Name: آذریت
Creator: حال و هوا

جدول آخرین قیمت و نمودار
آذریت
ساذری(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	25,890	25,810	25,990	25,840	(2.86)	33	95K	2B
1405/06/28	26,630	26,600	26,650	26,600	(2.99)	52	217K	6B
1405/06/25	28,890	27,270	28,890	27,420	(2.45)	72	195K	5B
1405/06/24	27,810	27,800	28,700	28,110	(1.26)	35	91K	3B
1405/06/23	29,270	27,900	29,270	28,470	(0.52)	38	82K	2B
1405/06/22	28,610	27,960	28,650	28,620	2.88	92	302K	9B
1405/06/21	27,120	27,120	28,530	27,820	0.18	82	257K	7B
1405/06/18	28,350	27,590	29,000	27,770	(2.36)	92	421K	12B
1405/06/17	29,570	28,150	29,590	28,440	(2.0)	142	448K	13B
1405/06/16	29,690	28,880	29,690	29,020	0.55	101	609K	18B
1405/06/15	29,260	28,150	29,260	28,860	(0.24)	47	165K	5B
1405/06/14	28,940	28,140	28,940	28,930	2.95	130	635K	18B
1405/06/11	27,690	27,690	28,460	28,100	(1.54)	48	200K	6B
1405/06/10	27,900	27,120	28,690	28,540	2.37	93	314K	9B
1405/06/09	28,100	27,860	28,100	27,880	(2.92)	78	437K	12B
1405/06/08	27,730	27,730	28,760	28,720	2.83	30	141K	4B
1405/06/07	27,730	27,730	28,760	28,720	2.83	30	141K	4B
1405/06/04	27,480	27,480	27,990	27,930	2.76	83	336K	9B
1405/06/03	26,140	26,140	27,720	27,180	0.97	107	357K	10B
1405/06/02	27,000	26,850	27,500	26,920	(2.75)	127	345K	9B
1405/06/01	27,580	27,560	28,290	27,680	(2.57)	91	350K	10B
1405/05/31	28,300	28,270	29,240	28,410	(2.51)	141	597K	17B
1405/05/28	29,140	29,130	29,670	29,140	(2.96)	87	426K	12B
1405/05/27	30,260	29,500	30,260	30,030	2.21	103	409K	12B
1405/05/26	27,850	27,820	29,540	29,380	2.44	241	1M	31B
1405/05/25	28,680	28,680	28,680	28,680	(2.98)	24	70K	2B
1405/05/24	29,590	29,560	29,590	29,560	(2.99)	56	201K	6B
1405/05/21	30,440	30,440	30,830	30,470	(2.9)	128	590K	18B
1405/05/20	30,440	30,440	30,830	30,470	(2.9)	128	590K	18B
1405/05/19	31,380	31,380	31,380	31,380	(3.0)	16	59K	2B
1405/05/18	32,320	32,310	33,500	32,350	(2.85)	43	107K	3B
1405/05/17	32,990	32,990	34,920	33,300	(2.09)	413	2M	60B
1405/05/14	34,010	34,010	34,010	34,010	(2.99)	15	67K	2B
1405/05/12	34,010	34,010	34,010	34,010	(2.99)	3	7K	236M
1405/05/10	34,010	34,010	34,010	34,010	(2.99)	3	9K	303M
1405/04/29	34,010	34,010	34,010	34,010	(2.99)	1	6K	199M
1405/04/28	34,010	34,010	34,010	34,010	(2.99)	1	2K	54M
1405/04/24	35,060	35,060	35,060	35,060	(2.99)	2	1K	50M
1405/04/23	35,060	35,060	35,060	35,060	(2.99)	1	2K	54M
1405/04/17	35,060	35,060	35,060	35,060	(2.99)	1	2K	56M
1405/04/16	35,060	35,060	35,060	35,060	(2.99)	3	3K	106M
1405/04/15	36,140	36,140	36,140	36,140	(2.98)	6	28K	1B
1405/04/14	36,140	36,140	36,140	36,140	(2.98)	6	28K	1B
1405/04/13	36,140	36,140	36,140	36,140	(2.98)	6	28K	1B
1405/04/10	36,140	36,140	36,140	36,140	(2.98)	6	28K	1B
1405/04/09	36,140	36,140	36,140	36,140	(2.98)	2	8K	271M
1405/04/08	37,250	37,250	37,250	37,250	(2.99)	3	18K	688M
1405/04/06	37,250	37,250	37,250	37,250	(2.99)	1	3K	112M
1405/03/31	37,250	37,250	37,250	37,250	(2.99)	2	2K	58M
1405/03/30	40,450	38,150	40,450	38,400	(2.29)	6	14K	525M
1404/12/06	38,150	38,150	38,150	39,300	0.0	2	4K	134M
1404/12/04	37,350	37,350	37,350	39,300	0.0	5	14K	531M
1404/11/29	38,150	38,150	38,150	39,300	0.0	1	2K	57M
1404/11/28	38,200	38,200	38,200	39,300	(0.13)	2	50K	2B
1404/11/25	38,200	38,200	38,200	39,350	0.0	1	4K	146M
1404/11/21	38,200	38,200	38,200	39,350	0.0	1	1K	50M
1404/11/06	37,400	37,400	37,400	39,350	0.0	1	1K	50M
1404/10/28	37,400	37,400	37,400	39,350	0.0	3	14K	536M
1404/10/22	38,200	38,200	38,200	39,350	0.0	5	14K	525M
1404/10/17	37,400	37,400	37,400	39,350	0.0	10	24K	914M
1404/10/16	38,200	38,200	38,200	39,350	0.0	5	10K	382M
1404/10/15	38,200	38,200	38,200	39,350	0.0	4	24K	919M
1404/10/14	38,200	38,200	38,200	39,350	0.0	1	2K	76M
1404/10/10	38,200	38,200	38,200	39,350	0.0	3	4K	161M
1404/10/09	38,200	38,200	38,200	39,350	0.0	2	4K	151M
1404/10/08	37,450	37,450	37,450	39,350	(0.13)	12	53K	2B
1404/10/07	38,250	38,250	38,250	39,400	0.0	1	2K	76M
1404/10/06	38,250	38,250	38,250	39,400	0.0	3	6K	210M
1404/10/03	38,250	38,250	38,250	39,400	0.0	13	44K	2B
1404/10/02	38,250	38,250	38,250	39,400	0.0	1	16K	598M
1404/10/01	38,250	38,250	38,250	39,400	0.0	6	34K	1B
1404/09/30	38,300	38,300	38,350	39,400	(0.13)	28	134K	5B
1404/09/29	38,450	38,450	38,450	39,450	(0.38)	48	249K	10B
1404/09/25	38,450	38,450	38,450	39,600	0.0	2	5K	188M
1404/09/23	37,650	37,650	37,650	39,600	0.0	16	28K	1B
1404/09/22	38,450	38,450	38,450	39,600	0.0	1	1K	54M
1404/09/19	38,450	38,450	38,450	39,600	0.0	3	6K	221M
1404/09/17	38,450	38,450	38,450	39,600	0.0	2	3K	103M
1404/09/16	38,450	38,450	38,450	39,600	0.0	12	22K	861M
1404/09/15	40,400	38,450	40,400	39,600	0.0	25	41K	2B
1404/09/12	40,800	38,500	40,800	39,600	(0.13)	84	257K	10B
1404/09/11	38,550	38,550	40,850	39,650	(0.13)	60	177K	7B
1404/09/10	39,100	39,100	39,750	39,700	2.85	60	155K	6B
1404/09/09	38,800	36,600	38,800	38,600	2.39	69	154K	6B
1404/09/08	37,700	36,900	38,000	37,700	2.17	45	144K	5B
1404/09/05	36,900	36,900	37,900	36,900	(2.89)	67	659K	24B
1404/09/04	38,400	36,350	38,550	38,000	1.47	115	409K	16B
1404/09/02	39,350	37,250	39,350	37,450	(2.47)	86	448K	17B
1404/09/01	39,650	37,350	39,650	38,400	(0.26)	120	295K	11B
1404/08/28	38,550	37,800	38,550	38,500	2.80	123	432K	17B
1404/08/27	37,450	37,400	37,450	37,450	2.88	62	171K	6B
1404/08/26	36,400	36,400	36,400	36,400	2.97	38	58K	2B
1404/08/25	35,200	35,000	35,450	35,350	2.61	43	226K	8B
1404/08/24	36,250	34,150	36,250	34,450	(2.13)	124	489K	17B
1404/08/21	35,200	35,100	35,200	35,200	2.92	79	433K	15B
1404/08/20	34,200	34,100	34,200	34,200	2.86	44	168K	6B
1404/08/19	33,200	33,150	33,300	33,250	2.78	77	281K	9B
1404/08/18	32,400	31,100	32,450	32,350	2.54	64	516K	17B
1404/08/17	32,450	30,800	32,450	31,550	(0.63)	34	47K	1B
1404/08/14	32,050	30,650	32,050	31,750	1.76	14	64K	2B
1404/08/13	30,750	30,750	31,400	31,200	2.30	22	27K	855M
1404/08/12	32,050	30,400	32,050	30,500	(2.56)	60	278K	8B
1404/08/11	32,600	31,100	32,600	31,300	(2.34)	59	233K	7B
1404/08/10	32,050	32,050	32,050	32,050	2.89	35	226K	7B
1404/08/07	31,150	31,150	31,150	31,150	2.98	13	41K	1B
1404/08/06	30,250	30,250	30,250	30,250	2.89	21	141K	4B
1404/08/05	29,200	29,200	29,400	29,400	2.98	13	44K	1B
1404/08/04	29,000	27,900	29,600	28,550	(0.7)	52	331K	9B
1404/08/03	27,700	27,700	29,400	28,750	0.70	106	743K	21B
1404/07/30	28,550	28,550	28,550	28,550	(2.89)	6	25K	706M
1404/07/29	29,400	29,400	29,400	29,400	(2.97)	4	20K	579M
1404/07/28	30,300	30,300	30,300	30,300	(2.88)	9	25K	751M
1404/07/27	31,150	31,150	31,750	31,200	(2.8)	92	632K	20B
1404/07/26	32,100	32,100	32,100	32,100	(2.87)	23	109K	3B
1404/07/23	33,050	33,050	33,050	33,050	(2.94)	10	41K	1B
1404/07/22	34,900	32,900	34,900	34,050	0.44	120	607K	21B
1404/07/21	33,900	33,900	33,900	33,900	2.88	78	501K	17B
1404/07/20	32,900	32,850	32,950	32,950	2.97	82	401K	13B
1404/07/19	31,950	31,250	32,100	32,000	2.56	76	503K	16B
1404/07/16	32,000	30,700	32,000	31,200	0.16	5	34K	1B
1404/07/15	31,850	30,450	31,900	31,150	0.32	38	252K	8B
1404/07/14	31,850	30,300	31,900	31,050	(0.48)	32	171K	5B
1404/07/13	31,450	31,100	31,800	31,200	0.97	39	406K	13B
1404/07/12	31,500	31,500	31,500	30,900	0.98	33	215K	7B
1404/07/06	31,050	29,500	31,050	30,600	1.49	68	488K	15B
1404/07/05	31,000	31,000	31,000	30,150	0.17	9	21K	654M
1404/07/02	30,950	30,950	30,950	30,100	0.17	8	21K	653M
1404/07/01	30,900	30,900	30,900	30,050	0.17	5	30K	914M
1404/06/31	30,750	30,700	30,750	30,000	0.33	24	100K	3B
1404/06/30	29,900	29,900	29,900	29,900	2.93	47	877K	26B
1404/06/29	28,450	28,450	29,050	29,050	4.87	49	464K	13B
1404/06/26	28,450	28,450	28,450	27,700	0.18	6	44K	1B
1404/06/25	28,400	28,400	28,400	27,650	0.18	4	39K	1B
1404/06/24	28,350	28,350	28,350	27,600	0.18	8	29K	810M
1404/06/23	28,300	28,300	28,300	27,550	0.18	6	24K	685M
1404/06/22	28,250	28,250	28,250	27,500	0.18	3	30K	838M
1404/06/18	27,800	27,800	27,800	27,450	1.67	29	412K	11B
1404/06/17	27,000	27,000	27,000	27,000	2.86	40	767K	21B
1404/06/16	26,950	26,950	26,950	26,250	0.19	10	67K	2B
1404/06/15	26,800	26,800	26,800	26,200	0.58	12	145K	4B
1404/06/12	26,800	26,800	26,800	26,050	0.0	5	14K	374M
1404/06/11	24,400	24,400	26,900	26,050	1.56	59	578K	15B
1404/06/05	24,950	24,950	24,950	25,650	(0.19)	13	39K	962M
1404/06/04	24,950	24,950	24,950	25,700	0.0	2	3K	75M
1404/06/03	24,950	24,950	24,950	25,700	0.0	8	12K	300M
1404/05/15	24,950	24,950	25,500	25,700	0.0	8	6K	152M
1404/05/14	25,200	25,200	25,200	25,700	0.0	3	8K	202M
1404/05/13	25,000	25,000	25,000	25,700	(0.19)	10	45K	1B
1404/05/12	25,100	25,100	25,200	25,750	0.0	9	11K	271M
1404/05/11	26,000	25,100	26,250	25,750	0.98	31	288K	8B
1404/05/08	24,800	24,800	24,900	25,500	0.0	9	29K	720M
1404/05/07	25,500	25,500	25,500	25,500	0.0	10	42K	1B
1404/05/06	24,800	24,800	24,800	25,500	(0.2)	18	53K	1B
1404/05/05	24,850	24,800	25,500	25,550	0.0	8	20K	509M
1404/05/04	24,850	24,850	26,250	25,550	0.20	16	27K	713M
1404/05/01	26,100	26,100	26,200	25,500	0.20	16	48K	1B
1404/04/31	24,700	24,700	24,700	25,450	0.0	3	9K	230M
1404/04/30	26,150	26,150	26,150	25,450	0.20	22	77K	2B
1404/04/29	26,100	26,050	26,100	25,400	0.20	10	60K	2B
1404/04/28	24,650	24,650	26,050	25,350	0.20	20	94K	2B
1404/04/25	26,050	26,050	26,050	25,300	0.0	12	16K	417M
1404/04/24	25,850	25,850	25,900	25,300	0.60	25	160K	4B
1404/04/23	24,250	24,250	25,650	25,150	0.80	40	306K	8B
1404/04/22	25,500	25,200	25,550	24,950	0.20	18	43K	1B
1404/04/21	24,250	24,250	25,200	24,900	(0.4)	24	135K	3B
1404/04/18	24,250	24,250	24,250	25,000	0.0	3	4K	100M
1404/04/17	25,550	24,350	25,850	25,000	(0.4)	33	175K	4B
1404/04/16	25,500	25,100	25,550	25,100	1.01	34	313K	8B
1404/04/11	24,200	24,200	25,550	24,850	(0.2)	26	60K	1B
1404/04/10	24,750	24,750	25,100	24,900	(2.35)	56	638K	16B
1404/04/09	24,750	24,750	24,750	25,500	0.0	2	8K	189M
1404/03/21	26,650	26,650	26,650	25,500	0.39	12	55K	1B
1404/03/20	26,100	26,100	26,100	25,400	0.20	11	39K	1B
1404/03/19	26,050	26,050	26,050	25,350	0.20	11	51K	1B
1404/03/18	26,050	26,050	26,050	25,300	0.0	7	3K	82M
1404/03/17	26,000	26,000	26,000	25,300	0.20	14	43K	1B
1404/03/13	26,000	26,000	26,000	25,250	0.0	9	15K	381M
1404/03/12	25,900	25,900	25,900	25,250	2.23	50	361K	9B
1404/03/11	25,400	25,400	25,400	24,700	0.0	9	25K	639M
1404/03/10	25,350	25,350	25,350	24,700	0.20	14	43K	1B
1404/03/07	25,350	25,350	25,350	24,650	0.0	7	18K	459M
1404/03/06	25,300	25,300	25,300	24,650	0.20	9	38K	970M
1404/03/05	25,250	25,250	25,250	24,600	0.20	18	38K	958M
1404/03/04	25,150	25,150	25,150	24,550	0.41	21	105K	3B
1404/03/03	25,050	25,050	25,050	24,450	0.41	29	98K	2B
1404/02/31	25,000	25,000	25,000	24,350	0.21	15	32K	798M
1404/02/30	24,900	24,900	24,900	24,300	0.41	22	90K	2B
1404/02/29	24,800	24,800	24,800	24,200	0.41	21	121K	3B
1404/02/28	24,750	24,750	24,750	24,100	0.21	16	61K	2B
1404/02/27	24,700	24,700	24,700	24,050	0.21	22	59K	1B
1404/02/24	24,650	24,650	24,650	24,000	0.21	17	32K	783M
1404/02/23	24,600	24,600	24,600	23,950	0.21	17	37K	909M
1404/02/22	24,550	24,550	24,550	23,900	0.21	11	30K	749M
1404/02/21	24,500	24,500	24,500	23,850	0.21	21	83K	2B
1404/02/20	24,450	24,450	24,450	23,800	0.21	23	41K	1B
1404/02/17	24,400	24,400	24,400	23,750	0.21	21	53K	1B
1404/02/16	24,300	24,300	24,350	23,700	0.21	22	50K	1B
1404/02/15	24,300	24,300	24,300	23,650	0.21	25	48K	1B
1404/02/14	24,250	24,250	24,250	23,600	0.21	24	36K	875M
1404/02/13	24,000	24,000	24,150	23,550	0.43	34	148K	4B
1404/02/10	24,100	24,100	24,100	23,450	0.21	28	62K	2B
1404/02/09	22,750	22,700	24,050	23,400	0.21	34	119K	3B
