Name: فولاد افزا سپاهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فولاد افزا سپاهان
فافزا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	10,880	10,260	10,880	10,360	(1.99)	249	4M	39B
1405/06/24	10,370	10,370	10,890	10,570	(1.12)	376	6M	61B
1405/06/23	10,800	10,690	10,800	10,690	(2.99)	216	5M	52B
1405/06/22	11,360	10,720	11,380	11,020	(0.27)	481	7M	81B
1405/06/21	10,990	10,800	11,060	11,050	2.89	310	6M	67B
1405/06/18	10,740	10,740	10,740	10,740	2.97	17	462K	5B
1405/06/15	10,450	10,160	10,450	10,430	2.76	176	6M	63B
1405/06/14	10,150	10,150	10,150	10,150	2.94	41	591K	6B
1405/06/11	9,860	9,860	9,860	9,860	2.92	97	2M	17B
1405/06/10	9,580	9,580	9,580	9,580	2.90	62	1M	13B
1405/06/09	9,310	9,310	9,310	9,310	2.99	84	1M	12B
1405/06/08	9,040	9,040	9,040	9,040	2.96	47	643K	6B
1405/06/07	9,040	9,040	9,040	9,040	2.96	47	643K	6B
1405/06/04	8,780	8,780	8,780	8,780	2.93	9	443K	4B
1405/05/28	8,700	8,520	8,770	8,530	(2.85)	225	5M	40B
1405/05/27	8,660	8,420	8,910	8,780	1.39	153	2M	19B
1405/05/26	8,660	8,660	8,660	8,660	2.97	51	1M	9B
1405/05/25	8,420	8,350	8,420	8,410	2.81	71	1M	10B
1405/05/24	8,160	8,060	8,530	8,180	(1.45)	175	4M	30B
1405/05/21	8,560	8,210	8,560	8,300	(1.31)	106	2M	14B
1405/05/20	8,560	8,210	8,560	8,300	(1.31)	106	2M	14B
1405/05/19	8,600	8,350	8,600	8,410	(2.21)	154	4M	30B
1405/05/18	9,110	8,590	9,110	8,600	(2.82)	128	3M	22B
1405/05/17	8,890	8,730	8,890	8,850	2.43	145	3M	24B
1405/05/14	8,660	8,550	8,660	8,640	2.73	114	3M	24B
1405/05/13	8,460	8,060	8,470	8,410	2.19	178	4M	35B
1405/05/12	8,460	8,060	8,470	8,410	2.19	178	4M	35B
1405/05/11	8,160	8,100	8,240	8,230	2.88	244	12M	98B
1405/05/10	8,110	7,900	8,110	8,000	(0.25)	63	2M	13B
1405/05/07	7,640	7,640	8,060	8,020	2.43	111	2M	17B
1405/05/06	8,050	7,780	8,070	7,830	(2.37)	130	3M	23B
1405/05/05	8,160	7,950	8,160	8,020	(0.12)	97	1M	10B
1405/05/04	7,910	7,910	8,350	8,030	(1.47)	275	4M	29B
1405/05/03	8,150	8,150	8,150	8,150	(2.98)	37	852K	7B
1405/04/15	8,860	8,790	9,020	8,810	(2.76)	214	5M	42B
1405/04/14	8,860	8,790	9,020	8,810	(2.76)	214	5M	42B
1405/04/13	8,860	8,790	9,020	8,810	(2.76)	214	5M	42B
1405/04/10	8,860	8,790	9,020	8,810	(2.76)	214	5M	42B
1405/04/09	9,120	9,010	9,380	9,060	(2.37)	209	3M	29B
1405/04/08	9,280	9,270	9,790	9,280	(2.83)	135	3M	26B
1405/04/07	9,550	9,550	9,560	9,550	(2.95)	79	1M	14B
1405/04/06	10,380	9,780	10,380	9,840	(2.38)	127	2M	24B
1405/04/03	10,270	9,860	10,270	10,080	1.00	30	385K	4B
1405/04/01	9,780	9,680	10,250	9,980	0.20	84	2M	20B
1405/03/31	10,070	9,940	10,100	9,960	(2.73)	111	3M	27B
1405/03/30	10,730	10,170	10,790	10,240	(2.29)	137	3M	31B
1405/03/27	10,500	10,480	10,500	10,480	(2.96)	93	1M	12B
1405/03/26	11,330	10,670	11,330	10,800	(1.82)	218	5M	54B
1405/03/25	11,000	11,000	11,000	11,000	3.00	83	2M	27B
1405/03/24	10,680	10,680	10,680	10,680	2.99	29	653K	7B
1405/03/23	10,370	10,370	10,370	10,370	2.98	31	420K	4B
1405/03/20	10,070	10,070	10,070	10,070	2.97	132	3M	27B
1405/03/19	9,780	9,780	9,780	9,780	2.95	34	534K	5B
1405/03/18	9,500	9,500	9,500	9,500	2.93	181	7M	65B
1404/12/09	9,010	9,010	9,460	9,310	0.87	9	147K	1B
1404/12/06	9,500	9,150	9,500	9,230	(2.12)	51	409K	4B
1404/12/05	9,830	9,330	9,840	9,430	(1.77)	18	115K	1B
1404/12/04	9,930	9,380	9,940	9,600	(0.62)	31	235K	2B
1404/12/03	9,660	9,660	9,660	9,660	(2.91)	18	298K	3B
1404/12/02	10,480	9,910	10,480	9,950	(2.55)	21	289K	3B
1404/11/29	10,230	9,720	10,280	10,210	2.20	76	858K	9B
1404/11/28	9,970	9,900	10,000	9,990	2.88	125	971K	10B
1404/11/27	9,700	9,620	9,740	9,710	2.64	38	427K	4B
1404/11/26	9,880	9,440	9,880	9,460	(2.77)	51	573K	5B
1404/11/25	9,440	9,440	9,970	9,730	0.31	34	302K	3B
1404/11/21	9,410	9,200	9,710	9,700	2.86	95	2M	23B
1404/11/20	9,400	9,400	9,690	9,430	(2.68)	71	2M	16B
1404/11/19	10,240	9,680	10,240	9,690	(2.81)	115	2M	21B
1404/11/18	9,960	9,960	9,970	9,970	3.00	79	2M	18B
1404/11/14	10,150	9,670	10,150	9,680	(2.81)	106	2M	20B
1404/11/13	10,030	9,820	10,030	9,960	2.26	76	853K	8B
