/20	2,700	2,550	2,700	2,658	1.26	95	7M	17B
1405/05/19	2,490	2,490	2,644	2,625	2.26	149	14M	36B
1405/05/18	2,602	2,452	2,602	2,569	1.66	127	13M	33B
1405/05/17	2,527	2,526	2,527	2,527	2.97	68	9M	22B
1405/05/14	2,455	2,450	2,455	2,454	2.94	95	6M	15B
1405/05/13	2,384	2,383	2,384	2,384	2.98	92	8M	19B
1405/05/12	2,384	2,383	2,384	2,384	2.98	92	8M	19B
1405/05/11	2,310	2,280	2,316	2,315	2.93	106	6M	14B
1405/05/10	2,249	2,240	2,249	2,249	2.98	114	10M	22B
1405/05/07	2,119	2,119	2,246	2,184	0.0	137	23M	51B
1405/05/06	2,192	2,184	2,192	2,184	(2.98)	39	2M	5B
1405/05/05	2,323	2,192	2,326	2,251	(0.35)	184	19M	42B
1405/05/04	2,264	2,227	2,264	2,259	2.73	123	9M	20B
1405/05/03	2,205	2,158	2,205	2,199	2.71	127	12M	27B
1405/04/31	2,195	2,069	2,195	2,143	0.52	139	16M	33B
1405/04/30	2,131	2,131	2,132	2,132	3.00	47	5M	11B
1405/04/29	2,071	2,037	2,071	2,070	2.93	53	7M	14B
1405/04/28	2,012	1,990	2,013	2,011	2.86	97	11M	23B
1405/04/27	1,860	1,860	1,960	1,955	2.73	128	14M	28B
1405/04/24	1,797	1,797	1,907	1,903	2.75	97	11M	20B
1405/04/23	1,843	1,843	1,943	1,852	(2.53)	58	7M	13B
1405/04/22	1,900	1,900	1,900	1,900	(2.96)	14	2M	4B
1405/04/21	1,958	1,958	1,958	1,958	(2.97)	2	2M	4B
1405/04/20	2,130	2,012	2,130	2,018	(2.7)	21	3M	6B
1405/04/17	2,110	1,996	2,118	2,074	0.83	161	13M	26B
1405/04/16	2,046	2,046	2,058	2,057	2.90	50	3M	5B
1405/04/15	1,997	1,968	2,001	1,999	2.88	92	6M	12B
1405/04/14	1,997	1,968	2,001	1,999	2.88	92	6M	12B
1405/04/13	1,997	1,968	2,001	1,999	2.88	92	6M	12B
1405/04/10	1,997	1,968	2,001	1,999	2.88	92	6M	12B
1405/04/09	1,943	1,942	1,943	1,943	2.97	68	5M	9B
1405/04/08	1,880	1,880	1,889	1,887	2.89	47	4M	7B
1405/04/07	1,923	1,814	1,923	1,834	(1.93)	25	833K	2B
1405/04/06	1,871	1,850	1,872	1,870	2.86	31	1M	2B
1405/04/03	1,835	1,735	1,835	1,818	2.02	92	8M	15B
1405/04/01	1,782	1,782	1,783	1,782	(2.99)	21	2M	4B
1405/03/31	1,835	1,835	1,894	1,837	(2.86)	39	2M	5B
1405/03/30	1,999	1,888	1,999	1,891	(2.83)	62	4M	8B
1405/03/27	1,945	1,944	2,000	1,946	(2.89)	91	7M	15B
1405/03/26	2,048	1,930	2,048	2,004	0.75	166	12M	24B
1405/03/25	1,989	1,989	1,989	1,989	2.95	32	3M	6B
1405/03/24	1,932	1,932	1,932	1,932	2.99	29	4M	7B
1405/03/23	1,876	1,875	1,876	1,876	2.96	135	18M	34B
1405/03/20	1,909	1,816	1,909	1,822	(2.67)	91	7M	12B
1405/03/19	1,777	1,777	1,877	1,872	2.69	122	11M	21B
1405/03/18	1,823	1,823	1,823	1,823	(2.98)	20	2M	4B
1405/03/17	1,877	1,813	1,882	1,879	2.79	91	11M	21B
1405/03/16	1,827	1,820	1,829	1,828	2.93	74	5M	8B
1405/03/13	1,760	1,747	1,777	1,776	2.90	85	6M	11B
1405/03/12	1,633	1,633	1,733	1,726	2.55	81	5M	8B
1405/03/11	1,687	1,640	1,687	1,683	2.75	93	9M	15B
1405/03/10	1,638	1,638	1,638	1,638	2.95	66	6M	11B
1405/03/09	1,591	1,591	1,591	1,591	2.98	19	2M	3B
1405/03/06	1,510	1,500	1,552	1,545	2.52	69	3M	4B
1405/03/05	1,510	1,500	1,552	1,545	2.52	69	3M	4B
1405/03/04	1,508	1,506	1,508	1,507	2.87	57	5M	8B
1405/03/03	1,465	1,465	1,465	1,465	2.95	19	2M	3B
1405/03/02	1,465	1,465	1,465	1,465	2.95	4	290K	425M
1405/02/30	1,422	1,422	1,423	1,423	2.97	17	1M	2B
1405/02/29	1,310	1,310	1,390	1,381	2.30	33	2M	2B
1404/12/09	1,386	1,386	1,387	1,387	2.74	2	38K	53M
1404/12/06	1,353	1,308	1,359	1,350	2.27	22	573K	774M
1404/12/05	1,377	1,298	1,377	1,320	(1.27)	15	446K	589M
1404/12/04	1,317	1,315	1,395	1,337	(1.33)	68	2M	3B
1404/12/03	1,343	1,343	1,386	1,355	(2.1)	13	503K	681M
1404/12/02	1,413	1,383	1,413	1,384	(2.88)	36	2M	3B
1404/11/29	1,495	1,413	1,496	1,425	(1.93)	18	568K	809M
1404/11/28	1,447	1,427	1,474	1,453	1.47	21	437K	634M
1404/11/27	1,485	1,413	1,485	1,432	(0.9)	8	274K	392M
1404/11/26	1,445	1,445	1,446	1,445	(2.96)	25	1M	2B
1404/11/25	1,514	1,443	1,515	1,489	1.22	29	655K	976M
1404/11/21	1,472	1,471	1,475	1,471	(2.97)	45	2M	3B
1404/11/20	1,517	1,516	1,517	1,516	(2.94)	41	4M	5B
1404/11/19	1,630	1,552	1,630	1,562	(2.38)	42	2M	3B
1404/11/18	1,600	1,596	1,600	1,600	2.96	49	2M	4B
1404/11/14	1,554	1,552	1,568	1,554	(2.81)	61	3M	5B
1404/11/13	1,606	1,565	1,631	1,599	(0.37)	27	885K	1B
1404/11/12	1,610	1,604	1,632	1,605	(2.9)	107	9M	14B
1404/11/11	1,653	1,652	1,748	1,653	(2.94)	75	6M	10B
1404/11/08	1,710	1,695	1,774	1,703	(2.52)	194	12M	21B
1404/11/07	1,747	1,747	1,747	1,747	(3.0)	20	2M	4B
1404/11/06	1,801	1,801	1,801	1,801	(2.96)	11	2M	3B
1404/11/05	1,856	1,856	1,856	1,856	(2.98)	5	146K	270M
1404/10/24	2,031	1,925	2,031	1,926	(2.92)	42	3M	6B
1404/10/23	1,982	1,982	1,984	1,984	2.96	92	5M	10B
1404/10/22	1,849	1,849	1,963	1,927	1.10	119	6M	12B
1404/10/21	1,906	1,906	1,906	1,906	(2.95)	25	2M	3B
1404/10/20	1,964	1,964	1,964	1,964	(2.96)	46	2M	4B
1404/10/17	2,051	2,004	2,051	2,024	(1.99)	90	3M	7B
1404/10/16	2,078	2,019	2,110	2,065	(0.72)	201	8M	16B
1404/10/15	2,015	2,015	2,139	2,080	0.14	119	5M	10B
1404/10/14	2,077	2,077	2,077	2,077	(2.99)	22	882K	2B
1404/10/10	2,141	2,141	2,141	2,141	(2.99)	78	8M	16B
1404/10/09	2,207	2,207	2,207	2,207	(2.99)	110	11M	24B
1404/10/08	2,280	2,272	2,328	2,275	(2.86)	126	8M	19B
1404/10/07	2,405	2,280	2,405	2,342	(0.09)	167	10M	23B
1404/10/06	2,314	2,314	2,352	2,344	2.40	133	5M	12B
1404/10/03	2,299	2,233	2,310	2,289	1.87	182	9M	20B
1404/10/02	2,220	2,220	2,279	2,247	(0.44)	86	3M	6B
1404/10/01	2,270	2,219	2,290	2,257	(0.31)	136	3M	8B
1404/09/30	2,241	2,241	2,299	2,264	(1.01)	75	2M	5B
1404/09/29	2,231	2,231	2,320	2,287	1.02	121	4M	9B
1404/09/26	2,255	2,240	2,275	2,264	2.26	86	4M	10B
1404/09/25	2,192	2,192	2,254	2,214	1.00	50	1M	3B
1404/09/24	2,156	2,145	2,265	2,192	(0.45)	138	7M	15B
1404/09/23	2,241	2,199	2,241	2,202	(2.87)	175	13M	28B
1404/09/22	2,340	2,260	2,350	2,267	(2.66)	136	6M	14B
1404/09/19	2,340	2,269	2,392	2,329	(0.43)	157	8M	20B
1404/09/18	2,322	2,230	2,341	2,339	2.90	143	9M	21B
1404/09/17	2,277	2,240	2,287	2,273	2.34	111	5M	10B
1404/09/16	2,210	2,151	2,226	2,221	2.73	189	14M	31B
1404/09/15	2,172	2,156	2,198	2,162	(2.7)	128	7M	15B
1404/09/12	2,279	2,211	2,283	2,222	(2.5)	221	17M	37B
1404/09/11	2,267	2,230	2,290	2,279	2.47	112	9M	21B
1404/09/10	2,248	2,147	2,249	2,224	1.83	102	6M	14B
1404/09/09	2,232	2,116	2,232	2,184	0.55	170	10M	22B
1404/09/08	2,170	2,150	2,174	2,172	2.89	239	14M	31B
1404/09/05	2,115	2,055	2,115	2,111	2.78	221	17M	35B
1404/09/04	2,054	2,054	2,054	2,054	2.96	35	3M	6B
1404/09/02	1,995	1,995	1,995	1,995	2.99	28	3M	5B
1404/09/01	1,899	1,899	1,938	1,937	2.92	67	4M	7B
1404/08/28	1,915	1,865	1,920	1,882	(1.98)	40	1M	3B
1404/08/27	1,985	1,914	1,985	1,920	(2.69)	46	2M	4B
1404/08/26	1,937	1,928	1,999	1,973	1.54	75	3M	6B
1404/08/25	1,949	1,935	1,949	1,943	2.59	19	361K	702M
1404/08/24	1,899	1,794	1,899	1,894	2.71	87	7M	14B
1404/08/21	1,752	1,752	1,851	1,844	2.56	45	3M	5B
1404/08/20	1,899	1,793	1,899	1,798	(2.71)	98	8M	15B
1404/08/19	1,848	1,844	1,874	1,848	(2.79)	78	6M	11B
1404/08/18	1,903	1,899	1,925	1,901	(2.86)	60	2M	3B
1404/08/17	2,014	1,932	2,045	1,957	(1.71)	119	7M	14B
1404/08/14	1,956	1,898	2,014	1,991	1.79	191	24M	49B
1404/08/13	1,847	1,847	1,961	1,956	2.73	199	20M	38B
1404/08/12	1,870	1,837	1,908	1,904	2.75	156	13M	25B
1404/08/11	1,934	1,835	1,934	1,853	(1.44)	61	4M	7B
1404/08/10	1,877	1,875	1,920	1,880	(2.69)	93	4M	8B
1404/08/07	1,990	1,927	1,990	1,932	(2.72)	122	8M	15B
1404/08/06	1,986	1,985	1,986	1,986	2.95	113	6M	12B
1404/07/29	1,877	1,877	1,951	1,929	(0.05)	63	3M	6B
1404/07/28	1,919	1,919	1,961	1,930	0.57	35	1M	2B
1404/07/20	1,923	1,900	1,923	1,919	2.79	180	13M	25B
1404/07/19	1,866	1,780	1,867	1,867	2.98	83	7M	13B
1404/07/16	1,788	1,784	1,795	1,813	(1.41)	89	5M	9B
1404/07/15	1,797	1,795	1,869	1,839	(0.54)	100	3M	6B
1404/07/14	1,849	1,848	1,873	1,849	(2.94)	141	10M	19B
1404/07/13	1,879	1,879	1,933	1,905	(1.65)	78	6M	11B
1404/07/12	1,933	1,933	2,000	1,937	(2.76)	200	10M	20B
1404/07/09	1,934	1,934	1,934	1,992	(0.05)	6	190K	368M
1404/07/08	1,961	1,959	1,961	1,993	(1.29)	91	4M	8B
1404/07/07	2,008	2,003	2,090	2,019	(2.18)	165	8M	16B
1404/07/06	2,061	2,061	2,111	2,064	(2.82)	312	17M	35B
1404/07/05	2,074	2,074	2,074	2,124	(0.65)	34	2M	4B
1404/07/02	2,086	2,086	2,086	2,138	(0.56)	21	2M	4B
1404/06/31	2,086	2,086	2,086	2,150	0.0	2	48K	100M
1404/06/26	2,087	2,087	2,087	2,150	(0.05)	3	98K	204M
1404/06/24	2,151	2,151	2,151	2,151	(4.99)	3	74K	159M
1404/06/23	2,199	2,199	2,199	2,264	(0.13)	7	327K	720M
1404/06/18	2,199	2,199	2,199	2,267	0.0	2	46K	100M
1404/06/17	2,200	2,200	2,200	2,267	(0.04)	3	104K	229M
1404/06/16	2,201	2,201	2,201	2,268	(0.04)	1	121K	267M
1404/06/15	2,269	2,269	2,269	2,269	(4.98)	6	153K	348M
1404/06/11	2,317	2,317	2,317	2,388	0.0	2	47K	109M
1404/05/01	2,274	2,274	2,274	2,388	(0.21)	7	348K	792M
1404/04/29	2,322	2,322	2,322	2,393	0.0	1	21K	49M
1404/04/25	2,322	2,322	2,322	2,393	0.0	1	22K	51M
1404/04/24	2,275	2,275	2,275	2,393	(0.04)	1	50K	114M
1404/04/22	2,325	2,325	2,325	2,394	(0.08)	2	214K	498M
1404/04/21	2,325	2,325	2,325	2,396	0.0	1	22K	51M
1404/04/17	2,325	2,325	2,325	2,396	0.0	1	40K	93M
1404/04/16	2,280	2,280	2,280	2,396	(0.17)	8	276K	630M
1404/04/09	2,328	2,328	2,328	2,400	0.0	1	22K	50M
1404/03/21	2,349	2,348	2,405	2,400	(0.83)	36	2M	5B
1404/03/20	2,376	2,375	2,377	2,420	(1.14)	45	3M	7B
1404/03/19	2,388	2,387	2,399	2,448	(0.49)	46	1M	3B
1404/03/18	2,406	2,399	2,406	2,460	(0.53)	36	1M	3B
1404/03/17	2,548	2,406	2,548	2,473	(0.28)	40	967K	2B
1404/03/13	2,542	2,477	2,545	2,480	0.32	77	2M	5B
1404/03/12	2,415	2,412	2,504	2,472	(0.48)	55	2M	4B
1404/03/11	2,464	2,433	2,464	2,484	(0.96)	54	2M	6B
1404/03/10	2,599	2,484	2,599	2,508	(2.03)	125	6M	15B
1404/03/07	2,532	2,497	2,626	2,560	0.0	94	3M	7B
1404/03/06	2,540	2,535	2,599	2,560	(2.03)	78	6M	14B
1404/03/05	2,553	2,551	2,557	2,613	(0.61)	34	2M	4B
1404/03/04	2,569	2,562	2,569	2,629	(0.45)	36	1M	3B
1404/03/03	2,620	2,610	2,660	2,641	(1.82)	97	5M	12B
1404/02/31	2,739	2,625	2,739	2,690	(0.59)	60	2M	4B
1404/02/30	2,615	2,615	2,751	2,706	1.31	114	4M	12B
1404/02/29	2,661	2,644	2,690	2,671	(1.98)	114	5M	14B
1404/02/28	2,738	2,716	2,808	2,725	(2.68)	240	15M	41B
1404/02/27	2,871	2,738	2,906	2,800	(0.78)	172	6M	17B
1404/02/24	2,833	2,729	2,833	2,822	2.58	209	12M	33B
1404/02/23	2,753	2,697	2,753	2,751	2.92	189	9M	24B
1404/02/22	2,678	2,600	2,683	2,673	2.61	303	23M	62B
1404/02/21	2,535	2,534	2,535	2,605	(0.27)	24	709K	2B
1404/02/20	2,719	2,575	2,719	2,612	(1.58)	91	4M	11B
1404/02/17	2,671	2,614	2,672	2,654	2.27	128	6M	16B
1404/02/16	2,453	2,453	2,598	2,595	2.85	203	12M	31B
1404/02/15	2,520	2,514	2,590	2,523	(2.62)	200	8M	19B
1404/02/14	2,541	2,541	2,543	2,591	(1.07)	51	3M	7B
1404/02/13	2,576	2,575	2,599	2,619	(1.32)	78	3M	9B
1404/02/10	2,780	2,632	2,780	2,654	(2.17)	269	8M	22B