1404/02/08	23,800	22,500	23,800	23,350	0.86	55	293K	7B
1404/02/07	23,700	23,700	23,700	23,150	0.43	27	102K	2B
1404/02/06	23,600	22,300	23,600	23,050	0.44	40	194K	5B
1404/02/03	23,450	23,100	23,450	22,950	0.66	45	215K	5B
1404/02/02	22,200	22,200	23,400	22,800	(0.22)	84	294K	7B
1404/02/01	23,250	23,250	23,250	22,850	1.11	29	354K	8B
1404/01/31	23,150	23,150	23,150	22,600	0.44	30	116K	3B
1404/01/30	23,100	23,100	23,100	22,500	0.22	19	44K	1B
1404/01/27	22,450	22,450	22,450	22,450	2.98	19	991K	22B
1404/01/26	21,800	21,600	21,800	21,800	2.83	58	2M	33B
1404/01/25	21,200	21,200	21,200	21,200	2.91	51	1M	22B
1404/01/24	20,900	20,900	21,000	20,600	0.98	33	374K	8B
1404/01/23	20,600	20,500	20,600	20,400	1.90	40	614K	13B
1404/01/20	20,160	20,140	20,160	20,020	2.25	38	770K	16B
1404/01/19	19,580	19,570	19,580	19,580	3.00	43	1M	20B
1404/01/18	19,340	19,330	19,370	19,010	1.06	33	370K	7B
1404/01/17	18,590	18,590	18,600	18,810	(1.83)	60	615K	11B
1404/01/16	19,160	19,160	19,200	19,160	(2.99)	29	1M	20B
1404/01/10	19,700	19,700	20,000	19,750	(2.71)	56	994K	20B
1404/01/09	19,700	19,700	19,700	20,300	0.0	2	11K	222M
1404/01/06	19,700	19,700	19,700	20,300	0.0	2	25K	498M
1404/01/05	20,000	20,000	20,000	20,300	(1.46)	8	452K	9B
1403/12/28	19,700	19,700	19,700	20,600	(0.48)	3	120K	2B
1403/12/27	20,100	20,100	20,100	20,700	0.0	3	10K	209M
1403/12/25	20,150	20,150	20,150	20,700	(0.24)	16	60K	1B
1403/12/22	20,250	20,250	20,250	20,750	(0.48)	7	164K	3B
1403/12/20	19,950	19,950	20,050	20,850	(0.48)	28	96K	2B
1403/12/18	20,350	20,350	20,350	20,950	0.0	1	5K	104M
1403/12/15	20,400	20,400	20,400	20,950	(0.24)	10	55K	1B
1403/12/12	20,550	20,550	20,550	21,000	(0.71)	15	205K	4B
1403/12/11	21,650	20,550	21,650	21,150	0.0	20	52K	1B
1403/12/08	20,900	20,900	21,000	21,150	(1.63)	42	564K	12B
1403/12/07	21,050	21,050	21,100	21,500	(0.92)	22	258K	5B
1403/12/06	21,050	21,050	21,050	21,700	0.0	7	35K	730M
1403/12/05	21,200	21,100	21,200	21,700	(0.23)	13	104K	2B
1403/12/04	21,250	21,250	22,450	21,750	(0.68)	50	346K	7B
1403/12/01	21,300	21,300	21,300	21,900	(0.23)	10	39K	836M
1403/11/30	21,350	21,350	21,350	21,950	(0.23)	11	84K	2B
1403/11/29	21,450	21,400	22,300	22,000	(0.23)	27	112K	2B
1403/11/28	21,850	21,700	22,000	22,050	(1.34)	58	440K	10B
1403/11/27	21,850	21,850	23,100	22,350	(0.67)	47	500K	11B
1403/11/23	21,900	21,900	21,900	22,500	(0.22)	6	52K	1B
1403/11/21	22,600	21,950	22,600	22,550	(0.22)	8	96K	2B
1403/11/17	22,850	21,950	23,250	22,600	0.0	44	233K	5B
1403/11/16	23,200	22,150	23,200	22,600	0.22	36	93K	2B
1403/11/15	22,650	21,950	22,650	22,550	2.50	98	908K	20B
1403/11/14	22,200	21,700	22,200	22,000	1.85	70	621K	14B
1403/11/13	21,000	21,000	22,200	21,600	0.0	157	1M	31B
1403/11/10	22,250	21,050	22,250	21,600	(0.23)	85	279K	6B
1403/11/08	22,150	21,650	22,150	21,650	0.46	66	175K	4B
1403/11/07	21,850	20,700	21,900	21,550	1.17	103	591K	13B
1403/11/06	21,500	21,500	21,500	21,300	1.96	34	634K	14B
1403/11/03	21,260	21,260	21,260	20,890	1.16	26	398K	8B
1403/11/02	20,720	20,720	20,720	20,650	2.63	48	910K	19B
1403/11/01	20,490	20,490	20,490	20,120	1.11	40	376K	8B
1403/10/30	20,290	19,900	20,290	19,900	1.02	80	428K	9B
1403/10/29	20,180	20,180	20,180	19,700	0.51	35	172K	3B
1403/10/26	19,990	19,990	19,990	19,600	0.98	31	347K	7B
1403/10/24	19,710	19,380	19,710	19,410	1.41	69	819K	16B
1403/10/23	19,500	19,380	19,550	19,140	0.79	51	285K	6B
1403/10/22	19,330	18,320	19,400	18,990	0.80	75	604K	12B
1403/10/19	18,250	18,250	19,370	18,840	0.16	208	2M	37B
1403/10/18	19,370	18,370	19,370	18,810	(0.63)	61	266K	5B
1403/10/17	18,430	18,420	18,950	18,930	(0.26)	45	104K	2B
1403/10/16	19,600	18,470	19,610	18,980	(0.32)	48	187K	3B
1403/10/15	19,480	19,440	19,490	19,040	0.58	50	210K	4B
1403/10/12	18,840	18,810	19,280	18,930	(2.37)	130	838K	16B
1403/10/11	20,230	19,070	20,230	19,390	(1.32)	107	623K	12B
1403/10/10	19,830	19,800	20,020	19,650	1.08	110	398K	8B
1403/10/09	19,830	19,690	19,830	19,440	0.93	89	345K	7B
1403/10/08	19,700	19,700	19,700	19,260	0.68	45	231K	5B
1403/10/05	19,590	19,590	19,590	19,130	0.58	33	215K	4B
1403/10/04	19,420	19,420	19,450	19,020	0.69	45	269K	5B
1403/10/03	19,000	18,910	19,330	18,890	0.64	48	243K	5B
1403/10/02	18,770	18,750	18,770	18,770	2.96	71	2M	35B
1403/10/01	17,420	17,420	18,450	18,230	1.73	63	861K	16B
1403/09/28	18,250	17,700	18,380	17,920	0.39	80	253K	5B
1403/09/27	18,010	17,080	18,010	17,850	2.06	165	1M	20B
1403/09/26	17,130	16,670	17,580	17,490	2.46	111	1M	26B
1403/09/25	16,370	16,370	17,130	17,070	2.58	98	1M	22B
1403/09/24	15,860	15,850	16,830	16,640	1.84	145	1M	22B
1403/09/21	16,070	16,060	16,290	16,340	(1.27)	81	509K	8B
1403/09/20	17,050	16,170	17,060	16,550	(0.72)	43	346K	6B
1403/09/19	17,140	16,220	17,140	16,670	(0.06)	51	157K	3B
1403/09/18	16,250	16,250	16,260	16,680	(0.42)	30	163K	3B
1403/09/17	16,590	16,440	17,380	16,750	(1.12)	51	490K	8B
1403/09/14	16,210	16,100	17,080	16,940	2.11	127	2M	26B
1403/09/13	16,300	16,300	16,990	16,590	0.42	69	349K	6B
1403/09/12	16,670	16,490	16,670	16,520	2.04	129	995K	17B
1403/09/11	16,530	15,780	16,560	16,190	0.68	67	325K	5B
1403/09/10	16,110	15,700	16,110	16,080	2.75	150	1M	22B
1403/09/07	15,720	14,910	15,750	15,650	2.29	106	1M	19B
1403/09/06	15,350	15,300	15,400	15,300	(2.98)	213	3M	42B
1403/09/05	16,010	15,610	16,400	15,770	(1.99)	253	1M	22B
1403/09/04	16,010	16,010	16,700	16,090	(2.48)	331	3M	46B
1403/09/03	16,500	16,500	16,890	16,500	(3.0)	260	6M	95B
1403/08/30	17,350	16,350	17,350	17,010	0.95	249	3M	43B
1403/08/29	16,900	16,900	16,900	16,850	2.68	115	1M	20B
1403/08/28	16,570	16,570	16,570	16,410	1.99	104	884K	15B
1403/08/27	16,090	16,050	16,090	16,090	2.94	100	1M	21B
1403/08/26	15,690	15,510	15,690	15,630	2.56	43	1M	19B
1403/08/23	14,490	14,490	15,350	15,240	2.21	89	1M	17B
1403/08/22	15,000	14,760	15,080	14,910	1.77	97	908K	14B
1403/08/21	14,780	14,770	14,780	14,650	2.09	72	986K	15B
1403/08/20	14,620	14,620	14,620	14,350	1.06	55	522K	8B
1403/08/19	13,980	13,980	14,380	14,200	1.65	60	881K	13B
1403/08/16	13,530	13,530	14,270	13,970	0.79	91	685K	10B
1403/08/15	13,270	13,270	13,870	13,860	2.90	91	2M	27B
1403/08/14	12,880	12,880	13,580	13,470	2.12	85	1M	18B
1403/08/13	12,710	12,670	13,440	13,190	1.07	136	2M	25B
1403/08/12	12,410	12,410	13,170	13,050	2.03	160	2M	30B
1403/08/08	12,410	12,410	12,410	12,790	0.0	2	10K	120M
1403/08/07	12,410	12,410	12,410	12,790	0.0	2	14K	175M
1403/08/06	12,440	12,440	12,440	12,790	(0.23)	9	109K	1B
1403/08/05	12,510	12,510	12,510	12,820	(0.54)	19	303K	4B
1403/07/30	12,510	12,510	12,510	12,890	0.0	1	4K	50M
1403/07/29	12,610	12,610	12,610	12,890	(0.77)	21	390K	5B
1403/07/28	12,710	12,710	12,780	12,990	(0.84)	79	443K	6B
1403/07/25	12,840	12,830	13,170	13,100	(0.91)	67	557K	7B
1403/07/24	13,190	12,770	13,510	13,220	0.46	81	689K	9B
1403/07/23	13,180	12,850	13,190	13,160	2.73	102	3M	35B
1403/07/22	12,840	12,800	12,840	12,810	2.73	57	2M	20B
1403/07/21	12,460	12,370	12,470	12,470	2.97	62	3M	43B
1403/07/18	12,220	12,000	12,220	12,110	0.08	32	281K	3B
1403/07/17	12,190	12,180	12,190	12,100	0.25	31	413K	5B
1403/07/16	11,950	11,950	11,950	12,070	0.0	2	2K	24M
1403/07/11	12,000	11,980	12,210	12,070	(0.25)	65	556K	7B
1403/07/10	11,950	11,930	12,170	12,100	0.41	98	2M	19B
1403/07/09	11,920	11,910	12,140	12,050	0.25	52	495K	6B
1403/07/08	11,870	11,870	12,090	12,020	0.33	43	1M	13B
1403/07/07	11,950	11,950	12,080	11,980	(0.75)	107	1M	18B
1403/07/04	12,300	11,890	12,300	12,070	1.00	100	1M	14B
1403/07/03	11,320	11,320	11,970	11,950	2.75	126	6M	73B
1403/07/02	11,700	11,340	12,040	11,630	(0.51)	224	3M	32B
1403/07/01	11,700	11,630	11,700	11,690	2.90	96	2M	21B
1403/06/28	11,500	10,880	11,500	11,360	1.70	136	2M	26B
1403/06/27	11,410	11,410	11,410	11,170	0.81	20	442K	5B
1403/06/26	10,860	10,860	11,520	11,080	(0.98)	142	4M	42B
1403/06/25	11,190	11,190	11,190	11,190	(2.95)	6	38K	424M
1403/06/24	11,530	11,530	11,530	11,530	(2.95)	12	81K	938M
1403/06/21	11,880	11,880	11,880	11,880	(2.94)	4	18K	216M
1403/06/20	12,240	12,240	12,240	12,240	(2.93)	3	19K	232M
1403/06/19	12,610	12,610	12,610	12,610	(2.93)	3	31K	393M
1403/06/18	12,990	12,990	12,990	12,990	(2.99)	3	16K	204M
1403/06/17	13,390	13,390	13,390	13,390	(2.97)	3	8K	101M
1403/06/11	13,800	13,800	13,800	13,800	(3.97)	4	12K	171M
1403/06/10	14,090	14,090	14,090	14,370	0.0	2	7K	101M
1403/06/06	14,090	14,090	14,090	14,370	0.0	2	12K	169M
1403/05/13	13,940	13,940	13,940	14,370	0.0	1	7K	98M
1403/05/10	14,000	14,000	14,000	14,370	(0.42)	4	200K	3B
1403/05/09	14,070	14,070	14,070	14,430	(0.48)	7	210K	3B
1403/04/27	14,080	14,080	14,080	14,500	(0.07)	6	38K	532M
1403/04/24	14,120	14,120	14,120	14,510	(0.27)	13	141K	2B
1403/04/23	14,160	14,160	14,160	14,550	(0.27)	27	136K	2B
1403/04/20	14,310	14,310	14,400	14,590	(1.08)	43	516K	7B
1403/04/19	15,050	14,190	15,050	14,750	0.89	500	6M	94B
1403/04/18	14,660	14,660	14,660	14,620	2.67	78	1M	18B
1403/04/17	14,550	13,760	14,600	14,240	0.42	499	6M	80B
1403/04/16	13,610	13,610	15,010	14,180	(0.98)	548	8M	107B
1403/04/10	13,900	13,900	13,900	14,320	0.0	1	4K	51M
1403/04/09	13,960	13,960	13,960	14,320	(0.49)	27	228K	3B
1403/04/06	14,440	14,150	14,440	14,390	1.62	238	2M	34B
1403/04/04	14,170	13,960	14,180	14,160	1.80	76	2M	22B
1403/04/03	13,950	13,480	13,950	13,910	1.68	187	2M	26B
1403/04/02	13,680	13,660	13,680	13,680	1.94	135	3M	39B
1403/03/30	13,530	13,530	13,530	13,420	1.13	35	865K	12B
1403/03/29	13,230	13,230	13,530	13,270	(1.63)	185	5M	72B
1403/03/27	13,230	13,230	13,230	13,490	(0.07)	9	66K	876M
1403/03/26	13,210	13,180	13,700	13,500	0.45	381	6M	75B
1403/03/23	13,440	13,440	13,480	13,440	(1.97)	192	3M	43B
1403/03/22	13,950	13,520	13,950	13,710	(0.58)	91	697K	9B
1403/03/21	13,740	13,680	14,210	13,790	(1.15)	218	2M	28B
1403/03/20	13,470	13,470	14,010	13,950	1.53	437	11M	159B
1403/03/19	14,030	13,490	14,030	13,740	(0.15)	277	4M	50B
1403/03/16	13,820	13,820	13,820	13,760	1.55	78	1M	16B
1403/03/13	13,650	13,400	13,650	13,550	1.19	79	947K	13B
1403/03/12	13,220	13,050	13,570	13,390	0.60	142	2M	27B
1403/03/09	13,360	13,190	13,520	13,310	0.30	75	736K	10B
1403/03/08	13,330	13,150	13,480	13,270	0.38	86	574K	8B
1403/03/07	12,830	12,830	13,280	13,220	1.54	152	2M	20B
1403/03/06	12,980	12,950	13,340	13,020	(1.44)	198	2M	22B
1403/03/05	13,410	12,970	13,420	13,210	0.38	109	877K	12B
1403/03/01	13,040	13,040	13,540	13,160	(1.05)	163	2M	20B
1403/02/30	13,700	13,110	13,700	13,300	(0.23)	206	1M	14B
1403/02/29	13,750	12,950	13,750	13,330	(0.15)	656	4M	56B
1403/02/26	13,550	13,550	13,550	13,350	1.44	58	827K	11B
1403/02/25	13,280	13,060	13,300	13,160	1.86	160	1M	14B
1403/02/24	13,130	12,370	13,130	12,920	1.33	777	9M	113B
1403/02/23	12,760	12,760	12,760	12,750	2.91	88	2M	21B
1403/02/22	12,380	12,250	12,390	12,390	2.99	143	3M	37B
1403/02/19	12,030	11,820	12,030	12,030	3.00	310	6M	77B
1403/02/18	12,000	12,000	12,000	11,680	0.17	27	106K	1B
1403/02/17	11,970	11,970	11,970	11,660	0.26	18	146K	2B
1403/02/16	11,940	11,940	11,940	11,630	0.26	26	152K	2B
1403/02/12	11,910	11,910	11,910	11,600	0.26	14	169K	2B
1403/02/11	11,890	11,890	11,890	11,570	0.17	24	102K	1B
1403/02/10	11,840	11,840	11,840	11,550	0.43	20	246K	3B
1403/02/09	11,800	11,800	11,800	11,500	0.35	24	192K	2B
1403/02/08	11,700	11,700	11,700	11,460	0.88	31	516K	6B
1403/02/05	11,650	11,650	11,650	11,360	0.35	25	199K	2B
1403/02/04	11,610	11,610	11,610	11,320	0.35	30	208K	2B
1403/02/03	11,550	11,550	11,550	11,280	0.53	34	304K	4B
1403/02/02	11,490	11,490	11,490	11,220	0.54	19	310K	4B
