Name: صنایع تولیدی اشتاد ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع تولیدی اشتاد ایران
تشتاد(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/24	6,360	6,360	6,700	6,680	2.61	114	2M	15B
1405/06/23	6,440	6,430	6,700	6,510	(1.66)	97	1M	10B
1405/06/22	6,630	6,250	6,630	6,620	2.80	139	3M	22B
1405/06/21	6,440	6,440	6,440	6,440	2.88	35	449K	3B
1405/06/18	6,240	6,190	6,260	6,260	2.96	151	4M	23B
1405/06/17	6,090	6,000	6,090	6,080	2.70	97	1M	7B
1405/06/16	5,910	5,910	5,920	5,920	2.96	64	2M	9B
1405/06/15	5,480	5,480	5,800	5,750	1.95	111	730K	4B
1405/06/14	5,660	5,490	5,660	5,640	2.55	64	996K	6B
1405/06/11	5,380	5,380	5,700	5,500	(0.72)	67	1M	6B
1405/06/10	5,620	5,300	5,620	5,540	1.47	84	2M	12B
1405/06/09	5,460	5,450	5,460	5,460	2.82	97	2M	13B
1405/06/07	5,460	5,460	5,460	5,460	2.82	10	57K	311M
1405/06/04	5,420	5,420	5,420	5,310	0.76	13	132K	714M
1405/06/03	5,250	5,250	5,270	5,270	2.93	26	736K	4B
1405/06/02	5,120	5,100	5,120	5,120	2.81	82	2M	10B
1405/06/01	5,020	4,900	5,050	4,980	(0.2)	49	1M	5B
1405/05/31	5,180	4,940	5,230	4,990	(1.96)	76	1M	7B
1405/05/28	4,940	4,940	5,180	5,090	0.20	44	278K	1B
1405/05/27	5,070	5,010	5,150	5,080	0.20	51	2M	10B
1405/05/26	5,080	5,000	5,080	5,070	2.63	76	773K	4B
1405/05/25	4,940	4,940	4,940	4,940	2.92	36	571K	3B
1405/05/24	4,790	4,730	4,810	4,800	2.78	57	913K	4B
1405/05/21	4,670	4,610	4,670	4,670	2.86	26	800K	4B
1405/05/20	4,670	4,610	4,670	4,670	2.86	26	800K	4B
1405/05/19	4,470	4,470	4,730	4,540	(1.3)	53	2M	10B
1405/05/18	4,700	4,590	4,700	4,600	(2.75)	34	612K	3B
1405/05/17	4,730	4,710	4,730	4,730	2.83	43	619K	3B
1405/05/14	4,510	4,510	4,610	4,600	2.68	94	1M	6B
1405/05/13	4,340	4,340	4,490	4,480	2.75	39	1M	5B
1405/05/12	4,340	4,340	4,490	4,480	2.75	39	1M	5B
1405/05/11	4,430	4,280	4,480	4,360	(0.46)	21	400K	2B
1405/05/10	4,380	4,360	4,490	4,380	(2.45)	30	1M	6B
1405/05/07	4,480	4,470	4,690	4,490	(2.39)	50	1M	6B
1405/05/06	4,720	4,570	4,750	4,600	(2.34)	51	857K	4B
1405/05/05	4,840	4,570	4,840	4,710	0.21	16	299K	1B
1405/05/04	4,700	4,690	4,700	4,700	2.84	18	518K	2B
1405/05/03	4,650	4,640	4,650	4,570	1.11	7	170K	792M
1405/04/31	4,730	4,470	4,730	4,520	(1.74)	28	366K	2B
1405/04/30	4,400	4,400	4,620	4,600	2.45	6	50K	229M
1405/04/29	4,520	4,410	4,670	4,490	(1.1)	3	17K	76M
1405/04/28	4,520	4,520	4,600	4,540	(2.37)	32	1M	6B
1405/04/27	4,650	4,650	4,650	4,650	(2.92)	15	537K	2B
1405/04/23	4,770	4,770	4,910	4,790	(2.44)	48	1M	7B
1405/04/22	4,910	4,910	4,910	4,910	(2.96)	7	145K	713M
1405/04/21	5,060	5,060	5,060	5,060	(2.88)	6	217K	1B
1405/04/20	5,210	5,210	5,210	5,210	(2.98)	30	107K	555M
1405/04/17	5,680	5,370	5,680	5,370	(2.89)	20	837K	5B
1405/04/16	5,580	5,320	5,580	5,530	2.03	37	823K	5B
1405/04/15	5,420	5,400	5,430	5,420	2.65	48	586K	3B
1405/04/14	5,420	5,400	5,430	5,420	2.65	48	586K	3B
1405/04/13	5,420	5,400	5,430	5,420	2.65	48	586K	3B
1405/04/10	5,420	5,400	5,430	5,420	2.65	48	586K	3B
1405/04/09	5,280	5,270	5,280	5,280	2.92	112	1M	6B
1405/04/08	5,090	4,910	5,190	5,130	1.79	100	4M	18B
1405/04/07	5,040	5,040	5,040	5,040	(2.87)	10	221K	1B
1405/03/26	5,183	5,183	5,253	5,189	(2.88)	152	5M	26B
1405/03/25	5,344	5,321	5,344	5,343	2.97	180	10M	51B
1405/03/24	5,185	5,180	5,191	5,189	2.96	121	3M	16B
1405/03/23	5,040	4,970	5,040	5,040	2.98	138	5M	27B
1405/03/20	4,882	4,879	5,100	4,894	(2.68)	87	4M	18B
1405/03/19	5,020	5,020	5,030	5,029	2.97	29	1M	5B
1405/03/18	4,884	4,884	4,884	4,884	(3.0)	12	338K	2B
1405/03/17	5,000	5,000	5,049	5,035	2.71	48	2M	9B
1405/03/16	4,741	4,725	5,016	4,902	0.66	85	2M	8B
1405/03/13	4,922	4,640	4,922	4,870	1.90	42	1M	7B
1405/03/12	4,779	4,723	4,779	4,779	3.00	83	2M	10B
1405/03/11	4,640	4,640	4,640	4,640	3.00	17	1M	5B
1405/03/10	4,505	4,505	4,505	4,505	2.99	6	300K	1B
1405/03/09	4,505	4,505	4,505	4,505	2.99	6	63K	284M
1405/03/06	4,374	4,373	4,374	4,374	2.99	12	192K	839M
1405/03/05	4,374	4,373	4,374	4,374	2.99	12	192K	839M
1405/03/04	4,247	4,247	4,247	4,247	2.98	16	845K	4B
1405/03/03	4,124	4,124	4,124	4,124	3.00	8	258K	1B
1405/03/02	4,124	4,124	4,124	4,124	3.00	6	33K	136M
1405/02/30	4,007	3,955	4,007	4,004	2.90	16	315K	1B
1405/02/29	3,856	3,856	3,952	3,891	(2.11)	31	764K	3B
1404/12/09	4,094	4,094	4,094	4,094	2.99	16	320K	1B
1404/12/06	4,010	4,000	4,010	3,975	2.03	12	281K	1B
1404/12/05	3,910	3,910	3,917	3,896	2.45	18	328K	1B
1404/12/04	3,839	3,839	3,839	3,803	2.01	15	269K	1B
1404/12/03	3,731	3,631	3,731	3,728	0.0	5	27K	100M
1404/12/02	3,727	3,727	3,731	3,728	(2.97)	22	519K	2B
1404/11/29	3,944	3,816	3,944	3,842	(0.03)	6	34K	132M
1404/11/28	3,817	3,817	3,880	3,843	(2.31)	17	296K	1B
1404/11/27	3,934	3,934	3,934	3,934	(2.98)	58	2M	7B
1404/11/26	4,180	4,044	4,180	4,055	(2.73)	13	156K	631M
1404/11/25	4,366	4,112	4,366	4,169	(1.65)	15	230K	961M
1404/11/21	4,389	4,155	4,389	4,239	(0.7)	3	34K	143M
1404/11/20	4,271	4,268	4,271	4,269	(2.96)	28	490K	2B
1404/11/19	4,410	4,390	4,420	4,399	(2.78)	31	617K	3B
1404/11/18	4,514	4,410	4,638	4,525	0.24	18	197K	892M
1404/11/14	4,498	4,497	4,768	4,514	(2.63)	21	369K	2B
1404/11/13	4,845	4,563	4,845	4,636	(1.45)	40	852K	4B
1404/11/12	4,644	4,643	4,898	4,704	(1.71)	24	405K	2B
1404/11/11	4,786	4,783	4,790	4,786	(2.92)	11	208K	994M
1404/11/08	4,840	4,840	5,000	4,930	0.20	20	508K	3B
1404/11/07	4,910	4,910	4,950	4,920	(2.77)	29	354K	2B
1404/11/06	5,060	5,060	5,060	5,060	(2.88)	7	84K	426M
1404/11/05	5,230	5,200	5,340	5,210	(2.8)	20	226K	1B
1404/11/04	5,380	5,250	5,380	5,360	2.49	89	1M	6B
1404/11/01	5,230	5,230	5,230	5,230	2.95	29	552K	3B
1404/10/30	4,930	4,930	5,170	5,080	1.20	31	1M	5B
1404/10/29	4,990	4,960	5,180	5,020	(0.79)	22	346K	2B
1404/10/28	5,250	5,010	5,250	5,060	(1.17)	40	2M	12B
1404/10/24	5,370	5,110	5,380	5,120	(2.48)	30	1M	7B
1404/10/23	5,110	5,110	5,270	5,250	2.54	76	2M	9B
1404/10/22	5,370	5,100	5,370	5,120	(2.48)	61	2M	9B
1404/10/21	5,330	5,160	5,330	5,250	1.35	44	386K	2B
1404/10/20	5,180	5,180	5,430	5,180	(2.81)	40	2M	10B
1404/10/17	5,460	5,300	5,460	5,330	(2.38)	44	1M	6B
1404/10/16	5,620	5,330	5,620	5,460	(0.18)	75	1M	8B
1404/10/15	5,520	5,260	5,520	5,470	2.05	48	665K	4B
1404/10/14	5,340	5,340	5,660	5,360	(2.55)	48	3M	14B
1404/10/10	5,500	5,500	5,500	5,500	(3.0)	18	381K	2B
1404/10/08	6,000	5,670	6,000	5,670	(2.91)	49	1M	7B
1404/10/07	5,870	5,790	5,890	5,840	1.04	56	2M	14B
1404/10/06	5,890	5,660	5,910	5,780	0.52	55	1M	8B
1404/10/03	5,680	5,680	5,870	5,750	0.88	53	409K	2B
1404/10/02	5,680	5,670	5,850	5,700	(2.4)	111	2M	13B
1404/10/01	5,840	5,840	5,850	5,840	(2.99)	79	1M	8B
1404/09/30	6,180	5,940	6,200	6,020	(1.63)	45	678K	4B
1404/09/29	6,190	6,000	6,190	6,120	1.66	42	1M	9B
1404/09/26	6,010	6,010	6,200	6,020	(2.75)	60	2M	9B
1404/09/25	6,220	5,880	6,220	6,190	2.48	100	2M	10B
1404/09/24	6,040	5,970	6,040	6,040	2.90	75	2M	10B
1404/09/23	5,720	5,720	6,060	5,870	(0.34)	100	4M	24B
1404/09/22	6,180	5,830	6,180	5,890	(1.9)	185	5M	32B
1404/09/19	6,005	6,000	6,005	6,004	2.97	105	2M	13B
1404/09/18	5,831	5,710	5,832	5,831	2.97	87	2M	11B
1404/09/17	5,672	5,537	5,672	5,663	2.83	139	4M	22B
1404/09/16	5,508	5,460	5,508	5,507	2.97	113	2M	10B
1404/09/15	5,137	5,137	5,417	5,348	1.67	53	758K	4B
1404/09/12	5,177	5,177	5,265	5,260	2.90	64	854K	4B
1404/09/11	4,900	4,900	5,116	5,112	2.92	44	671K	3B
1404/09/10	4,960	4,901	4,970	4,967	2.92	57	1M	6B
1404/09/09	4,850	4,780	4,850	4,826	(2.05)	16	172K	831M
1404/09/08	5,088	4,840	5,088	4,927	(0.98)	8	133K	653M
1404/09/05	4,976	4,976	4,977	4,976	(2.98)	24	256K	1B
1404/09/04	5,171	5,100	5,189	5,129	0.35	20	413K	2B
1404/09/02	5,116	5,090	5,117	5,111	2.88	31	217K	1B
1404/09/01	4,900	4,900	4,971	4,968	2.92	31	1M	5B
1404/08/28	4,714	4,712	4,930	4,827	(0.62)	27	318K	2B
1404/08/27	4,731	4,731	4,990	4,857	(0.23)	8	50K	245M
1404/08/26	5,065	4,771	5,065	4,868	(1.02)	41	513K	2B
1404/08/25	4,733	4,733	4,981	4,918	1.70	61	625K	3B
1404/08/24	4,944	4,660	4,944	4,836	0.75	19	194K	938M
1404/08/21	4,712	4,712	5,002	4,800	(1.17)	44	710K	3B
1404/08/20	4,998	4,849	4,998	4,857	(2.82)	23	284K	1B
1404/08/19	4,998	4,998	4,998	4,998	(2.99)	7	76K	382M
1404/08/18	5,188	4,950	5,189	5,152	2.26	25	249K	1B
1404/08/17	5,038	5,032	5,038	5,038	2.98	51	542K	3B
1404/08/14	4,802	4,801	4,990	4,892	(1.15)	13	132K	645M
1404/08/13	4,947	4,945	5,020	4,949	(2.9)	45	850K	4B
1404/08/12	5,103	5,050	5,103	5,097	2.87	48	602K	3B
1404/08/11	4,900	4,900	4,983	4,955	2.42	57	1M	7B
1404/08/10	4,848	4,750	4,848	4,838	2.78	73	3M	15B
1404/08/07	4,580	4,580	4,717	4,707	2.77	47	794K	4B
1404/08/06	4,530	4,520	4,679	4,580	(0.97)	41	647K	3B
1404/08/05	4,799	4,548	4,799	4,625	(1.34)	42	880K	4B
1404/08/04	4,810	4,551	4,810	4,688	0.32	23	379K	2B
1404/08/03	4,920	4,660	4,920	4,673	(2.73)	46	1M	7B
1404/07/30	4,804	4,804	4,804	4,804	(2.99)	40	2M	9B
1404/07/29	4,952	4,952	4,952	4,952	(3.0)	5	250K	1B
1404/07/28	5,117	4,870	5,118	5,105	2.74	57	1M	6B
1404/07/27	4,969	4,969	4,969	4,969	2.98	40	1M	7B
1404/07/26	4,825	4,825	4,825	4,825	2.99	16	58K	280M
1404/07/23	4,650	4,647	4,730	4,685	2.00	40	754K	4B
1404/07/22	4,597	4,470	4,597	4,593	2.89	77	3M	16B
1404/07/21	4,464	4,464	4,464	4,464	3.00	16	223K	994M
1404/07/20	4,309	4,306	4,337	4,334	2.92	36	1M	5B
1404/07/19	4,180	4,180	4,360	4,211	(4.3)	110	3M	14B
1404/07/15	4,271	4,271	4,271	4,400	(0.07)	3	93K	399M
1404/07/14	4,271	4,271	4,271	4,403	0.0	1	12K	51M
1404/07/13	4,272	4,272	4,272	4,403	(0.02)	2	25K	108M
1404/07/12	4,280	4,280	4,280	4,404	(0.18)	13	271K	1B
1404/07/09	4,327	4,327	4,327	4,412	(1.08)	7	2M	7B
1404/07/08	4,328	4,328	4,328	4,460	(0.02)	3	24K	104M
1404/07/07	4,362	4,337	4,400	4,461	(0.22)	27	389K	2B
1404/07/06	4,570	4,351	4,570	4,471	(0.31)	48	592K	3B
1404/07/05	4,131	4,131	4,554	4,485	3.15	62	4M	18B
1404/07/02	4,220	4,220	4,220	4,348	(0.05)	1	54K	228M
1404/06/31	4,224	4,224	4,224	4,350	(0.09)	11	148K	625M
1404/06/29	4,225	4,225	4,225	4,354	(0.02)	2	39K	163M
1404/06/26	4,231	4,230	4,293	4,355	(0.11)	13	177K	750M
1404/06/25	4,399	4,240	4,399	4,360	0.0	8	37K	159M
1404/06/24	4,255	4,255	4,440	4,360	0.0	5	38K	169M
1404/06/23	4,235	4,234	4,438	4,360	(0.09)	26	264K	1B
1404/06/22	4,236	4,236	4,237	4,364	(0.05)	7	63K	267M
1404/06/18	4,236	4,236	4,236	4,366	(0.02)	3	24K	102M
1404/06/17	4,241	4,241	4,243	4,367	(0.11)	19	183K	774M
1404/06/15	4,243	4,243	4,243	4,372	(0.05)	3	67K	284M
1404/06/12	4,246	4,246	4,247	4,374	(0.07)	19	114K	486M
1404/06/11	4,260	4,254	4,270	4,377	(0.18)	19	298K	1B
1404/06/09	4,035	4,035	4,459	4,385	3.25	32	3M	15B
1404/06/01	4,121	4,121	4,121	4,247	(0.02)	8	42K	171M
1404/05/29	4,122	4,122	4,122	4,248	0.0	1	2K	8M
1404/05/28	4,123	4,123	4,124	4,248	(0.05)	6	54K	225M
1404/05/27	4,374	4,134	4,375	4,250	(0.02)	8	90K	380M
1404/05/26	4,252	4,251	4,255	4,251	(4.98)	20	302K	1B
1404/05/20	4,348	4,348	4,348	4,474	(0.18)	9	255K	1B
1404/05/18	4,351	4,351	4,353	4,482	(0.07)	12	115K	500M
1404/05/15	4,351	4,351	4,351	4,485	0.0	2	15K	65M
1404/05/14	4,356	4,356	4,356	4,485	(0.11)	8	156K	681M
1404/05/13	4,379	4,379	4,379	4,490	(0.53)	14	771K	3B
1404/05/12	4,385	4,385	4,386	4,514	(0.13)	10	181K	793M
1404/05/11	4,556	4,390	4,556	4,520	(0.11)	25	311K	1B
1404/05/08	4,561	4,561	4,605	4,525	1.21	68	2M	9B
1404/05/07	4,568	4,561	4,568	4,471	0.81	49	1M	6B
1404/05/06	4,561	4,555	4,561	4,435	0.14	34	214K	976M
1404/05/05	4,555	4,539	4,555	4,429	0.14	23	215K	976M
1404/05/04	4,550	4,550	4,550	4,423	0.11	19	171K	778M
1404/05/01	4,539	4,530	4,539	4,418	0.25	19	384K	2B
1404/04/31	4,523	4,460	4,523	4,407	0.34	26	565K	3B
1404/04/30	4,499	4,455	4,508	4,392	0.34	22	606K	3B
1404/04/29	4,460	4,460	4,500	4,377	0.18	14	272K	1B
1404/04/28	4,483	4,483	4,483	4,369	0.37	15	550K	2B
1404/04/25	4,201	4,197	4,455	4,353	0.62	41	1M	5B
1404/04/24	4,230	4,220	4,234	4,326	(0.07)	8	121K	511M
1404/04/23	4,390	4,335	4,454	4,329	0.09	16	242K	1B
1404/04/22	4,211	4,211	4,212	4,325	(0.37)	12	559K	2B
1404/04/21	4,217	4,217	4,289	4,341	(0.14)	17	225K	950M
1404/04/18	4,260	4,237	4,260	4,347	(0.48)	15	730K	3B
1404/04/17	4,500	4,250	4,500	4,368	(0.3)	24	646K	3B
1404/04/16	4,337	4,337	4,400	4,381	(2.01)	50	3M	13B
1404/04/11	4,368	4,368	4,368	4,471	(0.71)	26	1M	4B
1404/04/10	4,369	4,369	4,369	4,503	(0.02)	1	20K	87M
1404/04/09	4,380	4,380	4,380	4,504	(0.24)	30	361K	2B
1404/04/08	4,387	4,386	4,450	4,515	(0.13)	23	215K	944M
1404/04/07	4,477	4,477	4,640	4,521	(2.04)	45	3M	14B
1404/03/21	4,743	4,743	4,743	4,615	0.22	14	314K	1B
1404/03/20	4,726	4,726	4,726	4,605	0.35	22	526K	2B
1404/03/19	4,712	4,712	4,712	4,589	0.31	9	449K	2B
1404/03/07	4,688	4,688	4,688	4,575	0.51	31	778K	4B
1404/03/06	4,552	4,510	4,552	4,552	2.99	142	9M	40B
1404/03/05	4,543	4,543	4,543	4,420	0.20	16	326K	1B
1404/03/04	4,534	4,534	4,534	4,411	0.20	16	306K	1B
1404/03/03	4,523	4,523	4,523	4,402	0.23	19	333K	2B
1404/02/31	4,510	4,510	4,510	4,392	0.30	19	452K	2B
1404/02/30	4,504	4,504	4,504	4,379	0.14	10	195K	878M
1404/02/29	4,495	4,495	4,495	4,373	0.18	14	284K	1B
1404/02/28	4,490	4,490	4,490	4,365	0.11	10	173K	777M
1404/02/27	4,479	4,479	4,479	4,360	0.25	13	382K	2B
1404/02/24	4,462	4,462	4,462	4,349	0.37	16	590K	3B
1404/02/23	4,460	4,460	4,460	4,333	0.05	9	89K	398M
1404/02/22	4,457	4,457	4,457	4,331	0.07	10	103K	460M
1404/02/21	4,443	4,443	4,443	4,328	0.32	29	497K	2B
1404/02/20	4,427	4,427	4,427	4,314	0.35	14	545K	2B
1404/02/17	4,415	4,415	4,415	4,299	0.28	15	438K	2B
1404/02/16	4,407	4,407	4,407	4,287	0.19	30	281K	1B
1404/02/15	4,385	4,385	4,385	4,279	0.49	19	771K	3B
1404/02/14	4,369	4,369	4,369	4,258	0.38	12	612K	3B
1404/02/13	4,349	4,349	4,349	4,242	0.45	23	710K	3B
1404/02/10	4,192	4,192	4,312	4,223	0.86	50	2M	7B
1404/02/09	4,078	4,072	4,175	4,187	(0.24)	30	458K	2B
1404/02/08	4,087	4,078	4,100	4,197	(0.1)	14	184K	750M
1404/02/07	4,230	4,080	4,249	4,201	(0.12)	19	217K	887M