1404/11/12	9,740	9,740	10,000	9,740	(2.99)	108	3M	25B
1404/11/11	10,040	10,040	10,040	10,040	(3.0)	38	707K	7B
1404/11/08	10,350	10,350	10,350	10,350	(2.91)	29	519K	5B
1404/11/07	10,660	10,660	10,660	10,660	(2.91)	28	510K	5B
1404/11/06	10,980	10,980	10,980	10,980	(2.92)	54	2M	18B
1404/11/05	11,310	11,310	11,310	11,310	(2.92)	45	2M	18B
1404/11/04	11,660	11,650	11,660	11,650	(3.0)	71	889K	10B
1404/11/01	12,550	11,900	12,550	12,010	(1.88)	35	708K	9B
1404/10/30	12,250	12,240	12,250	12,240	(2.93)	152	3M	34B
1404/10/29	12,900	12,560	13,150	12,610	(2.55)	108	1M	14B
1404/10/28	12,910	12,840	13,400	12,940	(2.19)	131	2M	23B
1404/10/24	13,980	13,210	13,980	13,230	(2.79)	57	955K	13B
1404/10/23	13,680	13,100	13,680	13,610	2.41	177	3M	39B
1404/10/22	13,270	13,150	13,300	13,290	2.86	67	2M	30B
1404/10/21	12,900	12,890	13,100	12,920	(2.42)	42	545K	7B
1404/10/16	13,230	13,150	13,250	13,240	2.87	105	3M	33B
1404/10/15	13,000	12,560	13,290	12,870	(0.54)	177	3M	36B
1404/10/14	13,570	12,790	13,570	12,940	(1.82)	66	1M	14B
1404/10/10	12,820	12,820	13,600	13,180	(0.23)	132	2M	26B
1404/10/09	13,210	13,210	13,220	13,210	(2.94)	66	1M	17B
1404/10/08	13,600	13,100	13,760	13,610	1.87	216	6M	76B
1404/10/07	13,200	12,860	13,640	13,360	0.83	240	5M	60B
1404/10/06	13,780	13,080	13,780	13,250	(1.71)	191	2M	25B
1404/10/03	13,480	13,480	13,480	13,480	2.98	223	7M	88B
1404/10/02	13,270	12,830	13,540	13,090	(0.61)	94	888K	12B
1404/10/01	13,190	12,900	13,190	13,170	2.81	218	6M	80B
1404/09/30	12,500	12,480	12,820	12,810	2.89	110	2M	22B
1404/09/29	11,900	11,900	12,450	12,450	2.98	107	3M	36B
1404/09/26	12,080	11,970	12,250	12,090	(1.87)	98	1M	15B
1404/09/25	12,300	12,240	12,650	12,320	(2.3)	261	3M	43B
1404/09/24	12,600	12,030	12,610	12,610	2.94	170	4M	57B
1404/09/23	12,270	12,000	12,290	12,250	2.60	242	3M	36B
1404/09/22	11,940	11,840	11,940	11,940	2.93	184	3M	32B
1404/09/19	11,600	11,460	11,600	11,600	2.93	170	4M	43B
1404/09/18	11,000	11,000	11,270	11,270	2.92	154	2M	21B
1404/09/17	10,960	10,800	11,200	10,950	(0.36)	107	1M	16B
1404/09/16	11,160	10,810	11,160	10,990	(0.72)	112	2M	17B
1404/09/15	11,290	10,960	11,290	11,070	(1.95)	241	3M	29B
1404/09/12	11,190	11,010	11,560	11,290	(0.09)	172	2M	19B
1404/09/11	11,300	11,020	11,340	11,300	2.63	128	1M	12B
1404/09/10	11,200	10,840	11,260	11,010	0.64	159	3M	32B
1404/09/09	11,480	10,900	11,490	10,940	(2.58)	112	2M	20B
1404/09/08	11,020	11,000	11,400	11,230	1.45	126	1M	14B
1404/09/05	11,390	11,000	11,390	11,070	(2.29)	85	1M	11B
1404/09/04	11,300	11,220	11,360	11,330	2.72	244	3M	38B
1404/09/02	11,150	10,810	11,190	11,030	1.29	192	2M	19B
1404/09/01	10,600	10,600	11,070	10,890	(0.09)	24	567K	6B
1404/08/28	11,400	10,740	11,400	10,900	(1.54)	153	2M	21B
1404/08/27	11,130	10,540	11,140	11,070	2.31	260	3M	34B
1404/08/26	10,840	10,500	10,850	10,820	2.66	144	2M	20B
1404/08/25	10,300	10,300	10,580	10,540	2.53	99	1M	15B
1404/08/24	10,790	10,200	10,800	10,280	(2.19)	77	1M	11B
1404/08/21	10,790	10,220	10,800	10,510	0.10	36	351K	4B
1404/08/20	10,770	10,280	10,780	10,500	0.29	40	192K	2B
1404/08/19	10,470	10,460	10,470	10,470	2.95	83	902K	9B
1404/08/18	10,200	10,150	10,250	10,170	(2.77)	47	654K	7B
1404/08/17	10,300	10,300	10,880	10,460	(1.13)	37	342K	4B
1404/08/14	10,800	10,540	10,800	10,580	(2.58)	66	770K	8B
1404/08/13	10,850	10,840	11,200	10,860	(2.78)	65	840K	9B
1404/08/12	11,290	10,800	11,370	11,170	1.18	153	2M	27B
1404/08/11	11,000	11,000	11,340	11,040	(2.65)	156	4M	40B
1404/08/10	11,560	10,970	11,560	11,340	0.98	135	2M	20B
1404/08/07	11,230	11,230	11,230	11,230	2.93	55	721K	8B
1404/08/06	10,910	10,910	10,910	10,910	2.92	40	672K	7B
1404/08/05	10,590	10,480	10,610	10,600	2.81	101	1M	14B
1404/08/04	10,180	10,010	10,530	10,310	0.78	125	2M	17B
1404/08/03	10,780	10,170	10,780	10,230	(2.29)	112	2M	16B
1404/07/30	10,480	10,220	10,730	10,470	(0.1)	84	959K	10B
1404/07/29	10,490	10,460	10,600	10,480	(2.78)	93	1M	13B
1404/07/28	11,390	10,740	11,390	10,780	(2.62)	155	2M	25B