1403/02/01	11,460	11,460	11,460	11,160	0.27	19	167K	2B
1403/01/29	11,230	11,230	11,230	11,130	0.09	19	192K	2B
1403/01/28	11,190	11,190	11,190	11,120	0.36	29	616K	7B
1403/01/27	11,170	11,170	11,170	11,080	0.18	21	366K	4B
1403/01/26	10,960	10,960	11,180	11,060	(0.09)	174	2M	26B
1403/01/25	11,300	10,860	11,440	11,070	(0.98)	238	3M	32B
1403/01/21	11,220	10,710	11,370	11,180	1.27	317	5M	53B
1403/01/20	11,140	11,100	11,140	11,040	2.03	111	1M	14B
1403/01/19	11,030	11,030	11,030	10,820	1.03	67	663K	7B
1403/01/18	10,270	10,260	10,880	10,710	1.32	200	3M	30B
1403/01/15	10,580	10,480	10,620	10,570	(2.13)	94	1M	15B
1403/01/14	10,590	10,590	10,820	10,800	(1.01)	71	610K	6B
1403/01/11	11,170	10,630	11,170	10,910	(0.18)	55	221K	2B
1403/01/08	10,800	10,670	10,990	10,930	(0.64)	102	584K	6B
1403/01/07	10,870	10,840	10,960	11,000	(1.52)	84	945K	10B
1403/01/06	10,990	10,930	11,270	11,170	(0.8)	102	716K	8B
1403/01/05	11,460	11,150	11,470	11,260	1.08	134	997K	11B
1402/12/28	11,140	10,980	11,140	11,140	2.96	120	2M	22B
1402/12/27	10,970	10,970	10,970	10,820	1.50	71	961K	11B
1402/12/26	10,510	10,510	11,130	10,660	(1.57)	185	4M	43B
1402/12/23	10,850	10,780	10,930	10,830	(2.52)	122	2M	17B
1402/12/22	11,040	11,040	11,590	11,110	(2.37)	260	3M	35B
1402/12/21	11,520	10,870	11,520	11,380	1.70	519	5M	60B
1402/12/20	11,300	11,250	11,330	11,190	1.73	73	1M	12B
1402/12/16	11,090	11,090	11,090	11,000	2.14	81	1M	15B
1402/12/15	10,850	10,850	10,960	10,770	1.13	89	834K	9B
1402/12/14	10,650	10,500	10,650	10,650	3.00	188	3M	31B
1402/12/13	10,230	10,020	10,580	10,340	0.58	234	2M	24B
1402/12/12	10,630	10,030	10,630	10,280	(0.48)	318	6M	59B
1402/12/09	10,540	10,540	10,540	10,330	0.88	46	593K	6B
1402/12/08	10,360	10,350	10,360	10,240	1.79	88	1M	13B
1402/12/07	10,060	9,870	10,060	10,060	2.97	180	3M	28B
1402/12/05	9,440	9,320	9,860	9,770	1.98	158	3M	27B
1402/12/02	9,140	9,140	9,690	9,580	1.81	159	2M	24B
1402/12/01	9,250	9,230	9,310	9,410	(1.05)	92	785K	7B
1402/11/30	9,270	9,270	9,640	9,510	(0.21)	78	427K	4B
1402/11/29	9,760	9,220	9,760	9,530	0.32	158	1M	12B
1402/11/28	9,100	9,100	9,620	9,500	1.71	168	2M	15B
1402/11/25	9,730	9,270	9,730	9,340	(2.2)	232	3M	24B
1402/11/24	9,550	9,410	9,550	9,550	2.91	204	2M	22B
1402/11/23	9,470	9,460	9,480	9,280	0.76	82	551K	5B
1402/11/21	9,370	9,250	9,370	9,210	1.21	96	909K	9B
1402/11/18	8,820	8,820	9,240	9,100	1.34	149	1M	12B
1402/11/17	9,150	9,050	9,190	8,980	0.56	104	585K	5B
1402/11/16	8,890	8,640	9,030	8,930	1.82	181	2M	18B
1402/11/15	8,800	8,750	8,890	8,770	0.23	62	548K	5B
1402/11/14	8,700	8,560	8,950	8,750	0.57	154	784K	7B
1402/11/11	8,690	8,690	8,820	8,700	(2.79)	160	2M	20B
1402/11/10	8,750	8,730	8,750	8,950	(0.56)	52	397K	3B
1402/11/09	8,770	8,760	9,120	9,000	(0.11)	45	259K	2B
1402/11/08	8,850	8,740	9,270	9,010	0.0	132	2M	14B
1402/11/07	9,190	8,760	9,190	9,010	(0.22)	102	624K	6B
1402/11/04	8,860	8,860	8,990	9,030	(1.1)	113	786K	7B
1402/11/03	8,900	8,900	8,900	9,130	(0.44)	19	280K	2B
1402/11/02	9,000	8,960	9,100	9,170	(0.65)	72	557K	5B
1402/11/01	9,030	9,030	9,040	9,230	(0.75)	59	535K	5B
1402/10/30	9,370	9,100	9,370	9,300	(0.85)	84	662K	6B
1402/10/27	9,330	9,210	9,450	9,380	(0.21)	88	550K	5B
1402/10/26	9,240	9,230	9,450	9,400	(1.16)	99	860K	8B
1402/10/25	9,280	9,280	9,430	9,510	(0.21)	61	233K	2B
1402/10/24	9,290	9,270	9,700	9,530	0.21	88	588K	6B
1402/10/23	9,430	9,300	9,770	9,510	(0.73)	119	731K	7B
1402/10/20	9,530	9,390	9,790	9,580	(1.03)	131	929K	9B
1402/10/19	9,880	9,500	9,900	9,680	0.31	82	457K	4B
1402/10/18	9,700	9,600	9,830	9,650	1.05	137	961K	9B
1402/10/17	9,300	9,240	9,750	9,550	0.32	109	834K	8B
1402/10/16	9,300	9,290	9,700	9,520	(0.52)	132	2M	14B
1402/10/13	9,500	9,480	9,720	9,570	(2.05)	147	1M	13B
1402/10/12	9,830	9,700	9,830	9,770	(2.3)	175	2M	15B
1402/10/11	10,000	9,900	10,000	10,000	(1.96)	202	1M	14B
1402/10/10	10,110	9,980	10,220	10,200	(0.58)	110	515K	5B
1402/10/09	10,420	10,010	10,480	10,260	0.10	81	618K	6B
1402/10/06	9,850	9,780	10,380	10,250	1.69	206	2M	16B
1402/10/05	10,060	9,980	10,090	10,080	(1.95)	156	1M	14B
1402/10/04	10,500	10,140	10,500	10,280	(0.58)	174	1M	12B
1402/10/03	10,060	10,060	10,360	10,340	2.78	248	2M	20B
1402/10/02	9,770	9,770	10,110	10,060	2.44	354	2M	25B
1402/09/29	9,800	9,700	9,970	9,820	(1.8)	247	2M	17B
1402/09/28	10,110	9,920	10,110	10,000	(2.15)	207	2M	16B
1402/09/27	10,070	9,960	10,420	10,220	(0.29)	221	1M	15B
1402/09/25	10,390	10,050	10,440	10,250	(0.97)	217	1M	13B
1402/09/22	10,600	10,160	10,600	10,350	(1.15)	167	1M	12B
1402/09/21	10,310	10,300	10,830	10,470	(1.23)	253	2M	26B
1402/09/20	10,600	10,390	10,810	10,600	0.76	193	1M	11B
1402/09/19	10,160	10,090	10,690	10,520	1.35	322	3M	36B
1402/09/18	10,700	10,340	10,790	10,380	(2.54)	311	3M	27B
1402/09/15	10,690	10,400	10,810	10,650	1.43	335	2M	24B
1402/09/14	10,350	10,350	10,880	10,500	(1.59)	555	6M	63B
1402/09/13	10,690	10,660	10,750	10,670	(2.82)	163	2M	25B
1402/09/12	11,090	10,900	11,090	10,980	(2.23)	145	1M	15B
1402/09/11	11,250	11,220	11,350	11,230	(2.85)	264	2M	28B
1402/09/08	11,510	11,500	11,900	11,560	(2.45)	155	2M	18B
1402/09/07	11,860	11,830	12,140	11,850	(2.79)	295	3M	38B
1402/09/06	12,330	11,630	12,330	12,190	1.75	649	6M	76B
1402/09/05	12,000	11,750	12,020	11,980	2.66	222	2M	25B
1402/09/04	11,700	11,400	11,700	11,670	2.73	250	3M	32B
1402/09/01	11,000	11,000	11,680	11,360	0.18	918	11M	125B
1402/08/30	11,140	11,110	11,200	11,340	(0.96)	78	531K	6B
1402/08/29	11,940	11,260	11,940	11,450	(1.29)	472	3M	37B
1402/08/28	11,350	11,350	11,960	11,600	(0.85)	574	6M	68B
1402/08/27	11,410	11,410	11,410	11,700	(0.51)	18	282K	3B
1402/08/24	11,500	11,500	11,500	11,760	(0.76)	22	428K	5B
1402/08/23	11,550	11,550	11,550	11,850	(0.42)	30	228K	3B
1402/08/22	11,730	11,730	11,730	11,900	(1.57)	59	895K	10B
1402/08/21	12,070	11,960	12,180	12,090	(1.87)	147	1M	13B
1402/08/20	12,360	12,010	12,360	12,320	2.67	875	9M	110B
1402/08/17	11,950	11,550	12,050	12,000	2.56	381	3M	39B
1402/08/16	11,640	11,640	11,980	11,700	(2.5)	752	8M	98B
1402/08/15	12,320	11,960	12,350	12,000	(2.6)	308	3M	39B
1402/08/14	12,240	12,220	12,700	12,320	(2.14)	1,501	14M	174B
1402/08/13	12,570	12,570	12,880	12,590	(2.78)	546	7M	92B
1402/08/10	12,950	12,950	12,950	12,950	(3.0)	4	21K	278M
1402/08/09	13,350	13,350	13,350	13,350	(2.98)	224	4M	55B
1402/08/08	13,760	13,760	13,760	13,760	(2.96)	5	18K	247M
1402/08/07	14,180	14,180	14,180	14,180	(2.94)	2	7K	101M
1402/08/06	14,610	14,610	14,610	14,610	(2.99)	2	7K	100M
1402/08/03	15,060	15,060	15,060	15,060	(2.96)	2	7K	101M
1402/08/01	15,520	15,520	15,520	15,520	(2.94)	2	7K	105M
1402/07/30	15,990	15,990	15,990	15,990	(2.97)	9	239K	4B
1402/07/29	16,480	16,480	16,480	16,480	(2.94)	5	22K	369M
1402/07/26	16,980	16,980	16,980	16,980	(2.97)	2	7K	123M
1402/07/22	16,990	16,990	16,990	17,500	(0.06)	4	24K	402M
1402/07/17	16,990	16,990	16,990	17,510	0.0	1	3K	51M
1402/07/15	16,670	16,670	16,670	17,510	(0.17)	10	44K	733M
1402/07/12	17,020	17,020	17,020	17,540	0.0	2	6K	102M
1402/07/10	17,020	17,020	17,020	17,540	0.0	2	6K	106M
1402/07/08	17,020	17,020	17,020	17,540	0.0	2	8K	136M
1402/07/05	17,020	17,020	17,020	17,540	0.0	1	3K	51M
1402/07/04	16,760	16,760	16,760	17,540	(0.57)	25	128K	2B
1402/07/03	17,120	17,120	17,120	17,640	0.0	2	7K	120M
1402/07/01	17,120	17,120	17,120	17,640	0.0	3	9K	153M
1402/06/29	17,120	17,120	17,120	17,640	0.0	4	9K	154M
1402/06/28	17,130	17,130	17,130	17,640	(0.06)	7	28K	471M
1402/06/27	17,190	17,190	17,190	17,650	(0.4)	34	150K	3B
1402/06/26	17,270	17,270	17,270	17,720	(0.45)	31	165K	3B
1402/06/22	17,770	17,770	18,040	17,800	(2.79)	1,147	19M	329B
1402/06/21	17,790	17,790	17,790	18,310	(0.16)	14	49K	865M
1402/06/20	17,810	17,810	17,810	18,340	(0.11)	10	33K	580M
1402/06/19	18,360	18,360	18,360	18,360	(2.96)	79	3M	57B
1402/06/18	18,920	18,920	18,920	18,920	(2.97)	167	3M	52B
1402/06/14	19,500	19,500	19,500	19,500	(2.99)	340	8M	163B
1402/06/13	19,500	19,500	19,500	20,100	0.0	10	39K	769M
1402/06/12	19,350	19,350	19,350	20,100	(1.23)	41	252K	5B
1402/06/11	19,800	19,800	19,800	20,350	(0.25)	6	44K	865M
1402/06/08	19,800	19,800	19,800	20,400	0.0	3	16K	317M
1402/06/07	19,800	19,800	19,800	20,400	0.0	6	22K	431M
1402/06/06	19,800	19,800	19,800	20,400	0.0	3	13K	257M
1402/06/05	19,850	19,850	19,850	20,400	(0.24)	14	44K	878M
1402/06/04	20,450	20,450	20,900	20,450	(2.85)	1,224	13M	261B
1402/06/01	20,550	20,550	20,550	21,050	(0.47)	17	144K	3B
1402/05/31	20,550	20,550	20,550	21,150	0.0	10	22K	451M
1402/05/30	20,600	20,600	20,600	21,150	(0.24)	25	115K	2B
1402/05/29	21,400	20,450	21,650	21,200	0.71	1,223	9M	201B
1402/05/28	21,000	20,400	21,250	21,050	1.84	927	6M	133B
1402/05/25	20,650	20,400	20,670	20,670	2.99	308	2M	44B
1402/05/24	20,060	19,950	20,070	20,070	2.98	345	3M	61B
1402/05/23	18,790	18,790	19,950	19,490	0.62	967	13M	262B
1402/05/22	18,930	18,930	18,930	19,370	(0.72)	11	241K	5B
1402/05/21	18,960	18,960	18,960	19,510	(0.15)	6	52K	985M
1402/05/18	18,970	18,970	18,970	19,540	(0.05)	5	20K	387M
1402/05/17	19,010	19,010	19,010	19,550	(0.2)	8	72K	1B
1402/05/16	19,090	19,090	19,090	19,590	(0.46)	20	152K	3B
1402/05/15	20,310	19,140	20,310	19,680	(0.25)	193	1M	28B
1402/05/14	19,750	19,630	19,750	19,730	2.87	529	3M	58B
1402/05/10	19,190	19,000	19,190	19,180	2.90	522	3M	65B
1402/05/09	18,650	18,230	18,650	18,640	2.93	321	3M	50B
1402/05/08	18,000	17,650	18,220	18,110	2.37	672	6M	100B
1402/05/07	17,490	16,970	18,010	17,690	(6.7)	699	9M	156B
1402/04/27	18,480	18,480	18,480	18,960	(0.47)	22	170K	3B
1402/04/26	18,570	18,570	18,570	19,050	(0.47)	19	168K	3B
1402/04/25	19,440	18,320	19,440	19,140	1.38	551	4M	80B
1402/04/24	18,890	18,600	18,890	18,880	2.94	182	1M	22B
1402/04/21	18,360	17,870	18,360	18,340	2.86	736	5M	98B
1402/04/20	17,400	17,400	17,870	17,830	2.77	534	5M	96B
1402/04/19	16,950	16,730	17,750	17,350	0.64	1,071	11M	195B
1402/04/18	17,250	16,560	17,250	17,240	2.93	655	6M	111B
1402/04/17	17,180	16,180	17,180	16,750	0.42	1,498	16M	267B
1402/04/14	16,870	16,870	16,870	16,680	1.83	74	803K	14B
1402/04/13	16,670	16,670	16,670	16,380	1.17	66	514K	9B
1402/04/12	16,300	16,100	16,300	16,190	2.27	141	1M	16B
1402/04/11	15,770	15,250	15,860	15,830	2.79	236	2M	37B
1402/04/10	15,670	14,770	15,670	15,400	1.18	492	5M	84B
1402/04/07	15,580	15,580	15,580	15,220	0.59	46	275K	4B
1402/04/06	15,420	15,420	15,420	15,130	1.00	74	480K	7B
1402/04/05	15,390	15,390	15,390	14,980	0.20	48	103K	2B
1402/04/04	15,340	15,340	15,340	14,950	0.34	49	167K	3B
1402/04/03	14,850	14,830	14,950	14,900	2.62	142	2M	28B
1402/03/31	14,520	14,400	14,520	14,520	2.98	191	2M	23B
1402/03/30	14,390	14,390	14,390	14,100	0.86	43	426K	6B
1402/03/29	14,260	14,260	14,260	13,980	0.94	50	454K	6B
1402/03/28	13,970	13,970	13,970	13,850	2.06	130	1M	15B
1402/03/27	13,930	13,930	13,930	13,570	0.30	33	164K	2B
1402/03/24	13,840	13,840	13,840	13,530	0.67	52	358K	5B
1402/03/23	13,810	13,810	13,810	13,440	0.22	40	124K	2B
1402/03/22	13,580	13,580	13,580	13,410	1.67	116	907K	12B
1402/03/21	13,450	13,450	13,450	13,190	1.00	82	518K	7B
1402/03/20	13,080	12,320	13,080	13,060	2.83	262	4M	50B
1402/03/17	12,830	12,400	12,830	12,700	1.93	133	1M	14B
1402/03/16	12,770	12,770	12,770	12,460	0.48	62	275K	4B
1402/03/13	12,660	12,660	12,660	12,400	0.81	81	466K	6B
1402/03/10	12,530	12,530	12,530	12,300	1.07	54	651K	8B
1402/03/09	12,450	12,450	12,450	12,170	0.66	45	399K	5B
1402/03/08	12,410	12,410	12,410	12,090	0.33	41	184K	2B
1402/03/07	12,050	11,650	12,110	12,050	2.47	181	2M	22B
1402/03/06	11,790	11,110	11,790	11,760	2.71	251	2M	24B