1404/02/09	2,705	2,705	2,798	2,713	(2.69)	158	7M	18B
1404/02/08	2,708	2,708	2,708	2,788	(0.11)	10	257K	696M
1404/02/07	2,711	2,711	2,711	2,791	(0.11)	8	223K	604M
1404/02/06	2,756	2,731	2,756	2,794	(0.75)	48	2M	5B
1404/02/03	2,753	2,753	2,753	2,815	(0.81)	48	2M	5B
1404/02/02	2,780	2,767	2,780	2,838	(0.49)	30	1M	3B
1404/02/01	2,986	2,818	2,986	2,852	(1.82)	149	5M	14B
1404/01/31	2,960	2,861	2,960	2,905	(1.49)	167	4M	13B
1404/01/30	2,885	2,885	2,962	2,949	(0.84)	66	2M	6B
1404/01/27	2,919	2,919	3,000	2,974	(1.16)	80	3M	8B
1404/01/26	2,947	2,945	2,947	3,009	(0.89)	34	2M	6B
1404/01/25	3,198	3,012	3,198	3,036	(2.22)	192	6M	19B
1404/01/24	3,182	3,182	3,182	3,105	0.49	26	1M	3B
1404/01/23	3,090	3,041	3,090	3,090	3.00	206	10M	31B
1404/01/20	3,000	2,895	3,008	3,000	2.70	170	9M	26B
1404/01/19	2,951	2,840	2,951	2,921	1.92	92	5M	14B
1404/01/18	2,776	2,776	2,946	2,866	0.17	269	8M	24B
1404/01/17	2,780	2,780	2,780	2,861	(0.14)	2	289K	803M
1404/01/16	2,785	2,785	2,785	2,865	(0.21)	5	466K	1B
1404/01/09	2,785	2,785	2,785	2,871	0.0	1	2K	6M
1404/01/06	2,738	2,738	2,738	2,871	(0.38)	9	538K	1B
1404/01/05	2,804	2,804	2,804	2,882	(0.28)	14	644K	2B
1403/12/28	2,806	2,806	2,806	2,890	(0.07)	1	172K	481M
1403/12/27	2,807	2,807	2,807	2,892	(0.03)	2	45K	126M
1403/12/25	2,813	2,813	2,813	2,893	(0.21)	9	476K	1B
1403/12/22	2,774	2,774	2,774	2,899	(0.72)	48	992K	3B
1403/12/19	2,833	2,833	2,833	2,920	0.0	1	35K	99M
1403/12/18	2,833	2,833	2,833	2,920	0.0	1	2K	5M
1403/12/14	2,842	2,842	2,843	2,920	(0.31)	29	724K	2B
1403/12/12	2,843	2,843	2,843	2,929	(0.03)	2	40K	114M
1403/12/11	2,849	2,849	2,849	2,930	(0.24)	16	530K	2B
1403/12/08	2,860	2,854	2,860	2,937	(0.17)	22	374K	1B
1403/12/07	2,885	2,864	3,018	2,942	(0.34)	119	3M	8B
1403/12/06	2,903	2,903	3,079	2,952	(1.34)	140	5M	14B
1403/12/05	2,907	2,907	2,907	2,992	(0.13)	11	298K	866M
1403/12/04	2,869	2,869	2,880	2,996	(0.79)	36	1M	3B
1403/12/01	2,932	2,932	2,932	3,020	(0.07)	4	112K	328M
1403/11/30	2,932	2,932	2,932	3,022	0.0	1	18K	53M
1403/11/28	2,932	2,932	2,932	3,022	0.0	1	17K	50M
1403/11/27	2,932	2,932	2,932	3,022	0.0	1	17K	51M
1403/11/23	2,960	2,959	3,049	3,022	(0.92)	56	2M	6B
1403/11/21	3,120	3,000	3,120	3,050	(1.36)	79	3M	9B
1403/11/17	3,168	3,007	3,168	3,092	(0.13)	96	4M	11B
1403/11/16	3,084	3,084	3,278	3,096	(4.62)	242	8M	24B
1403/11/15	3,169	3,169	3,169	3,246	(0.61)	16	1M	4B
1403/11/14	3,169	3,169	3,169	3,266	0.0	1	16K	51M
1403/11/10	3,171	3,171	3,171	3,266	(0.09)	5	157K	499M
1403/11/08	3,173	3,173	3,173	3,269	(0.06)	7	114K	361M
1403/11/07	3,187	3,185	3,280	3,271	(0.37)	82	1M	3B
1403/11/06	3,196	3,194	3,287	3,283	(0.27)	25	543K	2B
1403/10/24	3,230	3,230	3,245	3,295	(1.02)	64	2M	6B
1403/10/23	3,337	3,321	3,351	3,329	(2.75)	95	6M	21B
1403/10/22	3,403	3,389	3,500	3,423	(2.0)	139	5M	17B
1403/10/19	3,471	3,420	3,569	3,493	0.78	138	3M	12B
1403/10/18	3,355	3,355	3,521	3,466	1.37	141	4M	15B
1403/10/17	3,494	3,369	3,494	3,419	0.0	59	1M	4B
1403/10/16	3,431	3,320	3,518	3,419	0.09	124	2M	8B
1403/10/15	3,487	3,486	3,487	3,416	0.89	41	2M	6B
1403/10/12	3,341	3,300	3,422	3,386	1.90	180	5M	17B
1403/10/11	3,350	3,264	3,370	3,323	1.56	166	5M	17B
1403/10/10	3,315	3,235	3,349	3,272	0.55	121	3M	8B
1403/10/09	3,325	3,139	3,328	3,254	0.68	219	7M	24B
1403/10/08	3,257	3,236	3,257	3,232	2.18	153	5M	15B
1403/10/05	3,208	3,086	3,231	3,163	0.83	188	5M	16B
1403/10/04	3,083	3,083	3,250	3,137	(1.29)	342	15M	47B
1403/10/03	3,137	3,137	3,145	3,178	(1.73)	93	3M	11B
1403/10/02	3,196	3,196	3,200	3,234	(1.82)	108	4M	12B
1403/10/01	3,240	3,235	3,434	3,294	(1.23)	256	8M	28B
1403/09/28	3,268	3,268	3,268	3,335	(1.01)	68	2M	7B
1403/09/27	3,377	3,366	3,500	3,369	(2.91)	165	6M	20B
1403/09/26	3,480	3,465	3,511	3,470	(2.86)	236	8M	28B
1403/09/25	3,598	3,500	3,601	3,572	2.14	320	9M	31B
1403/09/24	3,498	3,410	3,502	3,497	2.85	123	6M	20B
1403/09/21	3,379	3,378	3,499	3,400	(2.35)	253	8M	26B
1403/09/20	3,600	3,464	3,600	3,482	(2.49)	228	6M	21B
1403/09/19	3,577	3,526	3,615	3,571	1.74	185	5M	18B
1403/09/18	3,522	3,495	3,600	3,510	(2.58)	223	9M	31B
1403/09/17	3,610	3,595	3,657	3,603	(2.78)	275	11M	40B
1403/09/14	3,642	3,642	3,642	3,706	(1.28)	68	2M	8B
1403/09/13	3,889	3,734	3,950	3,754	(2.47)	227	8M	30B
1403/09/12	3,750	3,750	3,889	3,849	1.93	147	6M	23B
1403/09/11	3,735	3,733	3,830	3,776	(1.87)	131	4M	14B
1403/09/10	3,903	3,743	3,966	3,848	(0.08)	209	6M	23B
1403/09/07	3,800	3,714	3,903	3,851	1.61	150	6M	22B
1403/09/06	3,880	3,654	3,880	3,790	0.61	239	7M	27B
1403/09/05	3,806	3,751	3,808	3,767	1.87	86	4M	14B
1403/09/04	3,699	3,660	3,699	3,698	2.95	187	8M	28B
1403/09/03	3,470	3,449	3,661	3,592	1.04	157	5M	18B
1403/08/30	3,502	3,498	3,619	3,555	(1.41)	124	3M	10B
1403/08/29	3,500	3,500	3,686	3,606	0.75	231	6M	22B
1403/08/28	3,600	3,418	3,628	3,579	1.59	305	12M	43B
1403/08/27	3,592	3,482	3,660	3,523	(1.84)	179	5M	19B
1403/08/26	3,590	3,565	3,608	3,589	2.46	145	5M	18B
1403/08/23	3,495	3,446	3,507	3,503	2.88	189	8M	27B
1403/08/22	3,395	3,395	3,497	3,405	(2.71)	290	11M	36B
1403/08/21	3,555	3,494	3,576	3,500	(2.83)	243	11M	37B
1403/08/20	3,482	3,482	3,800	3,602	(1.72)	604	22M	79B
1403/08/19	3,573	3,573	3,573	3,665	(0.49)	27	909K	3B
1403/08/15	3,573	3,573	3,573	3,683	0.0	1	15K	54M
1403/08/14	3,574	3,574	3,574	3,683	(0.03)	1	38K	135M
1403/08/13	3,575	3,575	3,575	3,684	(0.03)	4	45K	160M
1403/08/12	3,600	3,600	3,600	3,685	(0.7)	20	1M	5B
1403/08/09	3,604	3,604	3,604	3,711	(0.11)	8	176K	633M
1403/08/08	3,610	3,610	3,610	3,715	(0.16)	12	303K	1B
1403/08/07	3,730	3,715	3,803	3,721	(2.82)	148	6M	21B
1403/08/06	3,676	3,676	3,902	3,829	1.06	262	10M	38B
1403/08/05	3,691	3,691	3,691	3,789	(0.42)	21	726K	3B
1403/07/30	3,616	3,616	3,616	3,805	(0.03)	2	34K	123M
1403/07/28	3,698	3,698	3,698	3,806	(0.16)	3	281K	1B
1403/07/25	3,698	3,698	3,698	3,812	0.0	1	15K	55M
1403/07/24	3,698	3,698	3,698	3,812	0.0	1	15K	55M
1403/07/23	3,719	3,719	3,719	3,812	(0.57)	18	945K	4B
1403/07/22	3,755	3,745	3,761	3,834	(0.67)	63	1M	4B
1403/07/21	3,848	3,848	4,020	3,860	(2.67)	325	12M	45B
1403/07/18	3,927	3,927	3,927	3,966	0.0	2	15K	59M
1403/07/17	3,927	3,927	3,927	3,966	0.0	1	14K	55M
1403/07/16	3,927	3,927	3,927	3,966	0.0	3	63K	247M
1403/07/14	3,927	3,927	3,927	3,966	0.0	2	27K	106M
1403/07/11	3,927	3,927	3,927	3,966	0.0	3	43K	170M
1403/07/09	3,928	3,928	3,928	3,966	(0.03)	4	91K	356M
1403/07/08	3,928	3,928	3,928	3,967	0.0	2	28K	111M
1403/07/07	3,931	3,931	3,931	3,967	(0.08)	8	343K	1B
1403/07/04	4,080	3,874	4,080	3,970	(0.33)	362	9M	35B
1403/07/03	4,015	4,015	4,015	3,983	2.15	66	4M	15B
1403/07/02	3,959	3,959	3,959	3,899	1.43	91	3M	10B
1403/07/01	3,705	3,705	3,933	3,844	0.65	500	22M	83B
1403/06/28	3,712	3,712	3,712	3,819	(0.18)	15	283K	1B
1403/06/27	3,765	3,765	3,765	3,826	(1.42)	61	2M	8B
1403/06/26	3,875	3,875	3,994	3,881	(2.83)	279	11M	42B
1403/06/25	3,994	3,994	3,994	3,994	(2.99)	11	173K	690M
1403/06/24	4,117	4,117	4,117	4,117	(2.99)	3	200K	823M
1403/06/21	4,244	4,244	4,244	4,244	(2.99)	7	107K	454M
1403/06/20	4,375	4,375	4,375	4,375	(2.99)	37	1M	7B
1403/06/19	4,510	4,510	4,510	4,510	(2.99)	13	296K	1B
1403/06/18	4,649	4,649	4,649	4,649	(2.98)	3	22K	101M
1403/06/17	4,792	4,792	4,792	4,792	(3.0)	3	32K	155M
1403/06/07	4,940	4,940	4,940	4,940	(1.98)	2	30K	149M
1403/06/03	5,040	5,040	5,040	5,040	(1.95)	5	329K	2B
1403/05/31	5,140	5,140	5,140	5,140	(1.91)	1	10K	51M
1403/05/28	5,240	5,240	5,240	5,240	(1.87)	22	447K	2B
1403/05/27	5,340	5,340	5,340	5,340	(1.84)	1	18K	94M
1403/05/24	5,440	5,440	5,440	5,440	(0.91)	4	137K	743M
1403/05/22	5,490	5,490	5,490	5,490	(0.9)	1	10K	55M
1403/05/14	5,490	5,490	5,490	5,540	0.0	12	270K	1B
1403/05/13	5,380	5,380	5,380	5,540	0.0	1	16K	87M
1403/05/10	5,380	5,380	5,380	5,540	0.0	1	10K	54M
1403/05/09	5,380	5,380	5,380	5,540	0.0	1	20K	108M
1403/05/06	5,270	5,270	5,270	5,540	0.0	1	11K	58M
1403/05/03	5,380	5,380	5,380	5,540	0.0	2	55K	294M
1403/05/02	5,380	5,380	5,380	5,540	0.0	3	20K	108M
1403/05/01	5,380	5,380	5,380	5,540	0.0	2	10K	54M
1403/04/31	5,380	5,380	5,380	5,540	0.0	1	74K	396M
1403/04/27	5,280	5,280	5,280	5,540	(0.18)	10	98K	518M
1403/04/24	5,390	5,390	5,390	5,550	0.0	2	70K	379M
1403/04/23	5,400	5,400	5,400	5,550	(0.18)	7	121K	656M
1403/04/18	5,400	5,400	5,400	5,560	0.0	2	31K	165M
1403/04/17	5,440	5,440	5,440	5,560	(0.71)	21	968K	5B
1403/04/16	5,500	5,500	5,790	5,600	(1.23)	92	2M	11B
1403/04/13	5,510	5,510	5,510	5,670	(0.18)	4	130K	715M
1403/04/12	5,520	5,510	5,520	5,680	0.0	9	101K	557M
1403/04/11	5,560	5,560	5,690	5,680	(0.87)	77	1M	6B
1403/04/10	5,560	5,560	5,560	5,730	0.0	3	23K	125M
1403/04/09	5,940	5,600	5,940	5,730	(0.69)	234	6M	32B
1403/04/06	5,690	5,690	5,910	5,770	(0.52)	533	17M	99B
1403/03/29	5,690	5,690	5,690	5,800	0.0	2	19K	107M
1403/03/27	5,690	5,690	5,690	5,800	0.0	1	9K	53M
1403/03/26	5,700	5,700	5,700	5,800	(0.17)	3	205K	1B
1403/03/23	5,700	5,700	5,700	5,810	0.0	6	88K	499M
1403/03/22	5,890	5,670	5,890	5,810	0.52	159	7M	39B
1403/03/21	5,830	5,830	5,830	5,780	1.05	56	2M	11B
1403/03/20	5,780	5,780	5,780	5,720	0.88	66	2M	9B
1403/03/19	5,710	5,710	5,710	5,670	1.25	66	2M	12B
1403/03/16	5,660	5,660	5,660	5,600	0.90	54	2M	9B
1403/03/13	5,590	5,590	5,590	5,550	1.09	57	2M	12B
1403/03/12	5,540	5,540	5,540	5,490	0.92	80	2M	10B
1403/03/09	5,470	5,470	5,470	5,440	1.30	78	2M	14B
1403/03/08	5,280	5,280	5,480	5,370	(0.19)	368	12M	62B
1403/03/07	5,290	5,290	5,290	5,380	(0.19)	8	529K	3B
1403/03/06	5,290	5,290	5,290	5,390	0.0	7	121K	638M
1403/03/05	5,400	5,290	5,480	5,390	0.0	154	3M	16B
1403/03/01	5,370	5,220	5,400	5,390	1.70	411	13M	68B
1403/02/30	5,020	5,020	5,320	5,300	2.51	421	10M	51B
1403/02/29	5,170	5,170	5,170	5,170	2.87	89	4M	23B
1403/02/26	5,034	5,034	5,034	5,026	2.82	93	4M	20B
1403/02/25	4,925	4,811	4,925	4,888	2.22	123	3M	16B
1403/02/24	4,658	4,656	4,942	4,782	(0.35)	513	15M	72B
1403/02/23	4,869	4,587	4,869	4,799	1.50	370	11M	51B
1403/02/22	4,812	4,812	4,812	4,728	1.20	34	2M	8B
1403/02/19	4,808	4,808	4,808	4,672	0.09	11	131K	629M
1403/02/18	4,798	4,798	4,798	4,668	0.19	12	296K	1B
1403/02/17	4,780	4,780	4,780	4,659	0.39	28	558K	3B
1403/02/16	4,712	4,712	4,712	4,641	1.44	67	2M	10B
1403/02/12	4,668	4,668	4,668	4,575	0.93	48	1M	7B
1403/02/11	4,659	4,659	4,659	4,533	0.20	16	318K	1B
1403/02/10	4,528	4,400	4,528	4,524	2.89	121	6M	28B
1403/02/09	4,477	4,477	4,477	4,397	1.15	34	2M	8B
1403/02/08	4,422	4,422	4,422	4,347	1.23	35	2M	9B
1403/02/05	4,401	4,401	4,401	4,294	0.49	23	808K	4B
1403/02/04	4,396	4,396	4,396	4,273	0.12	10	177K	779M