1404/02/06	4,140	4,088	4,270	4,206	(0.19)	23	323K	1B
1404/02/03	4,095	4,092	4,100	4,214	(0.09)	19	150K	615M
1404/02/02	4,115	4,106	4,230	4,218	(0.33)	29	587K	2B
1404/02/01	4,157	4,151	4,339	4,232	0.07	60	987K	4B
1404/01/31	4,122	4,114	4,301	4,229	(0.28)	57	827K	3B
1404/01/30	4,119	4,117	4,119	4,241	(0.07)	7	107K	443M
1404/01/27	4,119	4,119	4,119	4,244	(0.05)	5	64K	265M
1404/01/26	4,129	4,125	4,129	4,246	(0.14)	11	209K	863M
1404/01/25	4,300	4,135	4,300	4,252	(0.23)	23	389K	2B
1404/01/24	4,139	4,139	4,230	4,262	(0.09)	20	223K	933M
1404/01/23	4,140	4,140	4,141	4,266	(0.05)	12	75K	309M
1404/01/20	4,143	4,143	4,143	4,268	(0.07)	3	97K	402M
1404/01/19	4,152	4,152	4,180	4,271	(0.21)	21	333K	1B
1404/01/18	4,153	4,153	4,153	4,280	(0.02)	1	50K	208M
1404/01/17	4,165	4,156	4,165	4,281	(0.07)	10	120K	498M
1404/01/16	4,164	4,164	4,165	4,284	(0.19)	25	300K	1B
1404/01/10	4,165	4,165	4,165	4,292	(0.02)	6	24K	101M
1404/01/09	4,165	4,165	4,165	4,293	0.0	1	17K	70M
1404/01/06	4,165	4,165	4,165	4,293	0.0	3	12K	51M
1404/01/05	4,240	4,165	4,240	4,293	0.0	3	22K	93M
1403/12/28	4,166	4,166	4,166	4,293	(0.02)	2	50K	208M
1403/12/27	4,171	4,171	4,172	4,294	(0.14)	12	201K	837M
1403/12/26	4,172	4,172	4,172	4,300	(0.02)	3	36K	151M
1403/12/25	4,186	4,186	4,200	4,301	(0.32)	40	509K	2B
1403/12/22	4,421	4,187	4,421	4,315	(0.02)	4	34K	143M
1403/12/20	4,189	4,189	4,189	4,316	(0.05)	9	71K	298M
1403/12/19	4,192	4,192	4,192	4,318	(0.02)	1	24K	100M
1403/12/18	4,194	4,192	4,194	4,319	(0.05)	9	75K	316M
1403/12/15	4,193	4,193	4,316	4,321	(0.02)	9	91K	387M
1403/12/14	4,200	4,200	4,201	4,322	(0.16)	11	250K	1B
1403/12/13	4,202	4,202	4,202	4,329	(0.05)	6	69K	289M
1403/12/12	4,205	4,205	4,211	4,331	(0.09)	13	150K	629M
1403/12/11	4,250	4,210	4,250	4,335	(0.12)	16	190K	801M
1403/12/08	4,221	4,218	4,225	4,340	(0.18)	25	302K	1B
1403/12/07	4,495	4,235	4,495	4,348	(0.39)	55	795K	3B
1403/12/06	4,286	4,286	4,300	4,365	(1.2)	64	2M	8B
1403/12/05	4,292	4,292	4,350	4,418	(0.14)	22	209K	897M
1403/12/04	4,296	4,296	4,300	4,424	(0.09)	10	135K	581M
1403/11/30	4,297	4,297	4,297	4,428	(0.02)	6	38K	163M
1403/11/29	4,230	4,230	4,400	4,429	(0.52)	43	488K	2B
1403/11/27	4,320	4,320	4,320	4,452	(0.02)	2	31K	134M
1403/11/23	4,325	4,325	4,325	4,453	(0.11)	5	156K	674M
1403/11/21	4,339	4,339	4,401	4,458	(0.34)	37	521K	2B
1403/11/17	4,350	4,350	4,400	4,473	(0.25)	21	361K	2B
1403/11/16	4,381	4,381	4,381	4,484	(0.71)	67	1M	5B
1403/11/15	4,385	4,385	4,385	4,516	(0.09)	5	131K	575M
1403/11/14	4,391	4,391	4,391	4,520	(0.13)	6	208K	913M
1403/11/13	4,410	4,401	4,410	4,526	(0.24)	13	365K	2B
1403/11/10	4,411	4,410	4,411	4,537	(0.2)	20	291K	1B
1403/11/08	4,432	4,432	4,489	4,546	(0.5)	21	728K	3B
1403/11/07	4,437	4,436	4,438	4,569	(0.09)	14	130K	577M
1403/11/06	4,463	4,454	4,470	4,573	(0.39)	42	571K	3B
1403/11/03	4,462	4,462	4,643	4,591	0.0	20	168K	773M
1403/11/02	4,500	4,482	4,500	4,591	(0.63)	39	911K	4B
1403/11/01	4,496	4,496	4,530	4,620	(0.32)	25	462K	2B
1403/10/30	4,552	4,548	4,561	4,635	(1.13)	54	2M	7B
1403/10/29	4,565	4,552	4,760	4,688	(0.06)	25	250K	1B
1403/10/26	4,879	4,634	4,879	4,691	(1.8)	132	3M	13B
1403/10/24	4,880	4,720	4,926	4,777	(0.13)	74	2M	8B
1403/10/23	4,870	4,662	4,870	4,783	(0.15)	17	275K	1B
1403/10/22	4,819	4,755	4,844	4,790	1.85	132	3M	13B
1403/10/19	4,840	4,658	4,843	4,703	0.0	79	1M	6B
1403/10/18	4,650	4,595	4,828	4,703	0.28	117	2M	9B
1403/10/17	4,630	4,601	4,711	4,690	(0.28)	44	805K	4B
1403/10/16	4,577	4,577	4,712	4,703	(0.32)	68	898K	4B
1403/10/15	4,650	4,650	4,833	4,718	0.13	43	690K	3B
1403/10/12	4,630	4,590	4,765	4,712	(0.4)	55	825K	4B
1403/10/11	4,843	4,750	4,843	4,731	0.62	33	890K	4B
1403/10/10	4,813	4,794	4,819	4,702	0.49	90	694K	3B
1403/10/09	4,662	4,600	4,801	4,679	0.36	63	760K	4B
1403/10/08	4,770	4,660	4,792	4,662	0.19	43	446K	2B
1403/10/05	4,740	4,671	4,780	4,653	0.26	43	455K	2B
1403/10/04	4,650	4,581	4,720	4,641	0.0	48	499K	2B
1403/10/03	4,679	4,521	4,681	4,641	2.11	91	3M	15B
1403/10/02	4,522	4,434	4,707	4,545	(0.57)	147	3M	15B
1403/10/01	4,688	4,615	4,688	4,571	0.04	15	101K	473M
1403/09/28	4,455	4,455	4,555	4,569	(0.5)	46	757K	3B
1403/09/27	4,510	4,485	4,535	4,592	(0.67)	68	1M	5B
1403/09/26	4,715	4,700	4,715	4,623	0.98	72	1M	7B
1403/09/25	4,678	4,678	4,678	4,578	0.79	23	1M	5B
1403/09/24	4,670	4,670	4,670	4,542	0.18	17	261K	1B
1403/09/21	4,602	4,602	4,602	4,534	1.48	38	2M	10B
1403/09/20	4,564	4,564	4,564	4,468	0.81	24	1M	6B
1403/09/19	4,517	4,460	4,536	4,432	0.64	53	1M	5B
1403/09/18	4,301	4,300	4,500	4,404	0.0	34	409K	2B
1403/09/17	4,522	4,360	4,523	4,404	0.27	22	604K	3B
1403/09/14	4,351	4,351	4,512	4,392	0.25	46	500K	2B
1403/09/13	4,512	4,252	4,512	4,381	0.0	54	913K	4B
1403/09/12	4,390	4,390	4,486	4,381	0.57	48	1M	6B
1403/09/11	4,277	4,276	4,370	4,356	(1.18)	50	2M	8B
1403/09/10	4,319	4,319	4,522	4,408	0.39	61	673K	3B
1403/09/07	4,274	4,268	4,532	4,391	(0.2)	113	2M	8B
1403/09/06	4,410	4,350	4,529	4,400	0.0	13	123K	542M
1403/09/05	4,360	4,360	4,498	4,400	0.76	54	1M	6B
1403/09/04	4,459	4,399	4,489	4,367	0.16	36	501K	2B
1403/09/03	4,369	4,245	4,370	4,360	(0.23)	31	523K	2B
1403/08/30	4,302	4,248	4,303	4,370	(0.21)	18	384K	2B
1403/08/29	4,510	4,341	4,510	4,379	0.0	8	29K	130M
1403/08/28	4,500	4,500	4,503	4,379	0.16	16	236K	1B
1403/08/27	4,440	4,310	4,455	4,372	1.06	66	2M	8B
1403/08/26	4,300	4,188	4,446	4,326	0.21	110	2M	7B
1403/08/23	4,400	4,334	4,439	4,317	0.16	24	357K	2B
1403/08/22	4,202	4,202	4,203	4,310	(0.48)	17	745K	3B
1403/08/21	4,301	4,300	4,301	4,331	(0.02)	12	84K	362M
1403/08/20	4,250	4,250	4,424	4,332	0.84	26	1M	6B
1403/08/19	4,210	4,210	4,415	4,296	0.21	29	435K	2B
1403/08/16	4,280	4,280	4,384	4,287	0.70	82	1M	6B
1403/08/15	4,363	4,130	4,363	4,257	0.0	16	133K	569M
1403/08/14	4,137	4,137	4,298	4,257	(0.16)	27	553K	2B
1403/08/13	4,138	4,138	4,138	4,264	(0.02)	7	32K	132M
1403/08/09	4,139	4,139	4,140	4,265	(0.05)	16	62K	255M
1403/08/08	4,143	4,143	4,144	4,267	(0.09)	14	163K	675M
1403/08/07	4,148	4,148	4,148	4,271	(0.12)	18	178K	740M
1403/08/06	4,160	4,160	4,212	4,276	(0.28)	26	457K	2B
1403/08/05	4,299	4,165	4,299	4,288	(0.12)	17	200K	834M
1403/08/02	4,174	4,173	4,174	4,293	(0.21)	13	301K	1B
1403/08/01	4,180	4,180	4,180	4,302	(0.16)	6	260K	1B
1403/07/30	4,180	4,180	4,180	4,309	0.0	1	12K	52M
1403/07/29	4,236	4,236	4,236	4,309	(1.33)	35	2M	8B
1403/07/28	4,276	4,276	4,307	4,367	(0.93)	31	1M	6B
1403/07/25	4,277	4,277	4,277	4,408	(0.02)	3	37K	160M
1403/07/24	4,289	4,289	4,289	4,409	(0.27)	5	405K	2B
1403/07/23	4,305	4,305	4,305	4,421	(0.38)	22	569K	2B
1403/07/22	4,307	4,307	4,307	4,438	(0.05)	7	59K	256M
1403/07/21	4,317	4,317	4,317	4,440	(0.22)	14	327K	1B
1403/07/18	4,406	4,406	4,406	4,450	0.0	1	12K	53M
1403/07/09	4,406	4,406	4,406	4,450	0.0	2	12K	51M
1403/07/08	4,495	4,407	4,495	4,450	(0.02)	27	575K	3B
1403/06/27	4,343	4,343	4,577	4,451	0.16	46	592K	3B
1403/06/26	4,400	4,390	4,540	4,444	0.82	66	2M	8B
1403/06/25	4,322	4,322	4,323	4,408	(1.05)	58	2M	7B
1403/06/24	4,455	4,455	4,458	4,455	(2.98)	64	2M	11B
1403/06/19	4,592	4,592	4,592	4,592	(4.99)	4	46K	211M
1403/05/09	4,689	4,689	4,689	4,833	0.0	1	12K	55M
1403/05/06	4,693	4,693	4,693	4,833	(0.1)	12	132K	618M
1403/05/03	4,710	4,710	4,809	4,838	(2.4)	35	2M	10B
1403/05/02	4,809	4,809	4,809	4,957	0.0	1	11K	51M
1403/05/01	4,810	4,810	4,810	4,957	(0.02)	3	32K	153M
1403/04/27	4,818	4,818	4,818	4,958	(0.16)	11	227K	1B
1403/04/24	4,721	4,721	4,721	4,966	(0.06)	4	53K	248M
1403/04/23	4,821	4,821	4,821	4,969	(0.02)	2	21K	103M
1403/04/20	4,830	4,830	4,830	4,970	0.0	1	21K	100M
1403/04/19	4,830	4,830	4,830	4,970	0.0	6	39K	186M
1403/04/17	4,850	4,850	4,850	4,970	(0.4)	22	487K	2B
1403/04/16	4,860	4,860	5,060	4,990	(0.4)	80	836K	4B
1403/04/13	4,860	4,860	4,860	5,010	0.0	1	50K	241M
1403/04/12	4,860	4,860	4,860	5,010	0.0	3	34K	167M
1403/04/10	4,760	4,760	4,760	5,010	0.0	5	32K	154M
1403/04/09	4,860	4,860	4,860	5,010	0.0	1	10K	50M
1403/04/06	4,910	4,910	4,910	5,010	0.0	1	10K	50M
1403/04/03	4,910	4,910	4,910	5,010	0.0	1	11K	55M
1403/03/13	4,910	4,910	4,910	5,010	0.0	2	21K	101M
1403/03/12	4,910	4,910	4,920	5,010	0.0	12	66K	327M
1403/03/09	4,920	4,920	5,040	5,010	(0.2)	27	466K	2B
1403/03/08	4,920	4,920	4,920	5,020	0.0	2	23K	111M
1403/03/01	4,920	4,920	4,920	5,020	0.0	2	11K	55M
1403/02/29	4,880	4,880	4,880	5,020	(0.2)	8	167K	817M
1403/02/26	4,880	4,880	4,950	5,030	0.0	10	124K	608M
1403/02/25	4,880	4,880	4,880	5,030	0.0	3	21K	100M
1403/02/24	4,880	4,880	4,880	5,030	0.0	2	11K	54M
1403/02/23	4,880	4,880	4,880	5,030	0.0	8	47K	231M
1403/02/22	4,900	4,890	4,900	5,030	(0.2)	9	176K	858M
1403/02/19	4,890	4,890	4,900	5,040	0.0	8	123K	602M
1403/02/18	4,890	4,890	4,890	5,040	0.0	16	127K	622M
1403/02/17	4,900	4,900	4,900	5,040	(0.2)	15	180K	881M
1403/02/16	5,100	4,910	5,100	5,050	(0.2)	24	281K	1B
1403/02/12	4,920	4,920	4,930	5,060	(0.2)	12	271K	1B
1403/02/11	4,940	4,930	4,950	5,070	(0.2)	20	321K	2B
1403/02/10	5,100	4,950	5,100	5,080	(0.2)	31	328K	2B
1403/02/09	5,010	5,000	5,010	5,090	(0.39)	27	693K	3B
1403/02/08	5,030	4,970	5,030	5,110	(0.2)	19	255K	1B
1403/02/05	5,100	4,970	5,190	5,120	0.0	22	246K	1B
1403/02/04	5,000	5,000	5,050	5,120	(0.58)	50	879K	4B
1403/02/03	5,040	5,040	5,130	5,150	(0.77)	60	1M	6B
1403/02/02	5,080	5,060	5,100	5,190	(0.38)	36	477K	2B
1403/02/01	5,170	5,100	5,220	5,210	(0.19)	43	463K	2B
1403/01/27	5,180	5,180	5,190	5,220	(0.19)	32	493K	3B
1403/01/25	5,100	5,100	5,100	5,230	(0.38)	26	430K	2B
1403/01/21	5,110	5,110	5,110	5,250	(0.19)	24	224K	1B
1403/01/20	5,130	5,130	5,140	5,260	(0.38)	28	450K	2B
1403/01/19	5,140	5,140	5,140	5,280	(0.19)	23	318K	2B
1403/01/18	5,380	5,140	5,380	5,290	0.0	39	625K	3B
1403/01/15	5,150	5,150	5,350	5,290	(0.19)	39	376K	2B
1403/01/14	5,180	5,180	5,250	5,300	(0.56)	49	773K	4B
1403/01/11	5,450	5,320	5,450	5,330	0.57	57	1M	6B
1403/01/08	5,180	5,180	5,320	5,300	2.51	142	3M	19B
1403/01/07	5,210	5,120	5,250	5,170	1.37	121	2M	10B
1403/01/06	5,010	5,000	5,240	5,100	0.20	44	308K	2B
1403/01/05	5,020	5,020	5,160	5,090	0.0	59	454K	2B
1402/12/28	5,000	5,000	5,180	5,090	0.0	23	167K	855M
1402/12/27	4,940	4,940	4,980	5,090	0.0	5	32K	159M
1402/12/26	4,960	4,950	5,000	5,090	(0.2)	28	221K	1B
1402/12/23	4,960	4,950	5,000	5,100	0.0	10	56K	277M
1402/12/22	4,960	4,960	5,010	5,100	0.0	10	113K	565M
1402/12/21	4,960	4,950	5,160	5,100	0.0	35	476K	2B
1402/12/20	4,980	4,980	5,150	5,100	0.0	13	356K	2B
1402/12/16	5,130	5,030	5,150	5,100	0.0	9	94K	482M
1402/12/15	5,180	4,990	5,200	5,100	0.0	22	107K	538M
1402/12/14	4,990	4,980	5,100	5,100	0.0	11	74K	373M
1402/12/13	5,190	5,000	5,240	5,100	0.20	67	853K	4B
1402/12/12	4,950	4,950	5,100	5,090	(0.2)	24	206K	1B
1402/12/09	4,960	4,960	4,960	5,100	0.0	1	2K	11M
1402/12/08	4,960	4,960	4,970	5,100	(0.2)	17	365K	2B
1402/12/07	4,960	4,960	4,960	5,110	0.0	5	41K	201M
1402/12/05	4,960	4,960	4,960	5,110	0.0	5	35K	175M
1402/12/02	4,980	4,980	4,990	5,110	(0.39)	25	586K	3B
1402/12/01	4,990	4,990	5,010	5,130	(0.19)	29	326K	2B
1402/11/30	5,010	5,000	5,100	5,140	(0.19)	34	262K	1B
1402/11/29	5,010	5,010	5,010	5,150	(0.19)	10	264K	1B
1402/11/28	5,030	5,020	5,040	5,160	(0.19)	19	322K	2B
1402/11/25	5,030	5,030	5,050	5,170	(0.19)	26	242K	1B
1402/11/24	5,040	5,040	5,060	5,180	(0.19)	29	325K	2B
1402/11/23	5,070	5,050	5,070	5,190	(0.19)	31	334K	2B
1402/11/21	5,060	5,060	5,290	5,200	0.0	30	311K	2B
1402/11/18	5,130	5,060	5,130	5,200	0.0	17	108K	550M
1402/11/17	5,080	5,080	5,170	5,200	0.0	19	133K	680M
1402/11/16	5,240	5,100	5,270	5,200	0.0	29	208K	1B
1402/11/15	5,090	5,060	5,150	5,200	(0.19)	23	235K	1B
1402/11/14	5,060	5,060	5,250	5,210	0.0	42	278K	1B
1402/11/11	5,070	5,070	5,070	5,210	(0.19)	38	315K	2B
1402/11/10	5,090	5,080	5,090	5,220	(0.19)	19	276K	1B
1402/11/09	5,090	5,090	5,200	5,230	(0.19)	34	284K	1B
1402/11/08	5,100	5,100	5,120	5,240	(0.19)	24	361K	2B
1402/11/07	5,200	5,110	5,200	5,250	(0.19)	29	356K	2B
1402/11/04	5,140	5,140	5,150	5,260	(0.57)	50	825K	4B
1402/11/03	5,140	5,140	5,140	5,290	0.0	3	37K	192M
1402/11/02	5,160	5,150	5,170	5,290	(0.19)	23	299K	2B
1402/11/01	5,170	5,160	5,170	5,300	(0.19)	22	230K	1B
1402/10/30	5,280	5,180	5,280	5,310	(0.56)	56	694K	4B
1402/10/27	5,230	5,220	5,430	5,340	0.0	51	297K	2B
1402/10/26	5,200	5,200	5,420	5,340	(0.37)	86	894K	5B
1402/10/25	5,220	5,220	5,330	5,360	(0.37)	52	391K	2B
1402/10/24	5,260	5,250	5,380	5,380	(0.55)	79	737K	4B
1402/10/23	5,280	5,280	5,450	5,410	(0.55)	83	811K	4B
1402/10/20	5,320	5,320	5,330	5,440	(0.73)	82	862K	5B
1402/10/19	5,320	5,320	5,320	5,480	0.0	5	51K	271M
1402/10/18	5,330	5,330	5,330	5,480	(0.18)	17	143K	761M
1402/10/17	5,360	5,360	5,400	5,490	(0.54)	43	680K	4B
1402/10/16	5,360	5,360	5,360	5,520	0.0	6	76K	408M
1402/10/13	5,380	5,380	5,380	5,520	(0.36)	29	366K	2B
1402/10/12	5,390	5,390	5,390	5,540	(0.18)	22	166K	892M
1402/10/11	5,500	5,410	5,500	5,550	(0.36)	41	361K	2B
1402/10/10	5,400	5,400	5,700	5,570	0.18	73	645K	4B
1402/10/09	5,420	5,420	5,430	5,560	(0.36)	32	360K	2B
1402/10/06	5,440	5,440	5,510	5,580	(0.36)	51	414K	2B
1402/10/05	5,500	5,450	5,560	5,600	(0.18)	39	346K	2B
1402/10/04	5,740	5,610	5,750	5,610	0.36	71	648K	4B
1402/10/03	5,680	5,660	5,680	5,590	1.27	87	2M	9B
1402/10/02	5,640	5,640	5,640	5,520	0.73	42	833K	5B
1402/09/29	5,410	5,410	5,610	5,480	0.55	90	897K	5B
1402/09/28	5,580	5,410	5,580	5,450	0.0	31	410K	2B
1402/09/27	5,340	5,340	5,440	5,450	(0.18)	38	328K	2B
1402/09/25	5,320	5,320	5,390	5,460	(0.18)	22	176K	944M
1402/09/22	5,500	5,330	5,500	5,470	0.0	17	75K	408M
1402/09/21	5,340	5,320	5,490	5,470	0.0	36	201K	1B
1402/09/20	5,380	5,320	5,450	5,470	(0.18)	28	284K	2B
1402/09/19	5,480	5,370	5,480	5,480	0.0	27	192K	1B
1402/09/18	5,490	5,430	5,620	5,480	0.0	48	552K	3B