1402/03/03	11,640	11,640	11,640	11,450	1.24	78	804K	9B
1402/03/02	11,430	11,430	11,430	11,310	1.89	79	1M	13B
1402/03/01	11,280	11,280	11,280	11,100	1.28	60	811K	9B
1402/02/31	11,230	11,230	11,230	10,960	0.46	46	271K	3B
1402/02/30	11,160	11,160	11,160	10,910	0.65	80	406K	5B
1402/02/27	11,110	11,110	11,110	10,840	0.46	53	282K	3B
1402/02/25	10,880	10,670	10,880	10,790	2.08	188	1M	15B
1402/02/24	10,190	10,190	10,810	10,570	0.67	530	6M	58B
1402/02/23	10,190	10,190	10,190	10,500	0.0	3	15K	153M
1402/02/20	10,570	10,260	10,570	10,500	(0.66)	86	576K	6B
1402/02/19	10,310	10,310	10,310	10,570	(0.47)	36	330K	3B
1402/02/18	10,670	10,350	10,670	10,620	(0.38)	35	259K	3B
1402/02/17	11,030	10,390	11,030	10,660	(0.47)	371	3M	37B
1402/02/16	10,750	10,330	10,770	10,710	2.39	403	3M	34B
1402/02/13	10,520	10,450	10,520	10,460	2.35	176	2M	17B
1402/02/12	10,450	10,450	10,450	10,220	0.69	58	480K	5B
1402/02/11	10,330	10,330	10,330	10,150	1.20	111	823K	9B
1402/02/10	10,260	10,260	10,260	10,030	0.60	56	396K	4B
1402/02/09	9,940	9,700	10,140	9,970	1.22	442	4M	43B
1402/02/06	9,640	9,640	9,950	9,850	1.86	209	2M	20B
1402/02/05	9,850	9,410	9,920	9,670	0.21	480	4M	41B
1402/02/04	9,960	9,380	9,960	9,650	(0.21)	683	6M	57B
1402/01/30	9,860	9,860	9,860	9,670	0.94	83	721K	7B
1402/01/29	9,690	9,690	9,690	9,580	1.81	138	1M	13B
1402/01/28	9,410	9,400	9,410	9,410	2.95	296	4M	34B
1402/01/27	9,290	9,280	9,290	9,140	1.33	121	1M	9B
1402/01/26	8,840	8,650	9,100	9,020	2.04	331	3M	31B
1402/01/22	8,720	8,680	8,990	8,840	(1.12)	210	1M	12B
1402/01/21	9,040	8,540	9,040	8,940	1.82	341	2M	21B
1402/01/20	8,770	8,440	8,930	8,780	1.27	457	3M	29B
1402/01/19	8,920	8,420	8,940	8,670	(0.12)	251	2M	16B
1402/01/16	8,510	8,500	8,840	8,680	1.05	150	1M	9B
1402/01/15	8,780	8,460	8,780	8,590	0.70	160	1M	11B
1402/01/14	8,450	8,390	8,590	8,530	2.28	236	2M	17B
1402/01/09	8,110	8,100	8,520	8,340	0.24	153	1M	10B
1402/01/08	8,500	8,270	8,640	8,320	(2.35)	281	3M	27B
1402/01/06	8,480	8,480	9,000	8,740	0.0	10	78K	675M
1402/01/05	8,620	8,620	9,000	8,740	(1.58)	184	1M	12B
1401/12/28	8,990	8,670	9,080	8,880	(0.34)	241	1M	13B
1401/12/27	9,120	8,870	9,120	8,910	0.56	156	1M	10B
1401/12/24	8,710	8,700	9,030	8,860	1.03	158	1M	12B
1401/12/23	8,700	8,700	8,840	8,770	2.10	259	2M	15B
1401/12/22	8,230	8,230	8,730	8,590	1.30	259	2M	19B
1401/12/21	8,420	8,420	8,550	8,480	(2.3)	208	2M	15B
1401/12/20	8,640	8,630	9,020	8,680	(2.36)	263	3M	22B
1401/12/16	9,150	8,700	9,150	8,890	(0.56)	215	1M	11B
1401/12/15	9,100	8,930	9,100	8,940	(2.83)	339	3M	25B
1401/12/14	9,230	8,940	9,230	9,200	2.56	475	4M	40B
1401/12/13	8,810	8,800	9,300	8,970	(1.1)	298	2M	21B
1401/12/10	9,230	8,770	9,230	9,070	1.11	273	2M	21B
1401/12/09	9,070	8,580	9,080	8,970	1.70	293	3M	23B
1401/12/08	8,720	8,380	8,880	8,820	2.20	272	2M	19B
1401/12/07	8,700	8,200	8,700	8,630	2.13	276	2M	21B
1401/12/06	8,570	8,220	8,570	8,450	1.44	109	1M	10B
1401/12/03	8,290	8,290	8,400	8,330	2.08	187	2M	15B
1401/12/02	8,210	8,090	8,220	8,160	2.13	286	3M	24B
1401/12/01	8,050	7,750	8,070	7,990	1.91	386	5M	37B
1401/11/30	7,860	7,780	7,860	7,840	2.62	154	2M	16B
1401/11/26	7,720	7,520	7,720	7,640	1.87	134	1M	11B
1401/11/25	7,550	7,330	7,560	7,500	2.18	180	2M	14B
1401/11/24	7,080	7,080	7,470	7,340	1.10	211	2M	14B
1401/11/23	7,150	7,140	7,340	7,260	(0.14)	98	871K	6B
1401/11/19	7,520	7,120	7,520	7,270	(0.68)	214	2M	17B
1401/11/18	7,030	7,030	7,360	7,320	2.38	260	4M	28B
1401/11/17	7,130	7,130	7,300	7,150	(2.72)	168	2M	15B
1401/11/16	7,360	7,210	7,580	7,350	(1.08)	181	1M	11B
1401/11/12	7,400	7,340	7,760	7,430	(1.72)	367	4M	29B
1401/11/11	7,510	7,510	7,600	7,560	(2.33)	113	2M	13B
1401/11/10	7,520	7,520	7,520	7,740	(0.13)	7	72K	538M
1401/11/09	7,540	7,540	7,540	7,750	(0.26)	29	182K	1B
1401/11/08	8,150	7,690	8,150	7,770	(1.89)	258	2M	19B
1401/11/05	7,630	7,520	7,930	7,920	2.86	478	4M	33B
1401/11/04	7,690	7,690	7,890	7,700	(2.78)	374	3M	21B
1401/11/03	8,000	7,840	8,320	7,920	(1.98)	643	3M	24B
1401/11/02	7,910	7,850	8,330	8,080	(0.12)	920	7M	53B
1401/11/01	8,100	7,710	8,100	8,090	2.80	568	5M	43B
1401/10/28	8,000	8,000	8,000	7,870	1.29	56	475K	4B
1401/10/27	7,940	7,940	7,940	7,770	0.78	47	294K	2B
1401/10/26	7,860	7,860	7,860	7,710	0.92	43	379K	3B
1401/10/24	7,790	7,790	7,790	7,640	0.92	46	349K	3B
1401/10/21	7,720	7,720	7,720	7,570	0.93	27	356K	3B
1401/10/20	7,670	7,670	7,670	7,500	0.67	28	282K	2B
1401/10/19	7,630	7,630	7,630	7,450	0.54	27	225K	2B
1401/10/18	7,600	7,600	7,600	7,410	0.41	32	140K	1B
1401/10/17	7,560	7,560	7,560	7,380	0.54	30	199K	2B
1401/10/14	7,510	7,510	7,510	7,340	0.55	53	225K	2B
1401/10/13	7,390	7,390	7,390	7,300	1.67	86	660K	5B
1401/10/12	7,200	7,150	7,260	7,180	1.84	94	754K	5B
1401/10/11	7,430	7,030	7,430	7,050	(2.62)	344	3M	20B
1401/10/10	7,260	7,060	7,460	7,240	(0.28)	673	3M	25B
1401/10/07	7,260	7,180	7,260	7,260	2.98	231	3M	19B
1401/10/05	7,220	7,220	7,220	7,050	0.57	28	209K	2B
1401/10/04	7,090	7,090	7,090	7,010	1.74	62	668K	5B
1401/10/03	6,940	6,940	6,940	6,890	2.23	69	858K	6B
1401/09/30	6,900	6,900	6,900	6,740	0.60	34	208K	1B
1401/09/29	6,730	6,360	6,730	6,700	2.45	312	4M	29B
1401/09/28	6,590	6,590	6,590	6,540	2.19	78	869K	6B
1401/09/27	6,550	6,550	6,550	6,400	0.63	34	219K	1B
1401/09/26	6,510	6,510	6,510	6,360	0.47	27	162K	1B
1401/09/23	6,450	6,450	6,450	6,330	0.96	24	371K	2B
1401/09/22	6,380	6,380	6,380	6,270	1.13	39	460K	3B
1401/09/21	6,250	6,230	6,250	6,200	2.14	77	808K	5B
1401/09/20	6,010	5,970	6,330	6,070	(1.3)	382	2M	10B
1401/09/19	6,310	6,050	6,310	6,150	0.0	167	600K	4B
1401/09/16	5,870	5,870	6,160	6,150	2.67	232	2M	10B
1401/09/15	5,710	5,710	6,000	5,990	2.74	262	1M	9B
1401/09/14	5,840	5,780	6,050	5,830	(2.02)	321	2M	10B
1401/09/13	5,740	5,730	5,990	5,950	2.23	290	2M	9B
1401/09/12	5,800	5,760	5,950	5,820	(1.85)	307	1M	6B
1401/09/09	6,040	5,800	6,040	5,930	0.34	210	927K	5B
1401/09/08	5,990	5,850	6,040	5,910	0.17	161	884K	5B
1401/09/07	5,980	5,800	5,980	5,900	(0.34)	195	822K	5B
1401/09/06	6,070	5,850	6,190	5,920	(1.66)	197	830K	5B
1401/09/05	6,200	5,920	6,200	6,020	(0.5)	110	563K	3B
1401/09/02	5,940	5,900	6,220	6,050	(0.33)	115	505K	3B
1401/09/01	6,160	5,960	6,180	6,070	1.17	129	586K	4B
1401/08/30	5,970	5,820	6,080	6,000	1.52	150	770K	5B
1401/08/29	5,900	5,900	6,230	5,910	(2.8)	293	2M	13B
1401/08/28	6,270	5,970	6,270	6,080	(1.14)	92	475K	3B
1401/08/25	6,190	6,080	6,300	6,150	0.0	162	589K	4B
1401/08/24	6,000	6,000	6,230	6,150	1.65	186	962K	6B
1401/08/23	6,080	5,800	6,110	6,050	1.85	269	2M	11B
1401/08/22	5,870	5,850	5,980	5,940	2.24	136	921K	6B
1401/08/21	5,820	5,710	5,840	5,810	2.47	196	1M	6B
1401/08/18	5,670	5,440	5,700	5,670	2.35	186	1M	6B
1401/08/17	5,580	5,350	5,640	5,540	1.09	296	2M	9B
1401/08/16	5,520	5,440	5,520	5,480	2.24	147	907K	5B
1401/08/15	5,410	5,260	5,410	5,360	1.90	139	856K	5B
1401/08/14	5,200	5,180	5,380	5,260	(1.31)	315	2M	10B
1401/08/11	5,350	5,210	5,490	5,330	(0.19)	149	561K	3B
1401/08/10	5,320	5,290	5,600	5,340	(2.02)	260	1M	7B
1401/08/09	5,390	5,390	5,500	5,450	(1.8)	81	728K	4B
1401/08/08	5,410	5,410	5,410	5,550	(0.36)	17	153K	829M
1401/08/07	5,470	5,470	5,600	5,570	(1.07)	52	442K	2B
1401/08/04	5,480	5,480	5,480	5,630	(0.18)	26	51K	281M
1401/08/03	5,750	5,500	5,750	5,640	(0.35)	73	197K	1B
1401/08/02	5,940	5,610	5,940	5,660	(2.08)	194	1M	7B
1401/08/01	5,780	5,720	5,780	5,780	2.85	135	1M	8B
1401/07/30	5,620	5,520	5,630	5,620	2.74	183	2M	9B
1401/07/27	5,550	5,340	5,570	5,470	1.11	147	665K	4B
1401/07/26	5,280	5,280	5,550	5,410	0.37	118	546K	3B
1401/07/25	5,400	5,390	5,560	5,390	(2.88)	133	1M	7B
1401/07/24	5,360	5,340	5,660	5,550	0.91	168	1M	6B
1401/07/23	5,500	5,460	5,530	5,500	2.42	133	975K	5B
1401/07/20	5,490	5,330	5,490	5,370	0.19	58	289K	2B
1401/07/19	5,440	5,230	5,440	5,360	1.32	106	567K	3B
1401/07/18	5,140	5,140	5,420	5,290	0.0	156	592K	3B
1401/07/17	5,350	5,190	5,480	5,290	(1.12)	139	542K	3B
1401/07/16	5,400	5,270	5,400	5,350	1.90	121	869K	5B
1401/07/12	5,240	5,230	5,500	5,250	(2.6)	258	1M	8B
1401/07/11	5,320	5,320	5,500	5,390	(1.64)	130	661K	4B
1401/07/10	5,640	5,400	5,640	5,480	(1.44)	100	600K	3B
1401/07/09	5,590	5,560	5,840	5,560	(2.97)	269	2M	12B
1401/07/06	5,530	5,530	5,800	5,730	1.60	148	979K	6B
1401/07/04	5,570	5,510	5,830	5,640	(0.53)	139	723K	4B
1401/07/02	5,970	5,660	5,970	5,670	(2.74)	229	2M	10B
1401/06/30	5,720	5,720	5,940	5,830	(0.51)	116	797K	5B
1401/06/29	6,060	5,850	6,190	5,860	(2.82)	318	2M	14B
1401/06/28	6,020	5,980	6,280	6,030	(2.11)	196	1M	6B
1401/06/27	6,340	6,080	6,340	6,160	(0.32)	101	383K	2B
1401/06/23	6,280	6,070	6,300	6,180	0.32	139	876K	5B
1401/06/22	6,270	6,010	6,330	6,160	(0.32)	134	699K	4B
1401/06/21	6,100	5,980	6,200	6,180	2.66	234	2M	15B
1401/06/20	6,040	5,990	6,200	6,020	(2.43)	261	1M	8B
1401/06/19	6,080	6,040	6,320	6,170	(0.48)	103	353K	2B
1401/06/16	6,220	6,180	6,420	6,200	(2.67)	359	2M	11B
1401/06/15	6,340	6,150	6,410	6,370	2.25	320	2M	12B
1401/06/14	6,280	6,280	6,280	6,230	2.13	102	852K	5B
1401/06/13	5,900	5,900	6,190	6,100	1.50	143	758K	5B
1401/06/12	6,180	5,850	6,180	6,010	(0.17)	167	674K	4B
1401/06/09	6,090	6,020	6,110	6,020	1.35	102	514K	3B
1401/06/08	6,000	5,920	6,060	5,940	0.85	119	445K	3B
1401/06/07	5,800	5,800	6,000	5,890	(0.67)	200	923K	5B
1401/06/06	6,160	5,890	6,160	5,930	(2.31)	368	1M	8B
1401/06/05	6,170	5,950	6,180	6,070	0.17	166	837K	5B
1401/06/02	6,100	6,000	6,140	6,060	0.83	179	1M	6B
1401/06/01	6,110	6,000	6,130	6,010	0.50	136	440K	3B
1401/05/31	6,110	5,870	6,110	5,980	0.17	180	498K	3B
1401/05/30	5,960	5,850	6,120	5,970	(0.83)	240	853K	5B
1401/05/29	6,000	5,780	6,030	6,020	2.73	275	2M	10B
1401/05/26	6,050	5,750	6,090	5,860	(1.01)	459	4M	22B
1401/05/25	5,860	5,850	6,120	5,920	(1.0)	178	1M	7B
1401/05/24	6,000	5,960	6,280	5,980	(2.61)	480	3M	17B
1401/05/23	6,060	6,020	6,340	6,140	(0.32)	201	590K	4B
1401/05/22	6,030	6,020	6,290	6,160	(0.32)	177	632K	4B
1401/05/19	6,290	6,010	6,320	6,180	0.49	222	806K	5B
1401/05/18	6,100	5,910	6,180	6,150	2.50	283	1M	8B
1401/05/15	5,850	5,810	6,090	6,000	0.50	538	3M	18B
1401/05/12	6,000	5,960	6,180	5,970	(2.77)	453	4M	24B
1401/05/11	6,250	6,130	6,250	6,140	(2.69)	385	2M	10B
1401/05/10	6,300	6,300	6,500	6,310	(2.77)	799	6M	40B
1401/05/09	6,700	6,320	6,700	6,490	(0.31)	28	154K	976M
1401/04/28	6,320	6,320	6,610	6,510	1.40	311	1M	9B
1401/04/26	6,310	6,240	6,620	6,420	(0.16)	463	3M	20B
1401/04/25	6,470	6,390	6,700	6,430	(2.28)	260	2M	10B
1401/04/22	6,630	6,550	6,900	6,580	(2.52)	397	2M	16B
1401/04/21	6,750	6,750	6,910	6,750	(2.88)	220	2M	12B
1401/04/20	7,040	6,910	7,200	6,950	(2.39)	318	1M	8B
1401/04/18	7,040	7,040	7,400	7,120	(1.79)	457	2M	16B
1401/04/15	7,330	7,010	7,330	7,250	1.83	716	4M	31B
1401/04/14	7,180	7,180	7,180	7,120	2.01	74	784K	6B
1401/04/13	6,700	6,700	7,030	6,980	2.20	177	1M	9B
1401/04/12	6,880	6,820	6,990	6,830	(2.84)	496	3M	23B
1401/04/11	7,220	6,800	7,220	7,030	0.29	719	4M	28B
1401/04/08	6,800	6,780	7,010	7,010	2.94	400	3M	24B
1401/04/07	6,550	6,520	6,910	6,810	1.49	307	2M	11B
1401/04/06	6,580	6,560	6,930	6,710	(0.74)	369	2M	12B
1401/04/05	6,830	6,660	6,830	6,760	1.65	313	1M	9B
1401/04/04	6,660	6,460	6,840	6,650	0.0	680	6M	39B
1401/04/01	6,680	6,680	6,680	6,650	2.47	80	931K	6B
1401/03/31	6,290	6,290	6,670	6,490	0.15	429	5M	33B
1401/03/30	6,490	6,470	6,580	6,480	(2.85)	190	1M	8B
1401/03/29	6,910	6,510	6,910	6,670	(0.6)	1,071	8M	53B
1401/03/28	6,780	6,780	6,780	6,710	1.82	83	699K	5B
1401/03/25	6,490	6,260	6,630	6,590	2.33	359	5M	30B
1401/03/24	6,440	6,310	6,440	6,440	2.88	320	4M	26B