1403/02/03	4,371	4,371	4,371	4,268	0.57	27	953K	4B
1403/02/02	4,260	4,260	4,260	4,244	2.61	84	4M	18B
1403/02/01	4,159	4,159	4,159	4,136	2.43	97	4M	17B
1403/01/29	4,073	4,073	4,073	4,038	0.12	20	689K	3B
1403/01/28	4,058	4,001	4,059	4,033	0.35	90	3M	12B
1403/01/27	4,031	4,030	4,031	4,019	0.68	88	4M	15B
1403/01/26	3,927	3,927	4,005	3,992	0.66	194	8M	34B
1403/01/25	3,967	3,900	3,967	3,966	2.96	301	13M	51B
1403/01/21	3,966	3,966	3,966	3,852	0.03	7	67K	267M
1403/01/20	3,941	3,941	3,941	3,851	0.63	22	1M	5B
1403/01/19	3,870	3,870	3,870	3,827	1.84	53	3M	13B
1403/01/18	3,832	3,832	3,832	3,758	0.99	49	2M	7B
1403/01/15	3,823	3,823	3,823	3,721	0.24	14	448K	2B
1403/01/14	3,794	3,794	3,794	3,712	0.76	31	1M	5B
1403/01/11	3,750	3,580	3,753	3,684	1.10	79	2M	9B
1403/01/08	3,603	3,603	3,697	3,644	(1.88)	140	3M	12B
1403/01/07	3,720	3,693	3,820	3,714	(2.44)	95	4M	16B
1403/01/06	3,695	3,695	3,878	3,807	0.03	79	1M	4B
1403/01/05	3,804	3,804	3,975	3,806	(2.93)	210	6M	23B
1402/12/28	3,816	3,816	3,816	3,921	(0.31)	39	538K	2B
1402/12/27	3,819	3,819	3,819	3,933	(0.1)	23	159K	609M
1402/12/26	3,842	3,842	3,842	3,937	(0.58)	35	996K	4B
1402/12/23	3,845	3,845	3,845	3,960	(0.08)	23	140K	537M
1402/12/22	3,849	3,849	3,849	3,963	(0.13)	23	192K	737M
1402/12/21	3,883	3,883	3,883	3,968	(0.87)	36	1M	6B
1402/12/20	4,079	3,843	4,079	4,003	1.06	122	4M	16B
1402/12/16	3,961	3,961	3,961	3,961	2.99	12	157K	622M
1402/12/15	3,846	3,846	3,846	3,846	3.00	6	35K	135M
1402/12/14	3,909	3,909	3,909	3,734	0.30	21	315K	1B
1402/12/13	3,833	3,833	3,833	3,723	0.03	10	70K	269M
1402/12/12	3,833	3,833	3,833	3,722	0.0	3	11K	42M
1402/12/09	3,832	3,832	3,832	3,722	0.03	7	49K	186M
1402/12/08	3,830	3,830	3,830	3,721	0.05	4	79K	303M
1402/12/07	3,827	3,827	3,827	3,719	0.08	7	141K	540M
1402/12/05	3,897	3,897	3,897	3,716	0.11	9	128K	499M
1402/12/02	3,823	3,823	3,823	3,712	0.0	4	13K	48M
1402/12/01	3,818	3,818	3,818	3,712	0.13	45	258K	985M
1402/11/30	3,812	3,812	3,812	3,707	0.16	43	291K	1B
1402/11/29	3,805	3,805	3,805	3,701	0.16	46	309K	1B
1402/11/28	3,798	3,798	3,798	3,695	0.19	53	322K	1B
1402/11/25	3,788	3,788	3,788	3,688	0.27	52	521K	2B
1402/11/24	3,780	3,780	3,780	3,678	0.22	51	376K	1B
1402/11/23	3,769	3,769	3,769	3,670	0.27	49	497K	2B
1402/11/21	3,762	3,762	3,762	3,660	0.19	48	352K	1B
1402/11/18	3,756	3,756	3,756	3,653	0.16	49	288K	1B
1402/11/17	3,751	3,751	3,751	3,647	0.14	48	261K	978M
1402/11/16	3,746	3,746	3,746	3,642	0.14	44	259K	971M
1402/11/15	3,738	3,738	3,738	3,637	0.19	49	379K	1B
1402/11/03	14,300	14,150	14,810	14,170	(2.81)	135	1M	19B
1402/11/02	14,550	14,500	15,180	14,580	(2.41)	139	2M	23B
1402/11/01	14,820	14,820	14,980	14,940	(2.16)	100	965K	14B
1402/10/30	15,000	14,840	15,020	15,270	(0.07)	10	47K	703M
1402/10/20	15,650	15,230	15,750	15,390	0.59	79	401K	6B
1402/10/19	15,540	15,000	15,670	15,300	0.33	57	243K	4B
1402/10/18	15,000	15,000	15,430	15,250	1.73	92	778K	12B
1402/10/17	15,250	14,830	15,290	14,990	0.94	94	557K	8B
1402/10/16	15,050	14,820	15,100	14,850	(2.75)	102	1M	22B
1402/10/13	15,200	15,000	15,350	15,270	(0.78)	57	561K	8B
1402/10/12	15,570	15,380	15,680	15,390	(2.9)	148	3M	43B
1402/10/11	15,970	15,570	15,970	15,850	(0.13)	41	135K	2B
1402/10/10	15,760	15,580	15,970	15,870	(0.13)	32	100K	2B
1402/10/09	16,260	15,700	16,280	15,890	0.51	98	394K	6B
1402/10/06	15,500	15,500	16,180	15,810	0.64	92	591K	9B
1402/10/05	16,370	15,650	16,370	15,710	(2.6)	128	2M	27B
1402/10/04	16,050	15,880	16,370	16,130	(1.35)	111	969K	16B
1402/10/03	16,430	16,270	16,570	16,350	(2.5)	162	1M	18B
1402/10/02	17,050	16,400	17,050	16,770	(0.77)	98	594K	10B
1402/09/29	16,990	16,290	17,050	16,900	2.05	251	3M	47B
1402/09/28	16,560	16,560	16,560	16,560	2.99	80	1M	23B
1402/09/27	16,120	16,120	16,120	16,080	2.68	78	1M	19B
1402/09/25	15,780	15,520	15,780	15,660	2.15	127	955K	15B
1402/09/22	14,950	14,950	15,500	15,330	1.86	128	1M	19B
1402/09/21	15,140	14,640	15,540	15,050	(0.27)	446	4M	66B
1402/09/20	14,710	14,710	15,400	15,090	0.0	111	405K	6B
1402/09/19	15,090	15,080	15,440	15,090	(2.9)	169	1M	21B
1402/09/18	16,400	15,520	16,400	15,540	(2.88)	131	1M	22B
1402/09/15	16,200	15,730	16,440	16,000	0.06	60	198K	3B
1402/09/14	16,050	15,800	16,280	15,990	1.14	154	711K	11B
1402/09/13	15,670	15,670	16,590	15,810	(2.11)	301	2M	38B
1402/09/12	15,900	15,900	15,900	16,150	(1.46)	73	573K	9B
1402/09/11	16,850	16,360	16,860	16,390	(2.79)	217	2M	31B
1402/09/08	16,900	16,820	17,110	16,860	(2.77)	211	2M	29B
1402/09/07	18,280	17,320	18,280	17,340	(2.86)	154	2M	38B
1402/09/06	18,000	17,500	18,290	17,850	0.34	71	452K	8B
1402/09/05	17,300	17,200	18,090	17,790	1.25	103	609K	11B
1402/09/04	17,640	17,560	18,270	17,570	(2.93)	172	2M	31B
1402/09/01	18,150	18,100	18,250	18,100	(2.95)	144	3M	54B
1402/08/30	19,000	18,650	19,000	18,650	(2.86)	133	1M	24B
1402/08/29	19,100	18,650	19,750	19,200	0.0	241	1M	28B
1402/08/28	20,250	19,150	20,250	19,200	(2.54)	163	3M	55B
1402/08/27	19,750	19,700	20,000	19,700	(2.96)	221	2M	44B
1402/08/24	21,200	20,250	21,200	20,300	(2.64)	120	1M	29B
1402/08/23	21,800	20,800	21,850	20,850	(2.57)	302	3M	53B
1402/08/22	21,350	21,150	21,600	21,400	1.90	329	2M	50B
1402/08/21	21,700	20,950	22,000	21,000	(2.55)	305	2M	35B
1402/08/20	21,550	20,800	21,700	21,550	2.08	285	2M	41B
1402/08/17	21,110	20,700	21,150	21,110	2.78	237	2M	37B
1402/08/16	19,540	19,500	20,700	20,540	2.19	200	2M	42B
1402/08/15	20,670	20,050	20,670	20,100	(2.76)	196	2M	39B
1402/08/14	21,040	19,820	21,040	20,670	1.17	418	5M	111B
1402/08/13	20,430	20,420	20,430	20,430	2.97	189	2M	45B
1402/08/10	19,380	19,020	19,970	19,840	2.32	345	2M	43B
1402/08/09	19,430	18,510	19,430	19,390	2.76	278	2M	43B
1402/08/08	19,230	19,230	19,230	18,870	1.07	78	401K	8B
1402/08/07	18,810	18,550	18,820	18,670	2.13	66	796K	15B
1402/08/06	17,700	17,640	18,720	18,280	0.55	179	2M	36B
1402/08/03	18,060	18,060	19,020	18,180	(2.31)	148	1M	27B
1402/08/02	18,570	18,570	18,900	18,610	(2.77)	99	1M	21B
1402/08/01	19,500	18,540	19,680	19,140	0.16	301	3M	55B
1402/07/30	19,150	18,330	19,150	19,110	2.74	216	2M	38B
1402/07/18	18,620	18,430	19,150	18,600	(2.05)	288	3M	60B
1402/07/17	19,370	18,790	19,690	18,990	(1.96)	247	3M	50B
1402/07/16	20,110	18,950	20,110	19,370	(0.82)	828	14M	276B
1402/07/15	19,830	19,830	19,830	19,530	1.40	69	487K	10B
1402/07/12	19,650	19,650	19,650	19,260	0.94	58	341K	7B
1402/07/10	19,080	19,080	19,080	19,080	2.97	171	5M	96B
1402/07/09	18,920	18,920	18,920	18,530	0.87	69	314K	6B
1402/07/08	18,760	18,760	18,760	18,370	0.82	66	299K	6B
1402/07/05	18,200	17,790	18,240	18,220	2.88	259	1M	27B
1402/07/04	17,710	17,400	17,760	17,710	2.67	312	3M	60B
1402/07/03	17,280	16,900	17,280	17,250	2.80	176	1M	20B
1402/07/01	16,300	16,250	17,030	16,780	1.45	323	3M	43B
1402/06/29	17,000	16,350	17,090	16,540	(1.84)	235	2M	26B
1402/06/28	16,330	16,330	16,920	16,850	2.56	269	2M	34B
1402/06/27	16,510	16,320	16,900	16,430	(2.32)	458	4M	65B
1402/06/26	17,550	16,800	17,550	16,820	(2.83)	199	2M	28B
1402/06/22	17,330	17,030	17,330	17,310	2.85	445	3M	51B
1402/06/21	16,330	16,330	17,330	16,830	0.0	851	10M	174B
1402/06/20	16,830	16,830	16,830	16,830	(3.0)	34	158K	3B
1402/06/19	17,350	17,350	17,350	17,350	(2.96)	35	542K	9B
1402/06/18	17,880	17,880	17,880	17,880	(2.98)	16	78K	1B
1402/06/14	17,930	17,930	17,930	18,430	(0.27)	17	98K	2B
1402/06/13	17,960	17,960	17,960	18,480	(0.16)	14	66K	1B
1402/06/12	17,990	17,990	17,990	18,510	(0.16)	12	63K	1B
1402/06/11	18,060	18,060	18,060	18,540	(0.38)	21	129K	2B
1402/06/08	18,120	18,120	18,120	18,610	(0.37)	27	132K	2B
1402/06/07	18,190	18,190	18,190	18,680	(0.37)	25	130K	2B
1402/06/06	18,260	18,260	18,260	18,750	(0.37)	28	136K	2B
1402/06/05	18,330	18,330	18,330	18,820	(0.37)	23	126K	2B
1402/06/04	18,390	18,390	18,390	18,890	(0.32)	21	122K	2B
1402/06/01	18,450	18,450	18,450	18,950	(0.37)	23	122K	2B
1402/05/31	18,520	18,520	18,520	19,020	(0.37)	23	123K	2B
1402/05/30	18,590	18,590	18,590	19,090	(0.37)	24	122K	2B
1402/05/29	18,660	18,660	18,660	19,160	(0.36)	21	122K	2B
1402/05/28	18,740	18,740	18,740	19,230	(0.41)	26	147K	3B
1402/05/25	18,810	18,810	18,810	19,310	(0.41)	25	135K	3B
1402/05/24	18,890	18,890	18,890	19,390	(0.41)	24	133K	3B
1402/05/23	18,960	18,960	18,960	19,470	(0.36)	23	119K	2B
1402/05/22	19,040	19,040	19,040	19,540	(0.41)	28	133K	3B
1402/05/21	19,110	19,110	19,110	19,620	(0.41)	27	130K	2B
1402/05/18	19,250	19,250	19,250	19,700	(0.51)	37	156K	3B
1402/05/17	19,950	19,300	19,950	19,800	(0.25)	31	103K	2B
1402/05/16	19,400	19,400	19,400	19,850	(0.75)	47	236K	5B
1402/05/15	19,500	19,500	19,500	20,000	(0.5)	29	140K	3B
1402/05/14	19,700	19,650	19,700	20,100	(0.74)	89	288K	6B
1402/05/10	19,850	19,850	19,900	20,250	(0.98)	105	319K	6B
1402/05/09	20,500	20,100	20,900	20,450	(1.21)	111	456K	9B
1402/05/08	20,600	19,800	20,950	20,700	1.72	137	648K	14B
1402/05/07	19,900	19,850	20,900	20,350	(0.49)	114	372K	8B
1402/05/04	19,700	19,700	20,900	20,450	0.74	120	409K	8B
1402/05/03	19,800	19,800	19,850	20,300	(0.49)	59	167K	3B
1402/05/02	20,050	19,950	20,200	20,400	(0.73)	72	217K	4B
1402/05/01	20,050	20,050	20,050	20,550	(0.48)	52	160K	3B
1402/04/31	20,150	20,150	20,150	20,650	(0.48)	27	131K	3B
1402/04/28	20,300	20,300	20,550	20,750	(0.72)	70	262K	5B
1402/04/27	20,700	20,700	20,900	20,900	(1.88)	148	679K	14B
1402/04/26	21,950	21,300	21,950	21,300	(2.96)	198	1M	26B
1402/04/25	22,100	21,200	22,100	21,950	2.09	260	1M	26B
1402/04/24	20,550	20,500	21,700	21,500	1.90	302	2M	37B
1402/04/21	21,250	20,050	21,250	21,100	2.18	397	3M	62B
1402/04/20	20,950	20,950	20,950	20,650	1.47	77	450K	9B
1402/04/19	19,650	19,650	20,850	20,350	0.49	364	5M	94B
1402/04/18	19,750	19,750	19,750	20,250	(0.49)	27	124K	2B
1402/04/17	19,850	19,850	19,850	20,350	(0.49)	35	174K	3B
1402/04/14	20,000	20,000	20,000	20,450	(0.73)	38	233K	5B
1402/04/13	20,100	20,100	20,100	20,600	(0.48)	26	139K	3B
1402/04/12	20,200	20,200	20,200	20,700	(0.48)	27	137K	3B
1402/04/11	20,350	20,350	20,350	20,800	(0.72)	30	273K	6B
1402/04/10	20,450	20,450	20,450	20,950	(0.48)	34	190K	4B
1402/04/07	20,550	20,550	20,550	21,050	(0.47)	28	162K	3B
1402/04/06	20,650	20,650	20,650	21,150	(0.47)	27	155K	3B
1402/04/05	20,800	20,800	20,800	21,250	(0.7)	38	253K	5B
1402/04/04	20,900	20,900	20,900	21,400	(0.47)	31	156K	3B
1402/04/03	21,000	21,000	21,000	21,500	(0.46)	32	168K	4B
1402/03/31	21,600	21,600	21,600	21,600	(2.92)	232	2M	34B
1402/03/30	22,250	22,250	22,700	22,250	(2.84)	186	875K	19B
1402/03/29	24,100	22,750	24,100	22,900	(2.35)	454	2M	41B