1404/07/27	10,790	10,670	11,310	11,070	0.73	351	6M	71B
1404/07/26	11,030	10,850	11,030	10,990	2.61	97	2M	18B
1404/07/23	10,260	10,250	10,750	10,710	2.59	92	1M	15B
1404/07/22	10,440	10,430	10,440	10,440	2.96	114	3M	35B
1404/07/21	10,140	10,140	10,140	10,140	2.94	7	34K	340M
1404/07/16	9,800	9,790	9,930	9,850	2.07	175	2M	17B
1404/07/15	9,860	9,680	9,880	9,650	0.52	60	535K	5B
1404/07/14	9,630	9,310	9,740	9,600	1.48	142	2M	16B
1404/07/13	9,770	9,380	9,930	9,460	(2.07)	133	2M	21B
1404/07/12	9,620	9,450	9,780	9,660	1.68	123	2M	19B
1404/07/09	9,780	9,270	9,780	9,500	(0.52)	82	672K	6B
1404/07/08	9,560	9,360	9,680	9,550	(0.93)	74	974K	9B
1404/07/07	9,510	9,510	9,850	9,640	0.63	140	2M	17B
1404/07/06	9,640	9,430	9,650	9,580	2.24	110	2M	19B
1404/07/05	9,130	9,130	9,690	9,370	(0.43)	102	1M	14B
1404/07/02	9,280	9,280	9,290	9,410	(1.57)	83	1M	10B
1404/07/01	9,400	9,350	9,400	9,560	(0.73)	57	477K	4B
1404/06/31	10,130	9,550	10,130	9,630	(2.13)	167	3M	31B
1404/06/30	9,840	9,840	9,860	9,840	(2.96)	98	2M	22B
1404/06/29	9,850	9,850	9,850	10,140	(0.1)	6	81K	794M
1404/06/26	10,010	10,010	10,150	10,150	2.94	210	3M	31B
1404/06/25	9,450	9,450	10,010	9,860	1.44	362	6M	60B
1404/06/24	9,720	9,720	9,720	9,720	(2.99)	110	3M	25B
1404/06/23	10,020	10,020	10,020	10,020	(2.91)	62	2M	20B
1404/06/22	10,030	10,030	10,030	10,320	(0.19)	9	130K	1B
1404/06/18	10,110	10,110	10,110	10,340	(0.77)	39	431K	4B
1404/06/17	10,420	10,420	10,420	10,420	(2.98)	78	2M	21B
1404/06/16	10,740	10,740	10,740	10,740	(4.96)	4	40K	426M
1404/06/15	10,980	10,980	10,980	11,300	(0.09)	3	40K	439M
1404/06/12	10,980	10,980	10,980	11,310	0.0	1	20K	220M
1404/06/11	10,990	10,990	10,990	11,310	(0.09)	3	35K	385M
1404/06/09	11,000	11,000	11,000	11,320	(0.09)	2	27K	297M
1404/06/08	11,000	11,000	11,000	11,330	(0.09)	5	30K	330M
1404/06/05	11,010	11,010	11,010	11,340	(0.09)	1	26K	286M
1404/06/03	11,020	11,020	11,020	11,350	(0.09)	1	27K	298M
1404/06/01	11,030	11,030	11,030	11,360	(0.09)	3	32K	353M
1404/05/29	11,370	11,370	11,370	11,370	(4.93)	4	49K	562M
1404/05/28	11,620	11,620	11,620	11,960	(0.08)	2	27K	314M
1404/05/27	11,630	11,630	11,630	11,970	(0.08)	2	30K	343M
1404/05/26	11,640	11,640	11,640	11,980	(0.08)	2	29K	343M
1404/05/25	11,640	11,640	11,640	11,990	(0.08)	3	45K	524M
1404/05/22	11,650	11,650	11,650	12,000	(0.08)	1	25K	291M
1404/05/21	11,660	11,660	11,660	12,010	(0.08)	1	24K	274M
1404/05/13	11,670	11,670	11,670	12,020	(0.08)	2	48K	554M
1404/05/12	11,680	11,680	11,680	12,030	(0.08)	2	47K	549M
1404/05/11	11,690	11,690	11,690	12,040	(0.08)	1	24K	281M
1404/05/06	11,700	11,700	11,700	12,050	(0.08)	3	44K	515M
1404/05/05	11,710	11,710	11,710	12,060	(0.08)	2	48K	562M
1404/05/04	11,720	11,720	11,720	12,070	(0.08)	2	50K	586M
1404/05/01	11,750	11,750	11,750	12,080	(0.25)	6	120K	1B
1404/04/31	11,770	11,770	11,770	12,110	(0.16)	7	88K	1B
1404/04/30	11,590	11,590	11,590	12,130	(0.57)	16	183K	2B
1404/04/29	11,850	11,850	11,850	12,200	(0.08)	3	57K	677M
1404/04/28	11,860	11,860	11,860	12,210	(0.08)	3	32K	376M
1404/04/25	11,870	11,870	11,870	12,220	(0.08)	4	52K	620M
1404/04/24	11,880	11,880	11,880	12,230	(0.08)	2	28K	336M
1404/04/23	11,910	11,910	11,910	12,240	(0.24)	7	125K	1B
1404/04/22	11,960	11,960	11,960	12,270	(0.41)	17	238K	3B
1404/04/21	12,010	12,010	12,010	12,320	(0.48)	14	249K	3B
1404/04/18	12,060	12,060	12,060	12,380	(0.4)	11	233K	3B
1404/04/17	12,090	12,090	12,090	12,430	(0.24)	6	150K	2B
1404/04/16	12,140	12,140	12,140	12,460	(0.4)	12	237K	3B
1404/04/11	12,200	12,200	12,200	12,510	(0.48)	15	242K	3B
1404/04/10	12,220	12,220	12,220	12,570	(0.16)	7	106K	1B
1404/04/09	12,250	12,250	12,250	12,590	(0.24)	6	118K	1B
1404/03/13	13,650	13,650	14,130	13,660	(2.91)	204	4M	53B
1404/03/12	14,070	14,070	14,070	14,070	(2.97)	55	1M	19B
1404/03/11	14,270	14,270	14,270	14,500	(1.43)	35	645K	9B
1404/03/10	14,630	14,630	14,630	14,710	(2.45)	50	1M	16B
1404/03/07	14,860	14,860	14,860	15,080	(1.5)	36	705K	10B