1401/03/23	6,380	6,380	6,380	6,260	0.97	70	355K	2B
1401/03/22	6,140	5,930	6,290	6,200	1.47	219	2M	14B
1401/03/21	6,270	5,910	6,270	6,110	0.33	736	4M	27B
1401/03/18	5,840	5,840	6,110	6,090	2.53	172	2M	11B
1401/03/17	5,940	5,880	5,940	5,940	2.95	409	7M	45B
1401/03/16	5,760	5,670	5,770	5,770	2.85	362	4M	25B
1401/03/11	5,620	5,460	5,760	5,610	0.0	310	2M	9B
1401/03/10	5,700	5,590	5,860	5,610	(2.6)	487	4M	25B
1401/03/09	5,770	5,750	6,080	5,760	(2.7)	500	4M	21B
1401/03/08	5,930	5,920	6,040	5,920	(2.95)	209	2M	9B
1401/03/07	6,120	5,970	6,120	6,100	2.52	666	7M	41B
1401/03/04	5,920	5,860	5,950	5,950	2.94	134	1M	7B
1401/03/03	5,760	5,700	6,000	5,780	(1.53)	667	5M	30B
1401/03/02	6,090	5,850	6,090	5,870	(2.65)	473	4M	22B
1401/03/01	6,050	5,940	6,290	6,030	(1.47)	493	3M	16B
1401/02/31	6,170	6,110	6,290	6,120	(2.7)	540	3M	17B
1401/02/28	6,050	6,050	6,310	6,290	2.61	625	4M	25B
1401/02/27	6,160	6,100	6,280	6,130	(2.39)	777	6M	39B
1401/02/26	6,400	6,270	6,460	6,280	(2.79)	935	6M	36B
1401/02/25	6,550	6,420	6,740	6,460	(2.27)	709	5M	29B
1401/02/24	6,590	6,540	6,920	6,610	(1.93)	1,112	7M	44B
1401/02/21	6,760	6,620	6,760	6,740	2.59	569	4M	27B
1401/02/20	6,490	6,430	6,600	6,570	2.50	334	2M	16B
1401/02/19	6,670	6,310	6,670	6,410	(1.38)	1,844	14M	88B
1401/02/18	6,500	6,500	6,500	6,500	2.85	93	1M	8B
1401/02/17	6,390	6,390	6,390	6,320	1.77	80	682K	4B
1401/02/12	6,240	6,240	6,240	6,210	2.48	123	979K	6B
1401/02/11	6,220	6,220	6,220	6,060	0.33	31	132K	822M
1401/02/10	6,040	6,040	6,040	6,040	2.90	150	2M	9B
1401/02/07	5,900	5,700	5,970	5,870	1.21	551	4M	22B
1401/02/06	5,810	5,720	5,810	5,800	2.65	602	5M	29B
1401/02/05	5,500	5,500	5,650	5,650	2.91	130	2M	12B
1401/02/04	5,270	5,260	5,560	5,490	1.67	801	9M	52B
1401/01/31	5,590	5,360	5,630	5,400	(2.17)	318	3M	14B
1401/01/30	5,600	5,500	5,670	5,520	(2.65)	636	6M	31B
1401/01/29	5,640	5,570	5,890	5,670	(1.22)	662	4M	25B
1401/01/28	5,750	5,600	5,760	5,740	2.50	558	5M	31B
1401/01/27	5,510	5,380	5,650	5,600	2.00	437	4M	24B
1401/01/24	5,410	5,390	5,650	5,490	(1.08)	445	3M	15B
1401/01/23	5,610	5,350	5,610	5,550	1.83	805	7M	37B
1401/01/22	5,500	5,250	5,570	5,450	0.74	1,033	10M	53B
1401/01/21	5,410	5,300	5,430	5,410	2.46	393	4M	20B
1401/01/20	5,120	5,090	5,340	5,280	1.73	493	3M	18B
1401/01/17	5,360	5,110	5,360	5,190	(1.14)	504	3M	14B
1401/01/16	5,150	5,050	5,300	5,250	1.94	524	4M	19B
1401/01/15	5,300	5,070	5,300	5,150	(0.77)	542	3M	16B
1401/01/14	5,190	5,080	5,250	5,190	1.76	555	4M	23B
1401/01/10	5,100	5,040	5,230	5,100	(1.73)	669	4M	19B
1401/01/09	5,280	5,120	5,280	5,190	0.39	461	3M	15B
1401/01/08	0	0	0	5,170	0.0	414	4M	19B
1401/01/07	5,170	5,050	5,200	5,170	2.38	414	4M	19B
1401/01/06	5,120	4,940	5,230	5,050	(0.79)	514	3M	14B
1400/12/28	5,030	5,030	5,190	5,090	(1.74)	816	6M	32B
1400/12/25	5,180	5,160	5,350	5,180	(2.45)	481	5M	26B
1400/12/24	5,310	5,310	5,480	5,310	(2.93)	208	2M	12B
1400/12/23	5,490	5,350	5,500	5,470	2.43	883	7M	38B
1400/12/22	5,330	5,230	5,340	5,340	2.89	517	5M	28B
1400/12/21	4,990	4,990	5,470	5,190	(1.14)	1,289	10M	50B
1400/12/18	5,230	5,230	5,390	5,250	(2.6)	139	999K	5B
1400/12/17	5,390	5,390	5,450	5,390	(2.88)	182	2M	8B
1400/12/16	5,720	5,440	5,760	5,550	(0.89)	1,255	8M	46B
1400/12/15	5,580	5,580	5,740	5,600	(2.61)	1,162	11M	60B
1400/12/14	5,920	5,670	5,920	5,750	(1.54)	102	684K	4B
1400/12/11	5,880	5,650	5,880	5,840	2.28	1,556	12M	70B
1400/12/09	5,580	5,580	6,040	5,710	(2.73)	3,120	27M	154B
1400/12/08	5,700	5,700	5,700	5,870	0.0	6	13K	74M
1400/12/07	5,700	5,700	5,700	5,870	0.0	5	5K	28M
1400/12/04	5,700	5,700	5,700	5,870	0.0	11	14K	78M
1400/12/03	5,630	5,630	5,630	5,870	(0.84)	39	178K	1B
1400/12/02	5,760	5,760	5,760	5,920	(0.17)	9	50K	286M
1400/12/01	5,780	5,780	5,780	5,930	(0.34)	16	137K	794M
1400/11/30	5,800	5,800	5,800	5,950	(0.34)	19	107K	623M
1400/11/27	5,630	5,630	6,210	5,970	0.84	3,295	21M	127B
1400/11/25	5,920	5,920	5,920	5,920	(2.95)	235	4M	23B
1400/11/24	6,100	6,100	6,100	6,100	(2.87)	7	20K	120M
1400/11/23	6,280	6,280	6,280	6,280	(2.94)	5	6K	37M
1400/11/20	6,470	6,470	6,470	6,470	(4.99)	4	5K	31M
1400/11/19	6,810	6,810	6,810	6,810	(2.99)	5	13K	90M
1400/11/18	6,810	6,810	6,810	7,020	0.0	1	1K	7M
1400/11/17	6,810	6,810	6,810	7,020	0.0	1	7K	50M
1400/11/16	6,680	6,680	6,680	7,020	(0.14)	3	32K	214M
1400/11/13	6,820	6,820	6,820	7,030	0.0	3	4K	26M
1400/11/12	6,820	6,820	6,820	7,030	0.0	10	19K	133M
1400/11/11	6,820	6,820	6,820	7,030	0.0	6	6K	41M
1400/11/10	6,690	6,690	6,690	7,030	(0.14)	13	34K	228M
1400/11/09	6,830	6,830	6,830	7,040	0.0	4	15K	102M
1400/11/06	6,830	6,830	6,830	7,040	0.0	1	7K	50M
1400/11/05	6,830	6,830	6,830	7,040	0.0	1	1K	7M
1400/11/03	6,690	6,690	6,690	7,040	0.0	4	4K	26M
1400/11/02	6,830	6,830	6,830	7,040	0.0	12	20K	139M
1400/10/29	6,830	6,830	6,830	7,040	0.0	2	1K	10M
1400/10/27	6,690	6,690	6,690	7,040	0.0	4	5K	35M
1400/10/26	6,830	6,830	6,830	7,040	0.0	1	800	5M
1400/10/25	6,830	6,830	6,830	7,040	0.0	4	11K	78M
1400/10/22	6,830	6,830	6,830	7,040	0.0	9	10K	67M
1400/10/21	6,840	6,840	6,840	7,040	(0.14)	25	61K	416M
1400/10/20	7,050	7,050	7,190	7,050	(4.99)	406	6M	43B
1400/10/19	7,420	7,420	7,420	7,420	(2.88)	16	26K	190M
1400/10/18	7,640	7,640	7,640	7,640	(2.89)	20	34K	257M
1400/10/15	7,867	7,867	7,867	7,867	(3.0)	50	162K	1B
1400/10/14	8,110	8,110	8,110	8,110	(2.99)	11	43K	351M
1400/10/13	8,360	8,360	8,360	8,360	(2.99)	5	4K	30M
1400/10/12	8,618	8,618	8,618	8,618	(4.99)	3	2K	19M
1400/10/11	9,071	9,071	9,071	9,071	(2.99)	4	3K	25M
1400/10/08	9,351	9,351	9,351	9,351	(3.0)	4	2K	21M
1400/10/07	9,353	9,353	9,353	9,640	(0.02)	4	6K	56M
1400/10/06	9,165	9,165	9,165	9,642	(0.05)	8	11K	100M
1400/10/04	9,359	9,359	9,359	9,647	(0.01)	3	3K	25M
1400/10/01	9,391	9,391	9,391	9,648	(0.34)	93	117K	1B
1400/09/30	9,211	9,211	9,211	9,681	(0.14)	22	29K	269M
1400/09/29	9,406	9,406	9,406	9,695	(0.01)	2	2K	19M
1400/09/28	9,406	9,406	9,406	9,696	0.0	2	2K	15M
1400/09/27	9,409	9,409	9,409	9,696	(0.04)	6	14K	135M
1400/09/24	9,220	9,220	9,220	9,700	(0.05)	8	11K	101M
1400/09/23	9,428	9,428	9,428	9,705	(0.14)	7	51K	476M
1400/09/22	9,431	9,431	9,431	9,719	(0.03)	6	11K	103M
1400/09/21	9,432	9,432	9,432	9,722	(0.01)	5	4K	34M
1400/09/20	9,290	9,290	9,290	9,723	(0.56)	9	115K	1B
1400/09/17	9,485	9,485	9,485	9,778	0.0	1	529	5M
1400/09/16	9,490	9,490	9,490	9,778	(0.05)	12	19K	178M
1400/09/15	9,491	9,491	9,491	9,783	(0.01)	4	3K	31M
1400/09/14	9,497	9,497	9,497	9,784	(0.06)	12	20K	194M
1400/09/10	9,327	9,327	9,327	9,790	(0.28)	23	56K	518M
1400/09/09	9,525	9,525	9,525	9,817	(0.02)	6	6K	54M
1400/09/08	9,558	9,558	9,558	9,819	(0.35)	24	117K	1B
1400/09/07	9,568	9,568	9,568	9,853	(0.1)	8	33K	318M
1400/09/06	9,438	9,438	9,438	9,863	(0.71)	53	145K	1B
1400/09/03	9,758	9,758	9,758	9,934	(1.24)	80	419K	4B
1400/09/02	10,005	10,005	10,531	10,059	(2.47)	1,683	15M	156B
1400/09/01	10,603	9,987	10,603	10,314	0.18	1,973	26M	269B
1400/08/30	10,523	10,523	10,523	10,295	2.72	50	550K	6B
1400/08/29	10,208	10,208	10,208	10,022	1.12	11	377K	4B
1400/08/26	10,185	10,185	10,185	9,911	0.22	8	76K	772M
1400/08/25	10,179	10,179	10,179	9,889	0.06	4	20K	202M
1400/08/24	10,290	10,290	10,290	9,883	0.85	13	173K	2B
1400/08/23	10,078	10,078	10,078	9,800	0.15	5	51K	513M
1400/08/22	10,050	10,050	10,050	9,785	0.28	8	96K	962M
1400/08/19	10,050	10,050	10,050	9,758	0.0	1	502	5M
1400/08/18	10,220	10,220	10,220	9,758	0.25	12	51K	519M
1400/08/17	10,023	10,023	10,023	9,734	0.02	4	7K	68M
1400/08/16	10,018	10,018	10,018	9,732	0.05	6	19K	192M
1400/08/15	9,924	9,924	9,924	9,727	0.95	14	329K	3B
1400/08/12	9,967	9,967	9,967	9,635	1.50	21	326K	3B
1400/08/11	9,773	9,773	9,773	9,493	0.04	4	15K	148M
1400/08/10	9,769	9,769	9,769	9,489	0.04	4	14K	135M
1400/08/09	9,657	9,657	9,657	9,485	1.16	14	423K	4B
1400/08/08	9,673	9,673	9,673	9,376	1.77	23	385K	4B
1400/08/05	9,460	9,460	9,460	9,213	0.30	5	112K	1B
1400/08/04	9,460	9,460	9,460	9,185	0.0	2	2K	15M
1400/08/03	9,433	9,433	9,433	9,185	0.28	8	106K	1B
1400/08/01	9,483	9,483	9,483	9,159	1.41	14	313K	3B
1400/07/28	9,282	9,282	9,282	9,032	0.22	5	83K	770M
1400/07/27	9,281	9,281	9,281	9,012	0.01	6	4K	38M
1400/07/26	9,258	9,258	9,258	9,011	0.24	5	94K	866M
1400/07/25	9,289	9,289	9,289	8,989	1.61	15	364K	3B
1400/07/24	9,084	9,084	9,084	8,847	0.31	5	116K	1B
1400/07/21	9,084	9,084	9,084	8,820	0.0	1	600	5M
1400/07/20	9,082	9,082	9,082	8,820	0.02	3	10K	95M
1400/07/19	9,051	9,051	9,051	8,818	2.30	18	524K	5B
1400/07/18	8,871	8,871	8,871	8,620	0.08	7	30K	266M
1400/07/17	8,870	8,870	8,870	8,613	0.01	5	5K	42M
1400/07/14	8,833	8,833	8,833	8,612	0.42	17	159K	1B
1400/07/12	8,872	8,872	8,872	8,576	1.49	13	341K	3B
1400/07/11	8,679	8,679	8,679	8,450	0.27	4	102K	885M
1400/07/10	8,664	8,664	8,664	8,427	0.18	10	67K	583M
1400/07/07	8,642	8,642	8,642	8,412	0.25	5	96K	831M
1400/07/06	8,601	8,601	8,601	8,391	2.43	19	555K	5B
1400/07/04	8,418	8,418	8,418	8,192	0.23	5	91K	763M
1400/07/03	8,372	8,372	8,372	8,173	0.54	8	207K	2B
1400/06/31	8,328	8,328	8,328	8,129	0.53	5	201K	2B
1400/06/30	8,342	8,342	8,342	8,086	1.77	18	405K	3B
1400/06/29	8,170	8,170	8,170	7,945	0.15	4	56K	456M
1400/06/28	8,163	8,163	8,163	7,933	0.09	8	34K	276M
1400/06/27	8,155	8,155	8,155	7,926	0.10	6	39K	315M
1400/06/24	8,154	8,154	8,154	7,918	0.01	7	7K	56M
1400/06/23	8,152	8,152	8,152	7,917	1.97	18	449K	4B
1400/06/22	7,964	7,964	7,964	7,764	0.40	7	151K	1B
1400/06/21	7,959	7,959	7,959	7,733	0.06	6	23K	181M
1400/06/20	7,959	7,959	7,959	7,728	0.0	2	330	3M
1400/06/17	7,917	7,917	7,917	7,728	2.49	31	569K	5B
1400/06/16	7,752	7,752	7,752	7,540	0.17	8	65K	507M
1400/06/15	7,737	7,737	7,737	7,527	0.20	7	74K	573M
1400/06/14	7,728	7,728	7,728	7,512	0.12	8	45K	349M
1400/06/13	7,805	7,805	7,805	7,503	0.93	15	213K	2B
1400/06/10	7,620	7,620	7,620	7,434	0.47	9	181K	1B
1400/06/09	7,557	7,557	7,557	7,399	0.85	12	320K	2B
1400/06/08	7,543	7,543	7,543	7,337	0.18	12	67K	503M
1400/06/07	7,435	7,435	7,435	7,324	1.45	14	555K	4B
1400/06/03	7,435	7,435	7,435	7,219	0.0	1	2K	19M
1400/04/27	7,534	7,534	7,534	7,219	0.60	14	166K	1B
1400/04/26	7,388	7,388	7,388	7,176	0.04	4	21K	154M
1400/04/23	7,384	7,384	7,384	7,173	0.06	8	28K	208M
1400/04/22	7,377	7,377	7,377	7,169	0.08	7	41K	304M
1400/04/21	7,509	7,509	7,509	7,163	0.15	9	42K	313M
1400/04/20	7,346	7,346	7,346	7,152	0.27	9	125K	918M
1400/04/19	7,335	7,335	7,335	7,133	0.15	9	70K	515M
1400/04/16	7,331	7,331	7,331	7,122	0.06	4	28K	207M
1400/04/15	7,377	7,377	7,377	7,118	1.31	18	377K	3B
1400/04/14	7,226	7,226	7,226	7,026	0.14	7	69K	501M
1400/04/13	7,196	7,196	7,196	7,016	0.42	15	199K	1B
1400/04/12	7,185	7,185	7,185	6,987	0.16	7	77K	554M
1400/04/09	7,014	7,014	7,014	6,976	4.43	81	1M	9B
1400/04/08	6,868	6,868	6,868	6,680	0.18	10	89K	608M
1400/04/07	6,868	6,868	6,868	6,668	0.0	5	3K	20M
1400/04/06	6,868	6,868	6,868	6,668	0.0	1	2K	12M
1400/04/05	6,988	6,988	6,988	6,668	0.18	6	53K	372M
1400/04/02	6,855	6,855	6,855	6,656	0.0	3	1K	9M
1400/04/01	6,853	6,853	6,853	6,656	0.03	5	12K	83M
1400/03/31	6,849	6,849	6,849	6,654	0.06	7	31K	212M
1400/03/30	6,650	6,650	6,650	6,650	4.99	135	3M	19B
1400/03/29	6,522	6,522	6,522	6,334	0.02	7	7K	46M
1400/03/26	6,519	6,519	6,519	6,333	0.05	7	24K	154M
1400/03/25	6,467	6,467	6,467	6,330	0.81	17	432K	3B
1400/03/24	6,588	6,588	6,588	6,279	0.06	6	21K	140M
1400/03/23	6,462	6,462	6,462	6,275	0.02	4	9K	60M
1400/03/22	6,462	6,462	6,462	6,274	0.0	3	861	6M
1400/03/19	6,462	6,462	6,462	6,274	0.0	4	1K	7M
1400/03/18	6,517	6,517	6,517	6,274	1.08	16	346K	2B
1400/03/17	6,386	6,386	6,386	6,207	0.11	9	65K	414M
1400/03/12	6,383	6,383	6,383	6,200	0.03	7	13K	86M