1402/03/28	23,850	22,550	23,850	23,450	1.08	1,079	8M	189B
1402/03/27	23,750	23,750	23,750	23,200	0.43	49	154K	4B
1402/03/24	23,350	23,350	23,350	23,100	1.76	50	552K	13B
1402/03/23	23,250	23,250	23,250	22,700	0.44	43	148K	3B
1402/03/22	23,100	23,100	23,100	22,600	0.67	49	217K	5B
1402/03/21	22,950	22,950	22,950	22,450	0.67	53	181K	4B
1402/03/20	22,550	22,550	22,550	22,300	1.83	80	529K	12B
1402/03/17	22,400	22,400	22,400	21,900	0.69	47	199K	4B
1402/03/16	22,250	22,250	22,250	21,750	0.46	25	193K	4B
1402/03/13	22,000	20,800	22,000	21,650	1.17	330	3M	72B
1402/03/10	22,000	22,000	22,000	21,400	0.0	15	22K	476M
1402/03/09	21,950	21,950	21,950	21,400	0.23	20	98K	2B
1402/03/08	21,800	21,800	21,800	21,350	0.71	49	243K	5B
1402/03/07	21,700	21,700	21,700	21,200	0.47	51	186K	4B
1402/03/06	21,600	21,600	21,600	21,100	0.48	49	141K	3B
1402/03/03	21,450	21,450	21,450	21,000	0.72	37	217K	5B
1402/03/02	21,400	21,400	21,400	20,850	0.24	32	122K	3B
1402/03/01	21,300	21,300	21,300	20,800	0.48	35	174K	4B
1402/02/31	21,150	21,150	21,150	20,700	0.73	42	272K	6B
1402/02/30	21,000	21,000	21,000	20,550	0.74	38	206K	4B
1402/02/25	20,900	20,900	20,900	20,400	0.49	20	142K	3B
1402/02/24	20,800	20,800	20,800	20,300	0.50	39	176K	4B
1402/02/23	20,650	20,650	20,650	20,200	0.65	41	234K	5B
1402/02/20	20,430	20,430	20,430	20,070	1.16	49	428K	9B
1402/02/19	20,010	20,010	20,010	19,840	2.11	79	764K	15B
1402/02/18	19,760	19,760	19,760	19,430	1.25	69	461K	9B
1402/02/17	19,600	19,600	19,600	19,190	0.84	37	308K	6B
1402/02/16	19,080	18,750	19,080	19,030	2.70	150	3M	53B
1402/02/13	18,940	18,940	18,940	18,530	0.76	57	288K	5B
1402/02/12	18,840	18,840	18,840	18,390	0.49	43	194K	4B
1402/02/11	18,710	18,710	18,710	18,300	0.72	41	262K	5B
1402/02/10	18,630	18,630	18,630	18,170	0.44	39	166K	3B
1402/02/09	18,440	18,440	18,440	18,090	1.01	46	373K	7B
1402/02/06	18,400	18,400	18,400	17,910	0.22	36	96K	2B
1402/02/05	18,320	18,320	18,320	17,870	0.45	29	166K	3B
1402/02/04	18,170	18,170	18,170	17,790	0.79	56	307K	6B
1402/01/30	18,050	18,050	18,050	17,650	0.68	53	283K	5B
1402/01/29	17,600	17,600	17,600	17,530	2.57	126	1M	18B
1402/01/28	17,480	17,480	17,480	17,090	0.65	56	272K	5B
1402/01/27	17,270	17,270	17,270	16,980	1.25	90	513K	9B
1402/01/26	17,000	17,000	17,000	16,770	1.57	89	644K	11B
1402/01/22	16,930	16,930	16,930	16,510	0.43	62	194K	3B
1402/01/21	16,850	16,850	16,850	16,440	0.49	52	208K	3B
1402/01/20	16,360	16,360	16,360	16,360	2.96	157	2M	25B
1402/01/19	15,880	15,810	15,890	15,890	2.98	157	1M	21B
1402/01/16	14,930	14,930	15,560	15,430	2.12	248	1M	23B
1402/01/15	14,900	14,900	15,690	15,110	(1.63)	535	3M	44B
1402/01/14	15,200	15,150	15,200	15,360	(1.6)	111	698K	11B
1402/01/09	15,050	15,050	15,750	15,610	2.03	548	4M	60B
1402/01/08	15,390	14,530	15,390	15,300	2.34	743	5M	74B
1402/01/06	14,520	14,520	14,520	14,520	2.98	25	104K	2B
1402/01/05	14,100	14,100	14,100	14,100	2.99	20	73K	1B
1401/12/28	13,690	13,690	13,690	13,690	2.93	18	69K	942M
1401/12/24	13,300	13,300	13,300	13,300	2.94	22	74K	986M
1401/12/23	12,920	12,920	12,920	12,920	2.95	75	230K	3B
1401/12/22	12,550	12,550	12,550	12,550	2.95	12	14K	175M
1401/12/21	12,190	12,190	12,190	12,190	2.96	11	37K	455M
1401/12/20	11,840	11,840	11,840	11,840	2.96	8	105K	1B
1401/12/16	11,500	11,500	11,500	11,500	2.95	4	1K	17M
1401/12/15	11,170	11,170	11,170	11,170	2.95	7	2K	17M
1401/12/14	10,850	10,850	10,850	10,850	2.94	8	5K	54M
1401/12/13	10,540	10,540	10,540	10,540	2.93	2	5K	53M
1401/12/10	10,240	10,240	10,240	10,240	2.91	5	3K	28M
1401/12/09	10,240	10,240	10,240	9,950	0.0	15	22K	225M
1401/12/08	10,440	10,440	10,440	9,950	0.0	16	17K	178M
1401/12/07	10,240	10,240	10,240	9,950	0.0	12	10K	100M
1401/12/06	10,240	10,240	10,240	9,950	0.0	10	4K	42M
1401/12/03	10,240	10,240	10,240	9,950	0.0	9	5K	52M
1401/12/02	10,240	10,240	10,240	9,950	0.0	8	5K	50M
1401/12/01	10,240	10,240	10,240	9,950	0.0	12	14K	140M
1401/11/30	10,430	10,430	10,430	9,950	0.10	20	60K	621M
1401/11/26	10,230	10,230	10,230	9,940	0.0	24	19K	194M
1401/11/25	10,230	10,230	10,230	9,940	0.0	6	9K	87M
1401/11/24	10,230	10,230	10,230	9,940	0.0	6	5K	50M
1401/11/23	10,220	10,220	10,220	9,940	0.10	7	37K	377M
1401/11/19	10,220	10,220	10,220	9,930	0.0	1	11K	112M
1401/11/18	10,420	10,420	10,420	9,930	0.0	10	11K	118M
1401/11/17	10,220	10,220	10,220	9,930	0.0	4	3K	26M
1401/11/16	10,220	10,220	10,220	9,930	0.0	9	14K	144M
1401/11/12	10,220	10,220	10,220	9,930	0.0	10	8K	81M
1401/11/11	10,220	10,220	10,220	9,930	0.0	5	1K	14M
1401/11/10	10,190	10,190	10,190	9,930	0.30	14	201K	2B
1401/11/09	10,190	10,190	10,190	9,900	0.0	5	8K	77M
1401/10/10	56,150	56,050	56,150	56,000	2.66	131	167K	9B
1401/10/07	54,500	53,200	55,000	54,550	2.15	102	292K	16B
1401/10/05	53,800	52,200	53,850	53,400	(0.74)	139	84K	4B
1401/10/04	54,900	51,750	54,950	53,800	0.84	210	109K	6B
1401/10/03	53,850	52,700	53,850	53,350	2.01	187	139K	7B
1401/09/30	51,350	51,200	52,550	52,300	2.45	167	181K	10B
1401/09/29	50,750	50,500	51,550	51,050	0.20	163	112K	6B
1401/09/28	51,650	50,050	51,950	50,950	(1.16)	220	111K	6B
1401/09/27	52,500	50,600	52,500	51,550	0.10	156	123K	6B
1401/09/26	49,800	49,800	52,250	51,500	0.68	111	140K	7B
1401/09/23	51,050	49,550	52,400	51,150	0.29	154	90K	5B
1401/09/22	50,500	50,500	53,500	51,000	(2.02)	494	385K	20B
1401/09/21	51,300	51,150	52,500	52,050	(1.23)	156	96K	5B
1401/09/20	51,150	51,150	54,200	52,700	0.0	305	552K	29B
1401/09/19	52,700	52,700	52,700	52,700	(2.95)	12	2K	103M
1401/09/16	54,300	54,300	54,300	54,300	(2.95)	16	11K	591M
1401/09/15	54,300	54,300	54,300	55,950	0.0	7	1K	56M
1401/09/14	54,450	54,450	54,450	55,950	(0.27)	10	19K	1B
1401/09/13	54,450	54,450	54,450	56,100	0.0	3	2K	117M
1401/09/12	54,450	54,450	54,450	56,100	0.0	4	889	48M
1401/09/09	54,950	54,950	54,950	56,100	(0.88)	17	50K	3B
1401/09/08	55,150	55,150	55,150	56,600	(0.44)	17	27K	1B
1401/09/07	55,550	55,550	55,550	56,850	(0.7)	36	39K	2B
1401/09/06	56,550	56,550	56,550	57,250	(1.72)	57	103K	6B
1401/09/05	56,750	56,750	56,750	58,250	(0.43)	10	23K	1B
1401/09/02	57,000	57,000	57,000	58,500	(0.43)	16	25K	1B
1401/09/01	57,250	57,250	57,250	58,750	(0.42)	16	23K	1B
1401/08/30	57,500	57,500	57,500	59,000	(0.42)	16	25K	1B
1401/08/29	57,750	57,750	57,750	59,250	(0.42)	9	22K	1B
1401/08/28	57,750	57,750	57,750	59,500	0.0	2	188	11M
1401/08/25	57,100	57,100	57,100	59,500	(1.0)	39	33K	2B
1401/08/24	58,300	58,300	58,300	60,100	0.0	6	537	31M
1401/08/23	58,300	58,300	58,300	60,100	0.0	2	586	34M
1401/08/21	58,300	58,300	58,300	60,100	0.0	5	2K	94M
1401/08/18	58,550	58,550	58,550	60,100	(0.41)	16	22K	1B
1401/08/17	60,200	60,200	63,000	60,350	(4.74)	240	385K	23B
1401/08/16	61,500	61,500	61,500	63,350	(0.08)	11	5K	294M
1401/08/15	61,600	61,600	61,600	63,400	(0.16)	8	9K	538M
1401/08/14	61,600	61,600	61,600	63,500	0.0	1	88	5M
1401/08/09	60,650	60,650	60,650	63,500	(0.47)	14	14K	878M
1401/08/08	61,900	61,900	61,900	63,800	0.0	2	193	12M
1401/08/07	61,900	61,900	61,900	63,800	0.0	2	214	13M
1401/08/02	61,900	61,900	61,900	63,800	0.0	1	321	20M
1401/08/01	60,900	60,900	60,900	63,800	(0.47)	15	15K	921M
1401/07/30	62,200	62,200	62,200	64,100	0.0	2	600	37M
1401/07/27	62,250	62,250	62,250	64,100	(0.08)	3	3K	162M
1401/07/25	62,250	62,250	62,250	64,150	0.0	2	83	5M
1401/07/24	62,250	62,250	62,250	64,150	0.0	2	170	11M
1401/07/23	61,650	61,650	65,250	64,150	(1.08)	53	108K	7B
1401/07/20	62,950	62,950	62,950	64,850	0.0	4	1K	66M
1401/07/19	62,950	62,950	62,950	64,850	0.0	7	2K	100M
1401/07/18	63,000	63,000	63,000	64,850	(0.08)	5	3K	200M
1401/07/17	63,050	63,050	63,050	64,900	(0.08)	4	3K	190M
1401/07/16	63,050	63,050	63,050	64,950	(0.08)	5	3K	161M
1401/07/12	64,850	63,050	65,700	65,000	0.08	39	51K	3B
1401/07/11	65,000	63,050	65,900	64,950	(0.08)	43	75K	5B
1401/07/10	62,700	62,700	65,400	65,000	(1.44)	50	77K	5B
1401/07/06	64,000	64,000	64,000	65,950	0.0	7	536	34M
1401/07/04	64,150	64,150	64,150	65,950	(0.23)	8	12K	777M
1401/07/02	64,150	64,150	64,150	66,100	0.0	2	308	20M
1401/06/30	64,150	64,150	64,150	66,100	0.0	4	468	30M
1401/06/29	63,500	63,500	67,050	66,100	0.99	71	163K	11B
1401/06/28	63,900	63,650	63,900	65,450	(0.23)	22	12K	759M
1401/06/27	63,900	63,900	64,150	65,600	(0.38)	17	21K	1B
1401/06/23	64,550	64,250	64,550	65,850	(0.53)	47	28K	2B
1401/06/22	66,850	64,450	67,450	66,200	(0.3)	159	282K	19B
1401/06/21	63,600	63,600	67,400	66,400	1.30	182	442K	29B
1401/06/20	63,950	63,650	63,950	65,550	(0.08)	9	3K	185M
1401/06/19	66,900	63,950	66,900	65,600	(0.46)	19	26K	2B
1401/06/16	65,250	65,250	68,250	65,900	(2.01)	82	161K	11B
1401/06/15	65,300	65,300	65,300	67,250	(0.07)	9	3K	202M
1401/06/14	65,400	65,400	65,400	67,300	(0.15)	8	6K	399M
1401/06/13	67,950	65,750	68,000	67,400	(0.52)	50	83K	6B
1401/06/12	68,000	65,600	68,000	67,750	0.22	37	140K	9B
1401/06/09	65,950	65,950	69,300	67,600	(0.52)	93	169K	11B
1401/06/08	68,400	66,500	68,400	67,950	(0.88)	38	43K	3B
1401/06/07	69,650	66,500	69,750	68,550	0.0	74	113K	8B
1401/06/06	68,500	66,150	69,650	68,550	0.59	100	162K	11B
1401/06/05	69,000	66,300	69,950	68,150	(0.29)	122	181K	12B
1401/06/02	67,000	67,000	69,000	68,350	1.71	48	126K	9B
1401/06/01	68,000	65,450	68,850	67,200	(0.37)	115	136K	9B
1401/05/31	66,900	66,700	68,200	67,450	1.35	51	122K	8B
1401/05/30	65,950	65,100	67,150	66,550	2.07	83	146K	10B
1401/05/29	63,150	63,050	65,500	65,200	2.52	166	387K	25B
1401/05/26	63,200	61,300	64,900	63,600	0.71	185	484K	31B
1401/05/25	63,950	61,450	63,950	63,150	(0.24)	51	23K	1B
1401/05/24	62,300	61,850	64,800	63,300	(0.71)	108	104K	7B
1401/05/23	64,550	61,850	65,300	63,750	0.47	186	276K	18B
1401/05/22	62,450	62,400	65,800	63,450	(1.32)	102	155K	10B
1401/05/19	63,100	63,100	66,900	64,300	(1.15)	130	134K	9B
1401/05/18	68,300	64,450	68,300	65,050	(2.03)	186	245K	16B
1401/05/15	63,300	63,300	67,200	66,400	1.76	278	267K	18B
1401/05/12	63,600	63,600	63,600	65,250	(0.46)	13	24K	2B
1401/05/11	64,350	64,350	64,350	65,550	(1.13)	19	57K	4B
1401/05/10	64,450	64,450	64,450	66,300	(0.15)	13	8K	537M
1401/05/09	64,800	64,800	64,800	66,400	(0.6)	7	28K	2B
1401/05/08	65,550	65,550	65,550	66,800	(1.11)	16	56K	4B
1401/05/05	66,000	66,000	66,000	67,550	(0.66)	9	30K	2B
1401/05/04	66,700	66,700	66,700	68,000	(1.09)	16	50K	3B
1401/05/03	67,400	67,400	67,400	68,750	(1.01)	31	47K	3B
1401/05/02	69,250	69,250	69,250	69,450	(2.66)	71	125K	9B
1401/05/01	71,850	69,800	73,200	71,350	(0.83)	111	265K	19B
1401/04/29	71,900	70,350	74,000	71,950	(0.76)	188	264K	19B