1404/03/06	14,520	14,520	15,360	15,310	2.61	130	1M	21B
1404/03/05	15,200	14,860	15,250	14,920	0.74	36	366K	6B
1404/02/28	14,330	14,330	15,190	14,810	0.41	62	505K	8B
1404/02/27	14,460	14,450	14,950	14,750	(0.94)	60	558K	8B
1404/02/24	14,700	14,700	15,290	14,890	(1.72)	92	973K	14B
1404/02/23	15,010	14,720	15,500	15,150	(0.13)	77	495K	7B
1404/02/22	15,000	15,000	15,260	15,170	2.36	91	1M	17B
1404/02/21	14,600	14,600	14,610	14,820	(1.53)	74	667K	10B
1404/02/17	15,850	14,930	15,850	15,050	(2.21)	204	3M	45B
1404/02/16	15,390	15,250	15,400	15,390	2.87	172	3M	53B
1404/02/15	15,240	14,940	15,240	14,960	1.01	72	552K	8B
1404/02/14	14,350	14,350	15,230	14,810	0.14	167	2M	36B
1404/02/13	15,690	14,790	15,690	14,790	(2.95)	170	3M	43B
1404/02/10	15,240	15,200	15,260	15,240	2.83	237	2M	35B
1404/02/09	15,200	14,780	15,200	14,820	0.27	43	317K	5B
1404/02/08	14,790	14,560	14,790	14,780	2.92	149	2M	35B
1404/02/07	13,650	13,650	14,400	14,360	2.64	128	2M	24B
1404/02/06	14,280	13,760	14,280	13,990	0.87	112	943K	13B
1404/02/03	14,190	13,450	14,210	13,870	0.51	131	2M	26B
1404/02/02	14,050	13,540	14,050	13,800	1.10	264	2M	25B
1404/02/01	13,660	13,660	13,660	13,650	2.86	66	2M	21B
1404/01/31	13,300	13,300	13,300	13,270	2.71	79	1M	19B
1404/01/30	12,430	12,430	13,190	12,920	0.86	153	2M	29B
1404/01/27	13,130	12,440	13,200	12,810	(0.08)	87	1M	16B
1404/01/26	13,170	12,420	13,180	12,820	0.16	116	1M	17B
1404/01/25	12,840	12,750	12,850	12,800	2.56	161	1M	19B
1404/01/24	12,480	12,480	12,480	12,480	2.97	149	4M	53B
1404/01/23	12,120	12,120	12,120	12,120	2.97	84	2M	25B
1404/01/20	11,840	11,700	11,840	11,770	2.35	83	1M	17B
1404/01/19	11,820	11,200	11,820	11,500	0.17	229	3M	37B
1404/01/18	11,280	11,280	11,710	11,480	0.97	70	596K	7B
1404/01/17	11,450	11,270	11,450	11,370	(2.07)	102	1M	15B
1404/01/16	11,850	11,500	11,850	11,610	0.87	53	624K	7B
1404/01/10	11,600	11,380	12,080	11,510	(1.88)	212	5M	60B
1404/01/09	11,720	11,710	12,170	11,730	(2.82)	167	4M	44B
1404/01/06	11,740	11,740	12,350	12,070	(0.25)	29	233K	3B
1403/12/26	12,100	11,840	12,400	12,100	(0.08)	22	237K	3B
1403/12/25	12,360	12,150	12,360	12,110	0.92	65	608K	7B
1403/12/22	12,020	11,930	12,300	12,000	(2.36)	218	4M	52B
1403/12/21	12,650	12,280	12,650	12,290	(2.85)	55	2M	19B
1403/12/20	12,650	12,650	13,390	12,650	(2.99)	132	4M	50B
1403/12/19	12,960	12,960	12,960	13,040	(2.4)	60	1M	15B
1403/12/18	13,890	13,180	13,890	13,360	(1.62)	58	874K	12B
1403/12/15	13,330	13,280	14,100	13,580	(0.8)	107	718K	10B
1403/12/14	14,260	13,660	14,440	13,690	(2.77)	97	2M	22B
1403/12/13	13,970	13,970	14,050	14,080	(2.22)	70	1M	14B
1403/12/12	14,790	14,350	14,790	14,400	(2.64)	118	2M	24B
1403/12/11	15,270	14,440	15,270	14,790	(0.27)	50	374K	6B
1403/12/08	15,150	14,280	15,160	14,830	0.75	258	3M	37B
1403/12/07	14,570	14,400	15,280	14,720	(0.81)	215	3M	42B
1403/12/06	14,790	14,790	15,370	14,840	(2.62)	232	2M	35B
1403/12/05	15,240	15,240	15,240	15,240	(2.99)	71	2M	23B
1403/11/28	15,310	15,310	15,310	15,710	(0.44)	13	190K	3B
1403/11/21	15,770	15,770	16,100	15,780	(2.89)	167	2M	30B
1403/11/17	16,550	16,130	16,550	16,250	0.99	112	737K	12B
1403/11/16	16,100	16,000	16,100	16,090	2.88	138	2M	24B
1403/11/15	15,820	14,900	15,820	15,640	1.82	170	1M	23B
1403/11/14	15,360	15,320	15,360	15,360	2.95	139	2M	32B
1403/11/13	14,940	14,600	14,940	14,920	2.83	167	2M	35B
1403/11/10	14,500	14,160	14,830	14,510	0.55	83	522K	8B
1403/11/08	14,660	14,300	14,910	14,430	(2.1)	140	1M	16B
1403/11/07	15,320	14,560	15,460	14,740	(1.8)	187	2M	36B
1403/11/06	15,700	14,800	15,700	15,010	(1.57)	287	4M	62B
1403/11/03	15,250	15,200	15,250	15,250	2.97	171	5M	82B
1403/11/02	15,050	15,050	15,050	14,810	1.30	46	611K	9B
1403/11/01	14,500	14,000	14,730	14,620	2.17	224	4M	64B
1403/10/26	14,610	14,610	14,610	14,310	0.85	44	445K	7B
1403/10/24	14,470	14,470	14,470	14,190	1.00	39	506K	7B
1403/10/23	14,150	14,150	14,150	14,050	2.26	78	1M	16B
1403/10/22	13,740	13,730	13,740	13,740	3.00	136	3M	36B