1402/09/15	5,490	5,370	5,490	5,480	(0.18)	37	316K	2B
1402/09/14	5,450	5,370	5,520	5,490	(0.72)	97	1M	6B
1402/09/13	5,490	5,450	5,640	5,530	0.0	64	522K	3B
1402/09/12	5,420	5,420	5,620	5,530	0.0	51	389K	2B
1402/09/11	5,650	5,390	5,670	5,530	0.36	55	594K	3B
1402/09/08	5,410	5,410	5,530	5,510	0.0	16	224K	1B
1402/09/07	5,420	5,380	5,460	5,510	0.0	22	150K	813M
1402/09/06	5,540	5,450	5,590	5,510	0.0	18	216K	1B
1402/09/05	5,630	5,500	5,630	5,510	0.73	50	967K	5B
1402/09/04	5,600	5,600	5,600	5,470	0.55	29	656K	4B
1402/09/01	5,550	5,550	5,560	5,440	0.74	64	944K	5B
1402/08/30	5,500	5,350	5,660	5,400	(2.0)	217	5M	25B
1402/08/29	5,470	5,470	5,590	5,510	(2.13)	85	3M	16B
1402/08/28	5,500	5,500	5,510	5,630	(0.53)	39	614K	3B
1402/08/27	5,520	5,520	5,520	5,660	(0.53)	34	686K	4B
1402/08/24	5,540	5,540	5,620	5,690	(0.35)	47	491K	3B
1402/08/23	5,580	5,560	5,600	5,710	(0.35)	20	422K	2B
1402/08/22	5,590	5,580	5,700	5,730	0.0	17	96K	539M
1402/08/21	5,620	5,620	5,780	5,730	0.0	24	249K	1B
1402/08/20	5,570	5,570	5,900	5,730	(0.17)	84	606K	3B
1402/08/17	5,800	5,580	5,800	5,740	(0.17)	27	276K	2B
1402/08/16	5,610	5,610	5,710	5,750	(0.52)	51	696K	4B
1402/08/15	5,670	5,630	5,670	5,780	(0.34)	41	400K	2B
1402/08/14	5,710	5,700	5,790	5,800	0.0	15	187K	1B
1402/08/13	5,790	5,740	5,970	5,800	0.0	20	136K	787M
1402/08/10	5,650	5,650	5,740	5,800	(0.34)	21	377K	2B
1402/08/09	5,970	5,700	5,990	5,820	0.0	10	50K	294M
1402/08/08	5,720	5,720	5,970	5,820	0.34	54	619K	4B
1402/08/07	5,630	5,630	5,970	5,800	0.0	68	2M	11B
1402/08/06	5,630	5,630	5,630	5,800	0.0	6	39K	222M
1402/08/03	5,650	5,640	5,770	5,800	(0.17)	40	268K	2B
1402/08/02	5,780	5,780	5,890	5,810	(2.35)	155	3M	18B
1402/08/01	5,780	5,780	5,780	5,950	0.0	1	10K	58M
1402/07/29	5,780	5,780	5,780	5,950	0.0	3	29K	167M
1402/07/26	5,780	5,780	5,780	5,950	0.0	1	20K	116M
1402/07/25	5,800	5,800	5,820	5,950	(0.34)	14	355K	2B
1402/07/24	5,810	5,810	5,820	5,970	(0.17)	21	190K	1B
1402/07/23	5,810	5,810	5,820	5,980	0.0	10	76K	440M
1402/07/22	5,830	5,820	5,830	5,980	(0.17)	22	230K	1B
1402/07/19	5,870	5,860	5,920	5,990	(0.83)	97	915K	5B
1402/07/18	5,870	5,870	6,100	6,040	(0.17)	20	246K	1B
1402/07/17	5,880	5,880	5,880	6,050	(0.17)	7	122K	718M
1402/07/16	5,890	5,890	5,890	6,060	(0.16)	13	124K	732M
1402/07/15	5,970	5,940	5,970	6,070	(0.82)	47	886K	5B
1402/07/12	6,100	6,030	6,120	6,120	0.0	47	420K	3B
1402/07/10	5,990	5,980	6,130	6,120	(0.65)	67	896K	5B
1402/07/09	6,300	5,990	6,300	6,160	0.65	107	1M	6B
1402/07/08	6,260	6,260	6,260	6,120	0.66	25	669K	4B
1402/07/05	6,240	6,240	6,240	6,080	0.33	15	424K	3B
1402/07/04	6,220	6,220	6,220	6,060	0.33	19	359K	2B
1402/07/03	6,160	6,160	6,210	6,040	0.17	32	204K	1B
1402/07/01	6,040	6,040	6,160	6,030	0.67	121	878K	5B
1402/06/29	5,920	5,920	6,090	5,990	0.0	75	1M	6B
1402/06/28	5,900	5,880	6,050	5,990	(1.16)	63	2M	9B
1402/06/27	6,120	5,950	6,130	6,060	(0.16)	37	382K	2B
1402/06/26	6,100	5,940	6,150	6,070	(0.16)	39	265K	2B
1402/06/22	5,930	5,930	6,090	6,080	(0.16)	25	228K	1B
1402/06/21	5,970	5,940	6,090	6,090	(0.16)	43	369K	2B
1402/06/20	6,190	5,960	6,190	6,100	(0.16)	63	464K	3B
1402/06/19	6,100	5,960	6,240	6,110	(0.16)	80	365K	2B
1402/06/18	6,040	6,040	6,220	6,120	0.0	98	314K	2B
1402/06/14	6,100	6,020	6,250	6,120	(1.29)	139	2M	13B
1402/06/13	6,350	6,070	6,370	6,200	(0.48)	110	1M	7B
1402/06/12	6,240	6,200	6,280	6,230	2.13	225	3M	16B
1402/06/11	5,940	5,940	6,280	6,100	(0.33)	142	2M	10B
1402/06/08	6,090	6,000	6,150	6,120	(0.97)	88	1M	8B
1402/06/07	6,030	6,030	6,340	6,180	0.16	38	327K	2B
1402/06/06	6,000	6,000	6,220	6,170	0.0	66	820K	5B
1402/06/05	6,050	6,030	6,350	6,170	(0.64)	99	1M	7B
1402/06/04	6,360	6,060	6,400	6,210	(0.48)	91	1M	7B
1402/06/01	6,110	6,110	6,120	6,240	(0.79)	49	907K	6B
1402/05/31	6,110	6,110	6,280	6,290	0.0	15	82K	503M
1402/05/30	6,180	6,180	6,320	6,290	(1.26)	78	1M	8B
1402/05/29	6,380	6,200	6,380	6,370	(0.31)	31	344K	2B
1402/05/28	6,280	6,250	6,280	6,390	(0.78)	61	765K	5B
1402/05/25	6,620	6,300	6,620	6,440	(0.77)	107	1M	7B
1402/05/24	6,380	6,280	6,650	6,490	0.31	213	2M	16B
1402/05/23	6,250	6,250	6,620	6,470	0.47	275	4M	23B
1402/05/22	6,290	6,290	6,400	6,440	(0.62)	56	711K	4B
1402/05/21	6,300	6,300	6,300	6,480	(0.15)	12	227K	1B
1402/05/18	6,350	6,340	6,490	6,490	(0.61)	52	725K	5B
1402/05/17	6,390	6,370	6,420	6,530	(0.46)	58	550K	4B
1402/05/16	6,580	6,410	6,780	6,560	(0.61)	112	1M	8B
1402/05/15	6,600	6,450	6,640	6,600	2.33	215	4M	26B
1402/05/14	6,750	6,410	6,750	6,450	(2.27)	266	3M	19B
1402/05/10	6,570	6,530	6,660	6,600	2.01	165	2M	16B
1402/05/09	6,390	6,390	6,470	6,470	2.86	158	3M	22B
1402/05/08	6,420	6,130	6,420	6,290	(0.32)	126	1M	7B
1402/05/07	6,180	6,180	6,320	6,310	(0.79)	79	1M	8B
1402/05/04	6,410	6,260	6,520	6,360	(1.4)	93	2M	11B
1402/05/03	6,280	6,280	6,590	6,450	(0.31)	196	1M	7B
1402/05/02	6,390	6,370	6,540	6,470	(1.37)	78	2M	10B
1402/05/01	6,720	6,440	6,780	6,560	(1.06)	119	2M	14B
1402/04/31	6,470	6,470	6,790	6,630	(0.6)	114	1M	8B
1402/04/28	6,560	6,560	6,900	6,670	(1.33)	129	2M	15B
1402/04/27	6,630	6,630	6,780	6,760	(1.02)	108	1M	7B
1402/04/26	6,700	6,650	6,700	6,830	(0.29)	45	341K	2B
1402/04/25	6,730	6,730	6,800	6,850	(1.15)	71	1M	7B
1402/04/24	6,770	6,770	7,020	6,930	(0.57)	104	1M	7B
1402/04/21	7,220	6,800	7,220	6,970	(0.57)	222	3M	17B
1402/04/20	6,760	6,730	7,110	7,010	1.45	275	3M	21B
1402/04/19	7,090	6,730	7,090	6,910	(0.14)	72	631K	4B
1402/04/18	6,900	6,860	6,970	6,920	(2.12)	124	2M	14B
1402/04/17	7,030	6,890	7,180	7,070	(0.42)	97	783K	5B
1402/04/14	6,860	6,840	7,250	7,100	0.85	102	1M	8B
1402/04/13	7,120	7,020	7,120	7,040	(2.63)	203	3M	18B
1402/04/12	7,340	7,080	7,490	7,230	(0.82)	174	2M	13B
1402/04/11	7,550	7,170	7,550	7,290	(1.35)	132	1M	10B
1402/04/10	7,400	7,170	7,610	7,390	0.0	245	3M	21B
1402/04/07	7,510	7,510	7,510	7,390	1.23	66	1M	9B
1402/04/06	7,330	7,300	7,340	7,300	2.38	169	2M	17B
1402/04/05	7,000	7,000	7,140	7,130	2.74	294	6M	40B
1402/04/04	7,000	6,710	7,070	6,940	1.02	107	1M	8B
1402/04/03	6,750	6,750	7,000	6,870	(1.15)	112	1M	8B
1402/03/31	7,000	6,920	7,150	6,950	(2.52)	130	2M	16B
1402/03/30	6,970	6,970	7,390	7,130	(0.7)	91	1M	8B
1402/03/29	7,110	7,110	7,210	7,180	(1.91)	84	2M	13B
1402/03/28	7,150	7,150	7,150	7,320	(0.68)	13	620K	4B
1402/03/27	7,250	7,250	7,260	7,370	(1.34)	93	1M	9B
1402/03/24	7,500	7,280	7,500	7,470	(0.4)	37	351K	3B
1402/03/10	7,510	7,460	7,530	7,500	(2.47)	166	2M	16B
1402/03/09	7,840	7,400	7,840	7,690	0.92	273	4M	27B
1402/03/08	7,720	7,720	7,720	7,620	1.60	105	1M	11B
1402/03/07	7,740	7,470	7,820	7,500	(2.6)	208	4M	29B
1402/03/06	7,910	7,590	8,050	7,700	(1.53)	330	6M	47B
1402/03/03	7,870	7,430	7,870	7,820	2.22	358	11M	88B
1402/03/02	7,780	7,780	7,780	7,650	1.19	72	1M	8B
1402/03/01	7,410	7,410	7,850	7,560	(0.92)	318	8M	61B
1402/02/31	7,460	7,460	7,460	7,630	(0.78)	21	658K	5B
1402/02/30	7,500	7,500	7,500	7,690	(0.52)	10	408K	3B
1402/02/27	7,530	7,530	7,530	7,730	(0.39)	20	436K	3B
1402/02/25	7,600	7,600	7,600	7,760	(0.89)	32	919K	7B
1402/02/24	7,990	7,760	8,220	7,830	12.99	659	15M	117B
1402/02/19	6,930	6,930	6,930	6,930	2.97	21	227K	2B
1402/02/18	6,730	6,730	6,730	6,730	2.91	51	693K	5B
1402/02/17	6,540	6,540	6,540	6,540	2.99	37	614K	4B
1402/02/16	6,500	6,500	6,500	6,350	0.47	29	563K	4B
1402/02/13	6,470	6,470	6,470	6,320	0.48	24	480K	3B
1402/02/12	6,450	6,450	6,450	6,290	0.32	35	361K	2B
1402/02/11	6,420	6,420	6,420	6,270	0.48	19	454K	3B
1402/02/10	6,390	6,390	6,390	6,240	0.48	33	584K	4B
1402/02/09	6,330	6,330	6,330	6,210	0.98	44	1M	7B
1402/02/06	6,270	6,270	6,270	6,150	0.99	53	1M	7B
1402/02/05	6,210	6,210	6,210	6,090	1.00	46	1M	7B
1402/02/04	6,190	6,190	6,190	6,030	0.33	23	352K	2B
1402/01/30	6,180	6,180	6,180	6,010	0.17	24	187K	1B
1402/01/29	6,150	6,150	6,150	6,000	0.33	35	379K	2B
1402/01/28	6,100	6,100	6,100	5,980	0.84	33	1M	7B
1402/01/27	6,090	6,090	6,090	5,930	0.17	23	157K	956M
1402/01/26	6,040	6,040	6,040	5,920	0.85	29	1M	6B
1402/01/22	6,020	6,020	6,020	5,870	0.34	31	327K	2B
1402/01/21	5,880	5,880	5,880	5,850	2.45	103	3M	18B
1402/01/20	5,820	5,820	5,820	5,710	0.88	53	1M	6B
1402/01/19	5,770	5,770	5,770	5,660	0.89	70	1M	6B
1402/01/16	5,720	5,720	5,720	5,610	0.90	56	1M	6B
1402/01/15	5,670	5,670	5,670	5,560	0.91	40	1M	7B
1402/01/14	5,590	5,470	5,590	5,510	1.47	102	2M	11B
1402/01/09	5,500	5,470	5,520	5,430	1.31	94	2M	9B
1402/01/08	5,420	5,360	5,470	5,360	0.75	113	1M	7B
1402/01/07	5,180	5,180	5,390	5,320	0.38	126	1M	8B
1402/01/06	5,160	5,150	5,160	5,300	0.0	6	67K	347M
1402/01/05	5,250	5,250	5,400	5,300	0.19	74	858K	5B
1401/12/28	5,400	5,260	5,400	5,290	0.76	114	2M	8B
1401/12/27	5,200	5,200	5,330	5,250	0.96	139	2M	11B
1401/12/24	5,270	5,160	5,320	5,200	0.19	55	458K	2B
1401/12/23	5,100	5,060	5,190	5,190	(0.38)	99	571K	3B
1401/12/22	5,100	5,070	5,270	5,210	(0.19)	124	748K	4B
1401/12/21	5,140	5,120	5,240	5,220	(0.95)	80	4M	19B
1401/12/20	5,200	5,130	5,420	5,270	(0.19)	78	1M	5B
1401/12/16	5,160	5,160	5,400	5,280	0.0	148	2M	8B
1401/12/15	5,420	5,170	5,430	5,280	(0.19)	70	704K	4B
1401/12/14	5,300	5,160	5,440	5,290	(0.38)	184	2M	13B
1401/12/13	5,210	5,210	5,230	5,310	(1.12)	103	1M	8B
1401/12/10	5,240	5,230	5,250	5,370	(0.37)	33	368K	2B
1401/12/07	5,500	5,290	5,590	5,390	(1.1)	268	3M	17B
1401/12/06	5,340	5,330	5,600	5,450	0.0	267	3M	19B
1401/12/03	5,350	5,330	5,370	5,450	(0.73)	50	849K	5B
1401/12/02	5,460	5,460	5,740	5,490	(4.36)	760	12M	68B
1401/12/01	5,580	5,580	5,580	5,740	(0.17)	11	126K	703M
1401/11/24	5,580	5,580	5,580	5,750	0.0	4	38K	212M
1401/11/23	5,470	5,470	5,470	5,750	0.0	1	10K	55M
1401/11/19	5,580	5,580	5,580	5,750	0.0	3	22K	126M
1401/11/18	5,580	5,580	5,580	5,750	0.0	4	29K	162M
1401/11/17	5,580	5,580	5,580	5,750	0.0	4	44K	246M
1401/11/16	5,580	5,580	5,580	5,750	0.0	1	10K	56M
1401/11/12	5,590	5,590	5,590	5,750	(0.17)	10	135K	753M
1401/11/11	5,650	5,650	5,650	5,760	(1.03)	42	1M	7B
1401/11/10	5,680	5,680	5,680	5,820	(0.51)	23	566K	3B
1401/11/09	5,700	5,700	5,700	5,850	(0.34)	10	315K	2B
1401/11/08	5,730	5,730	5,730	5,870	(0.51)	21	538K	3B
1401/11/05	5,930	5,900	6,000	5,900	(2.96)	195	2M	13B
1401/11/04	6,150	5,880	6,190	6,080	1.16	656	4M	27B
1401/11/03	6,010	5,850	6,010	6,010	2.91	409	5M	31B
1401/11/02	5,900	5,900	5,900	5,840	1.92	116	1M	7B
1401/11/01	5,770	5,510	5,850	5,730	0.88	1,608	17M	100B
1401/10/28	5,740	5,420	5,740	5,680	1.79	407	8M	48B
1401/10/27	5,580	5,580	5,580	5,580	2.95	27	80K	447M
1401/10/26	5,420	5,420	5,420	5,420	2.85	17	66K	358M
1401/10/21	5,271	5,271	5,271	5,271	2.99	31	386K	2B
1401/10/20	5,118	5,118	5,118	5,118	3.00	16	42K	213M
1401/10/19	4,969	4,969	4,969	4,969	2.98	29	364K	2B
1401/10/17	4,825	4,825	4,825	4,825	2.99	13	27K	132M
1401/10/14	4,685	4,685	4,685	4,685	2.99	11	18K	84M
1401/10/13	4,675	4,675	4,675	4,549	0.22	16	171K	800M
1401/10/12	4,672	4,672	4,672	4,539	0.07	10	55K	257M
1401/10/11	4,664	4,664	4,664	4,536	0.15	22	114K	530M
1401/10/10	4,560	4,560	4,560	4,529	2.28	64	2M	8B
1401/10/07	4,543	4,543	4,543	4,428	0.39	32	291K	1B
1401/10/05	4,539	4,539	4,539	4,411	0.09	15	70K	320M
1401/10/04	4,522	4,522	4,522	4,407	0.36	21	278K	1B
1401/10/03	4,505	4,505	4,505	4,391	0.39	13	294K	1B
1401/09/30	4,489	4,489	4,489	4,374	0.34	16	267K	1B
1401/09/29	4,480	4,480	4,480	4,359	0.21	15	156K	701M
1401/09/28	4,452	4,452	4,452	4,350	0.62	21	494K	2B
1401/09/27	4,440	4,440	4,440	4,323	0.28	14	214K	950M
1401/09/26	4,427	4,427	4,427	4,311	0.28	18	227K	1B
1401/09/23	4,411	4,411	4,411	4,299	0.37	32	304K	1B
1401/09/22	4,401	4,401	4,401	4,283	0.23	23	177K	779M
1401/09/21	4,388	4,388	4,388	4,273	0.28	23	220K	965M
1401/09/20	4,371	4,371	4,371	4,261	0.40	29	310K	1B
1401/09/19	4,344	4,344	4,344	4,244	0.62	34	494K	2B
1401/09/16	4,309	4,309	4,309	4,218	0.81	30	681K	3B
1401/09/15	4,281	4,281	4,281	4,184	0.65	34	544K	2B
1401/09/14	4,174	4,174	4,238	4,157	1.02	59	844K	4B
1401/09/13	4,060	4,008	4,139	4,115	2.39	214	3M	12B
1401/09/12	3,927	3,927	4,030	4,019	(0.72)	115	1M	4B
1401/09/09	4,113	3,959	4,113	4,048	(0.2)	123	737K	3B
1401/09/08	4,061	4,040	4,061	4,056	2.87	140	2M	10B
1401/09/07	3,850	3,795	4,028	3,943	0.82	369	5M	20B
1401/09/06	3,860	3,835	3,950	3,911	(1.06)	184	1M	4B
1401/09/05	4,024	3,900	4,024	3,953	(0.03)	29	110K	431M
1401/09/02	3,993	3,903	3,993	3,954	0.0	44	150K	591M
1401/09/01	3,920	3,880	4,030	3,954	(0.58)	149	1M	4B
1401/08/30	3,960	3,922	4,049	3,977	(0.23)	99	928K	4B
1401/08/29	4,065	3,971	4,065	3,986	0.83	106	1M	4B
1401/08/28	3,940	3,900	4,019	3,953	(0.53)	110	1M	6B
1401/08/25	3,960	3,960	4,047	3,974	0.56	73	837K	3B
1401/08/24	3,936	3,920	4,039	3,952	0.53	134	787K	3B
1401/08/23	3,970	3,860	3,970	3,931	(0.13)	89	442K	2B
1401/08/22	3,892	3,826	4,020	3,936	(0.2)	95	603K	2B
1401/08/21	3,979	3,921	3,989	3,944	1.83	194	2M	7B
1401/08/18	3,844	3,819	3,978	3,873	(0.36)	192	1M	4B
1401/08/17	3,927	3,842	3,983	3,887	0.49	202	1M	4B
1401/08/16	3,885	3,774	3,927	3,868	1.44	173	2M	6B
1401/08/15	3,740	3,716	3,859	3,813	(0.44)	136	859K	3B
1401/08/14	3,820	3,731	3,886	3,830	(0.1)	123	695K	3B
1401/08/11	3,783	3,761	3,810	3,834	(1.11)	99	939K	4B
1401/08/10	3,775	3,773	3,950	3,877	(0.31)	120	608K	2B
1401/08/09	3,836	3,836	3,974	3,889	(1.64)	171	2M	7B
1401/08/08	3,848	3,848	3,880	3,954	(0.3)	44	262K	1B
1401/08/07	4,000	3,892	4,010	3,966	(1.15)	85	975K	4B
1401/08/04	3,930	3,924	3,985	4,012	(0.82)	72	674K	3B
1401/08/03	3,945	3,944	4,067	4,045	(0.49)	61	422K	2B
1401/07/30	4,050	3,981	4,197	4,065	(0.95)	173	1M	4B
1401/07/27	4,010	4,005	4,170	4,104	(0.12)	72	261K	1B
1401/07/26	4,066	4,000	4,140	4,109	(0.05)	71	287K	1B
1401/07/25	4,034	4,018	4,100	4,111	(0.75)	106	658K	3B
1401/07/24	4,041	4,041	4,215	4,142	(0.14)	61	261K	1B
1401/07/23	4,048	4,040	4,214	4,148	(0.31)	76	717K	3B