1401/04/28	70,100	70,100	74,100	72,500	0.35	218	242K	18B
1401/04/26	74,050	71,850	75,700	72,250	(2.43)	154	195K	14B
1401/04/25	75,000	72,600	75,000	74,050	1.58	174	279K	21B
1401/04/22	71,000	71,000	73,100	72,900	2.68	174	150K	11B
1401/04/21	70,900	70,500	72,550	71,000	0.14	98	57K	4B
1401/04/20	73,900	69,800	73,900	70,900	(1.46)	175	299K	21B
1401/04/18	72,000	70,750	72,550	71,950	1.84	131	292K	21B
1401/04/15	69,400	68,750	70,950	70,650	2.54	120	147K	10B
1401/04/14	68,900	68,000	69,450	68,900	2.15	181	224K	15B
1401/04/13	68,600	66,950	68,600	67,450	(0.07)	61	86K	6B
1401/04/12	68,800	66,300	68,800	67,500	0.60	96	136K	9B
1401/04/11	68,150	67,150	68,150	67,100	0.90	69	61K	4B
1401/04/08	68,600	66,200	69,050	66,500	(2.49)	184	362K	24B
1401/04/07	69,950	66,450	69,950	68,200	(0.44)	155	189K	13B
1401/04/06	67,100	66,050	69,950	68,500	0.66	177	329K	23B
1401/04/05	68,300	65,300	68,650	68,050	1.26	134	157K	11B
1401/04/04	67,250	65,250	69,100	67,200	(0.07)	268	313K	21B
1401/04/01	67,000	66,000	67,600	67,250	2.44	145	185K	12B
1401/03/31	64,500	63,200	67,100	65,650	0.77	322	490K	32B
1401/03/30	65,050	65,050	67,150	65,150	(2.83)	209	248K	16B
1401/03/29	66,300	66,300	68,900	67,050	(1.9)	83	242K	16B
1401/03/28	70,000	67,000	71,000	68,350	(1.01)	212	338K	23B
1401/03/25	67,200	66,950	70,100	69,050	1.32	219	285K	20B
1401/03/24	69,800	67,950	70,000	68,150	(2.71)	179	340K	23B
1401/03/23	72,000	68,700	72,200	70,050	(1.06)	405	518K	36B
1401/03/22	72,900	70,450	72,900	70,800	(2.48)	540	376K	27B
1401/03/21	74,000	70,000	74,000	72,600	0.90	261	241K	18B
1401/03/18	72,000	68,650	72,700	71,950	1.91	237	330K	24B
1401/03/17	68,900	68,600	70,700	70,600	2.84	355	839K	59B
1401/03/16	68,300	68,300	71,500	68,650	(2.49)	236	834K	57B
1401/03/11	70,150	70,150	70,150	70,400	(2.63)	33	115K	8B
1401/03/10	72,300	72,300	72,300	72,300	(2.95)	33	155K	11B
1401/03/09	74,400	74,300	78,650	74,500	(2.68)	119	227K	17B
1401/03/08	75,850	75,650	78,950	76,550	(1.8)	223	177K	14B
1401/03/07	79,050	77,000	79,050	77,950	1.56	137	157K	12B
1401/03/04	76,300	74,000	78,500	76,750	0.66	325	573K	44B
1401/03/03	76,700	72,500	76,700	76,250	2.35	290	396K	30B
1401/03/02	74,500	74,500	74,500	74,500	2.97	79	263K	20B
1401/02/28	73,650	69,450	73,650	72,350	1.12	148	169K	12B
1401/02/27	71,750	70,200	71,750	71,550	2.65	159	489K	35B
1401/02/26	69,950	68,300	69,950	69,700	2.58	182	357K	25B
1401/02/25	68,000	66,900	68,000	67,950	2.88	108	301K	20B
1401/02/24	66,000	64,600	66,800	66,050	1.77	102	120K	8B
1401/02/21	66,100	63,900	67,400	64,900	(1.29)	168	427K	28B
1401/02/20	65,800	64,300	66,950	65,750	(0.3)	121	179K	12B
1401/02/19	67,450	64,050	67,450	65,950	0.38	111	119K	8B
1401/02/18	65,700	64,600	65,800	65,700	2.82	183	307K	20B
1401/02/17	63,900	63,850	63,900	63,900	2.98	90	278K	18B
1401/02/12	62,050	60,250	62,100	62,050	2.90	140	184K	11B
1401/02/11	60,900	59,150	60,900	60,300	1.94	89	266K	16B
1401/02/10	58,000	57,650	59,350	59,150	2.60	148	344K	20B
1401/02/07	58,400	56,500	58,600	57,650	1.05	83	119K	7B
1401/02/06	57,100	55,450	57,700	57,050	1.78	185	293K	17B
1401/02/05	58,650	55,800	58,650	56,050	(2.52)	134	221K	12B
1401/02/04	59,250	56,300	59,250	57,500	(0.86)	115	161K	9B
1401/01/31	56,000	56,000	59,000	58,000	0.52	219	500K	29B
1401/01/30	58,250	57,450	59,950	57,700	(2.53)	159	278K	16B
1401/01/29	58,700	58,000	59,650	59,200	2.16	104	197K	12B
1401/01/28	56,550	56,550	58,200	57,950	2.39	150	444K	26B
1401/01/27	57,300	54,850	57,400	56,600	0.18	152	349K	20B
1401/01/24	57,350	56,150	57,350	56,500	1.44	93	113K	6B
1401/01/23	54,050	54,050	57,350	55,700	0.0	187	1M	57B
1401/01/22	57,500	55,300	57,500	55,700	(2.28)	121	290K	16B
1401/01/21	57,600	55,400	57,600	57,000	1.60	108	247K	14B
1401/01/20	56,400	53,500	56,550	56,100	2.09	190	424K	24B
1401/01/17	55,400	54,100	55,400	54,950	2.14	128	208K	11B
1401/01/16	53,350	53,000	53,950	53,800	2.67	296	1M	76B
1401/01/15	53,450	51,300	53,450	52,400	0.48	113	474K	25B
1401/01/14	53,500	51,500	53,500	52,150	0.29	89	272K	14B
1401/01/10	52,400	50,950	52,450	52,000	2.06	88	148K	8B
1401/01/09	50,000	48,250	51,100	50,950	2.62	157	628K	32B
1401/01/08	0	0	0	49,650	0.0	178	598K	30B
1401/01/07	49,900	47,550	50,150	49,650	1.95	178	598K	30B
1401/01/06	49,750	47,600	49,950	48,700	0.41	160	488K	24B
1400/12/28	47,850	47,150	49,000	48,500	1.68	134	452K	22B
1400/12/25	47,800	46,300	47,800	47,700	2.69	187	642K	31B
1400/12/23	46,450	46,450	46,450	46,450	4.97	63	431K	20B
1400/12/22	44,300	44,300	44,300	44,250	2.79	36	230K	10B
1400/12/21	43,300	43,300	43,300	43,050	2.38	48	191K	8B
1400/12/18	40,050	40,050	42,050	42,050	2.94	178	2M	81B
1400/12/17	40,800	39,800	40,950	40,850	2.64	102	305K	12B
1400/12/16	39,650	39,150	40,700	39,800	0.25	84	107K	4B
1400/12/15	40,350	39,650	41,700	39,700	(2.82)	114	531K	21B
1400/12/14	42,750	40,350	42,750	40,850	(1.68)	112	206K	8B
1400/12/11	41,650	40,550	41,650	41,550	4.66	149	473K	20B
1400/12/09	39,300	39,300	39,800	39,700	2.72	47	230K	9B
1400/12/08	39,100	38,100	39,100	38,650	1.71	90	202K	8B
1400/12/07	37,600	37,500	38,600	38,000	1.33	78	126K	5B
1400/12/04	38,300	36,200	38,300	37,500	0.81	68	91K	3B
1400/12/03	36,150	36,150	37,900	37,200	1.09	72	113K	4B
1400/12/02	36,800	35,700	36,800	36,800	2.94	65	247K	9B
1400/12/01	35,750	35,000	36,500	35,750	0.85	95	142K	5B
1400/11/30	34,750	34,750	36,050	35,450	(0.98)	68	111K	4B
1400/11/27	35,050	35,050	36,050	35,800	(0.83)	68	74K	3B
1400/11/25	35,900	35,800	37,450	36,100	(2.17)	100	200K	7B
1400/11/24	37,600	35,900	37,600	36,900	(0.27)	53	37K	1B
1400/11/23	36,000	36,000	37,050	37,000	2.78	154	382K	14B
1400/11/20	35,100	35,000	36,700	36,000	0.0	50	22K	776M
1400/11/19	36,450	35,100	36,600	36,000	(0.41)	162	117K	4B
1400/11/18	35,250	35,250	36,300	36,150	(0.41)	87	64K	2B
1400/11/17	35,500	35,350	35,550	36,300	(0.27)	54	29K	1B
1400/11/16	36,750	35,550	36,900	36,400	1.39	113	145K	5B
1400/11/13	35,500	35,250	36,900	35,900	(0.14)	83	59K	2B
1400/11/12	35,100	35,100	36,850	35,950	(0.55)	128	205K	7B
1400/11/11	36,200	35,500	36,750	36,150	(1.09)	110	101K	4B
1400/11/10	37,650	36,200	37,650	36,550	(2.01)	213	235K	9B
1400/11/09	36,450	36,450	38,650	37,300	(0.67)	488	659K	25B
1400/11/06	36,500	36,500	36,500	37,550	(0.13)	10	16K	579M
1400/11/05	35,850	35,850	35,850	37,600	(0.27)	12	17K	602M
1400/11/04	36,850	36,850	38,600	37,700	(0.66)	26	52K	2B
1400/11/03	37,250	37,250	37,250	37,950	(1.17)	19	94K	4B
1400/11/02	39,400	37,400	39,400	38,400	(0.39)	144	114K	4B
1400/10/29	37,900	37,850	39,150	38,550	(1.15)	58	95K	4B
1400/10/28	40,250	38,700	40,250	39,000	(2.13)	62	206K	8B
1400/10/27	39,000	39,000	40,750	39,850	(0.87)	99	90K	4B
1400/10/26	39,150	39,050	41,350	40,200	(0.1)	34	18K	713M
1400/10/15	40,595	39,181	41,000	40,240	(0.38)	116	95K	4B
1400/10/14	40,499	40,001	40,999	40,392	0.04	60	40K	2B
1400/10/13	40,000	39,436	40,799	40,377	(0.27)	73	54K	2B
1400/10/12	41,390	39,750	41,390	40,485	(0.22)	86	42K	2B
1400/10/11	40,694	39,400	40,694	40,576	(0.1)	45	18K	737M
1400/10/08	42,069	39,810	42,272	40,616	(1.04)	227	380K	15B
1400/10/07	41,014	40,110	42,000	41,041	0.38	104	87K	4B
1400/10/06	40,188	39,050	41,185	40,884	2.04	151	276K	11B
1400/10/05	40,173	39,000	40,999	40,067	(0.06)	65	75K	3B
1400/10/04	41,190	39,500	41,190	40,091	0.02	93	78K	3B
1400/10/01	41,200	39,797	41,475	40,082	(2.3)	148	253K	10B
1400/09/30	42,000	40,518	42,000	41,027	(1.78)	190	203K	8B
1400/09/29	41,509	41,397	42,999	41,771	(2.12)	181	176K	7B
1400/09/28	43,202	41,896	43,202	42,677	(1.19)	110	132K	6B
1400/09/27	43,729	42,135	43,729	43,191	1.73	123	312K	13B
1400/09/24	41,240	41,240	42,991	42,456	1.72	113	153K	7B
1400/09/23	40,999	40,796	41,821	41,739	2.80	213	335K	14B
1400/09/22	41,160	39,694	42,000	40,603	(0.78)	217	225K	9B
1400/09/21	40,506	40,506	41,640	40,921	0.20	106	91K	4B
1400/09/20	41,000	39,950	41,500	40,840	(0.63)	157	149K	6B
1400/09/17	42,478	40,513	42,478	41,099	(1.59)	213	171K	7B
1400/09/16	42,000	40,630	42,548	41,765	0.16	137	101K	4B
1400/09/15	41,688	41,688	43,399	41,699	(2.97)	250	581K	24B
1400/09/14	44,100	42,562	44,100	42,977	(2.05)	137	165K	7B
1400/09/10	44,500	42,953	44,500	43,878	(0.91)	36	69K	3B
1400/09/09	45,448	43,689	45,448	44,281	(1.69)	63	130K	6B
1400/09/08	46,850	44,362	46,879	45,040	(1.52)	397	946K	43B
1400/09/07	47,000	44,779	47,070	45,734	(0.93)	122	162K	7B
1400/09/06	47,115	45,100	47,115	46,163	0.10	115	116K	5B
1400/09/03	47,490	45,382	47,490	46,115	(1.43)	98	137K	6B
1400/09/02	47,088	46,671	48,135	46,785	(2.76)	161	410K	19B
1400/09/01	48,729	46,232	48,729	48,114	1.70	90	187K	9B
1400/08/29	47,026	46,963	49,352	47,310	(2.28)	180	316K	15B
1400/08/26	49,688	48,035	49,969	48,415	(2.23)	163	192K	9B
1400/08/25	50,767	49,004	50,767	49,520	(1.98)	160	157K	8B
1400/08/24	53,300	50,312	53,300	50,519	(2.6)	190	212K	11B
1400/08/23	51,918	50,700	51,918	51,868	2.90	256	525K	27B
1400/08/22	50,999	48,630	51,043	50,406	1.71	402	1M	61B
1400/08/19	49,200	49,000	50,436	49,557	0.85	145	217K	11B
1400/08/18	49,985	48,801	49,985	49,140	0.39	94	93K	5B
1400/08/17	48,510	48,011	49,500	48,949	(0.16)	91	121K	6B
1400/08/16	49,700	48,253	49,700	49,025	(0.06)	128	260K	13B
1400/08/15	49,100	47,292	49,912	49,054	1.22	241	294K	14B
1400/08/12	47,401	47,401	49,000	48,461	(0.64)	184	289K	14B
1400/08/11	50,000	47,361	50,085	48,774	0.13	116	67K	3B
1400/08/10	48,970	47,800	49,720	48,709	0.91	116	184K	9B
1400/08/09	49,000	46,821	49,000	48,272	0.78	167	314K	15B
1400/08/08	49,000	46,861	49,000	47,900	(0.66)	195	224K	11B
1400/08/05	48,200	46,453	49,320	48,216	0.68	181	212K	10B
1400/08/04	49,900	47,723	49,900	47,888	(2.66)	287	451K	22B
1400/08/03	49,990	48,500	49,990	49,198	0.70	337	510K	25B
1400/08/01	48,601	48,354	52,670	48,854	(4.02)	531	946K	46B
1400/07/28	51,011	49,400	51,011	50,898	2.77	419	933K	47B
1400/07/27	49,525	49,520	49,526	49,526	3.00	155	380K	19B
1400/07/26	45,561	45,561	48,376	48,084	2.38	308	619K	30B
1400/07/25	47,590	46,000	47,590	46,967	0.56	361	525K	25B
1400/07/24	44,710	44,671	46,989	46,704	1.42	275	371K	17B
1400/07/21	45,909	45,909	47,379	46,052	(2.7)	217	298K	14B
1400/07/20	48,490	46,684	48,490	47,328	(0.45)	281	300K	14B
1400/07/19	47,100	46,726	48,790	47,540	(0.12)	253	193K	9B
1400/07/18	46,370	46,253	48,800	47,597	(0.18)	397	1M	51B
1400/07/17	48,740	47,127	48,740	47,683	(1.85)	227	187K	9B
1400/07/14	47,100	47,100	49,000	48,584	0.39	237	310K	15B
1400/07/12	49,450	48,400	49,450	48,396	0.57	168	123K	6B
1400/07/11	48,500	46,298	48,860	48,121	1.43	256	200K	10B