1403/10/19	13,570	13,570	13,570	13,340	1.21	49	645K	9B
1403/10/18	13,150	13,150	13,240	13,180	2.49	87	1M	18B
1403/10/17	12,700	12,650	13,150	12,860	0.70	263	4M	56B
1403/10/16	13,190	12,730	13,400	12,770	(2.67)	297	10M	130B
1403/10/15	12,870	12,860	13,130	13,120	2.90	113	2M	27B
1403/10/12	12,260	12,260	12,990	12,750	1.03	101	748K	10B
1403/10/11	12,360	12,330	12,700	12,620	(0.71)	61	417K	5B
1403/10/10	12,480	12,480	12,610	12,710	(1.17)	58	684K	9B
1403/10/09	13,010	12,610	13,350	12,860	(1.0)	76	741K	9B
1403/10/08	13,040	13,040	13,060	12,990	2.44	112	1M	17B
1403/10/05	12,410	12,410	13,080	12,680	(0.78)	96	1M	13B
1403/10/04	12,120	12,120	12,800	12,780	2.82	202	2M	24B
1403/10/03	12,180	12,180	12,890	12,430	(0.8)	79	1M	13B
1403/10/02	12,560	12,530	12,800	12,530	(2.94)	106	2M	25B
1403/10/01	13,200	12,700	13,360	12,910	(1.3)	128	2M	21B
1403/09/28	12,780	12,780	12,800	13,080	(0.68)	60	363K	5B
1403/09/27	13,070	13,070	13,200	13,170	(2.23)	99	1M	16B
1403/09/26	13,540	13,050	13,540	13,470	2.43	152	2M	29B
1403/09/25	13,270	13,000	13,270	13,150	2.02	183	4M	48B
1403/09/24	13,010	13,010	13,020	12,890	1.90	89	1M	13B
1403/09/21	12,880	12,600	13,360	12,650	(2.54)	176	3M	33B
1403/09/20	12,990	12,980	13,350	12,980	(2.99)	179	3M	37B
1403/09/19	13,770	12,970	13,770	13,380	0.07	220	2M	33B
1403/09/18	13,510	12,910	13,540	13,370	1.67	180	2M	22B
1403/09/17	13,320	12,620	13,320	13,150	1.62	285	4M	50B
1403/09/14	12,940	12,940	12,940	12,940	2.94	119	5M	63B
1403/09/13	12,730	12,730	12,730	12,570	1.70	55	978K	12B
1403/09/12	12,490	12,490	12,490	12,360	1.90	70	1M	14B
1403/09/11	12,130	12,130	12,130	12,130	2.97	157	5M	58B
1403/09/10	11,770	11,500	11,780	11,780	2.97	334	11M	132B
1403/09/07	11,120	10,970	11,470	11,440	2.69	116	3M	30B
1403/09/06	11,460	11,120	11,460	11,140	(2.79)	147	4M	47B
1403/09/05	11,470	11,350	11,470	11,460	2.87	151	3M	39B
1403/09/04	11,130	11,100	11,140	11,140	2.96	120	3M	38B
1403/09/03	11,380	10,770	11,380	10,820	(2.52)	137	3M	34B
1403/08/30	11,170	11,100	11,200	11,100	(2.97)	110	3M	36B
1403/08/29	11,790	11,110	11,790	11,440	(0.09)	70	1M	12B
1403/08/28	11,000	11,000	11,490	11,450	2.60	146	4M	41B
1403/08/27	11,310	10,910	11,410	11,160	(0.27)	53	604K	7B
1403/08/26	11,270	11,260	11,270	11,190	2.19	78	1M	16B
1403/08/23	10,910	10,750	10,950	10,950	2.91	166	4M	44B
1403/08/22	10,900	10,750	10,910	10,640	0.38	25	296K	3B
1403/08/19	10,360	10,360	10,810	10,600	(0.75)	92	872K	9B
1403/08/16	10,390	10,390	10,390	10,680	(0.28)	20	197K	2B
1403/08/15	10,420	10,420	10,420	10,710	(0.28)	22	187K	2B
1403/08/14	10,460	10,460	10,460	10,740	(0.37)	19	247K	3B
1403/08/13	10,490	10,490	10,490	10,780	(0.28)	16	192K	2B
1403/08/12	10,550	10,550	10,550	10,810	(0.55)	25	318K	3B
1403/08/09	10,620	10,620	10,620	10,870	(0.64)	28	392K	4B
1403/08/08	10,710	10,710	10,710	10,940	(0.91)	41	520K	6B
1403/08/07	10,700	10,700	11,230	11,040	1.19	77	920K	10B
1403/08/06	10,910	10,910	11,050	10,910	(2.94)	175	4M	41B
1403/08/05	11,240	11,240	11,240	11,240	(2.94)	117	2M	25B
1403/08/02	11,310	11,310	11,310	11,580	(0.6)	23	369K	4B
1403/08/01	11,380	11,380	11,380	11,650	(0.68)	18	365K	4B
1403/07/30	11,390	11,390	11,390	11,730	(0.09)	2	26K	299M
1403/07/29	11,400	11,400	11,400	11,740	(0.09)	3	30K	342M
1403/07/28	11,400	11,400	11,400	11,750	0.0	2	19K	217M
1403/07/25	11,550	11,550	12,050	11,750	(1.26)	68	749K	9B
1403/07/24	11,570	11,570	11,570	11,900	(0.17)	9	77K	888M
1403/07/23	12,350	11,650	12,350	11,920	(0.75)	53	553K	6B
1403/07/22	11,730	11,730	12,030	12,010	(0.25)	39	450K	5B
1403/07/21	11,990	11,750	12,370	12,040	(0.58)	61	506K	6B
1403/07/18	12,090	12,070	12,310	12,110	(0.66)	66	1M	13B
1403/07/17	12,100	12,100	12,320	12,190	(0.25)	49	476K	6B
1403/07/16	12,120	12,120	12,120	12,220	(0.16)	28	331K	4B
1403/07/11	12,120	12,120	12,120	12,240	0.0	1	9K	115M
1403/07/10	12,120	12,120	12,120	12,240	0.0	4	52K	630M
1403/07/09	12,200	12,140	12,260	12,240	(0.16)	43	355K	4B