1400/03/11	6,383	6,383	6,383	6,198	0.0	1	300	2M
1400/03/10	6,469	6,469	6,469	6,198	0.60	12	197K	1B
1400/03/09	6,342	6,342	6,342	6,161	0.05	4	22K	143M
1400/03/08	6,341	6,341	6,341	6,158	0.02	4	8K	53M
1400/03/05	6,332	6,332	6,332	6,157	0.15	10	78K	496M
1400/03/04	6,402	6,402	6,402	6,148	0.82	8	279K	2B
1400/03/03	6,279	6,279	6,279	6,098	0.02	5	5K	33M
1400/03/02	6,256	6,256	6,256	6,097	0.38	11	214K	1B
1400/03/01	6,074	6,073	6,074	6,074	2.98	188	5M	29B
1400/02/29	6,169	6,169	6,169	5,898	0.37	12	130K	802M
1400/02/28	6,051	6,051	6,051	5,876	0.02	3	11K	67M
1400/02/27	6,050	6,050	6,050	5,875	0.02	7	11K	68M
1400/02/26	6,024	6,024	6,024	5,874	0.43	13	249K	1B
1400/02/25	6,141	6,141	6,141	5,849	0.0	1	144	884K
1400/02/22	6,024	6,024	6,024	5,849	0.0	2	347	2M
1400/02/20	6,024	6,024	6,024	5,849	0.0	2	383	2M
1400/02/11	6,141	6,141	6,141	5,849	0.0	1	74	454K
1400/02/08	6,024	6,024	6,024	5,849	0.0	1	50	301K
1400/02/07	6,024	6,024	6,024	5,849	0.0	2	23	139K
1400/02/06	6,024	6,024	6,024	5,849	0.0	2	133	801K
1400/01/28	6,024	6,024	6,024	5,849	0.0	2	103	620K
1400/01/24	6,136	6,136	6,136	5,849	0.09	3	56K	345M
1400/01/18	6,132	6,132	6,132	5,844	0.07	7	48K	293M
1400/01/17	6,015	6,015	6,015	5,840	0.0	1	603	4M
1400/01/15	6,015	6,015	6,015	5,840	0.0	2	544	3M
1400/01/14	6,015	6,015	6,015	5,840	0.0	2	485	3M
1399/12/19	6,013	6,013	6,013	5,840	0.03	4	39K	235M
1399/12/18	6,013	6,013	6,013	5,838	0.0	1	802	5M
1399/12/17	6,125	6,125	6,125	5,838	0.07	6	51K	313M
1399/12/16	6,005	6,005	6,005	5,834	0.05	6	50K	301M
1399/12/10	5,995	5,995	5,995	5,831	0.17	9	200K	1B
1399/12/06	5,995	5,995	5,995	5,821	0.0	3	600	4M
1399/12/05	6,112	6,112	6,112	5,821	0.0	2	152	929K
1399/12/04	5,995	5,995	5,995	5,821	0.0	2	2K	9M
1399/11/28	6,112	6,112	6,112	5,821	0.0	1	40	244K
1399/11/27	5,995	5,995	5,995	5,821	0.0	2	525	3M
1399/11/26	5,995	5,995	5,995	5,821	0.0	3	130	779K
1399/11/25	5,995	5,995	5,995	5,821	0.0	2	168	1M
1399/11/21	6,111	6,111	6,111	5,821	0.02	6	7K	44M
1399/11/19	5,994	5,994	5,994	5,820	0.0	3	675	4M
1399/11/14	5,994	5,994	5,994	5,820	0.0	1	50	300K
1399/11/08	5,994	5,994	5,994	5,820	0.0	1	286	2M
1399/11/07	5,994	5,994	5,994	5,820	0.0	2	1K	8M
1399/11/06	5,994	5,994	5,994	5,820	0.0	1	500	3M
1399/11/05	6,111	6,111	6,111	5,820	0.0	2	753	5M
1399/10/29	6,111	6,111	6,111	5,820	0.0	3	3K	20M
1399/10/27	5,994	5,994	5,994	5,820	0.0	2	468	3M
1399/10/24	5,994	5,994	5,994	5,820	0.0	1	909	5M
1399/10/22	6,109	6,109	6,109	5,820	0.02	5	9K	54M
1399/10/21	5,993	5,993	5,993	5,819	0.0	5	615	4M
1399/10/20	5,993	5,993	5,993	5,819	0.0	2	278	2M
1399/10/17	5,988	5,988	5,988	5,819	0.09	28	101K	604M
1399/10/16	6,103	6,103	6,103	5,814	0.02	4	7K	44M
1399/10/15	5,987	5,987	5,987	5,813	0.0	1	1K	6M
1399/10/13	5,987	5,987	5,987	5,813	0.0	2	100	599K
1399/10/10	6,103	6,103	6,103	5,813	0.0	4	3K	17M
1399/10/09	5,987	5,987	5,987	5,813	0.0	8	6K	33M
1399/10/06	6,103	6,103	6,103	5,813	0.0	3	910	6M
1399/10/03	5,987	5,987	5,987	5,813	0.0	4	2K	11M
1399/10/02	5,987	5,987	5,987	5,813	0.0	3	599	4M
1399/09/30	6,103	6,103	6,103	5,813	0.0	4	465	3M
1399/09/29	5,987	5,987	5,987	5,813	0.0	2	380	2M
1399/09/26	5,987	5,987	5,987	5,813	0.0	7	8K	50M
1399/09/25	5,987	5,987	5,987	5,813	0.0	2	269	2M
1399/09/24	6,100	6,100	6,100	5,813	0.05	5	31K	190M
1399/09/23	5,984	5,984	5,984	5,810	0.0	1	40	239K
1399/09/22	5,984	5,984	5,984	5,810	0.0	6	2K	9M
1399/09/19	5,983	5,983	5,983	5,810	0.02	7	11K	66M
1399/09/18	6,098	6,098	6,098	5,809	0.02	3	17K	105M
1399/09/17	5,982	5,982	5,982	5,808	0.0	2	259	2M
1399/09/16	5,982	5,982	5,982	5,808	0.0	8	7K	39M
1399/09/15	5,982	5,982	5,982	5,808	0.0	4	678	4M
1399/09/12	6,097	6,097	6,097	5,808	0.02	11	17K	104M
1399/09/11	5,981	5,981	5,981	5,807	0.0	5	2K	13M
1399/09/10	5,979	5,979	5,979	5,807	0.03	8	36K	214M
1399/09/09	5,979	5,979	5,979	5,805	0.0	7	5K	27M
1399/09/08	6,092	6,092	6,092	5,805	0.05	9	41K	248M
1399/09/05	5,976	5,976	5,976	5,802	0.0	6	830	5M
1399/09/04	5,976	5,976	5,976	5,802	0.0	5	4K	24M
1399/09/03	5,975	5,975	5,975	5,802	0.02	6	30K	176M
1399/08/27	5,975	5,975	5,975	5,801	0.0	8	7K	40M
1399/08/26	5,975	5,975	5,975	5,801	0.0	5	798	5M
1399/08/25	6,088	6,088	6,088	5,801	0.03	6	28K	171M
1399/08/24	5,972	5,972	5,972	5,799	0.0	2	271	2M
1399/08/21	5,972	5,972	5,972	5,799	0.0	5	3K	19M
1399/08/20	5,970	5,970	5,970	5,799	0.03	9	35K	211M
1399/08/19	6,084	6,084	6,084	5,797	0.03	11	22K	134M
1399/08/18	5,968	5,968	5,968	5,795	0.0	1	230	1M
1399/08/17	5,968	5,968	5,968	5,795	0.0	4	914	5M
1399/08/14	5,968	5,968	5,968	5,795	0.0	1	118	704K
1399/08/12	6,082	6,082	6,082	5,795	0.03	6	28K	169M
1399/08/11	5,965	5,965	5,965	5,793	0.02	2	15K	91M
1399/08/10	5,964	5,964	5,964	5,792	0.02	12	14K	84M
1399/08/07	5,964	5,964	5,964	5,791	0.0	1	45	268K
1399/08/06	6,079	6,079	6,079	5,791	0.02	5	13K	80M
1399/08/05	5,963	5,963	5,963	5,790	0.0	8	2K	13M
1399/08/03	5,963	5,963	5,963	5,790	0.0	12	9K	51M
1399/07/30	5,963	5,963	5,963	5,790	0.0	4	4K	23M
1399/07/29	5,962	5,962	5,962	5,790	0.02	2	19K	112M
1399/07/28	11,516	11,516	11,516	5,789	0.54	2	19K	216M
1399/07/07	186,137	186,137	186,137	181,813	0.61	27	23K	4B
1399/07/06	185,926	185,926	185,926	180,716	0.11	17	4K	787M
1399/07/05	184,310	184,310	184,310	180,511	0.88	14	33K	6B
1399/06/29	187,370	187,370	187,370	178,942	0.28	26	6K	1B
1399/06/26	182,696	182,696	182,696	178,448	0.60	41	24K	4B
1399/06/25	181,042	181,042	181,042	177,375	0.91	26	36K	7B
1399/06/24	179,205	179,205	179,205	175,769	1.02	26	40K	7B
1399/06/23	180,890	180,890	180,890	173,986	0.99	39	23K	4B
1399/06/22	174,573	174,573	174,573	172,277	1.64	37	65K	11B
1399/06/19	174,383	174,383	174,383	169,489	0.11	21	5K	812M
1399/06/18	169,304	169,304	169,304	169,304	3.00	143	155K	26B
1399/06/17	165,097	165,097	165,097	164,373	4.54	70	116K	19B
1399/06/16	161,634	161,634	161,634	157,236	0.20	19	8K	1B
1399/06/15	161,415	161,415	161,415	156,927	0.14	20	6K	934M
1399/06/12	161,381	161,381	161,381	156,714	0.02	15	923	149M
1399/06/11	162,166	162,166	162,166	156,681	1.45	37	38K	6B
1399/06/10	158,990	158,990	158,990	154,444	0.05	13	2K	376M
1399/06/05	158,885	158,885	158,885	154,360	0.07	15	3K	470M
1399/06/04	158,256	158,256	158,256	154,258	0.40	17	18K	3B
1399/06/03	157,561	157,561	157,561	153,647	2.39	32	64K	10B
1399/06/02	153,787	153,787	153,787	150,059	0.50	40	22K	3B
1399/06/01	153,550	153,550	153,550	149,308	0.15	20	7K	1B
1399/05/29	151,087	151,087	151,087	149,078	1.63	38	79K	12B
1399/05/28	150,252	150,252	150,252	146,687	2.51	32	73K	11B
1399/05/27	143,098	143,098	143,098	143,098	3.00	72	153K	22B
1399/05/26	142,729	142,729	142,729	138,931	0.26	22	12K	2B
1399/05/25	142,529	142,529	142,529	138,572	0.14	30	7K	965M
1399/05/22	143,845	143,845	143,845	138,378	1.01	32	30K	4B
1399/05/21	140,904	140,904	140,904	136,996	0.14	23	7K	990M
1399/05/20	140,447	140,447	140,447	136,800	0.32	42	16K	2B
1399/05/19	139,966	139,966	139,966	136,357	0.34	39	17K	2B
1399/05/15	142,200	142,200	142,200	135,890	0.34	31	11K	2B
1399/05/14	139,239	139,239	139,239	135,429	0.18	33	9K	1B
1399/05/13	136,803	136,803	136,803	135,184	1.78	33	92K	13B
1399/05/12	135,268	135,268	135,268	132,819	1.13	27	59K	8B
1399/05/11	135,291	135,291	135,291	131,329	1.92	39	60K	8B
1399/05/08	131,921	131,921	131,921	128,849	0.60	34	32K	4B
1399/05/07	130,398	130,398	130,398	128,079	1.17	44	62K	8B
1399/05/06	129,730	129,730	129,730	126,600	0.51	54	27K	4B
1399/04/21	124,244	123,597	128,200	125,952	(0.13)	88	31K	4B
1399/04/18	124,244	124,244	129,300	126,119	(0.52)	116	43K	5B
1399/04/17	127,000	124,581	127,000	126,779	(0.27)	92	14K	2B
1399/04/16	130,439	125,401	130,439	127,123	(0.59)	229	67K	9B
1399/04/15	128,131	125,720	128,131	127,882	1.80	124	75K	10B
1399/04/14	127,778	122,768	127,778	125,619	0.28	158	73K	9B
1399/04/11	126,869	122,549	126,869	125,273	0.72	127	44K	6B
1399/04/10	122,549	122,549	125,050	124,382	(0.53)	195	38K	5B
1399/04/09	122,799	122,799	127,000	125,050	(0.2)	113	20K	2B
1399/04/08	124,126	124,126	124,680	125,305	(1.07)	123	44K	5B
1399/04/07	125,899	124,543	128,880	126,659	(0.33)	149	38K	5B
1399/04/04	125,799	125,799	127,400	127,084	(1.0)	99	45K	6B
1399/04/03	131,080	126,330	131,080	128,366	(0.11)	218	45K	6B
1399/04/02	130,780	130,780	130,780	128,513	0.23	38	9K	1B
1399/03/26	130,993	125,897	130,993	128,216	(0.19)	154	26K	3B
1399/03/25	130,500	127,027	130,500	128,466	(0.89)	151	40K	5B
1399/03/24	133,016	128,867	133,016	129,619	(1.43)	215	68K	9B
1399/03/21	133,017	132,300	133,017	131,496	0.83	133	33K	4B
1399/03/20	131,337	127,166	132,345	130,409	0.51	140	23K	3B
1399/03/19	128,441	125,874	131,010	129,750	1.02	179	61K	8B
1399/03/18	127,001	126,550	130,000	128,442	(0.25)	155	25K	3B
1399/03/17	131,374	126,224	131,374	128,762	(0.03)	194	51K	7B
1399/03/13	126,350	126,350	131,506	128,799	(0.1)	238	61K	8B
1399/03/12	126,839	126,839	129,400	128,928	(0.39)	96	15K	2B
1399/03/11	132,542	127,347	132,542	129,427	(0.4)	86	19K	2B
1399/03/10	132,867	127,657	132,867	129,945	(0.24)	213	43K	6B
1399/03/07	132,765	132,765	132,765	130,262	0.08	19	3K	392M
1399/02/28	131,405	126,253	131,405	130,162	1.03	158	48K	6B
1399/02/27	130,678	130,678	130,678	128,829	0.56	111	22K	3B
1399/02/24	129,311	124,245	129,311	128,116	1.06	168	39K	5B
1399/02/23	127,318	125,521	127,318	126,776	(1.02)	152	40K	5B
1399/02/22	127,201	127,200	128,800	128,082	(1.32)	221	54K	7B
1399/02/21	128,352	128,352	132,000	129,795	(2.92)	274	57K	7B
1399/02/20	137,999	132,659	137,999	133,699	(1.23)	333	68K	9B
1399/02/17	133,592	133,592	133,592	135,366	(0.7)	138	26K	3B
1399/02/16	134,519	134,519	137,264	136,318	(0.69)	146	26K	3B
1399/02/15	140,481	134,973	140,481	137,264	(0.34)	222	32K	4B
1399/02/14	138,215	137,020	138,215	137,727	1.64	513	95K	13B
1399/02/13	135,947	134,100	135,947	135,505	1.67	585	127K	17B
1399/02/10	137,000	131,645	137,014	133,282	(0.78)	465	101K	13B
1399/02/09	133,413	133,413	138,855	134,328	(1.33)	243	117K	16B
1399/02/08	139,888	135,485	139,888	136,135	(1.53)	303	67K	9B
1399/02/07	140,561	135,049	140,561	138,250	0.32	355	65K	9B
1399/02/06	133,318	133,318	144,425	137,805	(0.77)	693	302K	42B
1399/02/03	137,571	137,571	137,571	138,872	(1.07)	96	38K	5B
1399/02/02	137,940	137,940	137,940	140,378	(0.27)	56	9K	1B
1399/02/01	139,031	139,031	139,031	140,755	(0.78)	121	28K	4B
1399/01/31	144,564	141,673	144,564	141,868	0.10	29	9K	1B
1399/01/30	139,250	139,250	144,932	141,730	(0.25)	392	121K	17B
1399/01/27	140,539	140,539	140,539	142,091	(0.92)	116	30K	4B
1399/01/26	141,613	141,613	141,613	143,407	(0.76)	86	25K	4B
1399/01/25	143,899	143,899	145,000	144,503	(3.6)	164	60K	9B
1399/01/24	147,220	147,220	147,220	149,894	(0.22)	37	7K	1B
1399/01/23	148,156	148,156	148,165	150,224	(0.63)	123	21K	3B
1399/01/20	151,740	150,140	151,900	151,179	(1.32)	253	46K	7B
1399/01/19	154,905	149,000	154,905	153,204	0.88	407	83K	13B
1399/01/18	155,608	155,608	155,608	151,868	1.50	126	26K	4B
1399/01/17	151,339	151,339	151,339	149,624	0.84	89	29K	4B
1399/01/16	149,964	149,964	149,964	148,372	0.92	133	31K	5B
1399/01/11	148,659	148,359	148,659	147,024	0.88	127	31K	5B
1399/01/10	146,372	146,372	146,372	145,745	1.56	161	55K	8B
1399/01/09	145,229	145,229	145,229	143,502	0.79	95	28K	4B
1399/01/06	146,357	146,357	146,357	142,382	1.18	82	21K	3B
1399/01/05	141,486	141,486	141,486	140,728	1.45	202	52K	7B
1398/12/28	139,886	139,886	139,886	138,712	1.14	140	42K	6B
1398/12/27	137,347	137,347	137,347	137,144	1.85	238	69K	9B
1398/12/26	131,972	131,972	131,972	134,654	(0.01)	6	294	39M
1398/12/25	129,288	129,288	129,288	134,665	(0.01)	6	135	17M