1401/07/20	4,285	4,140	4,285	4,161	0.0	33	120K	499M
1401/07/19	4,220	4,183	4,263	4,161	0.53	81	474K	2B
1401/07/18	4,046	4,043	4,293	4,139	(0.7)	150	2M	8B
1401/07/17	4,135	4,135	4,219	4,168	(2.21)	82	2M	7B
1401/07/16	4,172	4,170	4,300	4,262	(0.84)	169	916K	4B
1401/07/12	4,215	4,204	4,297	4,298	(0.83)	101	701K	3B
1401/07/11	4,259	4,259	4,370	4,334	(1.28)	131	982K	4B
1401/07/10	4,510	4,305	4,510	4,390	(1.08)	158	878K	4B
1401/07/09	4,410	4,407	4,596	4,438	(2.31)	153	2M	8B
1401/06/28	4,586	4,431	4,684	4,543	(0.33)	179	981K	4B
1401/06/27	4,730	4,469	4,730	4,558	(1.06)	227	1M	7B
1401/06/23	4,692	4,523	4,733	4,607	0.13	149	534K	2B
1401/06/22	4,574	4,441	4,618	4,601	2.61	260	2M	11B
1401/06/21	4,481	4,473	4,611	4,484	(2.75)	351	3M	12B
1401/06/20	4,502	4,501	4,660	4,611	(0.63)	157	645K	3B
1401/06/19	4,540	4,515	4,624	4,640	(0.28)	64	251K	1B
1401/06/16	4,670	4,535	4,729	4,653	(0.43)	110	441K	2B
1401/06/15	4,775	4,600	4,775	4,673	(0.47)	69	571K	3B
1401/06/14	4,788	4,606	4,788	4,695	(0.34)	124	528K	2B
1401/06/13	4,689	4,636	4,716	4,711	2.88	252	2M	10B
1401/06/12	4,587	4,501	4,700	4,579	(0.11)	121	736K	3B
1401/06/09	4,626	4,400	4,670	4,584	1.08	231	2M	9B
1401/06/08	4,513	4,446	4,715	4,535	(1.05)	210	1M	6B
1401/06/07	4,650	4,510	4,650	4,583	(0.56)	112	814K	4B
1401/06/06	4,566	4,516	4,650	4,609	(0.99)	144	923K	4B
1401/06/05	4,620	4,602	4,740	4,655	0.13	102	742K	3B
1401/06/02	4,770	4,581	4,770	4,649	(0.24)	178	2M	7B
1401/06/01	4,491	4,491	4,732	4,660	1.41	193	1M	6B
1401/05/31	4,590	4,522	4,720	4,595	(1.42)	160	1M	5B
1401/05/30	4,595	4,592	4,859	4,661	(1.54)	223	3M	15B
1401/05/29	4,680	4,654	4,730	4,734	(1.31)	148	937K	4B
1401/05/26	4,797	4,795	4,797	4,797	2.98	174	3M	15B
1401/05/25	4,452	4,452	4,663	4,658	2.87	270	3M	16B
1401/05/24	4,517	4,517	4,610	4,528	(2.75)	267	3M	12B
1401/05/23	4,674	4,655	4,700	4,656	(2.96)	156	3M	14B
1401/05/22	4,787	4,783	4,950	4,798	(2.68)	404	3M	14B
1401/05/19	4,830	4,830	4,840	4,930	(0.8)	103	544K	3B
1401/05/18	5,090	4,870	5,130	4,970	(1.0)	381	2M	10B
1401/05/15	5,000	4,870	5,150	5,020	0.0	490	3M	13B
1401/05/12	5,010	5,010	5,140	5,020	(2.71)	210	2M	10B
1401/05/11	5,010	5,010	5,010	5,160	0.0	3	8K	40M
1401/05/10	5,010	5,010	5,010	5,160	0.0	5	44K	218M
1401/05/09	5,010	5,010	5,010	5,160	0.0	4	35K	175M
1401/05/08	4,920	4,920	4,920	5,160	(0.19)	18	69K	341M
1401/05/05	5,020	5,020	5,020	5,170	0.0	2	6K	30M
1401/05/04	5,020	5,020	5,020	5,170	0.0	6	13K	67M
1401/05/02	5,020	5,020	5,020	5,170	0.0	15	16K	83M
1401/05/01	5,030	5,030	5,030	5,170	(0.19)	25	129K	650M
1401/04/29	5,070	5,070	5,070	5,180	(0.77)	45	452K	2B
1401/04/28	5,070	5,070	5,070	5,220	0.0	4	12K	61M
1401/04/26	5,070	5,070	5,070	5,220	0.0	16	45K	230M
1401/04/25	5,080	5,080	5,080	5,220	(0.19)	40	167K	847M
1401/04/22	5,220	5,220	5,300	5,230	(2.79)	293	2M	12B
1401/04/21	5,230	5,230	5,230	5,380	(0.19)	17	68K	358M
1401/04/20	5,240	5,240	5,240	5,390	(0.19)	5	61K	320M
1401/04/18	5,250	5,250	5,250	5,400	(0.18)	22	140K	737M
1401/04/15	5,380	5,380	5,450	5,410	(2.35)	167	1M	8B
1401/04/14	5,790	5,470	5,790	5,540	(1.6)	595	4M	24B
1401/04/13	5,470	5,470	5,790	5,630	0.0	903	12M	66B
1401/04/12	5,470	5,470	5,470	5,630	0.0	4	13K	70M
1401/04/11	5,360	5,360	5,360	5,630	(0.18)	17	34K	182M
1401/04/08	5,480	5,480	5,480	5,640	0.0	5	49K	269M
1401/04/07	5,480	5,480	5,480	5,640	0.0	10	39K	213M
1401/04/06	5,480	5,480	5,480	5,640	0.0	7	44K	244M
1401/04/05	5,480	5,480	5,480	5,640	0.0	7	51K	281M
1401/04/04	5,500	5,500	5,500	5,640	(0.35)	14	217K	1B
1401/04/01	5,500	5,500	5,500	5,660	(0.18)	9	102K	563M
1401/03/31	5,510	5,510	5,510	5,670	(0.18)	8	82K	451M
1401/03/30	5,540	5,540	5,540	5,680	(0.53)	20	286K	2B
1401/03/29	5,560	5,560	5,560	5,710	(0.35)	9	224K	1B
1401/03/28	5,580	5,580	5,580	5,730	(0.35)	15	242K	1B
1401/03/25	5,600	5,600	5,600	5,750	(0.35)	26	230K	1B
1401/03/24	5,620	5,620	5,620	5,770	(0.35)	37	217K	1B
1401/03/23	5,670	5,670	5,670	5,790	(0.86)	21	526K	3B
1401/03/11	5,730	5,730	5,730	5,840	(1.02)	23	544K	3B
1401/03/10	5,750	5,750	5,750	5,900	(0.34)	25	221K	1B
1401/03/09	5,770	5,770	5,770	5,920	(0.34)	17	213K	1B
1401/03/08	5,790	5,790	5,790	5,940	(0.34)	20	227K	1B
1401/03/07	6,180	5,830	6,190	5,960	(0.83)	184	1M	8B
1401/03/04	6,020	6,000	6,020	6,010	2.74	127	2M	11B
1401/03/03	5,870	5,780	5,870	5,850	2.63	171	2M	10B
1401/03/02	5,690	5,550	5,700	5,700	2.89	284	3M	18B
1401/03/01	5,400	5,290	5,610	5,540	1.65	204	1M	8B
1401/02/31	5,540	5,310	5,600	5,450	(0.37)	156	712K	4B
1401/02/28	5,600	5,290	5,600	5,470	0.37	162	926K	5B
1401/02/26	5,480	5,200	5,500	5,450	2.06	174	2M	9B
1401/02/25	5,300	5,250	5,340	5,340	2.89	205	2M	13B
1401/02/24	5,320	5,030	5,320	5,190	0.35	440	3M	16B
1401/02/21	5,213	5,213	5,213	5,172	2.17	88	1M	8B
1401/02/20	5,191	5,191	5,191	5,062	0.44	23	289K	2B
1401/02/19	5,147	5,147	5,147	5,040	0.84	62	572K	3B
1401/02/18	5,091	5,091	5,091	4,998	1.11	71	759K	4B
1401/02/17	5,071	5,071	5,071	4,943	0.39	38	268K	1B
1401/02/12	5,059	5,059	5,059	4,924	0.24	25	160K	810M
1401/02/11	5,041	5,041	5,041	4,912	0.35	30	232K	1B
1401/02/10	5,034	5,034	5,034	4,895	0.14	26	97K	490M
1401/02/07	4,995	4,995	4,995	4,888	0.78	94	547K	3B
1401/02/06	4,973	4,973	4,973	4,850	0.43	48	300K	1B
1401/02/05	4,947	4,947	4,947	4,829	0.54	45	370K	2B
1401/02/04	4,926	4,926	4,926	4,803	0.42	41	288K	1B
1401/01/31	4,800	4,784	4,877	4,783	1.01	142	910K	4B
1401/01/30	4,573	4,555	4,805	4,735	1.48	177	1M	7B
1401/01/29	4,823	4,543	4,823	4,666	(0.36)	325	3M	12B
1401/01/28	4,733	4,700	4,733	4,683	1.89	167	1M	7B
1401/01/27	4,660	4,407	4,660	4,596	1.57	151	1M	7B
1401/01/21	4,674	4,491	4,674	4,525	(2.25)	295	2M	9B
1401/01/20	4,690	4,505	4,690	4,629	(0.32)	88	333K	2B
1401/01/17	4,750	4,563	4,750	4,644	(1.28)	157	1M	5B
1401/01/16	4,710	4,617	4,780	4,704	(1.16)	112	795K	4B
1401/01/15	4,720	4,714	4,798	4,759	(2.06)	171	1M	7B
1401/01/14	4,980	4,784	5,078	4,859	(1.46)	281	1M	7B
1401/01/10	4,904	4,904	5,000	4,931	1.57	211	1M	6B
1401/01/09	4,926	4,831	4,926	4,855	1.51	78	1M	6B
1401/01/07	4,774	4,587	4,868	4,783	1.18	106	1M	7B
1401/01/06	4,770	4,678	4,780	4,727	1.85	146	2M	7B
1400/12/28	4,747	4,747	4,747	4,641	0.69	45	499K	2B
1400/12/25	4,701	4,656	4,701	4,609	0.96	87	730K	3B
1400/12/24	4,611	4,611	4,656	4,565	0.97	63	747K	3B
1400/12/23	4,517	4,517	4,606	4,521	1.10	118	860K	4B
1400/12/22	4,342	4,341	4,595	4,472	(0.07)	131	650K	3B
1400/12/21	4,580	4,340	4,608	4,475	0.02	86	528K	2B
1400/12/18	4,416	4,416	4,506	4,474	2.26	126	2M	8B
1400/12/17	4,291	4,274	4,400	4,375	(0.7)	56	595K	3B
1400/12/16	4,283	4,282	4,545	4,406	(0.18)	110	713K	3B
1400/12/15	4,326	4,326	4,395	4,414	(1.01)	91	769K	3B
1400/12/14	4,350	4,347	4,478	4,459	(0.49)	50	387K	2B
1400/12/11	4,400	4,357	4,400	4,481	(0.22)	57	169K	737M
1400/12/09	4,367	4,367	4,450	4,491	(0.24)	40	205K	898M
1400/12/08	4,377	4,377	4,499	4,502	(0.22)	47	173K	758M
1400/12/07	4,381	4,381	4,381	4,512	(0.09)	10	70K	305M
1400/12/04	4,397	4,397	4,463	4,516	(0.35)	59	255K	1B
1400/12/03	4,430	4,424	4,499	4,532	(0.61)	65	446K	2B
1400/12/02	4,368	4,368	4,592	4,560	(0.8)	124	584K	3B
1400/12/01	4,463	4,463	4,463	4,597	(0.09)	13	67K	297M
1400/11/30	4,471	4,471	4,471	4,601	(0.17)	27	127K	567M
1400/11/27	4,478	4,478	4,490	4,609	(0.15)	21	108K	483M
1400/11/25	4,490	4,490	4,616	4,616	(0.26)	46	192K	862M
1400/11/24	4,497	4,497	4,497	4,628	(0.17)	5	131K	589M
1400/11/23	4,510	4,503	4,510	4,636	(0.13)	19	93K	418M
1400/11/20	4,520	4,517	4,653	4,642	(0.3)	79	214K	967M
1400/11/19	4,524	4,524	4,680	4,656	(0.15)	55	160K	731M
1400/11/18	4,575	4,529	4,575	4,663	(0.13)	21	94K	424M
1400/11/17	4,537	4,537	4,537	4,669	(0.17)	21	117K	531M
1400/11/16	4,599	4,560	4,710	4,677	(0.51)	71	408K	2B
1400/11/13	4,494	4,494	4,759	4,701	1.73	173	1M	7B
1400/11/12	4,627	4,504	4,752	4,621	(0.13)	74	252K	1B
1400/11/11	4,526	4,518	4,795	4,627	(0.64)	198	1M	6B
1400/11/10	4,650	4,530	4,650	4,657	(0.17)	30	213K	976M
1400/11/09	4,565	4,565	4,797	4,665	0.15	53	285K	1B
1400/11/06	4,534	4,534	4,814	4,658	(0.34)	88	730K	3B
1400/11/05	4,538	4,538	4,538	4,674	(0.09)	8	56K	256M
1400/11/04	4,548	4,548	4,548	4,678	(0.21)	16	152K	692M
1400/11/03	4,553	4,553	4,553	4,688	(0.11)	16	69K	316M
1400/11/02	4,581	4,559	4,630	4,693	(0.13)	29	97K	445M
1400/10/29	4,614	4,614	4,753	4,699	(1.2)	57	882K	4B
1400/10/28	4,848	4,611	4,895	4,756	0.06	130	1M	6B
1400/10/27	4,707	4,566	4,848	4,753	0.98	175	925K	4B
1400/10/26	4,579	4,576	4,579	4,707	(0.21)	19	143K	653M
1400/10/25	4,605	4,605	4,612	4,717	(0.63)	31	454K	2B
1400/10/22	4,751	4,626	4,751	4,747	(0.46)	47	338K	2B
1400/10/21	4,632	4,632	4,850	4,769	(0.13)	69	363K	2B
1400/10/20	4,672	4,672	4,860	4,775	(0.85)	87	745K	4B
1400/10/19	4,999	4,722	4,999	4,816	(1.07)	47	807K	4B
1400/10/18	4,765	4,753	4,985	4,868	(0.65)	106	851K	4B
1400/10/15	4,762	4,761	5,055	4,900	(0.16)	128	1M	5B
1400/10/14	5,090	4,822	5,119	4,908	(1.27)	207	2M	8B
1400/10/13	5,044	4,903	5,044	4,971	1.49	154	1M	6B
1400/10/12	4,948	4,484	4,948	4,898	3.93	298	2M	9B
1400/10/11	4,732	4,510	4,732	4,713	2.57	272	2M	10B
1400/10/08	4,682	4,682	4,682	4,595	1.08	55	799K	4B
1400/10/07	4,508	4,508	4,610	4,546	1.56	129	1M	6B
1400/10/06	4,367	4,293	4,557	4,476	1.15	255	2M	9B
1400/10/05	4,322	4,321	4,350	4,425	(0.65)	66	487K	2B
1400/10/04	4,480	4,347	4,579	4,454	(0.47)	124	484K	2B
1400/10/01	4,535	4,348	4,570	4,475	(0.13)	135	1M	5B
1400/09/30	4,423	4,423	4,594	4,481	(3.74)	171	2M	9B
1400/09/29	4,519	4,519	4,519	4,655	(0.06)	1	44K	200M
1400/09/28	4,523	4,523	4,523	4,658	(0.09)	4	62K	280M
1400/09/27	4,542	4,542	4,542	4,662	(0.43)	43	309K	1B
1400/09/24	4,458	4,458	4,458	4,682	(0.21)	37	93K	413M
1400/09/23	4,556	4,556	4,556	4,692	(0.09)	4	68K	309M
1400/09/22	4,570	4,570	4,570	4,696	(0.32)	13	218K	997M
1400/09/21	4,574	4,574	4,574	4,711	(0.08)	11	59K	269M
1400/09/20	4,742	4,594	4,750	4,715	(0.44)	69	488K	2B
1400/09/17	4,640	4,621	4,747	4,736	(0.57)	122	466K	2B
1400/09/16	4,740	4,637	4,845	4,763	(0.36)	70	363K	2B
1400/09/15	4,669	4,668	4,797	4,780	(0.67)	72	466K	2B
1400/09/14	4,696	4,696	4,869	4,812	(0.6)	78	429K	2B
1400/09/13	4,758	4,710	4,758	4,841	(0.29)	43	222K	1B
1400/09/10	4,760	4,759	4,902	4,855	(1.04)	89	767K	4B
1400/09/09	4,810	4,796	4,943	4,906	(0.77)	76	519K	2B
1400/09/08	4,863	4,863	5,080	4,944	(1.38)	110	1M	6B
1400/09/07	5,060	4,915	5,060	5,013	(1.05)	102	750K	4B
1400/09/06	5,238	4,950	5,238	5,066	(0.73)	94	705K	4B
1400/09/03	5,030	4,968	5,253	5,103	(0.35)	205	1M	7B
1400/09/02	5,032	5,031	5,134	5,121	(1.25)	122	816K	4B
1400/09/01	5,060	5,055	5,335	5,186	(0.48)	133	727K	4B
1400/08/30	5,135	5,082	5,239	5,211	(0.53)	106	434K	2B
1400/08/29	5,160	5,157	5,316	5,239	(1.45)	117	948K	5B
1400/08/26	5,301	5,195	5,450	5,316	(0.73)	155	799K	4B
1400/08/25	5,269	5,269	5,410	5,355	(1.4)	147	974K	5B
1400/08/24	5,321	5,311	5,340	5,431	(0.8)	77	487K	3B
1400/08/23	5,517	5,406	5,578	5,475	(1.76)	198	1M	7B
1400/08/22	5,521	5,521	5,634	5,573	(2.07)	109	1M	7B
1400/08/19	5,570	5,570	5,737	5,691	2.17	188	1M	8B
1400/08/18	5,740	5,432	5,740	5,570	(0.29)	125	576K	3B
1400/08/17	5,352	5,351	5,681	5,586	1.27	259	3M	15B
1400/08/16	5,590	5,423	5,678	5,516	(1.32)	175	986K	5B
1400/08/15	5,655	5,548	5,710	5,590	0.83	137	862K	5B
1400/08/12	5,323	5,323	5,641	5,544	1.22	135	906K	5B
1400/08/11	5,400	5,400	5,632	5,477	0.16	57	223K	1B
1400/08/10	5,300	5,259	5,583	5,468	0.87	282	3M	15B
1400/08/09	5,271	5,271	5,271	5,421	(0.22)	20	138K	725M
1400/08/08	5,615	5,340	5,615	5,433	(1.31)	72	871K	5B
1400/08/05	5,383	5,383	5,715	5,505	(0.79)	156	2M	9B
1400/08/04	5,502	5,502	5,627	5,549	(2.17)	99	2M	9B
1400/08/03	5,525	5,524	5,525	5,672	(0.39)	47	223K	1B
1400/08/01	5,582	5,579	5,920	5,694	(0.99)	96	762K	4B
1400/07/28	5,848	5,617	5,848	5,751	(0.67)	90	506K	3B
1400/07/27	5,581	5,581	5,865	5,790	1.67	170	1M	7B
1400/07/26	5,592	5,581	5,759	5,695	(1.01)	113	671K	4B
1400/07/25	5,731	5,667	6,000	5,753	(1.52)	170	1M	6B
1400/07/24	5,832	5,700	6,006	5,842	0.17	148	1M	6B
1400/07/21	5,806	5,806	6,157	5,832	(2.56)	198	2M	10B
1400/07/20	6,018	5,957	6,041	5,985	(2.54)	155	1M	9B
1400/07/19	6,100	6,034	6,220	6,141	(1.27)	162	833K	5B
1400/07/18	6,398	6,091	6,398	6,220	(0.94)	340	2M	10B
1400/07/17	6,128	6,128	6,293	6,279	2.77	278	2M	11B
1400/07/14	6,103	5,900	6,133	6,110	2.60	347	2M	12B
1400/07/12	6,050	5,867	6,200	5,955	(1.54)	629	5M	33B
1400/07/11	5,907	5,907	6,271	6,048	(0.67)	290	2M	12B
1400/07/10	6,164	6,040	6,165	6,089	(2.2)	262	1M	7B
1400/07/07	6,500	6,204	6,500	6,226	(2.64)	473	2M	14B
1400/07/06	6,401	6,310	6,401	6,395	2.90	425	3M	17B
1400/07/04	6,093	5,914	6,275	6,215	2.00	540	3M	18B
1400/07/03	6,183	6,059	6,428	6,093	(2.45)	995	5M	29B
1400/06/31	6,183	6,183	6,420	6,246	(4.03)	214	1M	7B
1400/06/30	6,377	6,377	6,444	6,508	(1.0)	130	492K	3B
1400/06/29	6,688	6,554	6,688	6,574	(2.69)	314	1M	9B
1400/06/28	6,953	6,711	6,954	6,756	(2.34)	191	1M	9B
1400/06/27	7,062	6,851	7,201	6,918	(2.04)	242	1M	10B
1400/06/24	7,199	7,055	7,199	7,062	(2.9)	524	2M	17B
1400/06/23	7,600	7,009	7,650	7,273	(0.48)	1,026	4M	30B
1400/06/22	7,273	7,143	7,320	7,308	2.83	420	3M	25B
1400/06/21	7,117	6,963	7,117	7,107	2.85	1,038	9M	61B
1400/06/20	6,960	6,700	6,966	6,910	2.16	479	4M	25B
1400/06/17	6,729	6,695	7,068	6,764	(2.0)	518	2M	16B
1400/06/16	7,060	6,851	7,070	6,902	(2.27)	529	3M	18B
1400/06/15	7,178	6,950	7,285	7,062	(1.12)	803	4M	26B
1400/06/14	7,250	7,000	7,262	7,142	(0.07)	467	3M	21B
1400/06/13	7,200	7,011	7,215	7,147	2.03	415	3M	20B
1400/06/10	6,860	6,850	7,188	7,005	0.21	271	2M	11B
1400/06/09	7,010	6,952	7,216	6,990	(2.47)	290	2M	11B
1400/06/08	7,160	7,143	7,362	7,167	(2.66)	294	2M	13B
1400/06/07	7,567	7,308	7,609	7,363	(2.27)	757	5M	34B
1400/06/06	7,500	7,355	7,547	7,534	2.81	545	4M	29B