1400/07/10	45,714	45,714	48,540	47,441	0.67	774	1M	48B
1400/07/07	47,160	47,124	47,167	47,127	(2.99)	141	247K	12B
1400/07/06	50,899	48,382	50,899	48,581	(2.6)	442	386K	19B
1400/07/04	50,000	49,443	51,890	49,878	(2.15)	570	497K	25B
1400/07/03	51,310	49,411	51,900	50,972	0.26	292	226K	12B
1400/06/31	48,902	48,902	51,200	50,838	1.38	330	429K	22B
1400/06/30	51,227	48,561	51,227	50,145	0.18	528	456K	23B
1400/06/29	48,322	48,322	51,298	50,056	0.48	428	565K	28B
1400/06/28	49,802	49,802	50,500	49,816	(2.97)	167	219K	11B
1400/06/27	53,392	50,570	53,392	51,342	(1.52)	227	108K	5B
1400/06/24	50,611	50,611	53,324	52,134	0.06	493	281K	15B
1400/06/23	53,200	51,113	53,897	52,103	(1.12)	598	541K	28B
1400/06/22	54,000	51,000	54,000	52,693	0.40	510	304K	16B
1400/06/21	53,475	50,361	53,475	52,482	1.09	812	455K	24B
1400/06/20	51,918	51,918	51,918	51,918	3.00	190	232K	12B
1400/06/17	50,407	50,001	50,407	50,406	3.00	580	483K	24B
1400/06/16	50,340	50,340	50,340	48,939	0.13	18	9K	465M
1400/06/14	49,000	47,410	49,960	48,874	0.06	347	302K	15B
1400/06/13	49,610	47,803	49,610	48,843	1.27	377	310K	15B
1400/06/10	46,001	46,001	48,712	48,231	1.98	391	390K	19B
1400/06/09	46,519	46,519	49,000	47,294	(1.38)	424	371K	18B
1400/06/08	50,000	47,634	50,000	47,957	(2.34)	356	263K	13B
1400/06/07	48,710	48,580	51,000	49,107	(1.95)	904	667K	33B
1400/06/06	50,350	48,511	50,350	50,082	2.45	345	241K	12B
1400/06/03	49,300	47,620	49,336	48,884	4.04	790	950K	46B
1400/06/02	47,000	45,850	47,102	46,987	2.75	339	239K	11B
1400/06/01	44,600	44,507	45,842	45,731	2.75	370	407K	19B
1400/05/31	45,200	43,040	45,200	44,507	1.42	976	924K	41B
1400/05/24	43,884	43,880	43,884	43,884	3.00	238	263K	12B
1400/05/23	41,600	41,480	43,513	42,606	0.85	786	658K	28B
1400/05/20	42,700	41,788	42,990	42,246	1.09	501	453K	19B
1400/05/19	41,000	40,855	41,977	41,789	2.54	481	602K	25B
1400/05/18	41,735	40,483	41,735	40,755	(2.35)	498	452K	18B
1400/05/17	41,628	41,111	42,870	41,735	(1.18)	360	373K	16B
1400/05/16	42,600	41,800	43,443	42,233	(1.16)	295	234K	10B
1400/05/13	41,500	41,368	43,448	42,727	1.07	610	756K	32B
1400/05/12	40,300	40,211	42,443	42,275	2.59	510	646K	27B
1400/05/11	40,262	40,262	42,300	41,207	(0.6)	270	307K	13B
1400/05/10	41,323	41,022	42,800	41,454	(1.98)	609	796K	33B
1400/05/09	41,005	40,925	43,450	42,290	0.24	860	1M	46B
1400/05/06	43,030	41,789	43,040	42,190	(2.07)	648	756K	32B
1400/05/05	44,000	41,500	44,055	43,081	0.72	754	691K	30B
1400/05/04	43,020	42,100	43,020	42,772	2.41	474	389K	17B
1400/04/28	41,880	39,951	42,421	41,767	1.41	1,383	2M	64B
1400/04/27	42,350	41,144	42,350	41,186	(2.9)	451	631K	26B
1400/04/26	42,848	41,563	43,500	42,416	(1.01)	1,221	1M	53B
1400/04/23	42,897	41,727	44,299	42,848	(0.39)	1,386	2M	95B
1400/04/22	42,601	42,449	44,500	43,017	(1.7)	981	1M	53B
1400/04/21	42,831	41,711	45,380	43,761	(0.31)	858	968K	42B
1400/04/20	43,055	43,043	45,422	43,899	(1.07)	1,032	2M	98B
1400/04/19	44,203	44,103	45,928	44,374	(2.4)	962	1M	49B
1400/04/16	46,287	44,886	47,600	45,467	(1.74)	942	2M	75B
1400/04/15	46,000	46,000	46,287	46,274	2.97	614	1M	62B
1400/04/14	44,099	43,975	45,026	44,939	2.80	303	513K	23B
1400/04/13	43,800	42,600	43,856	43,715	2.67	449	853K	37B
1400/04/12	42,480	41,460	42,649	42,579	2.83	489	847K	36B
1400/04/09	39,820	39,820	42,282	41,407	0.87	849	2M	89B
1400/04/08	40,206	40,206	40,206	41,051	(0.96)	21	73K	3B
1400/04/07	40,489	40,489	40,489	41,449	(0.7)	12	53K	2B
1400/04/06	40,717	40,717	40,717	41,741	(2.61)	36	120K	5B
1400/04/05	42,291	42,291	42,291	42,860	(1.69)	70	130K	5B
1400/04/02	43,439	43,439	43,439	43,598	(2.64)	43	179K	8B
1400/04/01	44,022	44,022	44,022	44,782	(1.32)	50	89K	4B
1400/03/31	45,383	45,383	45,383	45,383	(5.0)	74	245K	11B
1400/03/30	47,057	47,057	47,057	47,771	(1.53)	15	103K	5B
1400/03/29	47,880	47,880	47,880	48,512	(1.72)	52	116K	6B
1400/03/26	51,360	49,123	51,360	49,360	(2.53)	341	473K	23B
1400/03/25	51,375	48,384	51,376	50,642	1.53	578	741K	38B
1400/03/24	49,408	49,403	52,400	49,880	(2.06)	789	1M	59B
1400/03/23	50,919	50,919	52,450	50,930	(4.98)	545	1M	62B
1400/03/22	53,503	53,503	53,503	53,598	(2.83)	34	171K	9B
1400/03/19	55,122	55,122	56,500	55,157	(2.94)	153	332K	18B
1400/03/18	57,990	55,250	58,666	56,826	(0.23)	1,153	2M	101B
1400/03/17	56,000	54,006	57,205	56,958	4.55	451	667K	38B
1400/03/12	55,140	51,929	55,141	54,481	1.77	872	2M	83B
1400/03/11	53,535	53,535	53,535	53,535	3.00	103	334K	18B
1400/03/10	50,480	50,480	51,994	51,976	2.96	447	775K	40B
1400/03/09	50,468	50,467	51,800	50,480	(2.97)	353	866K	44B
1400/03/08	53,800	51,704	54,153	52,027	(2.39)	586	803K	42B
1400/03/05	52,692	52,692	57,038	53,303	(3.9)	1,168	2M	103B
1400/03/04	55,044	55,044	55,044	55,465	(2.26)	33	134K	7B
1400/03/03	55,613	55,613	55,613	56,746	(1.02)	19	61K	3B
1400/03/02	59,397	55,937	59,397	57,332	(0.58)	390	991K	57B
1400/03/01	57,660	57,660	57,668	57,667	3.00	125	313K	18B
1400/02/29	54,823	54,823	58,123	55,989	(0.94)	656	872K	49B
1400/02/28	56,518	56,518	56,518	56,518	(5.0)	52	214K	12B
1400/02/27	58,724	58,724	58,724	59,492	(1.73)	41	93K	5B
1400/02/26	59,000	58,711	62,341	60,540	0.02	1,091	1M	74B
1400/02/25	60,424	60,424	62,290	60,526	(2.84)	933	1M	77B
1400/02/22	62,900	59,969	63,027	62,292	1.80	951	1M	90B
1400/02/12	61,586	61,586	61,586	61,192	2.34	82	268K	16B
1400/02/11	60,086	60,086	60,086	59,793	2.50	114	285K	17B
1400/02/08	57,900	57,300	58,409	58,336	2.87	275	438K	26B
1400/02/07	56,647	56,647	57,800	56,708	(1.89)	942	2M	100B
1400/02/06	59,197	56,324	59,197	57,803	0.57	1,336	3M	183B
1400/02/04	57,561	57,561	57,561	57,473	2.84	152	339K	20B
1400/02/01	55,885	55,885	55,885	55,885	3.00	223	374K	21B
1400/01/31	52,704	52,704	55,392	54,258	0.89	796	1M	59B
1400/01/30	53,779	53,779	53,779	53,779	(4.0)	161	602K	32B
1400/01/29	55,371	55,371	55,371	56,019	(0.85)	22	151K	8B
1400/01/28	55,374	55,374	55,374	56,501	(0.01)	5	993	55M
1400/01/25	57,300	55,788	58,500	56,504	(0.74)	1,058	1M	80B
1400/01/24	57,144	54,385	57,144	56,926	2.61	1,358	3M	151B
1400/01/23	56,265	56,265	56,265	55,480	1.56	65	205K	12B
1400/01/22	54,627	54,627	54,627	54,627	5.00	105	490K	27B
1400/01/21	52,273	49,810	52,273	52,026	2.51	1,291	2M	119B
1400/01/18	51,250	51,000	51,250	50,751	2.00	206	293K	15B
1400/01/17	49,520	48,520	49,934	49,758	2.64	718	697K	35B
1400/01/16	50,000	47,660	50,089	48,480	(0.31)	990	2M	83B
1400/01/15	48,679	47,006	48,679	48,632	4.90	317	534K	26B
1400/01/14	46,834	44,561	46,834	46,361	1.96	792	944K	44B
1400/01/11	45,861	45,011	45,861	45,470	2.12	251	314K	14B
1400/01/10	44,000	43,800	44,965	44,526	1.99	232	318K	14B
1400/01/08	43,111	43,111	46,000	43,656	(2.79)	918	1M	48B
1400/01/07	44,318	44,318	44,318	44,907	(0.7)	14	154K	7B
1399/12/27	44,533	44,533	44,533	45,222	(0.48)	42	105K	5B
1399/12/26	45,117	45,117	47,000	45,441	(1.29)	757	964K	44B
1399/12/25	47,200	44,910	47,200	46,037	0.46	365	661K	30B
1399/12/19	44,843	44,843	44,843	45,826	(1.89)	26	198K	9B
1399/12/18	46,126	46,126	46,126	46,711	(0.76)	26	158K	7B
1399/12/17	46,505	46,505	46,505	47,067	(0.82)	21	170K	8B
1399/12/16	46,859	46,859	46,859	47,454	(0.75)	22	158K	7B
1399/12/13	46,738	46,738	46,738	47,815	(1.79)	31	187K	9B
1399/12/12	47,736	47,736	47,736	48,685	(0.05)	11	11K	510M
1399/12/11	48,178	48,178	48,178	48,710	(0.92)	43	192K	9B
1399/12/10	50,200	48,163	50,200	49,161	0.03	101	120K	6B
1399/12/09	49,170	47,990	49,173	49,145	2.94	438	656K	32B
1399/12/06	47,743	47,000	47,743	47,741	2.99	589	1M	50B
1399/12/05	46,785	42,776	46,785	46,353	4.03	908	2M	80B
1399/12/04	43,541	43,541	44,635	44,558	2.82	831	2M	78B
1399/12/03	43,519	42,463	43,519	43,335	2.56	535	891K	39B
1399/12/02	42,993	40,907	42,993	42,252	1.22	1,238	2M	81B
1399/11/29	40,315	40,315	44,070	41,741	(0.6)	1,721	3M	144B
1399/11/28	41,450	41,450	41,450	41,994	(0.71)	19	159K	7B
1399/11/27	41,741	41,741	41,741	42,295	(0.7)	25	156K	7B
1399/11/26	42,165	42,165	42,165	42,592	(1.01)	42	225K	9B
1399/11/25	45,656	42,931	45,656	43,025	(3.79)	379	1M	44B
1399/11/21	44,761	43,504	44,761	44,719	2.90	312	1M	48B
1399/11/20	44,510	44,510	44,510	43,458	0.56	59	90K	4B
1399/11/19	43,779	43,779	43,779	43,214	1.67	94	266K	12B
1399/11/18	43,144	40,635	43,144	42,504	1.47	116	254K	11B
1399/10/27	41,898	40,300	41,899	41,888	3.97	696	1M	50B
1399/10/24	40,298	40,298	40,298	40,288	1.97	93	265K	11B
1399/10/23	39,508	39,508	39,508	39,508	2.00	277	492K	19B
1399/10/22	38,972	37,444	38,972	38,734	1.38	814	1M	47B
1399/10/21	38,815	38,815	38,815	38,208	0.40	49	54K	2B
1399/10/20	38,040	38,040	38,055	38,054	2.00	227	293K	11B
1399/10/17	37,355	35,891	37,355	37,309	1.87	511	1M	49B
1399/10/16	34,691	34,691	37,445	36,623	1.72	1,563	3M	117B
1399/10/15	36,005	36,005	36,005	36,005	(2.0)	180	380K	14B
1399/10/14	36,739	36,739	36,739	36,739	(2.0)	57	287K	11B
1399/10/13	37,270	37,270	37,270	37,488	(1.43)	43	188K	7B
1399/10/10	39,267	36,247	39,267	38,030	0.72	1,805	3M	107B
1399/10/09	37,788	36,350	37,788	37,757	1.91	268	485K	18B
1399/10/08	37,205	35,747	37,205	37,048	1.57	568	1M	46B
1399/10/07	36,476	36,375	36,476	36,476	2.00	415	1M	51B
1399/10/06	35,886	35,886	35,886	35,761	3.64	184	263K	9B
1399/10/03	34,728	34,728	34,728	34,506	1.35	182	212K	7B
1399/10/02	34,215	34,215	34,215	34,048	1.50	176	237K	8B
1399/10/01	33,769	33,769	33,769	33,545	1.32	145	208K	7B
1399/09/30	33,470	33,470	33,470	33,107	2.87	273	226K	8B
1399/09/29	32,374	32,374	32,374	32,183	1.40	136	220K	7B
1399/09/26	31,804	31,800	31,804	31,740	1.79	246	312K	10B
1399/09/25	30,222	30,222	31,454	31,181	1.11	580	652K	20B
1399/09/24	31,111	29,891	31,111	30,838	1.10	692	857K	26B
1399/09/23	30,546	30,546	30,546	30,501	1.85	200	321K	10B
1399/09/22	29,948	29,948	29,948	29,948	4.00	300	381K	11B
1399/09/19	28,877	28,877	28,877	28,797	1.72	165	301K	9B
1399/09/18	28,330	28,320	28,385	28,311	1.73	161	306K	9B
1399/09/17	27,800	27,500	27,850	27,829	1.92	460	853K	24B
1399/09/16	26,883	26,875	27,900	27,304	(0.43)	321	629K	17B
1399/09/15	27,383	27,383	28,210	27,421	(3.86)	598	1M	39B
1399/09/12	28,210	28,210	28,210	28,523	(0.91)	26	156K	4B
1399/09/11	28,467	28,467	28,467	28,785	(0.9)	10	155K	4B
1399/09/10	28,481	28,481	28,481	29,047	(0.05)	8	9K	246M
1399/09/09	27,995	27,995	27,995	29,062	(0.34)	10	29K	815M
1399/09/08	28,582	28,582	28,582	29,161	(0.01)	5	2K	71M
1399/09/05	28,611	28,611	28,611	29,165	(0.1)	7	17K	485M
1399/09/04	28,812	28,812	28,812	29,194	(0.7)	16	119K	3B
1399/09/03	28,226	28,226	28,226	29,400	(0.01)	3	480	14M