1398/12/24	131,986	131,986	131,986	134,675	0.0	3	119	16M
1398/12/21	132,156	132,156	132,156	134,679	(0.13)	33	5K	640M
1398/12/20	132,362	132,362	132,362	134,853	(0.16)	29	6K	773M
1398/12/19	137,928	132,520	137,928	135,063	(0.12)	101	14K	2B
1398/12/17	131,000	127,800	138,222	135,224	1.74	178	38K	5B
1398/12/14	134,401	130,450	134,427	132,906	0.85	143	36K	5B
1398/12/13	132,936	128,003	132,936	131,792	1.12	136	49K	6B
1398/12/12	132,526	127,330	132,526	130,330	0.31	382	147K	19B
1398/12/11	129,969	128,000	129,969	129,928	3.97	171	77K	10B
1398/12/10	123,919	121,441	126,397	124,971	0.85	309	116K	15B
1398/12/07	125,335	120,421	125,335	123,919	0.85	436	248K	31B
1398/12/06	122,904	122,506	122,904	122,878	1.98	250	88K	11B
1398/12/05	120,497	120,000	120,497	120,495	4.00	222	79K	10B
1398/12/04	115,863	115,863	115,863	115,863	2.00	25	14K	2B
1398/12/03	113,500	109,321	113,783	113,592	1.83	93	34K	4B
1398/11/30	112,050	108,510	112,938	111,552	0.75	232	76K	9B
1398/11/29	110,644	110,644	114,885	110,724	(3.93)	298	116K	13B
1398/11/28	115,254	115,254	115,254	115,254	(2.0)	26	8K	884M
1398/11/27	121,996	117,600	121,996	117,606	(1.99)	56	6K	730M
1398/11/26	122,105	119,663	123,000	119,999	(1.72)	102	17K	2B
1398/11/23	122,190	118,000	122,193	122,105	1.93	240	75K	9B
1398/11/21	122,028	117,244	122,028	119,798	0.14	167	48K	6B
1398/11/20	119,069	117,700	120,108	119,636	1.60	208	73K	9B
1398/11/19	120,125	116,000	120,125	117,753	(0.01)	182	193K	23B
1398/11/16	117,770	114,494	119,166	117,770	0.80	350	141K	17B
1398/11/15	117,000	113,257	117,826	116,830	1.14	269	119K	14B
1398/11/14	112,216	112,215	116,795	115,516	0.88	331	117K	13B
1398/11/13	114,445	114,445	116,470	114,505	(1.95)	275	161K	18B
1398/11/12	116,780	116,780	116,780	116,780	(2.0)	40	11K	1B
1398/11/08	120,089	116,470	120,089	119,163	0.27	245	32K	4B
1398/11/07	120,000	111,000	120,089	118,846	2.92	309	97K	11B
1398/11/06	115,563	113,298	115,563	115,471	1.92	292	136K	16B
1398/11/05	113,298	113,298	113,298	113,298	2.00	33	8K	960M
1398/11/02	111,123	107,520	111,210	111,077	1.88	89	41K	5B
1398/11/01	110,000	108,786	112,225	109,030	(1.78)	346	121K	13B
1398/10/30	110,000	108,946	113,337	111,006	(0.1)	514	117K	13B
1398/10/29	110,390	110,390	114,880	111,115	(1.36)	605	219K	24B
1398/10/28	112,630	112,630	114,620	112,642	(1.99)	173	44K	5B
1398/10/25	118,288	113,650	118,288	114,928	(0.9)	489	134K	15B
1398/10/24	114,132	114,132	118,790	115,969	(0.42)	562	238K	28B
1398/10/23	116,461	116,461	116,461	116,461	(2.0)	63	34K	4B
1398/10/22	121,784	117,012	121,784	118,837	(0.47)	345	89K	11B
1398/10/21	120,801	118,385	123,198	119,400	(1.16)	677	244K	29B
1398/10/18	120,801	120,801	120,801	120,801	(2.0)	8	1K	150M
1398/10/17	123,266	123,266	123,266	123,266	(4.0)	27	4K	450M
1398/10/15	128,402	128,402	128,402	128,402	(2.0)	17	1K	190M
1398/10/14	131,022	131,022	131,022	131,022	(2.0)	12	2K	282M
1398/10/11	137,500	133,574	137,500	133,695	(1.91)	295	81K	11B
1398/10/10	137,426	132,038	137,426	136,300	1.16	1,204	488K	67B
1398/10/09	134,732	134,732	134,732	134,732	2.00	25	21K	3B
1398/10/08	132,091	132,091	132,091	132,091	2.00	112	50K	7B
1398/10/07	129,501	129,501	129,501	129,501	2.00	18	25K	3B
1398/10/04	126,962	126,962	126,962	126,962	4.00	16	5K	635M
1398/10/03	122,079	122,079	122,079	122,079	2.00	31	48K	6B
1398/10/02	120,270	115,554	120,270	119,686	1.50	433	186K	22B
1398/10/01	117,912	117,912	117,912	117,912	2.00	28	8K	903M
1398/09/30	115,600	115,600	115,600	115,600	4.00	15	2K	220M
1398/09/27	111,154	111,154	111,154	111,154	2.00	20	24K	3B
1398/09/26	108,975	108,975	108,975	108,975	2.00	30	6K	649M
1398/09/25	106,839	106,839	106,839	106,839	2.00	92	35K	4B
1398/09/24	104,767	102,752	104,767	104,745	3.98	139	51K	5B
1398/09/23	100,738	100,738	100,738	100,738	2.00	27	52K	5B
1398/09/20	98,763	98,763	98,763	98,763	2.00	42	36K	4B
1398/09/19	95,198	95,198	99,082	96,827	(0.32)	347	226K	22B
1398/09/18	99,685	96,741	99,998	97,140	(1.6)	158	64K	6B
1398/09/17	98,970	95,090	98,970	98,715	1.74	326	125K	12B
1398/09/16	97,030	97,030	97,030	97,030	2.00	19	13K	1B
1398/09/13	95,128	95,128	95,128	95,128	4.00	96	112K	11B
1398/09/12	91,470	91,470	91,470	91,470	2.00	29	41K	4B
1398/09/11	89,677	89,677	89,677	89,677	2.00	6	6K	528M
1398/09/10	87,919	87,919	87,919	87,919	2.00	8	6K	533M
1398/09/09	86,196	86,196	86,196	86,196	4.00	21	64K	5B
1398/09/06	82,881	82,881	82,881	82,881	2.00	46	51K	4B
1398/09/05	81,256	81,256	81,256	81,256	2.00	82	148K	12B
1398/09/04	77,755	77,754	80,926	79,663	0.41	102	72K	6B
1398/09/03	81,998	78,866	81,998	79,340	(1.41)	67	10K	833M
1398/09/02	82,657	79,420	82,657	80,475	(0.69)	59	35K	3B
1398/08/29	81,432	79,804	81,432	81,037	1.50	94	42K	3B
1398/08/28	77,200	76,898	80,035	79,836	1.75	104	150K	12B
1398/08/27	75,615	75,615	78,701	78,466	1.70	93	55K	4B
1398/08/26	77,158	77,158	77,158	77,158	(2.0)	42	30K	2B
1398/08/25	78,765	76,442	78,765	78,732	1.96	217	315K	25B
1398/08/22	77,221	77,221	77,221	77,221	2.00	7	5K	398M
1398/08/21	74,338	74,338	75,824	75,707	3.88	19	64K	5B
1398/07/28	72,881	72,881	72,881	72,881	4.00	27	87K	6B
1398/07/24	70,078	70,078	70,078	70,078	2.00	23	8K	554M
1398/07/23	68,707	68,500	68,707	68,704	2.00	41	25K	2B
1398/07/22	67,383	67,289	67,383	67,360	1.96	87	53K	4B
1398/07/21	66,062	66,062	66,062	66,062	2.00	21	20K	1B
1398/07/20	64,767	64,767	64,767	64,767	2.00	7	1K	87M
1398/07/15	63,498	63,498	63,498	63,498	2.00	9	7K	461M
1398/07/14	62,253	62,253	62,253	62,253	2.00	16	11K	678M
1398/07/13	61,043	60,411	61,043	61,033	1.98	34	92K	6B
1398/07/10	57,521	57,520	59,866	59,847	1.97	54	91K	5B
1398/07/09	58,693	58,693	58,693	58,693	2.00	31	59K	3B
1398/07/08	56,000	56,000	57,598	57,543	1.90	40	42K	2B
1398/07/07	56,430	56,429	58,000	56,469	(1.93)	40	29K	2B
1398/07/06	57,233	57,233	59,482	57,580	(1.41)	102	39K	2B
1398/07/03	58,901	58,363	59,500	58,401	(1.94)	75	47K	3B
1398/07/02	60,501	59,000	61,000	59,554	(0.83)	47	22K	1B
1398/07/01	60,051	60,051	60,051	60,051	0.0	21	26K	2B
1398/06/31	60,051	60,049	60,051	60,051	0.16	46	64K	4B
1398/06/30	60,051	57,697	60,051	59,957	0.38	117	66K	4B
1398/06/27	57,700	57,697	60,051	59,729	(0.54)	146	210K	13B
1398/06/26	60,051	60,050	60,051	60,051	2.00	91	163K	10B
1398/06/25	58,874	58,874	58,874	58,874	4.00	12	4K	236M
1398/06/13	56,610	56,610	56,610	56,610	3.00	110	209K	12B
1398/06/12	54,962	54,962	54,962	54,962	3.00	36	49K	3B
1398/06/11	53,397	51,853	53,397	53,362	2.93	160	617K	33B
1398/06/10	51,842	51,842	51,842	51,842	3.00	44	58K	3B
1398/06/09	49,001	49,001	57,850	50,333	(7.55)	483	882K	44B
1398/06/06	54,432	54,432	55,001	54,445	(9.98)	109	82K	4B
1398/06/05	63,000	58,000	63,000	60,479	1.49	210	132K	8B
1398/06/04	58,000	55,600	60,813	59,593	7.79	470	364K	22B
1398/06/03	59,000	52,905	59,000	55,285	(5.95)	467	237K	13B
1398/06/02	56,000	56,000	61,000	58,783	3.93	357	169K	10B
1398/05/30	54,131	54,131	62,000	56,562	(2.7)	813	569K	32B
1398/05/28	58,226	57,000	58,226	58,134	9.83	329	374K	22B
1398/05/27	52,933	52,933	52,933	52,933	10.00	43	27K	1B
1398/05/26	47,000	41,006	49,980	48,121	5.91	349	331K	16B
1398/05/23	42,500	42,500	45,921	45,437	8.84	318	301K	14B
1398/05/22	42,561	39,001	42,750	41,747	(0.37)	371	223K	9B
1398/05/20	38,000	37,900	43,332	41,903	5.52	727	472K	20B
1398/05/19	42,000	38,010	42,000	39,710	0.83	712	636K	25B
1398/05/16	36,059	36,059	39,664	39,385	38.13	377	1M	41B
1398/03/13	29,001	28,000	30,899	28,513	(6.09)	209	66K	2B
1398/03/12	31,063	29,758	32,000	30,363	(4.45)	331	128K	4B
1398/03/11	32,850	30,500	32,850	31,777	(3.19)	141	36K	1B
1398/03/08	32,800	32,000	33,748	32,824	(0.67)	225	99K	3B
1398/03/07	33,500	32,001	33,800	33,044	3.44	244	131K	4B
1398/03/05	32,000	29,500	33,498	31,944	3.05	520	243K	8B
1398/03/04	31,000	31,000	31,000	31,000	4.23	19	5K	163M
1398/02/24	30,999	29,000	30,999	29,741	(0.09)	222	86K	3B
1398/02/23	30,000	28,030	30,199	29,767	4.81	149	53K	2B
1398/02/22	29,001	28,023	30,899	28,402	(8.78)	215	138K	4B
1398/02/21	32,980	30,000	32,980	31,136	(1.65)	131	61K	2B
1398/02/18	30,749	30,500	33,000	31,658	2.96	74	30K	942M
1398/02/17	30,365	30,000	32,740	30,748	(4.34)	140	58K	2B
1398/02/16	32,000	30,798	34,000	32,143	(6.07)	213	113K	4B
1398/02/15	34,001	33,105	35,500	34,220	(0.28)	371	189K	6B
1398/02/14	34,800	33,900	35,300	34,315	0.58	320	196K	7B
1398/02/11	33,400	32,700	34,889	34,118	1.38	260	165K	6B
1398/02/10	33,340	32,540	35,000	33,655	4.00	342	160K	5B
1398/02/09	31,200	31,200	33,500	32,361	(4.4)	399	209K	7B
1398/02/08	35,199	32,999	35,199	33,849	2.53	467	280K	9B
1398/02/07	30,310	29,500	33,522	33,015	8.33	652	538K	18B
1398/02/04	31,350	30,300	31,350	30,475	0.13	105	67K	2B
1398/02/03	31,499	30,008	31,499	30,436	(2.38)	171	82K	2B
1398/02/02	31,215	30,600	31,600	31,178	(0.29)	220	110K	3B
1398/01/31	31,290	30,500	32,200	31,270	1.31	161	64K	2B
1398/01/28	31,340	30,201	31,635	30,866	(2.81)	169	58K	2B
1398/01/27	31,000	31,000	32,998	31,759	2.17	359	150K	5B
1398/01/26	31,999	30,550	31,999	31,083	1.32	357	226K	7B
1398/01/25	31,100	29,600	32,000	30,679	(2.83)	270	170K	5B
1398/01/24	32,300	30,200	32,800	31,574	(2.15)	265	142K	4B
1398/01/21	31,200	31,200	33,100	32,269	(0.93)	216	118K	4B
1398/01/20	32,999	32,050	32,999	32,573	1.65	183	106K	3B
1398/01/19	33,790	31,650	33,790	32,045	(2.15)	170	73K	2B
1398/01/18	32,999	32,000	33,309	32,750	(2.26)	271	160K	5B
1398/01/17	33,850	31,501	35,091	33,506	1.91	356	195K	7B
1398/01/11	32,005	31,100	33,999	32,878	3.19	272	105K	3B
1398/01/10	32,550	30,725	32,550	31,862	1.02	201	100K	3B
1398/01/07	30,910	30,500	32,490	31,539	0.78	227	99K	3B
1398/01/06	32,800	30,600	33,000	31,295	(3.02)	365	141K	4B
1398/01/05	32,560	30,670	33,500	32,269	(1.43)	148	53K	2B
1397/12/28	34,989	32,002	34,989	32,738	(1.34)	250	84K	3B
1397/12/27	33,000	32,500	34,500	33,184	0.82	261	88K	3B
1397/12/26	33,600	32,400	34,022	32,914	(4.98)	408	136K	4B
1397/12/25	35,900	33,121	36,000	34,640	(1.3)	268	117K	4B
1397/12/22	35,878	33,501	36,500	35,095	2.89	447	175K	6B
1397/12/21	36,000	33,000	36,000	34,109	(4.77)	468	204K	7B
1397/12/20	38,999	34,715	39,448	35,817	(7.14)	802	494K	18B
1397/12/19	38,000	36,700	40,300	38,572	2.44	641	371K	14B
1397/12/18	40,399	36,354	40,399	37,655	(6.78)	998	604K	23B
1397/12/15	40,771	38,000	40,771	40,393	8.98	667	504K	20B
1397/12/14	33,927	33,000	38,289	37,065	6.48	478	273K	10B
1397/12/13	36,000	33,927	37,440	34,809	(7.66)	537	330K	11B
1397/12/12	38,450	36,394	42,990	37,696	(6.78)	739	424K	16B
1397/12/11	42,995	40,125	42,996	40,437	(9.3)	535	306K	12B
1397/12/08	45,000	42,600	47,000	44,583	0.94	766	328K	15B
1397/12/07	42,999	40,150	44,634	44,169	8.85	348	201K	9B
1397/12/06	37,200	36,300	43,999	40,577	0.84	957	519K	21B
1397/12/05	41,000	39,555	42,000	40,238	(8.45)	778	347K	14B
1397/12/04	44,000	39,497	47,998	43,950	0.15	994	562K	25B
1397/12/01	44,979	36,801	44,979	43,885	7.32	1,533	951K	42B
1397/11/30	40,890	40,890	40,890	40,890	10.00	48	113K	5B
1397/11/29	37,173	37,173	37,173	37,173	10.00	55	122K	5B
1397/11/28	32,111	28,900	35,322	33,794	(5.28)	295	226K	8B
1397/11/24	35,714	32,492	35,714	35,678	9.89	134	147K	5B
1397/11/23	32,492	32,000	32,492	32,468	9.92	417	525K	17B
1397/11/21	29,539	29,539	29,539	29,539	10.00	63	128K	4B
1397/11/17	26,854	26,854	26,854	26,854	10.00	130	159K	4B
1397/11/16	24,535	22,669	24,535	24,413	9.45	277	260K	6B
1397/11/15	21,788	20,000	22,667	22,305	8.24	491	670K	15B
1397/11/14	21,201	19,508	22,389	20,607	(1.22)	146	163K	3B
1397/11/13	19,070	19,000	20,977	20,862	9.40	150	298K	6B