1400/06/03	7,554	7,150	7,554	7,328	(0.27)	450	2M	17B
1400/06/02	7,298	7,200	7,369	7,348	2.70	601	4M	32B
1400/06/01	7,212	7,128	7,420	7,155	(4.64)	829	5M	32B
1400/05/31	7,447	7,447	7,670	7,503	(2.27)	781	5M	39B
1400/05/24	7,674	7,674	7,780	7,677	(2.96)	177	2M	12B
1400/05/23	8,061	7,891	8,210	7,911	(2.75)	216	1M	10B
1400/05/20	8,060	7,897	8,288	8,135	(0.07)	714	4M	29B
1400/05/19	7,937	7,936	8,389	8,141	(0.49)	508	3M	22B
1400/05/18	8,500	8,046	8,500	8,181	(1.36)	581	3M	25B
1400/05/17	8,200	8,151	8,590	8,294	(1.3)	522	3M	27B
1400/05/16	8,243	8,152	8,438	8,403	2.56	445	3M	22B
1400/05/13	8,130	8,051	8,210	8,193	2.79	326	3M	23B
1400/05/12	7,762	7,762	8,020	7,971	2.36	377	2M	18B
1400/05/11	7,850	7,763	7,959	7,787	(2.7)	409	3M	21B
1400/05/10	8,152	7,610	8,152	8,003	3.08	736	4M	32B
1400/05/09	7,900	7,900	7,900	7,764	1.23	49	533K	4B
1400/05/06	7,818	7,818	7,818	7,670	1.04	90	460K	4B
1400/05/05	7,305	7,305	7,599	7,591	2.89	392	4M	32B
1400/05/04	7,592	7,346	7,592	7,378	(2.57)	553	3M	21B
1400/04/28	7,488	7,391	7,592	7,573	4.73	825	5M	38B
1400/04/27	7,350	6,965	7,391	7,231	0.77	948	5M	37B
1400/04/26	7,176	7,176	7,176	7,176	3.00	149	1M	10B
1400/04/23	6,920	6,785	6,984	6,967	2.74	319	3M	18B
1400/04/22	6,787	6,584	6,966	6,781	(0.09)	454	2M	12B
1400/04/21	6,770	6,727	6,940	6,787	0.24	393	1M	8B
1400/04/20	6,740	6,701	6,976	6,771	(1.34)	424	2M	11B
1400/04/19	6,540	6,540	6,884	6,863	2.68	593	4M	27B
1400/04/16	6,767	6,575	6,850	6,684	(1.12)	462	2M	12B
1400/04/15	7,070	6,664	7,070	6,760	(1.6)	702	4M	24B
1400/04/14	6,870	6,850	6,870	6,870	3.00	292	2M	16B
1400/04/13	6,610	6,559	6,932	6,670	(1.35)	908	5M	33B
1400/04/12	6,750	6,716	7,170	6,761	(4.36)	1,202	7M	45B
1400/04/09	7,074	7,065	7,200	7,069	(2.94)	234	1M	9B
1400/04/08	7,261	7,252	7,546	7,283	(2.58)	266	2M	12B
1400/04/07	7,420	7,408	7,780	7,476	(2.11)	488	2M	15B
1400/04/06	7,801	7,469	7,928	7,637	(0.81)	783	3M	22B
1400/04/05	7,680	7,550	7,720	7,699	2.71	714	5M	38B
1400/04/02	7,395	7,395	7,840	7,496	(1.67)	1,219	8M	63B
1400/04/01	7,410	7,410	7,410	7,623	(0.21)	20	83K	616M
1400/03/31	7,426	7,426	7,426	7,639	(0.21)	19	83K	613M
1400/03/30	7,650	7,633	7,950	7,655	(4.72)	358	2M	19B
1400/03/29	8,004	8,004	8,200	8,034	(2.63)	408	3M	22B
1400/03/26	8,042	8,042	8,042	8,251	(0.47)	35	175K	1B
1400/03/25	8,500	8,160	8,663	8,290	(1.45)	1,040	5M	38B
1400/03/24	8,390	8,390	8,580	8,412	(4.74)	1,589	14M	119B
1400/03/23	8,569	8,569	8,569	8,831	(0.02)	4	9K	80M
1400/03/22	8,612	8,612	8,612	8,833	(0.51)	22	189K	2B
1400/03/19	8,877	8,877	9,120	8,878	(2.98)	174	1M	9B
1400/03/18	9,405	9,123	9,405	9,151	(41.62)	1,423	12M	107B
1400/03/04	15,205	15,205	15,205	15,675	0.0	1	400	6M
1400/03/01	14,895	14,895	14,895	15,675	(0.02)	1	3K	42M
1400/02/29	15,209	15,209	15,209	15,678	(0.01)	1	922	14M
1400/02/27	15,209	15,209	15,209	15,679	0.0	1	400	6M
1400/02/26	14,904	14,904	14,904	15,679	(0.06)	2	7K	105M
1400/02/25	15,218	15,218	15,218	15,688	0.0	1	616	9M
1400/02/21	15,375	15,375	15,375	15,688	0.0	3	2K	26M
1400/02/12	15,062	15,062	15,062	15,688	(0.01)	2	1K	20M
1400/02/11	15,376	15,376	15,376	15,689	0.0	1	400	6M
1400/02/08	15,378	15,378	15,378	15,689	(0.01)	3	7K	103M
1400/02/07	15,378	15,378	15,378	15,691	0.0	3	1K	23M
1400/02/01	15,379	15,379	15,379	15,691	(0.01)	3	3K	50M
1400/01/30	15,065	15,065	15,065	15,692	0.0	2	932	14M
1400/01/29	15,380	15,380	15,380	15,692	(0.01)	2	4K	62M
1400/01/25	15,383	15,383	15,383	15,693	(0.02)	2	11K	172M
1400/01/24	15,073	15,073	15,073	15,696	(0.03)	7	9K	140M
1400/01/23	15,389	15,389	15,389	15,701	(0.01)	1	6K	96M
1400/01/21	15,391	15,391	15,391	15,703	(0.01)	2	6K	97M
1400/01/17	15,078	15,078	15,078	15,705	(0.01)	5	3K	43M
1400/01/14	15,397	15,397	15,397	15,706	(0.03)	4	19K	287M
1400/01/11	15,085	15,085	15,085	15,711	(0.01)	5	4K	66M
1400/01/10	15,399	15,399	15,399	15,713	0.0	2	1K	16M
1400/01/08	15,399	15,399	15,399	15,713	0.0	3	2K	26M
1400/01/07	15,403	15,403	15,403	15,713	(0.03)	6	15K	236M
1399/12/27	15,112	15,112	15,112	15,717	(0.15)	14	48K	728M
1399/12/26	15,428	15,428	15,428	15,741	(0.01)	3	2K	36M
1399/12/25	15,429	15,429	15,429	15,742	(0.01)	2	3K	39M
1399/12/24	15,429	15,429	15,429	15,743	0.0	3	2K	28M
1399/12/20	15,127	15,127	15,127	15,743	(0.09)	7	28K	429M
1399/12/19	15,442	15,442	15,442	15,757	0.0	1	580	9M
1399/12/18	15,442	15,442	15,442	15,757	0.0	3	2K	31M
1399/12/17	15,445	15,445	15,445	15,757	(0.02)	5	13K	204M
1399/12/13	15,133	15,133	15,133	15,760	(0.02)	6	5K	77M
1399/12/12	15,450	15,450	15,450	15,763	(0.01)	5	9K	135M
1399/12/11	15,451	15,451	15,451	15,765	(0.01)	4	3K	52M
1399/12/10	15,451	15,451	15,451	15,766	0.0	2	865	13M
1399/12/09	15,139	15,139	15,139	15,766	(0.02)	4	6K	85M
1399/12/06	15,454	15,454	15,454	15,769	0.0	5	2K	27M
1399/12/05	15,455	15,455	15,455	15,769	(0.01)	3	3K	41M
1399/12/04	15,455	15,455	15,455	15,770	0.0	1	451	7M
1399/12/03	15,144	15,144	15,144	15,770	(0.03)	9	10K	150M
1399/12/02	15,476	15,476	15,476	15,775	(0.1)	16	66K	1B
1399/11/29	15,480	15,480	15,480	15,791	(0.03)	11	15K	237M
1399/11/28	15,484	15,484	15,484	15,795	(0.03)	11	15K	232M
1399/11/27	15,216	15,216	15,216	15,799	(0.32)	34	101K	2B
1399/11/26	15,535	15,535	15,535	15,850	(0.01)	8	9K	142M
1399/11/25	15,563	15,563	15,563	15,852	(0.18)	43	111K	2B
1399/11/21	15,417	15,417	15,417	15,880	(0.08)	27	33K	503M
1399/11/20	15,378	15,378	15,378	15,893	(1.82)	78	441K	7B
1399/11/19	15,803	15,803	15,803	16,187	(0.64)	43	259K	4B
1399/11/18	15,973	15,973	15,973	16,291	(1.07)	24	434K	7B
1399/11/15	16,036	16,036	16,036	16,467	(0.39)	28	151K	2B
1399/11/14	15,935	15,935	15,935	16,531	(1.44)	68	339K	5B
1399/11/13	16,329	16,329	16,329	16,773	(0.36)	18	142K	2B
1399/11/12	16,418	16,418	16,418	16,834	(0.54)	36	210K	3B
1399/11/11	16,500	16,500	16,500	16,925	(0.5)	50	195K	3B
1399/11/08	16,397	16,397	16,397	17,010	(1.45)	69	317K	5B
1399/11/07	16,834	16,834	16,834	17,260	(0.54)	32	199K	3B
1399/11/06	17,005	17,005	17,005	17,354	(1.0)	71	367K	6B
1399/11/05	17,124	17,124	17,124	17,530	(0.7)	72	255K	4B
1399/11/04	17,328	17,328	17,328	17,653	(3.22)	120	705K	12B
1399/11/01	17,928	17,928	17,928	18,240	(1.31)	93	486K	9B
1399/10/30	18,208	18,208	18,208	18,482	(1.54)	87	571K	10B
1399/10/29	19,072	17,962	19,072	18,771	1.37	588	4M	70B
1399/10/27	18,517	18,517	18,517	18,517	3.00	1,241	11M	208B
1399/10/24	17,978	17,700	17,978	17,978	3.00	1,260	7M	119B
1399/10/23	17,450	16,968	17,462	17,455	2.96	1,166	8M	145B
1399/10/22	16,965	15,977	16,965	16,954	2.93	606	3M	49B
1399/10/21	16,471	16,469	16,471	16,471	3.00	617	3M	50B
1399/10/20	15,260	15,260	16,202	15,992	1.66	756	2M	38B
1399/10/17	15,512	15,506	16,197	15,731	(1.59)	413	942K	15B
1399/10/16	15,700	15,482	16,383	15,985	0.16	556	1M	19B
1399/10/15	16,161	15,400	16,287	15,959	0.92	409	863K	14B
1399/10/14	15,560	15,155	15,941	15,813	2.17	470	1M	20B
1399/10/13	15,570	15,000	15,610	15,477	2.12	418	1M	20B
1399/10/10	14,600	14,599	15,501	15,156	0.70	617	3M	45B
1399/10/09	14,900	14,858	15,200	15,050	(1.74)	259	758K	11B
1399/10/08	15,225	15,221	15,796	15,317	(2.38)	405	1M	16B
1399/10/07	16,504	15,544	16,504	15,691	(2.08)	539	1M	21B
1399/10/06	16,020	15,570	16,031	16,024	2.95	489	2M	30B
1399/10/03	15,924	14,998	15,924	15,565	0.67	809	3M	43B
1399/10/02	15,120	15,048	15,978	15,461	(0.34)	797	3M	50B
1399/10/01	15,510	15,510	15,800	15,513	(2.98)	232	1M	20B
1399/09/30	16,019	15,696	16,019	15,989	(1.19)	129	502K	8B
1399/09/29	16,100	16,053	16,549	16,181	(2.22)	464	1M	18B
1399/09/26	17,120	16,255	17,120	16,549	(0.58)	1,334	4M	71B
1399/09/25	16,020	15,700	16,667	16,646	2.87	1,349	9M	146B
1399/09/24	16,591	15,681	16,591	16,182	0.46	190	527K	9B
1399/09/23	15,710	15,634	16,600	16,108	(0.06)	273	638K	10B
1399/09/22	16,320	15,710	16,320	16,117	(0.28)	140	220K	3B
1399/09/19	16,493	15,841	16,500	16,162	(1.03)	250	636K	10B
1399/09/18	16,000	16,000	16,740	16,330	(0.17)	198	312K	5B
1399/09/17	16,752	15,778	16,752	16,358	0.57	286	693K	11B
1399/09/16	16,443	16,146	16,443	16,265	1.88	320	887K	15B
1399/09/15	16,144	15,832	16,144	15,965	1.86	246	866K	14B
1399/09/12	14,988	14,988	15,909	15,674	1.48	250	788K	12B
1399/09/11	15,000	14,800	15,504	15,446	2.61	348	2M	29B
1399/09/10	15,445	14,700	15,530	15,053	(0.23)	291	590K	9B
1399/09/09	15,450	14,804	15,450	15,088	0.59	211	801K	12B
1399/09/08	14,467	14,467	15,361	15,000	0.58	531	2M	34B
1399/09/05	14,490	14,490	14,490	14,914	(0.16)	29	68K	989M
1399/09/04	14,625	14,625	14,625	14,938	(0.92)	78	398K	6B
1399/09/03	15,097	14,779	15,249	15,077	(1.04)	283	637K	9B
1399/09/02	14,851	14,851	15,486	15,236	(0.48)	145	226K	3B
1399/09/01	15,800	14,945	15,800	15,310	(0.63)	247	335K	5B
1399/08/28	15,700	15,080	15,990	15,407	(0.89)	394	933K	14B
1399/08/27	15,750	15,277	15,900	15,546	(1.29)	375	941K	15B
1399/08/26	15,002	15,002	15,877	15,749	2.17	576	2M	34B
1399/08/25	14,850	14,812	15,728	15,415	0.95	518	2M	30B
1399/08/24	15,836	14,915	15,836	15,270	(0.69)	629	2M	32B
1399/08/21	15,377	15,004	15,377	15,376	2.99	526	3M	53B
1399/08/20	14,256	14,256	15,136	14,930	1.59	264	1M	16B
1399/08/19	14,404	14,404	14,404	14,696	(1.03)	105	459K	7B
1399/08/18	14,430	14,430	14,430	14,849	(0.18)	21	80K	1B
1399/08/17	14,525	14,509	14,530	14,876	(0.54)	83	243K	4B
1399/08/14	15,200	14,360	15,200	14,957	1.08	442	957K	14B
1399/08/12	14,026	14,026	14,892	14,797	2.34	359	1M	18B
1399/08/11	14,127	14,127	14,127	14,459	(0.71)	97	322K	5B
1399/08/10	15,100	14,407	15,100	14,563	(1.95)	774	2M	27B
1399/08/07	14,850	14,210	14,878	14,852	2.82	845	4M	66B
1399/08/06	14,400	14,041	14,462	14,445	2.88	716	4M	51B
1399/08/05	14,034	13,250	14,044	14,041	2.98	489	4M	55B
1399/08/03	13,300	13,225	14,041	13,635	0.01	147	655K	9B
1399/07/30	13,650	13,236	13,940	13,633	(0.09)	75	60K	800M
1399/07/29	13,267	13,267	13,959	13,645	(0.23)	94	196K	3B
1399/07/28	14,100	13,312	14,100	13,677	(0.23)	138	272K	4B
1399/07/27	14,000	13,349	14,173	13,709	(0.38)	137	395K	5B
1399/07/23	14,122	13,300	14,122	13,761	0.36	243	495K	7B
1399/07/22	13,941	13,130	13,941	13,711	1.30	267	725K	10B
1399/07/21	13,085	13,085	13,893	13,535	0.34	94	580K	8B
1399/07/20	13,111	13,111	13,111	13,489	(0.2)	51	100K	1B
1399/07/19	13,116	13,116	13,116	13,516	(0.04)	22	20K	259M
1399/07/16	13,132	13,132	13,132	13,521	(0.13)	28	62K	810M
1399/07/14	13,133	13,133	13,133	13,538	(0.01)	6	5K	60M
1399/07/13	13,163	13,163	13,790	13,539	(0.23)	70	112K	1B
1399/07/12	13,129	13,129	13,406	13,570	(1.8)	137	525K	7B
1399/07/09	13,406	13,406	13,406	13,819	(0.01)	3	2K	32M
1399/07/08	13,406	13,406	13,406	13,820	0.0	4	2K	23M
1399/07/07	13,409	13,409	13,409	13,820	(0.02)	10	12K	154M
1399/07/06	13,414	13,414	13,414	13,823	(0.04)	6	16K	215M
1399/06/26	14,189	13,459	14,189	13,828	(0.34)	91	181K	2B
1399/06/25	13,515	13,515	13,963	13,875	(0.41)	146	258K	4B
1399/06/24	13,534	13,534	13,534	13,932	(0.14)	36	67K	907M
1399/06/23	13,545	13,545	13,545	13,952	(0.08)	38	39K	532M
1399/06/22	13,563	13,563	14,249	13,963	(0.14)	83	101K	1B
1399/06/19	13,580	13,580	13,580	13,982	(0.12)	28	56K	766M
1399/06/18	13,582	13,582	13,582	13,999	(0.02)	11	9K	128M
1399/06/17	13,584	13,584	13,584	14,002	(0.01)	7	7K	93M
1399/06/16	13,685	13,685	14,392	14,004	(0.74)	107	361K	5B
1399/06/15	14,584	13,738	14,586	14,108	(0.38)	166	496K	7B
1399/06/12	13,844	13,844	14,200	14,162	(0.77)	89	366K	5B
1399/06/11	14,495	13,871	14,495	14,272	(0.2)	103	97K	1B
1399/06/10	14,592	13,750	14,592	14,300	0.94	284	801K	12B
1399/06/05	13,580	13,580	14,418	14,167	1.20	272	1M	17B
1399/06/04	13,635	13,635	14,388	13,999	(0.41)	224	420K	6B
1399/06/03	14,572	13,724	14,572	14,056	(0.65)	288	602K	8B
1399/06/02	13,918	13,918	14,778	14,148	(1.39)	177	793K	11B
1399/06/01	13,926	13,926	13,926	14,348	(0.06)	28	26K	361M
1399/05/29	13,673	13,673	13,673	14,356	(0.25)	44	68K	930M
1399/05/28	14,017	14,017	14,017	14,392	(0.4)	56	183K	3B
1399/05/27	14,044	14,044	14,044	14,450	(0.19)	23	88K	1B
1399/05/26	14,062	14,062	14,062	14,478	(0.12)	24	58K	809M
1399/05/25	13,817	13,817	13,817	14,496	(0.33)	42	91K	1B
1399/05/22	14,144	14,144	14,144	14,544	(0.25)	54	114K	2B
1399/05/21	14,167	14,167	14,167	14,581	(0.16)	20	74K	1B
1399/05/20	14,194	14,194	14,194	14,605	(0.18)	41	85K	1B
1399/05/19	15,118	14,238	15,118	14,632	(0.31)	407	770K	11B
1399/05/15	14,824	13,962	14,824	14,678	1.98	593	2M	27B
1399/05/14	14,663	14,663	14,663	14,393	1.10	127	510K	7B
1399/05/13	14,240	13,480	14,302	14,236	2.52	525	3M	43B
1399/05/12	13,730	13,721	14,499	13,886	(1.83)	603	1M	18B
1399/05/11	14,020	14,020	14,730	14,145	(2.13)	644	2M	24B
1399/05/08	14,161	14,161	14,161	14,453	(0.99)	183	432K	6B
1399/05/07	14,351	14,350	14,540	14,598	(1.32)	296	578K	8B
1399/05/06	14,550	14,550	15,000	14,793	(1.38)	272	720K	11B
1399/05/05	14,727	14,727	14,730	15,000	(1.2)	250	519K	8B
1399/05/04	15,417	14,955	15,802	15,182	(1.52)	513	1M	17B
1399/05/01	15,899	15,288	15,899	15,417	(2.18)	200	966K	15B
1399/04/31	15,674	15,674	16,100	15,760	(2.46)	392	1M	18B
1399/04/30	16,419	14,860	16,419	16,158	3.33	738	2M	29B
1399/04/29	15,876	15,876	15,876	15,638	1.45	203	637K	10B
1399/04/28	15,644	15,644	15,644	15,414	1.48	124	650K	10B
1399/04/25	14,981	14,900	15,431	15,189	1.38	405	860K	13B
1399/04/24	15,611	14,703	15,611	14,982	(1.15)	567	1M	19B
1399/04/23	15,055	15,030	15,494	15,157	(2.14)	418	973K	15B
1399/04/22	15,532	15,007	15,532	15,494	2.75	448	1M	20B
1399/04/21	14,812	14,812	15,520	15,080	(1.24)	584	1M	19B
1399/04/18	15,543	14,639	15,543	15,270	1.19	618	2M	30B
1399/04/17	15,133	14,791	15,133	15,091	2.71	540	1M	20B
1399/04/16	14,695	14,670	14,695	14,693	2.99	499	2M	23B
1399/04/15	14,140	14,130	15,002	14,267	(2.05)	1,277	5M	72B
1399/04/14	14,457	14,356	15,242	14,566	(1.57)	844	2M	28B