1399/09/02	28,817	28,817	28,817	29,402	(0.01)	3	1K	43M
1399/09/01	28,819	28,819	28,819	29,405	(0.01)	2	1K	37M
1399/08/28	28,820	28,820	28,820	29,407	0.0	3	655	19M
1399/08/27	28,295	28,295	28,295	29,408	(0.22)	11	19K	526M
1399/08/26	28,887	28,887	28,887	29,473	(0.01)	3	2K	47M
1399/08/21	28,334	28,334	28,334	29,476	(0.13)	4	11K	308M
1399/08/20	28,925	28,925	28,925	29,514	0.0	1	379	11M
1399/08/19	29,060	29,060	29,060	29,515	(0.47)	11	78K	2B
1399/08/17	28,483	28,483	28,483	29,653	(0.05)	3	4K	126M
1399/08/14	29,124	29,124	29,124	29,669	(0.16)	12	27K	801M
1399/08/10	29,138	29,138	29,138	29,718	(0.05)	5	8K	236M
1399/08/06	28,578	28,578	28,578	29,732	(0.12)	8	10K	287M
1399/08/05	29,175	29,175	29,175	29,768	(0.01)	3	1K	39M
1399/08/03	29,196	29,196	29,196	29,770	(0.07)	2	12K	346M
1399/07/30	29,197	29,197	29,197	29,791	0.0	1	441	13M
1399/07/27	29,199	29,199	29,199	29,792	(0.01)	1	1K	29M
1399/07/23	29,199	29,199	29,199	29,794	0.0	1	172	5M
1399/07/22	29,201	29,201	29,201	29,794	(0.01)	4	891	26M
1399/07/20	29,211	29,211	29,211	29,796	(0.04)	5	6K	187M
1399/07/19	29,218	29,218	29,218	29,807	(0.02)	3	4K	122M
1399/07/16	29,226	29,226	29,226	29,814	(0.03)	4	4K	125M
1399/07/14	28,640	28,640	28,640	29,822	(0.04)	7	3K	90M
1399/07/13	29,239	29,239	29,239	29,833	(0.01)	2	1K	40M
1399/07/12	29,248	29,248	29,248	29,835	(0.03)	3	5K	147M
1399/07/09	29,278	29,278	29,278	29,844	(0.1)	4	17K	504M
1399/07/08	28,533	27,963	28,533	29,875	(0.04)	9	2K	69M
1399/06/22	29,534	29,534	29,534	29,887	(0.83)	27	137K	4B
1399/06/19	29,552	29,552	29,552	30,136	(0.06)	20	11K	328M
1399/06/18	30,789	29,583	30,789	30,155	(0.1)	53	56K	2B
1399/06/17	30,201	29,018	30,201	30,186	1.95	376	2M	71B
1399/06/16	30,159	30,159	30,159	29,609	0.14	19	24K	730M
1399/06/15	30,143	30,143	30,143	29,568	2.01	44	174K	5B
1399/06/12	29,356	29,356	29,356	28,984	0.71	50	124K	4B
1399/06/11	29,313	29,313	29,313	28,781	0.15	34	26K	748M
1399/06/10	29,119	29,119	29,119	28,739	0.67	51	117K	3B
1399/06/05	28,552	28,552	28,552	28,549	3.99	94	389K	11B
1399/06/04	27,454	27,454	27,454	27,454	2.00	106	647K	18B
1399/06/03	27,400	27,400	27,400	26,916	0.20	33	38K	1B
1399/06/02	27,158	27,158	27,158	26,863	0.89	58	174K	5B
1399/06/01	26,634	24,587	26,634	26,626	3.97	90	504K	13B
1399/05/29	25,610	25,610	25,610	25,610	2.00	53	422K	11B
1399/05/28	25,379	25,379	25,379	25,108	0.91	41	184K	5B
1399/05/27	25,251	25,251	25,251	24,882	0.51	34	103K	3B
1399/05/26	23,581	23,581	25,545	24,756	0.79	219	807K	20B
1399/05/25	24,199	24,199	24,900	24,563	(0.52)	52	139K	3B
1399/05/22	24,284	24,284	24,779	24,692	(0.35)	35	70K	2B
1399/05/21	24,470	24,468	25,400	24,779	(0.75)	87	173K	4B
1399/05/20	25,903	24,893	25,908	24,967	(1.71)	115	432K	11B
1399/05/19	25,893	25,893	25,893	25,401	0.06	19	11K	297M
1399/05/12	26,031	25,113	26,031	25,386	(0.53)	150	219K	6B
1399/05/11	25,650	24,651	25,651	25,522	1.48	183	503K	13B
1399/05/08	25,467	24,983	26,000	25,149	(1.35)	198	516K	13B
1399/05/07	25,467	25,467	26,505	25,492	(1.9)	199	402K	10B
1399/05/06	25,940	25,940	25,940	25,986	(1.82)	122	332K	9B
1399/05/05	26,257	26,257	26,257	26,469	(3.22)	150	293K	8B
1399/05/04	26,993	26,993	26,993	27,351	(0.7)	52	127K	3B
1399/05/01	27,154	27,154	27,154	27,543	(0.6)	65	114K	3B
1399/04/31	28,450	27,336	28,450	27,708	(0.66)	229	506K	14B
1399/04/30	27,893	27,893	27,893	27,893	2.00	168	521K	15B
1399/04/29	27,597	27,597	27,597	27,347	1.08	88	206K	6B
1399/04/28	27,201	27,201	27,201	27,056	3.44	118	329K	9B
1399/04/25	26,155	26,150	26,155	26,155	2.00	219	782K	20B
1399/04/24	25,643	25,643	25,643	25,643	2.00	107	781K	20B
1399/04/23	25,143	25,000	25,143	25,141	1.43	192	528K	13B
1399/04/14	24,129	24,129	25,113	24,650	0.12	455	2M	39B
1399/04/11	25,364	24,370	25,364	24,621	(0.99)	317	587K	14B
1399/04/10	24,802	24,802	25,750	24,867	(1.74)	587	1M	26B
1399/04/09	26,100	25,083	26,100	25,308	(1.12)	130	283K	7B
1399/04/08	24,887	24,887	26,959	25,594	(1.27)	378	699K	18B
1399/04/07	25,899	25,899	26,850	25,923	(1.91)	332	924K	24B
1399/04/04	26,198	26,198	26,198	26,427	(1.14)	96	194K	5B
1399/04/03	26,856	25,804	26,856	26,732	1.53	314	777K	21B
1399/04/02	26,000	25,480	26,520	26,330	(10.59)	555	2M	42B
1399/03/21	29,448	29,448	29,448	29,448	(4.0)	161	441K	13B
1399/03/20	30,114	30,114	30,114	30,674	(0.18)	35	28K	830M
1399/03/19	30,287	30,287	30,287	30,728	(0.57)	53	90K	3B
1399/03/18	30,519	30,519	30,519	30,905	(0.76)	84	119K	4B
1399/03/17	30,552	30,552	30,552	31,141	(2.15)	75	169K	5B
1399/03/13	31,194	31,194	31,194	31,824	(0.02)	9	3K	91M
1399/03/12	31,279	31,279	31,279	31,830	(0.27)	15	43K	1B
1399/03/11	31,505	31,505	31,505	31,917	(0.72)	16	111K	4B
1399/03/10	30,910	30,910	30,910	32,147	(0.16)	16	12K	372M
1399/03/07	31,564	31,564	31,564	32,197	(0.03)	3	5K	174M
1399/03/03	31,076	31,575	31,575	32,208	(0.03)	9	5K	161M
1399/02/31	31,076	31,076	31,076	32,219	(0.47)	20	36K	1B
1399/02/30	31,801	31,801	31,801	32,370	(0.24)	21	37K	1B
1399/02/29	31,857	31,857	31,857	32,449	(0.18)	24	27K	875M
1399/02/28	31,876	31,876	31,876	32,507	(0.06)	5	9K	292M
1399/02/27	31,298	31,298	31,298	32,526	(0.23)	17	18K	556M
1399/02/24	31,982	31,982	31,982	32,602	(0.1)	14	15K	492M
1399/02/23	32,024	32,024	32,024	32,634	(0.13)	18	21K	660M
1399/02/22	32,190	32,190	32,190	32,677	(0.51)	44	80K	3B
1399/02/21	33,259	31,955	33,259	32,846	0.73	367	647K	21B
1399/02/20	32,851	32,851	32,851	32,607	1.24	143	193K	6B
1399/02/17	31,196	31,196	32,468	32,207	1.18	348	856K	28B
1399/02/16	32,153	30,893	32,153	31,832	0.98	404	898K	29B
1399/02/15	31,546	30,400	31,546	31,523	1.92	395	1M	32B
1399/02/14	30,650	30,530	30,993	30,928	1.78	929	2M	71B
1399/02/13	30,644	30,053	30,648	30,386	1.11	668	933K	28B
1399/02/10	29,970	29,001	30,069	30,051	1.94	389	1M	31B
1399/02/09	30,426	29,234	30,426	29,480	(1.17)	240	620K	18B
1399/02/08	29,920	29,152	29,943	29,830	1.61	249	469K	14B
1399/02/07	29,929	28,757	29,929	29,356	0.04	473	1M	42B
1399/02/06	28,418	28,418	29,575	29,343	1.20	336	593K	17B
1399/02/03	28,993	28,993	29,675	28,996	(3.99)	509	856K	25B
1399/02/02	29,676	29,676	29,676	30,201	(0.26)	39	42K	1B
1399/02/01	29,796	29,796	29,796	30,281	(0.4)	55	64K	2B
1399/01/31	31,099	30,016	31,099	30,404	(0.73)	168	163K	5B
1399/01/30	30,434	30,434	31,289	30,628	(3.39)	1,062	2M	48B
1399/01/27	31,075	31,075	31,075	31,702	(0.02)	11	3K	105M
1399/01/26	31,077	31,077	31,077	31,709	(0.01)	4	1K	38M
1399/01/25	31,090	31,090	31,090	31,711	(0.04)	10	6K	194M
1399/01/24	30,767	30,767	30,767	31,724	(1.01)	46	79K	2B
1399/01/23	31,480	31,480	32,122	32,048	(0.23)	30	36K	1B
1399/01/20	31,571	31,571	32,373	32,122	(0.29)	50	44K	1B
1399/01/19	33,000	31,709	33,003	32,215	(0.44)	144	154K	5B
1399/01/18	32,868	31,580	32,868	32,356	0.41	82	80K	3B
1399/01/17	30,939	30,939	33,517	32,224	(0.01)	248	362K	12B
1399/01/16	32,118	32,118	33,000	32,228	(1.66)	166	260K	8B
1399/01/11	32,277	32,277	32,279	32,773	(0.49)	44	73K	2B
1399/01/10	32,622	32,620	33,865	32,935	(1.05)	149	179K	6B
1399/01/09	34,522	33,231	34,522	33,285	(1.84)	208	329K	11B
1399/01/06	34,735	33,375	34,735	33,909	(0.43)	133	209K	7B
1399/01/05	34,912	33,595	34,960	34,056	(0.65)	156	162K	5B
1398/12/28	34,154	34,154	35,548	34,280	(1.64)	216	489K	17B
1398/12/27	34,607	34,607	34,607	34,851	(1.31)	55	184K	6B
1398/12/26	33,946	33,946	33,946	35,313	(0.13)	18	9K	319M
1398/12/25	34,719	34,719	34,719	35,360	(0.19)	19	27K	920M
1398/12/24	34,827	34,827	34,827	35,427	(0.31)	23	44K	2B
1398/12/21	34,850	34,850	34,850	35,537	(0.07)	20	9K	325M
1398/12/20	34,395	34,395	34,395	35,561	(0.75)	35	52K	2B
1398/12/19	35,264	35,264	35,264	35,828	(0.43)	45	60K	2B
1398/12/17	35,287	35,287	35,287	35,983	(0.07)	16	9K	327M
1398/12/14	36,840	35,396	36,840	36,007	(0.31)	91	94K	3B
1398/12/13	36,286	34,864	36,286	36,118	1.53	279	289K	10B
1398/12/12	35,971	35,971	35,971	35,575	0.88	52	130K	5B
1398/12/11	35,266	35,266	35,266	35,266	4.00	24	41K	1B
1398/12/10	33,088	33,088	34,437	33,910	0.44	189	383K	13B
1398/12/07	33,762	33,762	33,762	33,762	2.00	12	31K	1B
1398/12/06	33,100	33,100	33,100	33,100	2.00	12	47K	2B
1398/12/05	32,451	32,451	32,451	32,451	4.00	130	406K	13B
1398/12/04	31,203	31,203	31,203	31,203	2.00	4	27K	833M
1398/11/29	30,592	30,592	30,592	30,592	4.00	43	537K	16B
1398/11/28	29,416	29,416	29,416	29,416	2.00	7	53K	2B
1398/11/26	28,840	28,840	28,840	28,840	2.00	5	50K	1B
1398/11/19	28,275	28,275	28,275	28,275	2.00	28	161K	5B
1398/11/16	27,721	27,721	27,721	27,721	4.00	12	8K	226M
1398/11/15	26,655	26,655	26,655	26,655	2.00	11	5K	125M
1398/11/14	26,133	26,133	26,133	26,133	2.00	2	4K	102M
1398/11/13	25,621	25,621	25,621	25,621	2.00	6	3K	80M
1398/11/08	25,119	25,119	25,119	25,119	2.00	6	3K	82M
1398/11/07	24,627	24,627	24,627	24,627	2.00	3	5K	113M
1398/11/06	24,145	24,145	24,145	24,145	2.00	8	10K	242M
1398/11/05	23,672	23,672	23,672	23,672	4.00	7	5K	119M
1398/11/02	22,762	22,762	22,762	22,762	2.00	3	4K	82M
1398/11/01	22,316	22,316	22,316	22,316	2.00	6	4K	80M
1398/10/29	21,879	21,879	21,879	21,879	2.00	3	50K	1B
1398/10/25	21,450	21,450	21,450	21,450	1.00	4	2K	50M
1398/10/14	21,238	21,238	21,238	21,238	2.00	32	81K	2B
1398/10/11	20,822	20,822	20,822	20,822	1.00	5	9K	180M
1398/10/10	20,619	20,500	20,619	20,616	0.98	90	136K	3B
1398/10/08	20,415	20,414	20,415	20,415	1.00	12	8K	159M
1398/10/04	20,213	20,213	20,213	20,213	1.00	8	10K	201M
1398/10/03	20,013	20,013	20,013	20,013	2.00	7	4K	83M
1398/10/02	19,621	19,621	19,621	19,621	1.00	14	20K	384M
1398/10/01	19,427	19,427	19,427	19,427	1.00	3	6K	113M
1398/09/30	19,235	19,235	19,235	19,235	1.00	2	1K	20M
1398/09/27	19,045	19,045	19,045	19,045	2.00	7	4K	70M
1398/09/26	18,672	18,672	18,672	18,672	1.00	11	28K	514M
1398/09/25	18,488	18,488	18,488	18,488	1.00	13	11K	206M
1398/09/24	18,305	18,305	18,305	18,305	1.00	13	35K	638M
1398/09/23	18,124	18,124	18,124	18,124	1.00	65	135K	2B
1398/09/20	17,945	17,945	17,945	17,945	1.00	23	40K	710M
1398/09/19	17,768	17,768	17,768	17,768	0.99	25	42K	751M
1398/09/18	17,632	17,284	17,632	17,593	0.77	52	131K	2B
1398/09/17	17,543	17,198	17,544	17,458	0.50	48	102K	2B
1398/09/16	17,433	17,089	17,433	17,371	0.64	43	88K	2B
1398/09/13	17,129	17,129	17,470	17,261	(0.24)	45	59K	1B
1398/09/12	17,237	17,237	17,583	17,302	(0.63)	60	66K	1B
1398/09/11	17,325	17,325	17,648	17,411	(0.5)	38	43K	743M
1398/09/10	17,450	17,450	17,776	17,499	(0.72)	40	51K	893M
1398/09/09	17,669	17,321	17,669	17,626	0.75	40	33K	581M
1398/09/06	17,495	17,495	17,495	17,495	1.00	73	104K	2B
1398/09/05	17,327	17,000	17,327	17,322	1.97	81	120K	2B