1397/11/10	22,640	18,610	22,640	19,070	(7.77)	210	152K	3B
1397/11/09	20,680	19,010	20,680	20,677	9.98	64	58K	1B
1397/11/06	18,800	18,800	18,800	18,800	9.87	129	558K	10B
1397/11/03	17,000	17,000	17,989	17,111	14.07	135	379K	6B
1397/11/01	15,000	15,000	15,000	15,000	14.24	154	254K	4B
1397/10/29	13,130	13,130	13,130	13,130	0.0	8	7K	91M
1397/10/26	13,030	13,030	13,500	13,130	(15.29)	20	28K	368M
1397/10/17	15,500	15,495	15,500	15,500	4.08	20	16K	246M
1397/10/15	14,875	14,875	14,900	14,892	4.87	10	3K	47M
1397/10/12	14,200	14,200	14,201	14,200	4.03	21	10K	142M
1397/10/08	13,650	13,650	13,650	13,650	0.0	21	9K	129M
1397/10/05	13,650	13,650	13,650	13,650	4.86	9	3K	36M
1397/10/01	16,345	13,000	16,345	13,017	(20.36)	4	13K	163M
1397/09/28	17,200	16,000	17,200	16,345	0.02	9	7K	116M
1397/09/26	16,300	16,300	16,500	16,341	4.76	39	47K	760M
1397/09/24	15,000	15,000	15,900	15,599	8.77	17	21K	321M
1397/09/21	14,000	14,000	15,399	14,341	17.49	20	11K	157M
1397/09/19	12,206	12,206	12,206	12,206	0.0	1	220	3M
1397/09/17	12,003	12,003	12,520	12,206	1.69	7	3K	32M
1397/09/14	12,003	12,003	12,003	12,003	0.0	23	12K	141M
1397/09/12	12,003	12,003	12,003	12,003	(3.97)	1	2K	24M
1397/09/10	12,499	12,499	12,499	12,499	(9.1)	1	5K	62M
1397/09/07	13,750	13,750	13,750	13,750	0.0	3	938	13M
1397/09/03	13,750	13,750	13,750	13,750	0.0	2	1K	14M
1397/08/30	13,750	13,750	13,750	13,750	0.0	3	1K	19M
1397/08/23	13,750	13,750	13,750	13,750	0.0	3	444	6M
1397/08/21	13,750	13,750	13,750	13,750	4.94	9	2K	21M
1397/08/19	14,100	13,000	14,100	13,103	(2.94)	6	10K	136M
1397/08/14	13,500	13,500	13,500	13,500	3.85	19	13K	169M
1397/08/12	13,000	13,000	13,000	13,000	3.92	8	10K	131M
1397/08/09	12,510	12,510	12,510	12,510	0.0	4	8K	100M
1397/08/07	12,510	12,510	12,510	12,510	0.07	4	3K	42M
1397/08/05	12,501	12,501	12,501	12,501	(21.32)	11	10K	128M
1397/07/30	15,889	15,889	15,889	15,889	0.0	3	1K	20M
1397/07/28	15,890	15,850	15,890	15,889	10.72	52	32K	510M
1397/07/23	14,300	14,300	14,700	14,351	(2.33)	34	51K	728M
1397/07/21	14,694	14,694	14,694	14,694	(9.85)	13	5K	74M
1397/07/18	16,300	16,300	16,300	16,300	(5.78)	5	3K	52M
1397/07/14	17,300	17,300	17,300	17,300	6.89	8	6K	102M
1397/07/11	16,200	16,000	16,200	16,185	(16.51)	93	90K	1B
1397/07/09	20,000	17,230	20,000	19,386	20.10	46	31K	592M
1397/07/07	16,002	16,002	18,500	16,142	(15.26)	46	69K	1B
1397/07/04	20,000	16,050	20,000	19,049	5.83	16	8K	158M
1397/07/02	18,000	18,000	18,000	18,000	(24.47)	65	53K	950M
1397/06/31	24,000	23,499	24,000	23,832	40.19	61	52K	1B
1397/06/26	17,000	17,000	17,000	17,000	41.67	143	256K	4B
1397/06/24	12,000	12,000	12,000	12,000	20.00	16	22K	268M
1397/06/21	10,000	10,000	10,000	10,000	18.86	31	30K	298M
1397/06/17	8,410	8,410	8,499	8,413	0.04	20	31K	265M
1397/06/14	8,410	8,410	8,410	8,410	4.90	28	40K	335M
1397/06/10	7,910	7,910	8,125	8,017	11.74	12	19K	153M
1397/06/07	7,003	7,003	7,303	7,175	9.86	13	22K	157M
1397/06/05	6,531	6,531	6,531	6,531	0.48	7	7K	45M
1397/06/03	6,500	6,500	6,500	6,500	(6.47)	5	22K	143M
1397/05/27	6,950	6,950	6,950	6,950	(0.71)	1	186	1M
1397/05/10	7,000	7,000	7,000	7,000	0.0	1	3K	21M
1397/05/03	7,000	7,000	7,000	7,000	0.0	1	1K	7M
1397/04/23	7,000	7,000	7,000	7,000	(11.35)	1	1	7K
1397/04/13	7,896	7,896	7,896	7,896	(0.73)	1	1K	8M
1397/04/11	7,954	7,954	7,954	7,954	0.0	1	1K	8M
1397/04/09	8,000	7,950	8,000	7,954	(0.58)	2	2K	17M
1397/03/28	8,000	8,000	8,000	8,000	(10.61)	7	5K	41M
1397/02/31	8,950	8,950	8,950	8,950	(0.48)	1	120	1M
1397/02/29	8,999	8,889	8,999	8,993	2.97	16	38K	339M
1397/02/26	8,733	8,733	8,750	8,734	0.01	21	26K	229M
1397/02/24	8,700	8,700	9,000	8,733	2.72	27	40K	346M
1397/02/22	8,500	8,500	8,510	8,502	4.87	30	43K	367M
1397/02/19	8,050	8,050	8,300	8,107	3.48	22	35K	282M
1397/02/17	7,670	7,670	8,000	7,834	5.15	10	28K	220M
1397/02/15	7,450	7,450	7,450	7,450	3.62	6	29K	216M
1397/02/10	7,190	7,190	7,190	7,190	4.14	7	35K	249M
1397/02/03	6,904	6,904	6,904	6,904	4.57	12	8K	52M
1397/02/01	6,602	6,602	6,602	6,602	3.89	11	9K	60M
1397/01/27	6,355	6,355	6,355	6,355	3.07	6	9K	55M
1397/01/22	6,166	6,166	6,166	6,166	3.20	13	8K	51M
1397/01/20	5,900	5,900	6,060	5,975	1.27	14	11K	64M
1397/01/18	5,900	5,900	5,900	5,900	0.0	1	85	502K
1396/12/26	5,900	5,900	5,900	5,900	5.62	15	20K	120M
1396/11/14	5,570	5,570	5,999	5,586	0.29	21	41K	230M
1396/11/07	5,570	5,570	5,570	5,570	0.0	8	10K	57M
1396/11/02	5,570	5,560	5,570	5,570	0.0	9	11K	64M
1396/10/27	5,570	5,570	5,570	5,570	0.18	5	10K	56M
1396/10/25	5,560	5,560	5,560	5,560	(16.25)	4	10K	57M
1396/10/20	5,700	5,700	6,800	6,639	(0.36)	5	683	5M
1396/10/16	6,663	6,663	6,663	6,663	0.0	1	850	6M
1396/10/11	6,663	6,663	6,663	6,663	0.0	4	12K	79M
1396/10/06	6,663	6,663	6,663	6,663	(0.05)	10	42K	283M
1396/10/04	6,666	6,663	6,666	6,666	(2.69)	15	34K	228M
1396/10/02	6,850	6,850	6,850	6,850	2.93	1	10K	68M
1396/09/25	6,655	6,655	6,655	6,655	0.0	6	7K	47M
1396/09/22	6,655	6,655	6,655	6,655	0.0	5	3K	19M
1396/09/20	6,655	6,655	6,655	6,655	0.0	14	30K	203M
1396/09/18	6,050	6,050	6,978	6,655	(0.63)	6	2K	15M
1396/09/13	6,659	6,659	6,900	6,697	3.51	17	40K	270M
1396/09/11	6,470	6,470	6,491	6,470	(0.15)	44	249K	2B
1396/09/08	6,480	6,480	6,480	6,480	13.62	9	67K	435M
1396/09/04	5,700	5,700	5,710	5,703	0.55	7	2K	13M
1396/09/01	5,600	5,600	5,750	5,672	(5.48)	6	12K	67M
1396/08/29	6,001	6,001	6,001	6,001	(7.68)	12	6K	33M
1396/08/27	6,500	6,500	6,500	6,500	0.0	6	9K	61M
1396/08/22	6,500	6,500	6,500	6,500	21.56	31	121K	784M
1396/08/20	5,347	5,347	5,368	5,347	0.0	91	310K	2B
1396/07/15	5,347	5,347	5,350	5,347	(10.0)	11	10K	55M
1396/07/11	5,941	5,941	5,941	5,941	0.0	3	2K	13M
1396/07/05	6,000	5,700	6,000	5,941	6.51	8	8K	45M
1396/07/04	3,500	3,500	5,900	5,578	(0.84)	18	20K	111M
1396/04/21	5,531	5,523	6,480	5,625	(8.33)	29	19K	105M
1396/04/19	6,121	6,121	6,760	6,136	(9.78)	23	17K	103M
1396/04/18	6,840	6,799	6,840	6,801	9.11	5	7K	45M
1396/04/17	6,900	6,214	7,100	6,233	(9.72)	15	14K	86M
1396/04/13	6,904	6,901	6,904	6,904	9.99	24	29K	199M
1396/04/12	6,277	6,277	6,277	6,277	9.99	11	5K	30M
1396/04/10	5,571	5,571	6,374	5,707	(7.79)	10	5K	31M
1396/04/07	6,189	6,189	6,189	6,189	(9.99)	9	9K	57M
1396/04/04	6,876	6,876	6,876	6,876	(9.99)	8	7K	47M
1396/03/31	7,639	7,639	7,639	7,639	(9.99)	12	9K	69M
1396/03/30	8,700	7,174	8,700	8,487	6.47	25	13K	107M
1396/03/29	7,971	7,971	7,971	7,971	9.99	10	24K	192M
1396/03/28	7,050	7,050	7,247	7,247	9.99	56	30K	218M
1396/03/27	6,595	6,397	6,595	6,589	9.89	86	24K	157M
1396/03/21	5,996	5,995	5,996	5,996	10.00	30	29K	177M
1396/03/17	5,451	5,450	5,451	5,451	9.99	20	48K	263M
1396/03/16	4,750	4,750	5,061	4,956	7.72	12	23K	112M
1396/03/10	4,601	4,601	4,601	4,601	0.66	2	1K	5M
1396/03/09	4,571	4,570	4,571	4,571	9.99	10	25K	113M
1396/03/07	3,531	3,531	4,217	4,156	8.40	11	15K	62M
1396/03/06	3,163	3,163	3,851	3,834	9.51	4	12K	45M
1396/02/27	3,466	3,466	3,600	3,501	(9.09)	7	18K	63M
1396/02/19	3,851	3,851	3,851	3,851	(1.26)	2	4K	15M
1396/02/18	3,900	3,900	3,900	3,900	(3.27)	2	8K	32M
1396/02/17	4,100	4,000	4,100	4,032	(4.32)	10	22K	87M
1396/02/16	4,072	4,000	4,455	4,214	4.05	12	27K	115M
1396/02/13	4,050	4,050	4,050	4,050	9.99	7	19K	77M
1396/02/12	3,619	3,619	3,685	3,682	9.91	8	36K	131M
1396/02/10	3,350	3,350	3,350	3,350	1.52	1	300	1M
1396/01/20	3,300	3,300	3,300	3,300	10.00	2	1K	3M
1396/01/19	3,000	3,000	3,000	3,000	0.0	2	123	369K
1395/12/08	3,000	3,000	3,000	3,000	0.0	9	380	1M
1395/10/18	3,000	3,000	3,000	3,000	1.69	1	7K	21M
1395/09/13	2,950	2,950	2,950	2,950	(1.67)	1	2K	6M
1395/08/23	3,000	3,000	3,000	3,000	0.0	1	2K	6M
1395/08/12	3,000	3,000	3,000	3,000	0.0	1	6K	18M
1395/07/14	3,000	3,000	3,000	3,000	0.0	1	20	60K
1395/07/13	3,000	3,000	3,000	3,000	0.0	1	980	3M
1395/07/10	3,000	3,000	3,000	3,000	0.0	3	11K	34M
1395/06/15	3,000	3,000	3,000	3,000	0.0	1	126	378K
1395/05/31	3,000	3,000	3,000	3,000	0.0	1	20	60K
1395/05/20	3,000	3,000	3,000	3,000	0.0	1	57	171K
1395/04/09	3,000	3,000	3,000	3,000	(0.37)	2	1K	4M
1395/04/01	3,010	3,010	3,011	3,011	0.0	2	7K	20M
1395/03/31	3,011	3,011	3,011	3,011	0.03	2	49K	147M
1395/03/30	3,010	3,010	3,010	3,010	0.0	1	10K	30M
1395/03/17	3,010	3,010	3,010	3,010	0.0	1	3K	10M
1395/03/11	3,010	3,010	3,010	3,010	(0.03)	1	10K	30M
1395/01/30	3,200	3,000	3,200	3,011	0.37	6	19K	56M
1395/01/16	3,000	3,000	3,000	3,000	1.69	1	1K	3M
1395/01/14	2,950	2,950	2,950	2,950	(1.67)	1	1K	3M
1395/01/11	3,000	3,000	3,000	3,000	39.21	1	5K	15M
1394/10/05	2,160	2,151	2,160	2,155	(27.22)	4	17K	36M
1394/09/15	2,980	2,900	2,980	2,961	(0.57)	2	2K	7M
1394/09/08	3,000	2,900	3,000	2,978	2.69	4	23K	67M
1394/08/25	2,900	2,900	2,900	2,900	0.0	1	2K	6M
1394/08/16	2,900	2,900	2,900	2,900	0.0	2	15K	44M
1394/05/31	2,900	2,900	2,900	2,900	0.0	1	6K	16M
1394/05/28	2,900	2,900	2,900	2,900	(3.01)	1	2K	6M
1394/04/20	2,990	2,990	2,990	2,990	(9.39)	1	2K	6M
1394/04/03	3,300	3,300	3,300	3,300	0.0	1	7K	23M
1394/02/21	3,300	3,300	3,300	3,300	(8.33)	8	7K	22M
1394/01/25	3,600	3,600	3,600	3,600	7.21	1	200	720K
1394/01/11	3,358	3,358	3,358	3,358	0.0	1	3K	10M
1393/12/27	3,359	3,358	3,359	3,358	0.81	2	2K	6M
1393/11/20	3,331	3,331	3,331	3,331	0.0	1	1K	4M
1393/11/18	3,331	3,331	3,331	3,331	(36.39)	1	9K	30M
1393/11/12	5,300	5,200	5,300	5,237	0.71	2	800	4M
1393/11/08	5,200	5,200	5,200	5,200	56.63	2	1K	5M
1393/10/17	3,320	3,320	3,320	3,320	(26.22)	1	25	83K
1393/09/15	4,500	4,500	4,500	4,500	0.0	1	280	1M
1393/09/12	4,500	4,500	4,500	4,500	32.20	1	217	976K
1393/09/02	3,301	3,301	4,200	3,404	(18.95)	2	3K	12M
1393/08/28	4,200	4,200	4,200	4,200	4.30	1	100	420K
1393/08/19	3,920	3,920	4,200	4,027	14.96	10	58K	233M
1393/08/11	3,000	3,000	3,700	3,503	34.73	3	5K	18M
1393/07/30	2,600	2,600	2,600	2,600	0.0	1	2K	5M
1393/07/28	2,600	2,600	2,600	2,600	(27.64)	1	120	312K
1393/07/16	3,570	3,570	3,630	3,593	8.88	2	1K	4M
1393/07/15	3,300	3,300	3,300	3,300	10.00	1	685	2M
1393/07/14	3,000	3,000	3,000	3,000	19.00	1	881	3M
1393/06/30	2,521	2,521	2,521	2,521	0.0	1	2K	5M
1393/06/25	2,521	2,521	2,521	2,521	0.84	1	10K	24M
1393/06/01	2,500	2,500	2,500	2,500	3.61	1	42K	105M
1393/05/26	2,413	2,413	2,413	2,413	0.12	1	2K	5M
1393/05/15	2,410	2,410	2,410	2,410	1.18	1	2K	4M
1393/05/12	2,382	2,382	2,382	2,382	3.57	3	3K	7M
1393/04/25	2,300	2,300	2,300	2,300	0.0	3	74K	170M
1393/04/24	2,300	2,300	2,300	2,300	0.0	1	150	345K
1393/04/23	2,300	2,300	2,300	2,300	0.0	5	185K	426M
1393/04/21	2,300	2,300	2,300	2,300	(9.63)	1	4K	9M
1393/04/15	2,800	2,520	2,800	2,545	(9.11)	2	6K	14M
1393/04/10	2,800	2,800	2,800	2,800	21.21	1	1K	4M
1393/04/07	2,310	2,310	2,310	2,310	3.54	1	15K	35M
1393/04/04	2,221	2,221	2,250	2,231	1.41	3	6K	14M
1393/03/24	2,200	2,200	2,200	2,200	0.0	1	2K	4M
1393/03/21	2,200	2,200	2,200	2,200	(34.47)	1	100	220K
1393/02/14	4,200	3,201	4,200	3,357	(25.3)	3	2K	5M
1393/01/31	4,500	4,500	4,500	4,500	12.50	1	1K	4M
1393/01/18	4,000	4,000	4,000	4,000	0.0	1	2K	8M
1393/01/10	4,000	4,000	4,000	4,000	25.00	3	2K	7M
1392/12/20	3,200	3,200	3,200	3,200	0.0	1	1K	5M
1392/12/19	3,200	3,200	3,200	3,200	0.0	1	6K	18M
1392/12/14	3,200	3,200	3,200	3,200	0.0	1	4K	14M
1392/12/13	3,200	3,200	3,200	3,200	0.0	1	270	864K
1392/12/11	3,200	3,200	3,200	3,200	14.29	1	3K	10M
1392/11/30	2,800	2,800	2,800	2,800	33.08	1	18K	49M
1392/10/23	2,104	2,104	2,105	2,104	5.20	2	21K	45M
1392/10/15	2,000	2,000	2,000	2,000	5.26	1	250	500K
1392/10/14	1,900	1,900	1,900	1,900	0.0	1	380	722K
1392/10/11	1,900	1,900	1,900	1,900	89.05	1	10	19K
1392/10/04	1,005	1,005	1,005	1,005	0.40	1	2K	2M
1392/10/01	1,000	1,000	1,001	1,001	66.83	2	1K	1M
1392/08/21	600	600	600	600	(40.0)	1	500	300K