1399/04/11	15,350	14,639	15,410	14,799	(1.93)	717	1M	20B
1399/04/10	15,152	14,900	15,152	15,091	2.58	759	1M	22B
1399/04/09	14,417	14,417	15,307	14,711	(1.02)	442	1M	17B
1399/04/08	14,830	14,601	15,000	14,862	(1.26)	354	636K	9B
1399/04/07	14,817	14,817	15,687	15,052	(1.46)	698	1M	22B
1399/04/04	15,249	15,249	16,051	15,275	(4.83)	398	1M	20B
1399/04/03	16,035	16,035	16,550	16,051	(2.9)	912	3M	46B
1399/04/02	16,149	16,149	16,149	16,530	(0.71)	216	315K	5B
1399/04/01	17,402	16,393	17,402	16,648	(1.49)	732	1M	20B
1399/03/31	16,500	16,500	16,995	16,899	12.31	537	1M	25B
1399/03/19	15,693	14,779	15,693	15,047	(1.24)	637	1M	17B
1399/03/18	15,194	14,654	15,494	15,236	1.28	933	2M	31B
1399/03/17	15,000	14,653	15,241	15,043	(0.42)	855	2M	24B
1399/03/13	15,073	15,073	15,450	15,106	(4.79)	1,676	5M	82B
1399/03/12	15,450	15,450	15,450	15,866	(0.38)	75	157K	2B
1399/03/11	15,520	15,520	15,520	15,927	(0.45)	122	184K	3B
1399/03/10	15,836	15,836	16,757	15,999	(2.0)	514	910K	14B
1399/03/07	15,917	15,917	16,901	16,325	(0.51)	1,020	2M	39B
1399/03/06	16,315	16,315	17,323	16,409	(2.44)	2,503	9M	153B
1399/03/03	16,019	16,019	16,019	16,819	(0.26)	57	61K	974M
1399/02/31	16,417	16,417	16,417	16,862	(0.37)	54	143K	2B
1399/02/30	16,468	16,468	16,468	16,924	(0.31)	94	120K	2B
1399/02/29	16,638	16,638	16,638	16,977	(1.02)	270	396K	7B
1399/02/28	17,253	16,736	17,253	17,152	(0.59)	114	229K	4B
1399/02/21	17,950	17,950	17,950	17,253	60.49	278	758K	14B
1399/02/07	24,045	23,022	24,045	23,839	2.12	1,603	3M	60B
1399/02/06	23,487	23,005	23,487	23,345	2.38	2,234	4M	90B
1399/02/03	22,931	22,265	22,931	22,803	2.42	1,149	2M	46B
1399/02/02	22,270	22,000	22,270	22,264	2.97	511	1M	26B
1399/02/01	21,705	20,501	21,751	21,622	2.39	612	1M	24B
1399/01/31	21,155	20,556	21,155	21,118	2.82	805	2M	34B
1399/01/30	20,539	20,535	20,539	20,539	3.00	581	1M	30B
1399/01/27	19,220	19,220	20,190	19,941	1.73	1,054	2M	37B
1399/01/26	20,200	19,420	20,200	19,602	(0.96)	1,104	1M	26B
1399/01/25	20,500	19,545	20,500	19,793	(1.77)	877	1M	25B
1399/01/24	20,530	19,855	20,530	20,149	(1.07)	976	1M	29B
1399/01/23	20,131	20,125	20,699	20,366	(1.84)	1,127	2M	37B
1399/01/20	21,060	20,198	21,400	20,747	(0.36)	1,253	1M	31B
1399/01/19	20,238	20,238	21,000	20,822	2.05	994	1M	26B
1399/01/18	21,000	20,246	21,000	20,404	(2.2)	1,312	1M	23B
1399/01/17	20,937	20,401	20,937	20,863	2.63	927	1M	22B
1399/01/16	20,328	20,189	20,329	20,328	2.99	646	1M	26B
1399/01/11	20,188	19,300	20,250	19,737	(0.06)	983	1M	25B
1399/01/10	19,876	19,000	19,876	19,748	2.33	1,478	2M	41B
1399/01/09	19,090	18,855	19,401	19,298	2.45	2,183	4M	70B
1399/01/06	19,249	18,699	19,249	18,836	0.71	789	996K	19B
1399/01/05	18,845	18,400	18,920	18,704	1.71	836	1M	25B
1398/12/28	17,900	17,900	18,780	18,390	(0.31)	484	576K	11B
1398/12/27	18,799	18,011	18,799	18,447	(0.65)	394	516K	9B
1398/12/26	18,946	18,501	18,946	18,568	0.93	393	493K	9B
1398/12/25	18,794	17,700	18,794	18,397	0.82	443	617K	11B
1398/12/24	18,787	17,693	18,787	18,247	0.04	687	1M	22B
1398/12/21	18,239	18,000	18,240	18,240	3.00	698	2M	28B
1398/12/20	17,412	17,412	18,480	17,709	(1.34)	757	931K	16B
1398/12/19	18,380	17,898	18,700	17,950	(2.72)	691	1M	19B
1398/12/17	18,700	18,416	18,700	18,451	(2.81)	964	1M	24B
1398/12/14	19,177	18,806	19,428	18,985	0.25	1,012	1M	25B
1398/12/13	19,177	18,767	19,200	18,938	(0.1)	1,235	2M	32B
1398/12/12	19,530	18,497	19,545	18,957	(0.59)	1,567	3M	49B
1398/12/11	18,725	18,725	19,254	19,069	1.41	876	1M	23B
1398/12/10	19,368	18,632	19,498	18,803	(2.11)	947	2M	31B
1398/12/07	19,420	19,050	19,420	19,208	0.31	1,111	2M	36B
1398/12/06	19,888	18,953	19,888	19,148	(1.02)	1,291	2M	31B
1398/12/05	19,700	19,249	20,100	19,345	(2.51)	1,050	2M	31B
1398/12/04	19,945	19,511	20,430	19,844	0.04	1,144	2M	31B
1398/12/03	19,683	19,683	20,595	19,837	(2.24)	861	1M	22B
1398/11/30	20,700	19,756	20,849	20,291	(0.12)	1,149	2M	31B
1398/11/29	20,550	19,500	20,552	20,315	1.81	982	2M	34B
1398/11/28	19,962	19,891	19,962	19,954	2.96	1,130	3M	52B
1398/11/27	18,275	18,275	19,401	19,381	2.89	747	2M	30B
1398/11/26	19,178	18,449	19,390	18,836	(0.96)	667	598K	11B
1398/11/23	18,999	18,755	19,600	19,019	(1.63)	972	1M	25B
1398/11/21	19,809	19,234	19,809	19,335	(2.49)	233	308K	6B
1398/11/20	19,810	19,810	20,000	19,828	(2.91)	747	991K	20B
1398/11/19	20,966	19,753	20,966	20,422	0.32	1,013	2M	33B
1398/11/16	20,400	19,821	20,415	20,356	2.70	291	413K	8B
1398/11/15	19,901	18,954	19,901	19,821	4.57	950	2M	39B
1398/11/14	18,954	18,954	18,954	18,954	3.00	99	152K	3B
1398/11/13	18,415	18,200	18,416	18,402	2.92	394	778K	14B
1398/11/12	17,946	17,511	18,051	17,880	2.02	937	2M	32B
1398/11/08	17,840	17,300	17,840	17,526	0.35	560	883K	15B
1398/11/07	17,347	17,061	17,898	17,465	(0.5)	543	670K	12B
1398/11/06	18,110	16,535	18,110	17,553	1.77	1,079	1M	24B
1398/11/05	17,248	17,248	17,248	17,248	3.00	136	221K	4B
1398/11/02	16,746	16,746	16,746	16,746	3.00	155	203K	3B
1398/11/01	16,249	15,903	16,305	16,259	2.70	546	1M	16B
1398/10/30	16,388	15,681	16,388	15,831	(0.88)	830	1M	17B
1398/10/29	16,397	15,774	16,397	15,972	(1.78)	647	654K	10B
1398/10/28	16,300	16,072	16,326	16,261	2.58	657	990K	16B
1398/10/25	16,072	15,679	16,347	15,852	(1.92)	653	939K	15B
1398/10/24	16,977	16,061	16,977	16,163	(2.38)	716	1M	19B
1398/10/23	17,111	16,340	17,111	16,557	(1.36)	632	944K	16B
1398/10/22	16,883	16,422	16,883	16,786	2.40	414	543K	9B
1398/10/21	16,392	16,392	16,392	16,392	2.00	111	257K	4B
1398/10/18	16,071	16,071	16,071	16,071	(1.99)	7	6K	97M
1398/10/17	16,398	16,398	16,398	16,398	(3.0)	51	108K	2B
1398/10/15	16,905	16,905	16,905	16,905	(3.0)	55	94K	2B
1398/10/14	17,427	17,427	17,427	17,427	(2.99)	24	14K	245M
1398/10/11	18,499	17,655	18,499	17,965	(1.3)	720	856K	15B
1398/10/10	18,550	17,471	18,550	18,201	1.06	1,016	1M	25B
1398/10/09	18,013	17,891	18,013	18,010	2.98	225	446K	8B
1398/10/08	17,622	16,800	17,622	17,489	2.22	789	1M	24B
1398/10/07	17,120	16,555	17,124	17,109	2.91	491	649K	11B
1398/10/04	16,666	16,400	17,180	16,626	(0.7)	451	537K	9B
1398/10/03	16,404	16,404	17,186	16,744	(0.86)	404	383K	6B
1398/10/02	17,455	16,439	17,455	16,889	(0.34)	792	1M	20B
1398/10/01	16,274	16,274	17,280	16,947	1.01	775	1M	24B
1398/09/30	16,784	16,777	16,790	16,777	(3.0)	297	320K	5B
1398/09/27	17,554	16,992	17,554	17,295	1.48	665	732K	13B
1398/09/26	16,879	16,600	17,094	17,043	2.69	282	458K	8B
1398/09/25	16,190	16,185	16,667	16,597	2.56	474	990K	16B
1398/09/24	16,190	15,900	16,190	16,182	2.95	404	621K	10B
1398/09/23	15,505	15,142	16,074	15,719	0.72	592	713K	11B
1398/09/20	15,505	15,505	16,000	15,606	(2.36)	539	596K	9B
1398/09/19	16,700	15,897	16,700	15,984	(2.47)	920	1M	16B
1398/09/18	16,899	15,915	16,899	16,388	(0.12)	1,058	1M	21B
1398/09/17	16,389	16,002	16,443	16,407	2.77	294	483K	8B
1398/09/16	15,976	15,778	15,976	15,965	2.93	572	885K	14B
1398/09/13	15,528	14,850	15,528	15,511	4.88	506	879K	14B
1398/09/12	14,700	14,405	14,835	14,789	2.68	197	266K	4B
1398/09/11	14,428	14,004	14,428	14,403	2.82	514	845K	12B
1398/09/10	14,000	13,520	14,232	14,008	1.38	444	697K	10B
1398/09/09	14,225	13,630	14,225	13,818	(1.66)	851	1M	15B
1398/09/06	14,105	13,662	14,105	14,051	4.59	968	2M	27B
1398/09/05	13,434	13,434	13,434	13,434	3.00	127	435K	6B
1398/09/04	13,043	13,043	13,043	13,043	2.99	44	59K	763M
1398/09/03	12,670	12,512	12,675	12,664	2.91	205	575K	7B
1398/09/02	12,488	12,111	12,488	12,306	1.23	423	434K	5B
1398/08/29	12,120	12,000	12,395	12,156	0.72	182	132K	2B
1398/08/28	12,250	11,911	12,250	12,069	0.17	237	221K	3B
1398/08/27	11,829	11,829	12,530	12,049	(1.19)	289	453K	5B
1398/08/26	12,120	12,112	12,845	12,194	(2.34)	265	348K	4B
1398/08/25	12,507	12,201	12,507	12,486	2.82	382	566K	7B
1398/08/22	12,196	11,862	12,197	12,143	2.54	314	353K	4B
1398/08/21	12,090	11,601	12,277	11,842	(0.98)	575	665K	8B
1398/08/20	12,250	11,610	12,250	11,959	0.55	440	618K	7B
1398/08/19	12,355	11,890	12,355	11,894	(2.96)	285	453K	5B
1398/08/18	12,210	12,166	12,777	12,257	(2.27)	447	436K	5B
1398/08/14	12,999	12,481	12,999	12,542	(2.52)	368	445K	6B
1398/08/13	13,083	12,707	13,083	12,866	1.25	403	455K	6B
1398/08/12	12,713	12,401	12,715	12,707	2.93	300	348K	4B
1398/08/11	12,442	11,718	12,442	12,345	2.19	512	755K	9B
1398/08/08	12,080	12,080	12,080	12,080	2.99	28	85K	1B
1398/08/06	11,729	11,720	11,729	11,729	2.99	131	287K	3B
1398/08/04	11,231	11,231	12,000	11,388	(3.67)	596	662K	8B
1398/08/01	11,822	11,822	11,822	11,822	(2.99)	89	114K	1B
1398/07/30	11,988	11,988	12,728	12,187	(1.38)	439	747K	9B
1398/07/29	12,358	12,358	12,358	12,358	(3.0)	30	24K	301M
1398/07/28	12,740	12,740	12,740	12,740	(5.0)	28	26K	337M
1398/07/24	13,410	13,410	13,410	13,410	(2.99)	24	23K	303M
1398/07/23	13,824	13,824	13,824	13,824	(3.0)	69	142K	2B
1398/07/22	14,251	14,251	14,255	14,251	(3.0)	64	43K	615M
1398/07/21	14,805	14,671	15,036	14,691	(2.86)	233	306K	4B
1398/07/20	15,201	14,801	15,374	15,124	1.32	283	268K	4B
1398/07/17	14,580	14,565	15,400	14,927	(0.59)	423	435K	6B
1398/07/16	15,460	14,560	15,460	15,015	0.03	592	804K	12B
1398/07/15	15,010	15,010	15,010	15,010	3.00	47	50K	752M
1398/07/14	14,586	14,420	14,586	14,573	2.90	315	647K	9B
1398/07/13	13,919	13,919	14,779	14,162	(1.3)	854	1M	19B
1398/07/10	14,997	14,230	14,997	14,349	(2.19)	441	401K	6B
1398/07/09	14,689	14,015	14,720	14,670	2.64	623	774K	11B
1398/07/08	14,000	14,000	14,479	14,292	1.66	870	1M	15B
1398/07/07	14,053	14,053	14,395	14,058	(2.96)	599	1M	19B
1398/07/06	14,487	14,487	14,487	14,487	(3.0)	85	55K	796M
1398/07/03	14,935	14,935	14,935	14,935	(2.99)	130	170K	3B
1398/07/02	15,375	15,375	15,850	15,396	(2.97)	320	452K	7B
1398/07/01	15,501	15,501	16,400	15,868	2.37	895	1M	18B
1398/06/31	15,501	15,501	15,501	15,501	0.0	40	50K	776M
1398/06/30	15,501	15,501	15,501	15,501	0.0	25	16K	246M
1398/06/27	15,501	15,501	15,501	15,501	0.0	31	8K	125M
1398/06/26	15,501	15,501	15,501	15,501	(3.0)	190	486K	8B
1398/06/25	15,980	15,980	15,980	15,980	(5.99)	136	232K	4B
1398/06/13	16,976	16,976	17,430	16,999	(2.87)	1,593	3M	43B
1398/06/12	17,501	17,501	17,501	17,501	(3.0)	270	234K	4B
1398/06/11	18,042	18,042	18,042	18,042	(3.0)	43	31K	558M
1398/06/10	18,600	18,600	18,600	18,600	(3.0)	63	22K	406M
1398/06/09	19,175	19,175	19,175	19,175	(10.0)	175	216K	4B
1398/06/06	21,255	21,255	22,000	21,305	(9.79)	958	1M	27B
1398/06/05	24,900	22,700	24,900	23,616	(1.89)	1,513	2M	36B
1398/06/04	24,000	23,112	24,499	24,070	4.17	999	1M	26B
1398/06/03	23,700	21,872	24,299	23,106	(1.31)	1,075	1M	27B
1398/06/02	23,899	23,170	23,899	23,413	4.14	1,022	1M	29B
1398/05/30	22,500	21,577	23,199	22,483	(2.72)	1,677	2M	39B
1398/05/28	23,600	22,800	23,900	23,111	(3.6)	1,274	1M	26B
1398/05/27	23,700	23,300	24,799	23,974	(0.61)	1,112	1M	26B
1398/05/26	24,999	23,300	25,000	24,120	(2.47)	1,340	1M	34B
1398/05/23	24,350	23,800	25,999	24,730	2.86	1,112	2M	42B
1398/05/22	24,500	22,510	24,990	24,043	(3.25)	1,330	1M	26B
1398/05/20	26,000	23,514	26,420	24,851	(0.97)	2,230	2M	48B
1398/05/19	24,211	24,201	25,897	25,094	6.53	1,250	1M	32B
1398/05/16	23,388	22,100	24,762	23,556	0.29	1,658	2M	45B
1398/05/15	24,761	22,200	24,761	23,488	4.34	2,228	3M	67B
1398/05/14	22,590	21,555	22,597	22,510	9.58	1,275	2M	46B
1398/05/13	19,490	19,300	20,873	20,543	8.26	1,284	3M	62B
1398/05/12	19,649	18,000	19,649	18,976	(2.5)	1,074	1M	26B
1398/05/09	19,290	18,700	19,649	19,463	4.48	1,580	2M	40B
1398/05/08	18,197	17,516	19,150	18,628	4.05	1,559	2M	42B
1398/05/07	18,800	17,500	18,800	17,903	(5.2)	1,132	1M	24B
1398/05/06	19,470	18,490	19,470	18,885	1.35	1,789	2M	44B
1398/05/05	18,700	17,550	19,650	18,634	1.04	2,169	3M	60B
1398/05/02	17,500	17,500	18,453	18,442	9.93	2,268	6M	109B
1398/05/01	17,699	15,700	17,699	16,776	(3.04)	934	1M	20B
1398/04/31	17,500	16,970	18,300	17,302	(0.92)	1,197	1M	23B
1398/04/30	18,114	16,962	18,499	17,463	(7.34)	2,072	2M	39B
1398/04/29	18,601	17,400	19,850	18,846	1.95	1,931	2M	46B
1398/04/26	18,486	18,486	18,486	18,486	3.52	71	141K	3B
1398/04/24	17,600	15,702	18,990	17,858	2.94	1,521	2M	39B
1398/04/23	17,500	16,800	17,852	17,348	4.34	1,320	2M	31B
1398/04/22	15,101	15,101	16,736	16,626	9.27	1,103	3M	44B
1398/04/19	15,130	14,463	15,699	15,215	1.31	678	1M	17B
1398/04/18	15,750	14,400	15,751	15,019	(1.01)	589	823K	12B
1398/04/17	15,800	14,286	15,800	15,172	(0.47)	712	1M	16B
1398/04/16	15,000	14,006	15,397	15,243	8.89	1,220	3M	48B
1398/04/15	13,905	13,800	14,450	13,998	3.69	772	1M	21B
1398/04/12	13,970	12,912	14,395	13,500	(1.48)	1,050	2M	24B
1398/04/11	13,760	13,000	13,769	13,703	9.47	1,226	4M	54B
1398/04/10	11,479	11,400	12,608	12,518	9.21	820	3M	33B
1398/04/09	11,773	11,320	11,773	11,462	0.28	136	189K	2B
1398/04/05	11,847	11,205	11,847	11,430	(1.47)	141	155K	2B
1398/04/04	11,700	11,313	11,850	11,601	(0.09)	129	181K	2B
1398/04/03	11,440	11,440	11,774	11,612	(0.14)	159	188K	2B
1398/04/02	11,990	11,420	11,990	11,628	3.61	128	145K	2B
1398/04/01	11,800	11,031	11,800	11,223	(2.75)	60	55K	622M
1398/03/29	11,789	11,311	11,789	11,540	(2.0)	111	180K	2B
1398/03/28	11,600	11,350	12,090	11,776	3.70	171	229K	3B
1398/03/27	10,920	10,751	11,800	11,356	3.07	206	200K	2B
1398/03/26	11,005	10,861	11,233	11,018	0.04	141	143K	2B
1398/03/25	11,022	10,861	11,290	11,014	(2.52)	82	102K	1B
1398/03/22	11,299	10,805	11,645	11,299	3.31	235	377K	4B
1398/03/21	11,600	10,804	11,600	10,937	(3.28)	210	252K	3B
1398/03/20	11,905	11,002	12,273	11,308	(5.01)	195	196K	2B
1398/03/19	10,751	10,751	11,991	11,904	9.20	178	339K	4B
1398/03/18	11,739	10,656	11,739	10,901	(2.37)	83	79K	864M
1398/03/13	11,303	10,700	11,596	11,166	(0.41)	261	399K	4B
1398/03/12	11,850	10,557	11,850	11,212	(2.51)	289	358K	4B