1398/09/04	16,988	16,988	16,988	16,988	1.00	5	2K	32M
1398/09/03	16,820	16,820	16,820	16,820	1.00	4	5K	82M
1398/09/02	16,654	16,654	16,654	16,654	0.99	13	31K	512M
1398/08/29	16,490	16,490	16,490	16,490	2.00	5	13K	222M
1398/08/28	16,028	16,028	16,187	16,167	0.87	8	8K	131M
1398/08/27	16,027	16,027	16,027	16,027	1.00	8	14K	224M
1398/08/26	15,903	15,589	15,903	15,869	0.78	50	82K	1B
1398/08/25	15,746	15,746	15,746	15,746	2.00	6	791	12M
1398/08/22	15,492	15,186	15,492	15,438	0.65	25	40K	616M
1398/08/21	15,349	15,047	15,349	15,339	0.93	66	355K	5B
1398/08/20	15,198	15,198	15,198	15,198	1.00	12	64K	969M
1398/08/19	14,793	14,793	15,395	15,048	(0.3)	96	470K	7B
1398/08/18	15,094	15,094	15,094	15,094	(1.0)	56	4K	55M
1398/08/14	15,246	15,246	15,246	15,246	(1.0)	15	25K	381M
1398/08/13	15,400	15,400	15,400	15,400	(1.0)	19	14K	210M
1398/08/12	15,555	15,555	15,555	15,555	(2.0)	11	5K	73M
1398/08/11	15,872	15,872	15,872	15,872	(1.0)	19	8K	128M
1398/08/08	16,032	16,032	16,032	16,032	(0.99)	8	11K	183M
1398/08/04	16,193	16,193	16,193	16,193	(2.0)	4	3K	44M
1398/08/01	16,523	16,523	16,523	16,523	(0.99)	3	5K	88M
1398/07/30	16,689	16,689	16,689	16,689	(1.0)	3	1K	19M
1398/07/24	16,857	16,857	16,857	16,857	(1.0)	5	633	11M
1398/07/22	17,027	17,027	17,027	17,027	(0.99)	19	8K	144M
1398/07/21	17,198	17,198	17,198	17,198	(1.0)	6	59K	1B
1398/07/20	17,371	17,371	17,371	17,371	(1.0)	16	12K	205M
1398/07/17	17,546	17,546	17,546	17,546	(1.0)	16	21K	373M
1398/07/16	17,722	17,722	17,901	17,723	(0.99)	52	248K	4B
1398/07/15	17,881	17,881	18,000	17,901	(0.89)	26	56K	1B
1398/07/14	18,364	18,003	18,365	18,061	(0.68)	25	61K	1B
1398/07/13	18,141	18,141	18,507	18,184	(0.76)	159	842K	15B
1398/07/10	18,324	18,324	18,324	18,324	(1.0)	5	8K	148M
1398/07/09	18,509	18,509	18,509	18,509	(0.99)	5	30K	548M
1398/07/08	18,695	18,695	18,695	18,695	(1.0)	21	41K	773M
1398/07/07	18,900	18,880	19,000	18,883	(0.98)	66	209K	4B
1398/07/06	19,104	18,726	19,104	19,070	0.82	220	964K	18B
1398/07/03	18,915	18,915	18,915	18,915	1.00	20	98K	2B
1398/07/02	18,728	18,728	18,728	18,728	2.94	13	54K	1B
1398/07/01	18,180	18,180	18,543	18,194	1.00	33	317K	6B
1398/06/31	17,820	17,820	18,180	18,014	0.08	468	1M	20B
1398/06/30	18,000	18,000	18,000	18,000	188.42	93	683K	12B
1397/06/05	5,980	5,980	6,500	6,241	30.24	116	1M	7B
1397/06/03	4,800	4,749	4,800	4,792	15.47	148	798K	4B
1397/05/29	4,150	4,149	4,150	4,150	16.02	189	1M	4B
1397/05/27	3,225	3,225	3,890	3,577	42.91	58	574K	2B
1397/05/24	2,400	2,400	2,800	2,503	41.33	83	677K	2B
1397/05/22	1,771	1,771	1,771	1,771	19.02	13	37K	66M
1397/05/20	1,450	1,450	1,680	1,488	9.73	31	264K	392M
1397/05/17	1,356	1,356	1,356	1,356	0.0	4	18K	25M
1397/05/15	1,356	1,356	1,366	1,356	0.0	22	121K	163M
1397/05/13	1,356	1,356	1,356	1,356	0.0	15	149K	201M
1397/05/10	1,356	1,356	1,356	1,356	0.07	20	101K	137M
1397/05/08	1,355	1,355	1,355	1,355	0.0	10	83K	112M
1397/05/06	1,355	1,355	1,355	1,355	0.0	15	75K	101M
1397/05/03	1,355	1,355	1,355	1,355	0.0	44	483K	654M
1397/05/01	1,355	1,355	1,355	1,355	(9.55)	6	112K	152M
1397/04/30	1,498	1,498	1,498	1,498	0.0	5	22K	33M
1397/04/27	1,500	1,450	1,500	1,498	(4.59)	6	24K	36M
1397/04/11	1,570	1,570	1,570	1,570	0.0	4	18K	28M
1397/04/09	1,570	1,570	1,570	1,570	4.67	24	209K	328M
1397/04/06	1,505	1,450	1,505	1,500	5.04	26	324K	486M
1397/04/04	1,428	1,428	1,428	1,428	0.0	1	2K	2M
1397/04/02	1,428	1,428	1,429	1,428	4.46	27	295K	421M
1397/03/30	1,360	1,360	1,410	1,367	(2.36)	68	281K	384M
1397/03/28	1,400	1,400	1,400	1,400	3.78	5	22K	30M
1397/03/21	1,344	1,344	1,355	1,349	0.37	5	91K	123M
1397/03/19	1,350	1,340	1,350	1,344	(0.44)	7	62K	84M
1397/03/12	1,350	1,350	1,350	1,350	0.0	17	137K	185M
1397/03/07	1,350	1,350	1,350	1,350	0.75	5	46K	62M
1397/03/05	1,340	1,340	1,340	1,340	(7.2)	11	142K	190M
1397/02/31	1,499	1,398	1,499	1,444	(0.82)	11	87K	126M
1397/02/29	1,456	1,456	1,456	1,456	(0.27)	3	23K	33M
1397/02/26	1,460	1,459	1,460	1,460	(2.01)	111	1M	2B
1397/02/19	1,490	1,490	1,490	1,490	4.20	4	6K	9M
1397/02/08	1,430	1,430	1,430	1,430	0.0	2	8K	11M
1397/02/05	1,430	1,430	1,430	1,430	0.0	4	10K	14M
1397/02/03	1,430	1,430	1,430	1,430	0.0	3	7K	10M
1397/01/29	1,430	1,430	1,430	1,430	(6.11)	33	269K	385M
1397/01/27	1,523	1,523	1,523	1,523	0.0	2	676	1M
1397/01/22	1,523	1,523	1,523	1,523	0.0	3	6K	9M
1397/01/20	1,523	1,523	1,523	1,523	0.0	1	1K	2M
1397/01/18	1,523	1,520	1,523	1,523	0.0	27	29K	44M
1397/01/06	1,610	1,500	1,610	1,523	(0.59)	3	6K	10M
1396/12/28	1,532	1,532	1,536	1,532	0.0	25	93K	143M
1396/12/26	1,532	1,532	1,532	1,532	0.0	32	405K	621M
1396/12/21	1,532	1,532	1,532	1,532	0.0	3	3K	5M
1396/12/16	1,532	1,532	1,532	1,532	0.0	2	31K	48M
1396/12/14	1,532	1,532	1,532	1,532	0.0	6	94K	144M
1396/12/12	1,532	1,532	1,532	1,532	0.07	7	51K	79M
1396/12/09	1,531	1,531	1,531	1,531	(13.5)	19	129K	197M
1396/12/05	1,830	1,555	1,830	1,770	4.42	9	32K	57M
1396/12/02	1,700	1,611	1,700	1,695	(4.78)	16	43K	73M
1396/11/30	1,780	1,780	1,780	1,780	18.51	59	541K	962M
1396/11/28	1,500	1,500	1,589	1,502	6.98	37	613K	921M
1396/11/25	1,400	1,400	1,444	1,404	3.92	35	311K	436M
1396/11/23	1,351	1,351	1,351	1,351	0.0	8	25K	33M
1396/11/18	1,351	1,351	1,351	1,351	0.22	45	194K	263M
1396/11/14	1,348	1,348	1,348	1,348	2.20	40	265K	357M
1396/11/11	1,440	1,293	1,440	1,319	1.93	11	23K	30M
1396/11/09	1,290	1,290	1,399	1,294	(9.89)	10	44K	57M
1396/11/04	1,446	1,400	1,446	1,436	(0.69)	27	57K	82M
1396/11/02	1,504	1,403	1,504	1,446	(3.86)	5	9K	13M
1396/10/30	1,504	1,504	1,504	1,504	0.13	9	26K	39M
1396/10/27	1,502	1,502	1,502	1,502	0.07	13	8K	12M
1396/10/25	1,501	1,501	1,501	1,501	0.07	23	41K	62M
1396/10/23	1,500	1,500	1,500	1,500	5.56	19	71K	106M
1396/10/18	1,421	1,421	1,421	1,421	(0.14)	2	622	884K
1396/10/16	1,420	1,420	1,500	1,423	(5.89)	14	50K	71M
1396/10/11	1,515	1,499	1,515	1,512	(0.2)	9	55K	83M
1396/10/09	1,515	1,510	1,515	1,515	(0.39)	37	170K	258M
1396/10/02	1,521	1,521	1,521	1,521	(9.14)	11	42K	64M
1396/09/29	1,700	1,550	1,700	1,674	2.57	7	29K	49M
1396/09/27	1,779	1,501	1,779	1,632	(8.83)	25	259K	423M
1396/09/25	1,880	1,790	1,880	1,790	7.70	6	21K	38M
1396/09/20	1,660	1,660	1,678	1,662	(10.11)	16	77K	127M
1396/09/13	1,849	1,845	1,849	1,849	(3.24)	29	137K	253M
1396/09/11	1,970	1,850	1,970	1,911	(4.11)	12	42K	81M
1396/09/08	1,993	1,993	1,993	1,993	0.15	11	60K	120M
1396/09/04	1,990	1,950	1,990	1,990	8.09	46	259K	515M
1396/09/01	1,841	1,841	1,841	1,841	(7.49)	14	70K	130M
1396/08/29	1,990	1,990	1,990	1,990	(2.02)	2	16K	33M
1396/08/27	2,198	2,028	2,198	2,031	(0.78)	7	53K	109M
1396/08/24	2,048	2,020	2,048	2,047	2.61	119	729K	1B
1396/08/22	1,996	1,990	1,996	1,995	(0.05)	71	599K	1B
1396/08/20	1,821	1,821	2,000	1,996	(8.52)	18	120K	240M
1396/08/17	2,190	2,001	2,190	2,182	32.64	197	2M	4B
1396/08/15	1,491	1,491	1,800	1,645	11.00	84	1M	2B
1396/08/13	1,482	1,482	1,482	1,482	0.07	4	56K	83M
1396/08/10	1,552	1,480	1,552	1,481	4.22	14	209K	309M
1396/08/08	1,420	1,420	1,423	1,421	0.07	25	241K	342M
1396/08/06	1,350	1,350	1,425	1,420	(5.52)	4	28K	39M
1396/08/03	1,503	1,503	1,503	1,503	7.74	12	39K	59M
1396/08/01	1,361	1,361	1,400	1,395	2.50	16	256K	358M
1396/07/29	1,361	1,361	1,361	1,361	0.67	4	30K	41M
1396/07/26	1,351	1,351	1,360	1,352	0.07	20	134K	182M
1396/07/24	1,351	1,351	1,351	1,351	(1.31)	20	70K	94M
1396/07/22	1,399	1,355	1,399	1,369	0.88	7	16K	22M
1396/07/19	1,465	1,355	1,465	1,357	1.04	6	34K	46M
1396/07/17	1,343	1,343	1,343	1,343	0.0	21	123K	165M
1396/07/15	1,343	1,340	1,343	1,343	0.0	27	604K	811M
1396/07/12	1,476	1,330	1,476	1,343	(9.01)	11	266K	357M
1396/07/10	1,500	1,445	1,500	1,476	(1.4)	8	43K	64M
1396/07/05	1,497	1,497	1,497	1,497	0.0	3	22K	33M
1396/07/03	1,500	1,401	1,500	1,497	6.17	67	395K	592M
1396/06/25	1,502	1,376	1,652	1,410	(6.13)	114	1M	2B
1396/06/22	1,450	1,440	1,610	1,502	(2.85)	54	484K	727M
1396/06/21	1,552	1,533	1,599	1,546	(9.22)	116	673K	1B
1396/06/20	1,701	1,701	1,777	1,703	(9.85)	156	2M	3B
1396/06/19	1,910	1,870	2,030	1,889	(5.41)	13	47K	90M
1396/06/15	1,940	1,827	2,050	1,997	1.58	38	339K	678M
1396/06/14	2,000	1,870	2,100	1,966	(4.56)	109	900K	2B
1396/06/13	2,129	1,971	2,131	2,060	(2.65)	59	635K	1B
1396/06/12	2,287	2,056	2,287	2,116	(7.36)	168	2M	4B
1396/06/11	2,286	2,161	2,379	2,284	5.20	180	1M	2B
1396/06/08	2,147	2,110	2,285	2,171	4.43	163	1M	3B
1396/06/07	2,040	1,950	2,139	2,079	5.53	188	3M	7B
1396/06/06	1,870	1,870	1,986	1,970	9.08	62	442K	870M
1396/06/05	1,733	1,732	1,930	1,806	(2.17)	148	485K	876M
1396/06/04	1,851	1,816	1,970	1,846	(8.25)	81	614K	1B
1396/06/01	2,030	1,890	2,142	2,012	(0.45)	145	1M	3B
1396/05/31	1,941	1,903	2,100	2,021	(4.17)	127	779K	2B
1396/05/30	2,295	1,922	2,295	2,109	0.72	183	2M	4B
1396/05/29	2,094	2,094	2,094	2,094	9.98	175	3M	7B
1396/05/25	1,904	1,904	1,904	1,904	9.99	4	89K	169M
1396/05/23	1,731	1,731	1,731	1,731	9.97	3	60K	104M
1396/05/15	1,574	1,574	1,574	1,574	9.99	42	528K	832M
1396/04/27	1,574	1,574	1,574	1,574	9.99	3	4K	6M
1396/03/29	1,431	1,431	1,431	1,431	9.99	2	15K	21M
1396/03/28	1,301	1,301	1,301	1,301	9.97	2	8K	10M
1396/03/20	1,183	1,183	1,183	1,183	9.94	12	18K	21M
1396/03/17	1,076	1,076	1,076	1,076	9.91	1	15K	16M
1396/03/16	979	979	979	979	10.00	3	11K	11M
1396/03/07	889	889	890	890	9.88	2	45K	40M
1396/01/26	810	810	810	810	5.33	1	2K	2M
1396/01/23	769	769	769	769	5.49	1	7K	5M
1395/12/28	729	729	729	729	(10.0)	2	8K	6M
1395/12/23	810	810	810	810	1.25	1	2K	1M
1395/06/10	800	800	800	800	(0.12)	1	100	80K
1395/04/12	800	800	801	801	6.80	2	50K	40M
1395/03/22	750	750	750	750	7.14	2	60K	45M
1395/02/06	700	700	700	700	0.0	3	30K	21M
1394/10/30	700	700	700	700	0.0	1	17K	12M
1394/10/26	700	700	700	700	0.0	1	10K	7M
1394/10/19	700	700	700	700	0.0	1	1K	700K
1394/10/16	700	700	700	700	(0.14)	2	6K	4M
1394/10/15	701	701	701	701	0.0	1	7K	5M
1394/04/30	701	701	701	701	39.64	1	3K	2M
1394/02/27	502	502	502	502	(49.8)	1	3K	2M
1393/12/10	1,000	1,000	1,000	1,000	0.0	1	200K	200M
1393/10/28	1,000	1,000	1,000	1,000	40.85	1	6K	6M
1393/10/24	710	710	710	710	(35.45)	1	6K	4M
1393/10/17	1,100	1,100	1,100	1,100	0.0	4	7K	8M
1393/07/07	1,100	1,100	1,100	1,100	0.0	3	1M	1B
1392/10/24	1,100	1,100	1,100	1,100	10.00	6	4M	5B
1392/10/09	1,000	1,000	1,000	1,000	0.0	2	2M	2B
1392/10/04	1,000	1,000	1,000	1,000	0.0	1	73K	73M
1392/09/04	1,000	1,000	1,000	1,000	(70.59)	12	384K	384M
1391/02/10	3,400	3,400	3,400	3,400	0.0	10	10K	34M
1390/11/19	3,400	3,400	3,400	3,400	0.0	5	2K	5M
1390/11/18	3,400	3,400	3,400	3,400	(2.86)	3	2K	6M
1390/11/16	3,500	3,500	3,500	3,500	2.94	2	20K	70M