1403/07/08	12,230	12,230	12,470	12,260	(0.73)	72	1M	17B
1403/07/07	12,240	12,240	12,240	12,350	(0.08)	6	147K	2B
1403/07/04	12,560	12,190	12,810	12,360	(1.59)	77	1M	13B
1403/07/03	12,360	12,360	12,750	12,560	1.45	107	990K	13B
1403/07/02	12,400	12,370	12,590	12,380	(2.9)	155	2M	31B
1403/07/01	13,230	12,480	13,240	12,750	(0.86)	177	2M	29B
1403/06/28	12,970	12,970	12,970	12,860	2.06	72	1M	15B
1403/06/27	12,730	12,680	12,730	12,600	1.94	58	1M	14B
1403/06/26	12,360	12,350	12,360	12,360	3.00	121	2M	24B
1403/06/25	12,270	12,270	12,270	12,000	0.67	32	393K	5B
1403/06/24	12,240	12,240	12,240	11,920	0.25	24	158K	2B
1403/06/21	12,230	12,230	12,230	11,890	0.08	13	36K	439M
1403/06/20	12,120	12,120	12,120	11,880	0.93	27	515K	6B
1403/06/19	12,090	12,090	12,090	11,770	0.26	10	165K	2B
1403/06/18	12,050	12,050	12,050	11,740	0.34	13	181K	2B
1403/06/17	12,030	12,030	12,030	11,700	0.17	13	77K	920M
1403/06/13	11,900	11,900	11,900	11,680	0.09	3	76K	906M
1403/06/11	11,880	11,880	11,880	11,670	0.17	17	118K	1B
1403/05/06	61,000	57,900	61,000	58,250	(2.02)	41	154K	9B
1403/05/03	59,400	58,000	59,500	59,450	2.85	70	136K	8B
1403/05/02	57,800	57,600	57,800	57,800	2.94	64	683K	39B
1403/05/01	56,150	56,150	56,150	56,150	2.93	12	37K	2B
1403/04/31	52,150	52,150	55,100	54,550	1.87	8	7K	394M
1403/04/30	54,100	53,450	54,100	53,550	(2.81)	63	213K	11B
1403/04/27	54,600	54,600	57,500	55,100	(1.87)	56	147K	8B
1403/04/24	56,200	56,150	56,250	56,150	(2.94)	37	136K	8B
1403/04/23	57,850	57,850	57,850	57,850	(2.94)	13	26K	1B
1403/04/20	62,000	59,500	62,000	59,600	(2.77)	28	78K	5B
1403/04/18	60,150	60,150	61,950	61,300	1.91	34	102K	6B
1403/04/17	60,500	57,400	60,750	60,150	1.95	78	146K	9B
1403/04/16	59,000	59,000	59,000	59,000	2.97	31	234K	14B
1403/04/13	59,000	56,900	59,000	57,300	(2.3)	60	152K	9B
1403/04/12	60,950	58,550	60,950	58,650	(2.82)	45	113K	7B
1403/04/11	61,750	58,250	61,850	60,350	0.50	60	159K	10B
1403/04/10	56,950	56,950	60,450	60,050	2.30	60	143K	9B
1403/04/09	58,600	58,000	58,750	58,700	2.89	61	205K	12B
1403/04/06	57,100	57,000	57,100	57,050	1.88	60	251K	14B
1403/04/04	55,950	55,750	56,200	56,000	1.63	39	106K	6B
1403/04/03	55,150	54,000	55,150	55,100	1.85	34	319K	18B
1403/04/02	52,100	52,100	54,150	54,100	1.88	41	224K	12B
1403/03/30	52,850	52,850	54,300	53,100	(1.48)	80	241K	13B
1403/03/29	53,900	53,900	53,900	53,900	(1.91)	26	65K	3B
1403/03/27	54,950	54,950	54,950	54,950	(1.96)	36	48K	3B
1403/03/26	55,750	54,550	56,150	56,050	1.82	88	412K	23B
1403/03/23	55,000	55,000	55,050	55,050	1.94	64	200K	11B
1403/03/22	53,950	53,000	54,050	54,000	1.89	62	139K	7B
1403/03/21	53,000	53,000	53,000	53,000	1.92	23	175K	9B
1403/03/09	58,750	58,750	59,900	59,800	1.79	48	169K	10B
1403/03/08	58,700	58,650	58,750	58,750	2.00	61	217K	13B
1403/03/07	57,400	57,400	59,650	57,600	(1.62)	80	208K	12B
1403/03/06	58,550	58,550	58,550	58,550	(1.93)	13	21K	1B
1403/03/05	59,850	58,800	59,850	59,700	1.70	62	166K	10B
1403/03/01	58,700	58,650	58,700	58,700	2.00	34	98K	6B
1403/02/30	59,000	56,600	59,650	57,550	(1.2)	77	193K	11B
1403/02/29	58,250	58,000	58,250	58,250	2.92	73	158K	9B
1403/02/26	55,800	55,750	57,500	56,600	(0.09)	27	44K	3B
1403/02/25	56,000	55,750	58,900	56,650	(1.31)	27	33K	2B
1403/02/24	57,400	57,300	59,000	57,400	(2.79)	94	135K	8B
1403/02/23	60,450	57,550	60,450	59,050	(0.08)	101	111K	7B
1403/02/22	59,200	57,600	59,300	59,100	2.60	165	561K	33B
1403/02/19	57,650	56,350	57,700	57,600	2.77	59	196K	11B
1403/02/18	56,200	55,000	56,200	56,050	2.66	80	219K	12B
1403/02/17	55,150	54,200	56,200	54,600	(2.24)	56	58K	3B
1403/02/16	54,600	54,550	57,100	55,850	(0.62)	38	67K	4B
1403/02/12	56,600	55,050	56,600	56,200	(0.71)	48	86K	5B
1403/02/11	59,250	56,550	59,250	56,600	(2.83)	176	346K	20B
1403/02/10	58,250	57,550	59,450	58,250	(1.52)	70	137K	8B
1403/02/09	59,450	58,250	59,450	59,150	2.07	147	231K	14B
1403/02/08	58,000	56,700	59,250	57,950	0.61	190	459K	27B
1403/02/05	58,500	56,050	58,700	57,600	1.05	46	164K	9B