1398/03/11	11,710	11,068	12,000	11,501	(3.58)	144	86K	985M
1398/03/08	12,384	11,651	12,384	11,928	(2.96)	213	127K	2B
1398/03/07	12,299	12,070	12,684	12,292	2.12	156	130K	2B
1398/03/05	11,600	11,600	12,400	12,037	0.17	352	319K	4B
1398/03/04	12,790	11,555	12,790	12,016	(3.62)	143	90K	1B
1398/03/01	13,043	11,600	13,043	12,467	5.14	116	115K	1B
1398/02/24	11,980	11,132	12,100	11,858	1.51	405	443K	5B
1398/02/23	12,174	11,300	12,174	11,682	5.55	97	61K	711M
1398/02/22	11,401	10,821	12,000	11,068	(6.96)	164	208K	2B
1398/02/21	11,999	11,213	12,200	11,896	1.59	158	172K	2B
1398/02/18	11,223	11,223	12,397	11,710	2.36	169	126K	1B
1398/02/17	11,430	11,222	12,400	11,440	(8.25)	244	185K	2B
1398/02/16	13,798	12,120	13,798	12,468	(7.4)	312	393K	5B
1398/02/15	13,739	13,157	13,900	13,465	0.76	259	430K	6B
1398/02/14	13,160	13,013	13,997	13,363	2.02	342	412K	5B
1398/02/11	13,240	12,501	13,248	13,099	0.82	159	182K	2B
1398/02/10	13,299	12,556	13,299	12,993	1.63	218	234K	3B
1398/02/09	12,995	12,500	13,300	12,785	(1.37)	343	304K	4B
1398/02/08	13,499	12,312	13,500	12,963	(2.71)	197	119K	2B
1398/02/07	13,675	13,211	13,675	13,324	0.41	262	214K	3B
1398/02/04	12,502	12,502	13,686	13,269	1.17	179	210K	3B
1398/02/03	13,555	12,850	14,089	13,115	(3.9)	182	146K	2B
1398/02/02	14,887	13,303	14,887	13,647	(3.97)	277	407K	6B
1398/01/31	14,487	13,200	15,000	14,211	3.02	368	619K	9B
1398/01/28	12,801	12,700	14,029	13,794	8.15	494	1M	14B
1398/01/27	12,505	12,505	13,000	12,754	(0.02)	156	113K	1B
1398/01/26	13,200	12,000	13,470	12,757	(1.18)	460	805K	10B
1398/01/25	13,021	12,600	13,470	12,909	(2.4)	228	232K	3B
1398/01/24	12,975	12,950	13,540	13,226	2.57	313	390K	5B
1398/01/21	12,300	12,300	13,097	12,894	5.65	276	350K	5B
1398/01/20	12,360	12,026	12,700	12,205	(1.61)	176	117K	1B
1398/01/19	12,777	12,000	12,943	12,405	(3.67)	242	309K	4B
1398/01/18	12,566	12,555	13,020	12,877	1.76	276	341K	4B
1398/01/17	12,352	12,251	12,799	12,654	0.40	227	193K	2B
1398/01/11	12,700	12,115	12,939	12,603	1.97	179	137K	2B
1398/01/10	12,056	12,056	12,450	12,359	2.51	172	122K	2B
1398/01/07	13,748	11,675	13,750	12,056	(7.06)	395	535K	6B
1398/01/06	12,800	12,800	13,198	12,972	3.74	183	224K	3B
1398/01/05	12,200	12,011	12,800	12,504	1.88	111	137K	2B
1397/12/28	11,710	11,710	12,639	12,273	1.71	170	158K	2B
1397/12/27	12,666	11,612	12,666	12,067	(4.68)	194	133K	2B
1397/12/26	12,700	12,255	13,079	12,660	(0.35)	246	225K	3B
1397/12/25	12,499	12,222	12,991	12,704	4.88	362	527K	7B
1397/12/22	11,896	11,700	12,305	12,113	5.46	420	478K	6B
1397/12/21	11,700	11,200	11,970	11,486	(0.9)	350	530K	6B
1397/12/20	11,340	10,900	11,900	11,590	1.45	270	328K	4B
1397/12/19	11,100	10,847	11,850	11,424	5.32	412	352K	4B
1397/12/18	10,412	10,322	11,220	10,847	3.73	200	250K	3B
1397/12/15	10,800	10,300	10,800	10,457	(1.53)	95	100K	1B
1397/12/14	11,111	10,450	11,160	10,620	(2.85)	143	141K	1B
1397/12/13	10,798	10,500	11,286	10,931	3.75	179	133K	1B
1397/12/12	10,850	10,472	10,850	10,536	(0.6)	155	168K	2B
1397/12/11	10,550	10,400	10,932	10,600	(0.3)	110	163K	2B
1397/12/08	10,600	10,560	10,990	10,632	(2.69)	90	94K	997M
1397/12/07	11,699	9,690	11,699	10,926	2.16	56	78K	857M
1397/12/06	10,571	10,300	11,229	10,695	(2.88)	131	119K	1B
1397/12/05	11,000	10,727	11,337	11,012	1.76	108	119K	1B
1397/12/04	11,685	10,445	11,685	10,822	(5.4)	285	255K	3B
1397/12/01	11,612	10,121	12,300	11,440	1.73	488	734K	8B
1397/11/30	10,224	10,222	11,378	11,245	8.71	242	422K	5B
1397/11/29	10,215	10,215	10,985	10,344	(0.14)	91	59K	610M
1397/11/28	11,301	10,212	11,478	10,358	(8.71)	173	366K	4B
1397/11/27	11,699	11,000	11,699	11,346	6.12	138	104K	1B
1397/11/24	10,889	10,002	11,550	10,692	0.53	132	68K	724M
1397/11/23	11,166	10,250	11,454	10,636	(5.54)	128	119K	1B
1397/11/21	11,800	11,000	11,990	11,260	(4.06)	56	72K	813M
1397/11/17	11,999	11,520	12,370	11,737	2.84	103	107K	1B
1397/11/16	11,080	11,080	11,880	11,413	3.75	109	85K	966M
1397/11/15	10,051	10,051	11,395	11,001	1.24	77	63K	694M
1397/11/14	11,009	10,530	11,779	10,866	(5.12)	99	85K	928M
1397/11/13	11,650	11,200	12,200	11,452	(5.98)	95	77K	882M
1397/11/10	10,891	10,891	13,311	12,181	0.66	109	369K	4B
1397/11/09	11,876	11,876	12,660	12,101	(4.96)	127	139K	2B
1397/11/08	13,000	12,222	13,288	12,733	3.08	387	534K	7B
1397/11/07	11,995	11,005	12,562	12,352	8.16	264	643K	8B
1397/11/06	11,215	10,812	12,294	11,420	(4.4)	139	169K	2B
1397/11/03	12,000	11,336	12,497	11,946	(0.44)	116	172K	2B
1397/11/02	12,638	11,212	12,638	11,999	(0.73)	179	193K	2B
1397/11/01	11,953	11,953	12,660	12,087	(8.99)	410	1M	13B
1397/10/30	13,797	11,300	13,797	13,281	5.88	658	2M	28B
1397/10/29	12,543	12,543	12,543	12,543	10.00	62	279K	3B
1397/10/26	11,403	11,403	11,403	11,403	9.99	57	244K	3B
1397/10/25	9,700	9,402	10,407	10,367	9.58	365	1M	13B
1397/10/24	9,850	9,361	9,875	9,461	(4.68)	133	151K	1B
1397/10/23	9,730	9,651	10,200	9,926	6.65	370	499K	5B
1397/10/22	9,400	9,100	9,669	9,307	(0.45)	176	177K	2B
1397/10/19	9,770	9,200	9,770	9,349	(2.63)	168	169K	2B
1397/10/18	9,900	9,400	9,900	9,602	2.36	31	25K	241M
1397/10/17	9,250	9,100	9,596	9,381	(0.57)	83	94K	878M
1397/10/16	9,758	9,341	9,758	9,435	(2.24)	34	47K	442M
1397/10/15	9,899	9,340	9,899	9,651	0.0	100	89K	858M
1397/10/12	9,300	9,253	10,050	9,651	1.37	210	280K	3B
1397/10/11	9,500	9,300	9,800	9,521	(2.25)	143	149K	1B
1397/10/10	9,577	9,401	9,982	9,740	3.13	191	196K	2B
1397/10/09	9,449	8,800	9,799	9,444	0.01	116	98K	921M
1397/10/08	9,400	9,241	9,880	9,443	0.50	139	158K	1B
1397/10/05	9,095	8,677	9,535	9,396	8.39	208	334K	3B
1397/10/04	9,019	8,515	9,019	8,669	(2.78)	60	42K	360M
1397/10/03	9,000	8,880	9,145	8,917	(1.75)	38	31K	273M
1397/10/02	9,000	9,000	9,344	9,076	3.38	68	67K	612M
1397/10/01	9,250	8,650	9,250	8,779	(0.15)	73	98K	857M
1397/09/28	8,801	8,502	9,399	8,792	(1.59)	73	81K	711M
1397/09/27	9,445	8,800	9,445	8,934	(5.65)	148	211K	2B
1397/09/26	9,170	9,170	9,750	9,469	6.61	200	300K	3B
1397/09/25	9,040	8,602	9,329	8,882	(1.5)	85	98K	872M
1397/09/24	9,488	8,850	9,498	9,017	(3.84)	80	73K	659M
1397/09/21	9,584	9,090	9,700	9,377	0.27	130	144K	1B
1397/09/19	9,000	9,000	9,890	9,352	(4.94)	126	200K	2B
1397/09/18	10,950	9,111	10,950	9,838	(1.37)	259	397K	4B
1397/09/17	9,994	9,253	9,994	9,975	9.78	177	567K	6B
1397/09/14	8,620	8,620	9,127	9,086	9.50	171	315K	3B
1397/09/13	8,790	8,100	8,790	8,298	(2.67)	87	149K	1B
1397/09/12	8,888	8,302	8,989	8,526	(0.36)	63	72K	617M
1397/09/11	8,799	8,200	8,800	8,557	2.57	127	279K	2B
1397/09/10	8,500	8,171	9,463	8,343	(8.1)	116	207K	2B
1397/09/07	9,401	9,000	9,799	9,078	(5.18)	30	17K	152M
1397/09/06	9,310	9,310	10,400	9,574	(0.06)	40	22K	211M
1397/09/05	10,020	9,211	10,919	9,580	(4.31)	92	124K	1B
1397/09/03	9,500	8,500	10,201	10,012	7.96	197	576K	6B
1397/08/30	9,215	8,700	9,332	9,274	9.31	117	484K	4B
1397/08/29	9,399	8,200	9,399	8,484	(5.99)	46	48K	403M
1397/08/28	9,379	8,760	9,379	9,025	1.53	43	69K	625M
1397/08/27	9,001	8,415	9,434	8,889	(4.64)	61	60K	535M
1397/08/26	9,300	8,726	9,800	9,322	(2.34)	88	184K	2B
1397/08/23	9,153	9,153	9,999	9,545	(6.15)	89	103K	980M
1397/08/22	11,040	9,936	12,100	10,170	(4.74)	164	263K	3B
1397/08/21	9,856	9,856	10,841	10,676	19.15	100	252K	3B
1397/08/20	9,750	8,300	9,750	8,960	0.04	218	440K	4B
1397/08/19	8,956	8,955	8,956	8,956	10.00	118	400K	4B
1397/08/15	8,142	8,142	8,142	8,142	10.00	20	16K	132M
1397/08/02	8,088	7,111	8,088	7,402	(6.19)	57	100K	742M
1397/08/01	7,888	7,857	8,700	7,890	(9.62)	151	359K	3B
1397/07/30	8,730	8,707	9,550	8,730	(9.76)	108	403K	4B
1397/07/29	9,668	9,668	10,698	9,674	(9.94)	170	611K	6B
1397/07/28	11,180	10,466	11,180	10,742	4.65	189	332K	4B
1397/07/25	10,687	9,201	10,687	10,265	5.65	219	539K	6B
1397/07/24	9,719	9,501	9,719	9,716	9.96	180	666K	6B
1397/07/23	7,473	7,473	9,133	8,836	6.42	129	701K	6B
1397/07/22	8,303	8,303	8,303	8,303	(9.99)	27	23K	195M
1397/07/21	9,097	9,097	10,500	9,225	(8.73)	31	76K	703M
1397/07/18	10,107	10,107	10,107	10,107	(9.99)	39	116K	1B
1397/07/17	10,919	10,919	12,747	11,229	(7.44)	299	805K	9B
1397/07/16	12,132	12,132	12,132	12,132	(10.0)	15	5K	57M
1397/07/15	14,000	13,430	15,400	13,480	(9.66)	163	802K	11B
1397/07/14	16,785	13,734	16,785	14,922	(2.21)	407	945K	14B
1397/07/11	13,666	13,666	16,702	15,260	0.50	183	657K	10B
1397/07/10	15,184	15,184	15,184	15,184	(10.0)	52	137K	2B
1397/07/09	16,958	15,200	16,958	16,871	9.43	295	1M	17B
1397/07/08	15,417	15,417	15,417	15,417	10.00	127	510K	8B
1397/07/07	14,016	14,016	14,016	14,016	10.00	45	300K	4B
1397/07/03	12,742	12,742	12,742	12,742	10.00	1	1K	13M
1397/07/02	11,584	11,584	11,584	11,584	10.00	12	37K	433M
1397/07/01	10,531	10,531	10,531	10,531	10.00	1	1	11K
1397/06/31	9,033	8,128	9,934	9,574	6.01	93	236K	2B
1397/06/27	9,033	9,020	9,033	9,031	9.97	85	240K	2B
1397/06/26	8,234	7,801	8,234	8,212	9.70	108	229K	2B
1397/06/25	7,000	6,699	7,796	7,486	5.62	163	360K	3B
1397/06/24	7,023	6,949	7,718	7,088	(8.2)	173	355K	3B
1397/06/21	8,427	7,000	8,427	7,721	0.73	138	257K	2B
1397/06/20	7,300	7,000	7,719	7,665	9.22	71	220K	2B
1397/06/17	7,018	7,018	7,018	7,018	9.97	1	2K	14M
1397/06/14	6,050	5,800	6,404	6,382	9.62	56	222K	1B
1397/06/13	5,602	5,310	5,927	5,822	8.03	126	250K	1B
1397/06/12	5,367	5,200	5,590	5,389	3.67	91	146K	790M
1397/06/11	5,161	5,111	5,379	5,198	(0.44)	24	43K	225M
1397/06/10	5,405	5,103	5,405	5,221	(6.67)	94	172K	896M
1397/06/07	5,880	5,470	5,880	5,594	(4.39)	37	32K	181M
1397/06/06	6,000	5,500	6,090	5,851	5.18	112	236K	1B
1397/06/05	5,240	5,240	5,644	5,563	8.42	70	175K	972M
1397/06/04	4,949	4,949	5,200	5,131	4.16	78	164K	843M
1397/06/03	5,000	4,746	5,034	4,926	(1.99)	37	41K	201M
1397/05/30	4,829	4,670	5,167	5,026	6.98	106	220K	1B
1397/05/29	4,400	4,400	4,850	4,698	6.46	72	116K	546M
1397/05/28	4,495	4,345	4,517	4,413	(0.61)	49	139K	612M
1397/05/27	4,255	4,255	4,509	4,440	3.69	33	25K	109M
1397/05/24	4,415	4,211	4,417	4,282	(3.06)	30	46K	197M
1397/05/23	4,380	4,233	4,500	4,417	0.27	13	15K	64M
1397/05/22	4,175	4,281	4,500	4,405	(0.54)	36	49K	216M
1397/05/21	4,202	4,202	4,499	4,429	3.60	33	61K	272M
1397/05/20	4,125	4,125	4,479	4,275	0.12	25	26K	112M
1397/05/17	4,400	4,070	4,480	4,270	(3.87)	47	93K	397M
1397/05/16	4,525	4,300	4,525	4,442	2.92	42	64K	282M
1397/05/15	4,450	4,221	4,450	4,316	(4.2)	61	114K	492M
1397/05/14	4,690	4,451	4,690	4,505	1.33	66	71K	322M
1397/05/13	4,422	4,400	4,650	4,446	(0.98)	31	37K	166M
1397/05/10	4,461	4,410	4,600	4,490	(2.22)	54	87K	390M
1397/05/09	4,746	4,461	4,911	4,592	2.82	75	191K	878M
1397/05/08	4,501	4,401	4,651	4,466	(1.72)	48	71K	317M
1397/05/07	4,500	4,500	5,080	4,544	(4.24)	14	22K	98M
1397/05/06	5,199	4,602	5,496	4,745	(7.2)	73	142K	673M
1397/05/03	5,230	4,900	5,230	5,113	7.44	89	158K	807M
1397/05/02	4,600	4,600	4,969	4,759	2.70	56	81K	385M
1397/05/01	4,640	4,500	4,801	4,634	2.48	66	131K	609M
1397/04/31	4,594	4,460	4,600	4,522	1.34	34	55K	247M
1397/04/30	4,645	4,400	4,645	4,462	(0.73)	36	92K	411M
1397/04/27	4,600	4,412	4,600	4,495	(2.64)	5	12K	55M
1397/04/26	4,690	4,401	4,690	4,617	1.54	16	18K	83M
1397/04/25	4,547	4,547	4,547	4,547	2.97	6	10K	48M
1397/04/24	4,450	4,411	4,547	4,416	(1.56)	20	37K	162M
1397/04/23	4,416	4,200	4,690	4,486	1.63	29	25K	111M
1397/04/20	4,406	4,400	4,437	4,414	(7.71)	23	37K	163M
1397/04/19	5,121	4,660	5,119	4,783	(4.99)	34	80K	385M
1397/04/17	4,750	4,700	5,159	5,034	7.33	158	590K	3B
1397/04/16	4,360	4,360	4,960	4,690	3.30	77	186K	873M
1397/04/13	4,350	4,350	4,618	4,540	3.13	27	51K	230M
1397/04/12	4,402	4,393	4,402	4,402	(3.97)	7	32K	139M
1397/04/11	4,394	4,394	4,609	4,584	4.32	15	24K	110M
1397/04/10	4,408	4,350	4,528	4,394	(4.97)	28	131K	577M
1397/04/09	4,350	4,350	4,680	4,624	2.80	30	58K	268M
1397/04/06	4,777	4,402	4,778	4,498	(5.01)	27	43K	195M
1397/04/05	4,980	4,550	4,980	4,735	3.34	20	10K	46M
1397/04/04	4,407	4,406	4,750	4,582	(2.53)	53	103K	471M
1397/04/03	4,794	4,600	4,800	4,701	3.05	18	31K	148M
1397/04/02	4,450	4,255	4,774	4,562	5.09	57	145K	661M
1397/03/30	4,400	4,200	4,400	4,341	(2.03)	16	25K	109M
1397/03/29	4,400	4,400	4,667	4,431	(3.95)	32	45K	198M
1397/03/28	4,820	4,403	4,820	4,613	(3.13)	38	40K	186M
1397/03/27	4,451	4,408	4,950	4,762	1.64	54	83K	396M
1397/03/23	4,481	4,480	4,929	4,685	14.97	56	131K	614M
1397/03/09	4,253	3,922	4,253	4,075	(4.28)	41	91K	372M
1397/03/08	4,400	4,252	4,400	4,257	(1.69)	24	45K	190M
1397/03/07	4,502	4,252	4,599	4,330	(2.89)	43	49K	212M
1397/03/06	4,649	4,320	4,649	4,459	(0.73)	8	5K	21M
1397/03/05	4,699	4,221	4,699	4,492	3.15	8	17K	76M
1397/03/02	4,693	4,190	4,639	4,355	1.99	41	65K	283M
1397/03/01	4,220	4,213	4,400	4,270	1.11	17	41K	177M
1397/02/31	4,300	4,201	4,398	4,223	(4.04)	26	45K	192M
1397/02/30	4,401	4,401	4,401	4,401	(0.72)	1	2K	10M
1397/02/29	4,334	4,334	4,590	4,433	2.66	11	24K	104M
1397/02/26	4,498	4,310	4,498	4,318	(3.16)	12	16K	68M
1397/02/25	4,790	4,386	4,999	4,459	(7.32)	95	121K	542M
1397/02/24	4,650	4,601	4,950	4,811	5.37	81	168K	808M
1397/02/23	4,489	4,409	4,730	4,566	3.56	27	69K	313M
1397/02/22	4,050	4,050	4,429	4,409	9.49	58	114K	502M
1397/02/19	4,050	3,960	4,200	4,027	(4.71)	22	39K	158M
1397/02/18	4,480	4,000	4,489	4,226	(3.23)	51	59K	251M
1397/02/17	4,480	4,200	4,480	4,367	1.49	28	37K	161M
1397/02/16	4,000	4,000	4,489	4,303	0.37	42	58K	249M
1397/02/15	4,497	4,010	4,513	4,287	1.37	42	105K	449M
1397/02/11	3,815	3,815	4,314	4,229	7.83	70	161K	680M
1397/02/10	3,925	3,900	4,141	3,922	(2.63)	39	94K	367M
1397/02/09	4,200	3,799	4,299	4,028	(1.83)	24	13K	51M
1397/02/08	4,411	4,074	4,411	4,103	(9.35)	54	127K	520M
1397/02/05	4,749	4,408	4,749	4,526	(3.37)	27	39K	178M
1397/02/04	4,315	4,211	4,780	4,684	6.84	63	162K	760M
1397/02/03	4,720	4,200	4,720	4,384	(5.8)	28	35K	155M