1403/02/04	59,500	56,500	59,500	57,000	(1.72)	54	99K	6B
1403/02/03	58,500	56,500	58,650	58,000	1.67	44	70K	4B
1403/02/02	55,650	55,650	58,200	57,050	0.80	40	91K	5B
1403/02/01	58,900	55,850	58,900	56,600	(1.05)	71	164K	9B
1403/01/29	57,200	57,200	57,300	57,200	(0.95)	66	280K	16B
1403/01/28	57,750	57,750	57,750	57,750	(0.94)	12	21K	1B
1403/01/27	57,250	57,250	58,350	58,300	0.87	52	97K	6B
1403/01/26	57,800	57,800	57,800	57,800	(0.94)	2	3K	175M
1403/01/25	58,400	58,250	59,500	58,350	(2.83)	47	87K	5B
1403/01/21	58,300	58,300	60,500	60,050	0.50	37	109K	7B
1403/01/20	59,100	58,700	61,100	59,750	0.25	46	106K	6B
1403/01/19	59,150	59,150	61,900	59,600	(2.21)	109	232K	14B
1403/01/18	60,050	59,000	62,300	60,950	0.74	120	223K	14B
1403/01/15	60,200	60,100	61,100	60,500	(0.08)	52	68K	4B
1403/01/14	61,600	59,500	61,600	60,550	(0.66)	57	97K	6B
1403/01/11	61,000	60,050	61,950	60,950	0.91	116	179K	11B
1403/01/08	61,000	60,350	61,000	60,400	(2.89)	93	235K	14B
1403/01/07	63,700	60,750	63,700	62,200	(0.48)	47	117K	7B
1403/01/06	61,950	61,650	65,000	62,500	(1.65)	120	271K	17B
1403/01/05	63,800	62,200	63,900	63,550	2.33	58	214K	14B
1402/12/28	63,300	60,300	63,300	62,100	0.98	55	114K	7B
1402/12/27	61,000	60,300	63,150	61,500	0.0	80	307K	19B
1402/12/26	62,600	59,250	62,600	61,500	0.99	75	296K	18B
1402/12/23	59,000	59,000	60,950	60,900	2.87	91	259K	16B
1402/12/22	57,650	57,600	60,750	59,200	0.17	77	196K	12B
1402/12/21	60,700	58,000	60,700	59,100	0.08	70	108K	6B
1402/12/20	58,800	58,450	62,050	59,050	(1.99)	75	218K	13B
1402/12/16	58,500	58,500	61,400	60,250	0.84	91	269K	16B
1402/12/15	62,150	58,700	62,200	59,750	(1.16)	52	138K	8B
1402/12/14	59,000	59,000	60,500	60,450	2.89	82	143K	9B
1402/12/13	59,700	58,150	59,700	58,750	1.21	28	47K	3B
1402/12/08	60,000	57,650	61,150	58,050	(2.27)	118	324K	19B
1402/12/07	59,300	59,150	61,500	59,400	(2.54)	115	285K	17B
1402/12/05	61,100	60,700	63,400	60,950	(2.56)	107	338K	21B
1402/12/02	62,350	61,250	64,400	62,550	(0.87)	134	505K	32B
1402/12/01	64,200	61,200	64,200	63,100	1.20	89	156K	10B
1402/11/30	60,750	60,750	63,500	62,350	0.81	128	431K	27B
1402/11/29	62,550	60,500	62,650	61,850	1.64	170	283K	18B
1402/11/28	59,400	59,100	61,150	60,850	2.44	132	292K	18B
1402/11/25	59,100	58,900	61,000	59,400	0.17	143	458K	27B
1402/11/24	58,700	58,700	60,000	59,300	0.17	43	66K	4B
1402/11/23	62,200	59,050	62,200	59,200	(2.71)	100	645K	38B
1402/11/21	60,800	60,000	60,850	60,850	2.96	149	416K	25B
1402/11/18	58,000	57,900	60,350	59,100	(0.67)	79	205K	12B
1402/11/17	60,850	58,800	60,850	59,500	(1.73)	68	179K	11B
1402/11/16	60,250	59,650	62,150	60,550	(0.33)	45	103K	6B
1402/11/15	61,050	60,200	63,000	60,750	(2.1)	90	175K	11B
1402/11/14	62,200	60,400	62,200	62,050	2.73	113	367K	23B
1402/11/11	58,950	58,950	62,550	60,400	(0.58)	145	420K	25B
1402/11/10	62,200	58,900	62,200	60,750	0.58	79	292K	18B
1402/11/09	60,350	60,350	61,600	60,400	(2.89)	185	495K	30B
1402/11/08	62,200	60,550	62,200	62,200	2.98	119	245K	15B
1402/11/07	60,400	60,400	60,400	60,400	2.98	68	126K	8B
1402/11/04	57,050	57,050	60,550	58,650	(0.26)	258	1M	79B
1402/11/03	58,800	58,800	58,800	58,800	(2.97)	55	180K	11B
1402/11/02	60,600	60,600	60,600	60,600	(2.96)	54	166K	10B
1402/11/01	62,450	62,450	62,450	62,450	(2.95)	31	143K	9B
1402/10/30	64,350	64,350	64,350	64,350	(2.94)	45	143K	9B
1402/10/27	66,150	66,050	68,300	66,300	(2.57)	224	445K	30B
1402/10/26	71,450	67,700	71,450	68,050	(2.44)	134	392K	27B
1402/10/25	70,700	67,450	70,750	69,750	1.45	120	212K	15B
1402/10/24	68,700	68,700	68,750	68,750	3.00	146	557K	38B
1402/10/23	68,250	65,000	69,000	66,750	(0.37)	228	493K	33B
1402/10/20	70,450	66,500	70,450	67,000	(2.26)	242	532K	36B
1402/10/19	68,600	67,400	68,600	68,550	2.85	300	870K	60B
1402/10/18	66,900	63,500	67,000	66,650	2.46	315	904K	60B
1402/10/17	65,050	64,000	65,050	65,050	2.93	172	713K	46B
1402/10/16	63,250	62,350	63,250	63,200	2.85	85	218K	14B