1397/02/02	4,337	4,337	4,709	4,654	8.71	106	315K	1B
1397/02/01	4,300	4,200	4,360	4,281	(4.72)	42	141K	604M
1397/01/29	4,110	4,110	4,566	4,493	2.86	15	37K	165M
1397/01/28	4,986	4,300	4,986	4,368	(5.06)	40	61K	265M
1397/01/27	4,987	4,460	4,987	4,601	(3.76)	18	6K	26M
1397/01/26	5,513	4,514	5,513	4,781	(4.67)	75	226K	1B
1397/01/22	5,687	4,990	5,687	5,015	(9.54)	13	32K	158M
1397/01/21	5,544	5,544	5,544	5,544	10.00	15	113K	627M
1397/01/20	5,040	5,040	5,040	5,040	10.00	33	98K	495M
1397/01/19	4,667	4,303	4,667	4,582	7.99	192	315K	1B
1397/01/18	3,949	3,949	4,288	4,243	8.82	119	295K	1B
1397/01/15	4,010	3,862	4,010	3,899	0.88	16	24K	93M
1397/01/14	4,170	3,708	4,170	3,865	1.63	28	51K	196M
1397/01/08	3,700	3,700	3,960	3,803	(0.13)	48	90K	342M
1397/01/07	3,701	3,655	3,960	3,808	(1.5)	37	63K	241M
1397/01/06	3,999	3,800	3,999	3,866	(1.43)	12	25K	96M
1397/01/05	3,840	3,840	3,999	3,922	6.11	25	38K	147M
1396/12/28	3,930	3,633	3,930	3,696	(8.42)	126	340K	1B
1396/12/27	4,089	3,655	4,160	4,036	5.93	24	36K	146M
1396/12/26	4,002	3,780	4,118	3,810	(9.29)	47	197K	752M
1396/12/23	4,500	4,181	4,500	4,200	(4.63)	13	29K	121M
1396/12/22	4,180	4,180	4,699	4,404	(1.48)	18	71K	313M
1396/12/21	4,480	4,451	4,600	4,470	(9.61)	29	52K	234M
1396/12/20	5,000	4,356	5,178	4,945	4.04	41	30K	149M
1396/12/19	4,300	4,300	4,776	4,753	9.47	58	112K	531M
1396/12/16	4,890	4,260	4,890	4,342	(8.14)	19	36K	154M
1396/12/14	5,430	4,560	5,430	4,727	(6.69)	23	122K	575M
1396/12/13	5,990	4,996	5,990	5,066	(8.74)	76	158K	798M
1396/12/12	5,551	5,547	5,551	5,551	9.99	44	158K	878M
1396/12/09	4,790	4,790	5,086	5,047	9.15	56	139K	703M
1396/12/08	4,639	4,596	4,646	4,624	9.47	39	112K	516M
1396/12/07	4,088	4,088	4,700	4,224	(7.0)	40	88K	372M
1396/12/06	4,999	4,481	4,999	4,542	(8.76)	20	47K	215M
1396/12/05	5,200	4,575	5,395	4,978	0.63	107	124K	618M
1396/12/02	4,739	4,739	4,987	4,947	9.11	61	335K	2B
1396/11/30	5,200	4,400	5,200	4,534	(7.24)	50	220K	999M
1396/11/29	4,888	4,888	4,888	4,888	9.99	64	295K	1B
1396/11/25	4,444	4,444	4,444	4,444	10.00	51	301K	1B
1396/11/24	4,115	3,632	4,115	4,040	7.99	102	280K	1B
1396/11/23	3,741	3,741	3,741	3,741	10.00	10	11K	41M
1396/11/21	3,324	3,277	3,562	3,401	5.00	67	144K	489M
1396/11/18	3,327	3,190	3,327	3,239	0.03	17	22K	70M
1396/11/17	3,051	3,051	3,300	3,238	0.90	25	19K	61M
1396/11/16	3,338	3,200	3,338	3,209	1.58	12	25K	79M
1396/11/15	3,150	3,148	3,385	3,159	(9.67)	49	116K	368M
1396/11/11	3,498	3,474	3,498	3,497	(0.06)	2	410	1M
1396/11/10	3,229	0	0	3,371	(3.66)	2	680	2M
1396/11/09	3,488	3,222	3,594	3,499	3.70	9	3K	10M
1396/11/08	3,465	3,226	3,485	3,374	(0.09)	9	9K	31M
1396/11/07	3,386	3,300	3,465	3,377	2.52	36	17K	58M
1396/11/04	3,041	3,041	3,396	3,294	3.55	3	13K	42M
1396/11/02	3,021	3,021	3,469	3,181	(4.22)	8	5K	17M
1396/11/01	3,312	3,232	3,400	3,321	(5.01)	5	8K	26M
1396/10/30	3,311	3,311	3,576	3,496	1.25	6	4K	14M
1396/10/27	3,486	3,411	3,600	3,453	3.88	9	15K	51M
1396/10/26	3,490	3,300	3,490	3,324	(4.67)	8	9K	31M
1396/10/24	3,500	3,385	3,766	3,487	(7.29)	20	36K	126M
1396/10/20	3,766	3,761	3,766	3,761	0.83	2	10K	39M
1396/10/19	3,767	3,600	3,767	3,730	(0.16)	7	7K	26M
1396/10/18	3,768	3,725	3,768	3,736	3.49	3	4K	15M
1396/10/17	3,500	3,500	3,790	3,610	2.62	32	31K	112M
1396/10/13	3,493	3,482	3,594	3,518	5.23	18	17K	60M
1396/10/10	3,456	3,338	3,600	3,343	(9.84)	26	60K	201M
1396/10/09	3,830	3,594	3,830	3,708	1.62	6	2K	7M
1396/10/06	3,940	3,595	3,940	3,649	(4.9)	19	19K	69M
1396/10/05	3,947	3,610	3,947	3,837	5.01	8	5K	18M
1396/10/04	3,654	3,653	3,661	3,654	(7.42)	4	13K	47M
1396/10/03	3,962	3,946	3,962	3,947	1.62	6	7K	26M
1396/10/02	3,755	3,755	3,965	3,884	3.44	15	15K	58M
1396/09/29	3,800	3,750	3,850	3,755	(0.77)	13	28K	107M
1396/09/28	3,500	3,500	4,115	3,784	(1.84)	7	8K	29M
1396/09/27	3,720	3,701	4,000	3,855	(1.28)	15	15K	58M
1396/09/26	4,093	3,800	4,093	3,905	(2.42)	14	12K	47M
1396/09/25	3,508	3,508	4,139	4,002	4.68	6	8K	30M
1396/09/22	4,060	3,800	4,060	3,823	(0.08)	8	35K	133M
1396/09/21	4,214	3,551	4,214	3,826	(0.13)	16	10K	38M
1396/09/20	4,160	3,537	4,160	3,831	(2.52)	23	29K	112M
1396/09/19	3,900	3,900	4,308	3,930	0.03	12	16K	62M
1396/09/18	4,197	3,851	4,197	3,929	(4.47)	6	3K	12M
1396/09/14	3,802	3,802	4,200	4,113	2.72	12	8K	34M
1396/09/13	3,985	3,960	4,129	4,004	(0.37)	22	28K	112M
1396/09/12	4,130	3,989	4,130	4,019	1.13	14	15K	59M
1396/09/11	3,981	3,971	3,981	3,974	(0.45)	3	7K	27M
1396/09/08	4,090	3,891	4,150	3,992	(3.22)	12	11K	43M
1396/09/07	4,130	4,090	4,246	4,125	(4.4)	18	10K	43M
1396/09/05	4,300	4,250	4,350	4,315	4.38	16	25K	109M
1396/09/04	4,494	4,056	4,494	4,134	(3.0)	37	25K	105M
1396/08/30	4,300	4,240	4,383	4,262	(1.11)	12	20K	86M
1396/08/27	4,480	4,151	4,480	4,310	4.69	4	6K	25M
1396/08/24	4,020	4,020	4,419	4,117	(3.24)	20	29K	119M
1396/08/23	4,200	4,200	4,400	4,255	(1.28)	26	20K	86M
1396/08/22	4,597	4,200	4,597	4,310	1.58	10	5K	23M
1396/08/21	4,053	4,053	4,729	4,243	(4.42)	6	6K	24M
1396/08/20	4,820	4,352	4,820	4,439	(0.45)	5	3K	14M
1396/08/17	4,978	4,440	4,980	4,459	(5.23)	26	41K	185M
1396/08/16	4,660	4,660	4,790	4,705	2.51	15	18K	85M
1396/08/15	5,000	4,361	5,000	4,590	(3.73)	34	64K	292M
1396/08/14	4,308	4,308	4,873	4,768	7.63	86	132K	631M
1396/08/13	4,305	4,305	4,630	4,430	2.64	25	34K	149M
1396/08/10	4,600	4,201	4,699	4,316	0.33	81	142K	615M
1396/08/09	4,049	3,803	4,429	4,302	6.83	130	243K	1B
1396/08/08	4,010	3,691	4,300	4,027	(0.3)	49	66K	266M
1396/08/07	4,198	4,003	4,199	4,039	(0.62)	17	12K	49M
1396/08/06	4,329	4,001	4,329	4,064	0.30	28	28K	115M
1396/08/03	4,300	4,011	4,300	4,052	(2.46)	22	15K	59M
1396/08/02	4,257	4,078	4,270	4,154	2.26	27	41K	171M
1396/08/01	4,023	3,895	4,300	4,062	(6.12)	20	14K	57M
1396/07/30	4,400	4,166	4,443	4,327	(1.46)	22	40K	175M
1396/07/29	4,300	4,300	4,399	4,391	3.44	24	20K	86M
1396/07/26	4,250	4,074	4,440	4,245	(4.59)	29	35K	149M
1396/07/25	4,497	4,300	4,498	4,449	5.25	17	21K	95M
1396/07/24	4,230	4,221	4,399	4,227	(2.02)	13	15K	65M
1396/07/23	4,400	4,300	4,597	4,314	(5.31)	22	46K	199M
1396/07/22	4,949	4,502	4,949	4,556	(2.46)	17	18K	81M
1396/07/19	4,733	4,400	4,733	4,671	8.55	62	110K	513M
1396/07/18	4,300	4,250	4,335	4,303	9.19	31	17K	74M
1396/07/17	4,644	3,853	4,644	3,941	(7.94)	23	25K	97M
1396/07/16	4,282	4,274	4,740	4,281	(9.84)	38	26K	110M
1396/07/15	5,500	4,604	5,500	4,748	(7.17)	80	80K	381M
1396/07/12	5,200	4,800	5,200	5,115	5.46	20	30K	153M
1396/07/11	4,042	4,042	4,917	4,850	8.50	109	172K	833M
1396/07/10	4,480	4,468	4,480	4,470	(9.95)	26	41K	184M
1396/07/05	5,490	4,837	5,490	4,964	(7.63)	57	65K	324M
1396/07/04	5,538	4,600	5,538	5,374	6.73	119	246K	1B
1396/07/03	5,035	5,035	5,035	5,035	9.98	12	29K	147M
1396/06/29	4,578	4,578	4,578	4,578	10.00	11	20K	89M
1396/06/26	4,162	4,162	4,162	4,162	9.99	16	38K	160M
1396/06/25	3,811	3,698	3,813	3,784	9.14	28	49K	186M
1396/06/22	3,968	3,401	3,968	3,467	(7.77)	47	40K	138M
1396/06/21	4,588	3,754	4,588	3,759	(9.88)	74	134K	504M
1396/06/20	4,896	4,143	4,896	4,171	(9.39)	26	61K	255M
1396/06/19	4,590	4,590	4,664	4,603	(9.75)	33	121K	557M
1396/06/15	5,100	5,099	5,100	5,100	(0.06)	8	2K	12M
1396/06/14	5,080	5,062	5,538	5,103	(9.26)	59	56K	288M
1396/06/13	6,466	5,310	6,466	5,624	(4.66)	103	203K	1B
1396/06/12	5,899	5,899	5,899	5,899	9.99	23	128K	756M
1396/06/11	5,053	5,053	5,970	5,363	(3.35)	117	432K	2B
1396/06/08	5,549	5,549	5,549	5,549	(9.99)	10	7K	37M
1396/06/07	6,165	6,165	6,165	6,165	(10.0)	16	59K	362M
1396/06/05	7,540	6,170	7,540	6,850	(0.07)	195	471K	3B
1396/06/01	6,855	6,855	6,855	6,855	10.00	22	132K	907M
1396/05/29	6,232	6,232	6,232	6,232	9.99	80	186K	1B
1396/05/22	5,666	5,666	5,666	5,666	10.00	22	86K	485M
1396/05/21	5,187	4,722	5,187	5,151	9.22	40	107K	553M
1396/05/18	4,722	4,350	4,722	4,716	9.85	80	167K	787M
1396/05/17	4,293	4,293	4,293	4,293	9.99	23	64K	275M
1396/05/09	3,903	3,903	3,903	3,903	9.97	11	36K	141M
1396/05/08	3,549	3,549	3,549	3,549	9.98	28	115K	410M
1396/05/07	3,227	3,227	3,227	3,227	9.99	47	50K	162M
1396/05/02	2,934	2,934	2,934	2,934	9.97	5	27K	78M
1396/04/28	2,666	2,645	2,678	2,668	9.57	88	242K	646M
1396/04/27	2,438	2,390	2,438	2,435	9.83	43	357K	869M
1396/04/26	2,217	2,217	2,217	2,217	9.97	5	51K	113M
1396/04/24	2,016	2,016	2,016	2,016	9.98	4	10K	20M
1396/04/19	1,833	1,831	1,833	1,833	9.96	33	159K	291M
1396/04/14	1,667	1,667	1,667	1,667	9.96	5	70K	117M
1396/04/13	1,516	1,516	1,516	1,516	9.93	5	67K	102M
1396/03/08	1,359	1,359	1,395	1,379	8.67	25	104K	144M
1396/03/06	1,269	1,268	1,269	1,269	9.97	10	59K	75M
1396/03/01	1,155	1,154	1,155	1,154	(9.98)	4	25K	29M
1396/02/30	1,202	1,202	1,336	1,282	(3.97)	2	3K	4M
1396/02/24	1,299	1,299	1,339	1,335	5.62	3	8K	11M
1396/02/23	1,249	1,249	1,299	1,264	1.94	24	93K	118M
1396/02/19	1,312	1,082	1,312	1,240	3.77	7	16K	20M
1396/02/18	1,160	1,160	1,229	1,195	6.89	19	56K	67M
1396/02/10	1,229	1,008	1,229	1,118	(0.09)	2	2K	2M
1396/02/06	1,110	1,110	1,259	1,119	(9.25)	2	20K	23M
1396/02/04	1,233	1,233	1,233	1,233	0.0	3	785	968K
1396/02/03	1,148	1,148	1,275	1,233	(3.29)	4	13K	16M
1396/02/02	1,275	1,275	1,276	1,275	(9.96)	25	77K	98M
1396/01/28	1,447	1,320	1,448	1,416	7.52	12	77K	110M
1396/01/27	1,318	1,315	1,318	1,317	9.84	20	89K	117M
1396/01/26	1,177	1,177	1,205	1,199	9.40	12	39K	47M
1396/01/23	1,001	1,001	1,177	1,096	0.55	10	21K	23M
1396/01/21	1,080	1,080	1,100	1,090	9.00	13	70K	77M
1396/01/20	1,027	968	1,027	1,000	(6.98)	14	45K	45M
1396/01/19	1,026	1,026	1,120	1,075	4.78	11	48K	51M
1396/01/16	1,026	1,026	1,026	1,026	7.55	3	10K	10M
1396/01/15	970	940	970	954	2.25	6	23K	22M
1396/01/14	933	933	933	933	9.89	11	56K	52M
1396/01/09	849	849	849	849	9.97	2	2K	2M
1396/01/08	772	772	772	772	9.97	3	15K	12M
1396/01/06	700	700	731	702	5.56	4	54K	38M
1396/01/05	625	625	687	665	6.40	7	55K	37M
1395/12/28	625	625	625	625	(0.79)	1	491	307K
1395/11/30	630	630	630	630	0.0	1	1K	630K
1395/11/26	630	630	630	630	1.61	1	2K	1M
1395/10/22	620	620	622	620	(0.32)	9	114K	71M
1395/10/13	622	622	622	622	1.97	1	42K	26M
1395/10/01	610	610	610	610	0.0	1	11K	6M
1395/09/30	610	610	610	610	0.0	1	376	229K
1395/09/22	610	610	610	610	0.0	1	12K	7M
1395/09/21	610	610	610	610	0.0	1	20K	12M
1395/09/14	610	610	610	610	0.0	1	5K	3M
1395/09/13	610	610	610	610	0.83	2	33K	20M
1395/08/22	605	605	605	605	0.0	1	10K	6M
1395/08/03	605	605	605	605	0.67	1	10K	6M
1395/06/14	601	601	601	601	(0.33)	2	24K	15M
1395/06/08	603	603	603	603	0.0	1	8K	5M
1395/06/06	603	603	603	603	0.0	1	2K	1M
1395/05/31	603	603	603	603	0.0	3	75K	45M
1395/05/30	603	602	603	603	0.0	2	13K	8M
1395/05/26	603	602	603	603	0.50	11	248K	149M
1395/05/20	600	600	600	600	(1.15)	5	10K	6M
1395/05/18	611	600	611	607	(11.77)	5	88K	53M
1395/05/17	689	687	689	688	0.0	2	1K	688K
1395/05/12	687	687	720	688	(4.44)	3	20K	14M
1395/05/10	720	720	721	720	2.86	2	864	622K
1395/05/04	721	687	721	700	(6.79)	7	107K	75M
1395/05/02	755	720	755	751	4.31	2	4K	3M
1395/04/29	720	720	720	720	4.80	1	3K	2M
1395/04/27	687	687	687	687	0.0	1	22K	15M
1395/04/26	709	680	709	687	1.03	2	13K	9M
1395/04/22	679	679	680	680	0.0	2	30K	20M
1395/04/02	680	680	680	680	0.0	1	2K	1M
1395/03/24	680	680	680	680	0.0	1	2K	1M
1395/03/01	680	680	680	680	3.03	1	769	523K
1395/02/29	660	660	660	660	1.38	2	13K	8M
1395/02/28	650	650	651	651	12.63	2	28K	19M
1395/02/21	612	557	612	578	3.77	2	6K	4M
1395/02/18	557	557	557	557	0.0	1	10K	6M
1395/02/14	558	557	558	557	4.70	3	31K	17M
1395/02/11	520	520	536	532	4.11	2	4K	2M
1395/02/04	511	511	511	511	(34.49)	1	15K	8M
1394/12/26	780	780	780	780	0.0	1	1K	994K
1394/12/16	780	780	780	780	(2.38)	1	2K	1M
1394/12/15	781	781	819	799	7.25	3	17K	14M
1394/12/04	745	745	745	745	4.93	1	8K	6M
1394/12/02	710	710	710	710	4.41	1	7K	5M
1394/12/01	680	680	680	680	4.62	1	8K	5M
1394/11/25	650	650	650	650	3.83	1	6K	4M
1394/09/02	626	626	626	626	2.62	1	7K	4M
1394/08/04	610	610	610	610	5.17	1	7K	4M
1394/07/28	580	580	580	580	6.42	1	4K	2M
1394/07/27	545	545	545	545	9.00	1	4K	2M
1394/07/22	500	500	500	500	0.0	2	6K	3M
1394/07/20	500	500	500	500	(30.56)	2	26K	13M
1394/05/12	720	720	720	720	(0.41)	1	25	18K
1394/04/02	800	610	800	723	36.42	3	2K	1M
1394/02/09	530	530	530	530	(37.72)	1	262	139K
1394/02/08	860	850	860	851	(1.05)	3	5K	4M
1394/02/07	860	860	860	860	1.18	4	10K	9M
1394/02/02	850	850	850	850	(12.37)	3	10K	8M
1394/01/29	970	970	970	970	0.0	1	442	429K
1394/01/26	970	970	970	970	0.0	3	5K	5M
1394/01/23	970	970	970	970	5.43	1	450	436K
1394/01/18	850	850	970	920	15.43	3	1K	1M
1393/12/05	4,000	4,000	4,000	4,000	(17.24)	2	2K	6M
1393/12/04	4,000	4,000	5,000	4,833	20.83	2	1K	6M
1393/12/03	4,000	4,000	4,000	4,000	0.0	3	2K	8M
1393/12/02	4,000	4,000	4,000	4,000	3.79	1	5K	20M
1393/11/26	2,000	2,000	4,000	3,854	92.70	13	12K	48M
1393/11/15	2,000	2,000	2,000	2,000	13.19	1	1K	2M
1393/11/13	1,360	1,360	2,150	1,767	33.86	3	18K	31M
1393/11/04	1,320	1,320	1,320	1,320	(55.99)	1	8K	11M
1393/09/24	2,999	2,999	2,999	2,999	19.96	1	2K	6M
1393/09/19	2,500	2,500	2,500	2,500	106.61	1	2K	6M
1393/09/18	1,210	1,210	1,210	1,210	(13.63)	1	2K	2M
1393/09/17	1,401	1,401	1,401	1,401	23.98	1	700	981K
1393/09/10	1,120	1,120	1,400	1,130	(13.08)	2	7K	8M
1393/08/28	1,300	1,300	1,300	1,300	8.33	1	256	333K
1393/08/27	1,200	1,200	1,200	1,200	0.0	2	3K	4M
1393/08/10	1,200	1,200	1,200	1,200	1.95	1	1K	1M
1393/08/06	1,200	1,060	1,200	1,177	16.53	7	16K	19M
1393/08/05	1,000	999	1,060	1,010	(4.72)	13	38K	38M
1393/07/02	1,060	1,060	1,060	1,060	6.00	3	2K	2M
1393/06/02	1,000	1,000	1,000	1,000	(1.67)	2	8K	8M
1393/04/24	1,000	1,000	1,020	1,017	(2.21)	6	6K	6M
1393/04/21	1,040	1,040	1,040	1,040	(1.33)	1	7K	7M
1393/04/17	1,090	1,050	1,090	1,054	0.38	2	1K	1M
1393/04/16	1,050	1,050	1,050	1,050	0.0	1	2K	2M
1393/03/17	1,050	1,050	1,050	1,050	5.00	1	2K	2M