1402/10/13	61,400	60,650	61,450	61,450	2.93	106	235K	14B
1402/10/12	61,700	59,600	61,950	59,700	(2.77)	128	700K	42B
1402/10/11	60,900	60,100	62,500	61,400	0.33	127	223K	14B
1402/10/10	62,450	60,600	62,450	61,200	(2.0)	123	329K	20B
1402/10/09	61,500	61,500	63,750	62,450	(1.34)	135	191K	12B
1402/10/06	63,400	61,500	64,800	63,300	(0.16)	192	438K	28B
1402/10/05	63,450	62,350	63,450	63,400	2.84	260	948K	60B
1402/10/04	61,650	60,300	61,650	61,650	2.92	70	206K	13B
1402/10/03	57,700	56,900	60,000	59,900	2.74	287	1M	72B
1402/10/02	57,550	57,400	60,500	58,300	(1.44)	241	807K	47B
1402/09/29	59,200	59,150	59,950	59,150	(2.95)	127	453K	27B
1402/09/28	62,100	58,550	62,150	60,950	0.99	703	3M	168B
1402/09/27	60,350	60,350	60,350	60,350	2.99	59	222K	13B
1402/09/25	58,600	58,600	58,600	58,600	2.99	53	138K	8B
1402/09/22	56,900	56,900	56,900	56,900	2.99	91	189K	11B
1402/09/21	55,250	55,250	55,250	55,250	2.98	60	145K	8B
1402/09/20	53,650	53,650	53,650	53,650	2.98	45	183K	10B
1402/09/13	52,400	51,750	52,900	52,100	0.10	43	84K	4B
1402/09/12	53,000	51,550	53,000	52,050	(1.61)	72	132K	7B
1402/09/11	51,800	51,800	53,550	52,900	1.73	118	155K	8B
1402/09/08	53,400	51,500	53,400	52,000	0.19	51	133K	7B
1402/09/07	51,500	51,000	52,600	51,900	(0.19)	41	85K	4B
1402/09/06	52,000	51,300	52,000	52,000	2.97	153	418K	22B
1402/09/05	50,050	50,050	50,500	50,500	2.96	79	182K	9B
1402/09/04	49,100	48,150	50,100	49,050	(1.01)	106	180K	9B
1402/09/01	49,450	49,100	50,350	49,550	(1.1)	60	91K	5B
1402/08/30	50,400	49,800	50,400	50,100	1.31	23	36K	2B
1402/08/28	49,650	49,000	49,850	49,450	(0.3)	42	74K	4B
1402/08/27	49,800	49,300	49,850	49,600	(0.5)	24	38K	2B
1402/08/24	50,100	49,600	50,400	49,850	(0.5)	29	42K	2B
1402/08/23	49,650	49,650	50,500	50,100	0.30	29	25K	1B
1402/08/22	50,200	49,500	50,550	49,950	(0.99)	42	87K	4B
1402/08/21	50,500	50,300	50,800	50,450	(0.98)	42	255K	13B
1402/08/20	50,550	50,550	52,000	50,950	0.79	53	93K	5B
1402/08/17	50,350	50,150	50,650	50,550	2.74	92	263K	13B
1402/08/16	47,700	47,700	49,550	49,200	2.18	123	281K	14B
1402/08/15	47,500	47,500	48,600	48,150	1.90	79	151K	7B
1402/08/14	48,250	47,050	48,400	47,250	(2.58)	161	524K	25B
1402/08/13	49,150	48,000	49,900	48,500	0.0	104	300K	15B
1402/08/10	49,500	48,450	49,500	48,500	(2.81)	64	155K	8B
1402/08/09	50,000	49,500	50,200	49,900	0.30	34	46K	2B
1402/08/08	49,400	48,700	50,400	49,750	1.63	77	153K	8B
1402/08/07	47,700	47,700	49,600	48,950	1.56	64	161K	8B
1402/08/06	48,150	48,150	48,900	48,200	(2.82)	148	389K	19B
1402/08/03	50,550	49,300	51,950	49,600	(2.36)	159	367K	18B
1402/08/02	51,850	50,350	52,900	50,800	(1.55)	68	138K	7B
1402/08/01	52,700	51,500	52,700	51,600	(2.73)	109	252K	13B
1402/07/30	54,000	52,950	54,000	53,050	(2.75)	154	516K	27B
1402/07/29	56,350	53,300	56,350	54,550	(0.37)	37	38K	2B
1402/07/25	54,400	54,400	55,100	54,750	0.37	3	10K	547M
1402/07/24	54,050	54,000	55,300	54,550	1.58	113	249K	14B
1402/07/23	52,300	52,300	54,400	53,700	1.51	112	261K	14B
1402/07/22	52,600	52,100	54,000	52,900	(1.49)	102	185K	10B
1402/07/19	52,150	52,150	53,700	53,700	2.97	101	440K	24B
1402/07/18	50,100	50,100	53,050	52,150	1.16	79	134K	7B
1402/07/17	51,750	51,200	51,950	51,550	0.49	100	479K	25B
1402/07/16	52,200	51,250	52,200	51,300	(2.84)	116	386K	20B
1402/07/15	54,650	51,850	54,650	52,800	(1.22)	109	221K	12B
1402/07/12	52,950	52,950	53,450	53,450	2.99	117	480K	26B
1402/07/10	51,000	51,000	52,950	51,900	0.87	127	467K	24B
1402/07/09	51,600	51,100	52,300	51,450	(2.09)	83	180K	9B
1402/07/08	53,250	52,100	53,250	52,550	(1.87)	94	169K	9B
1402/07/05	54,200	52,050	54,200	53,550	0.19	82	211K	11B
1402/07/04	53,100	52,050	54,150	53,450	(0.28)	104	263K	14B
1402/07/03	52,850	52,800	54,050	53,600	(0.83)	69	159K	9B
1402/07/01	54,800	52,550	55,550	54,050	(0.18)	114	342K	18B
1402/06/29	55,600	53,850	55,600	54,150	(1.46)	98	259K	14B
1402/06/28	54,500	54,000	56,000	54,950	0.0	69	106K	6B
1402/06/27	55,100	53,150	55,100	54,950	2.71	186	547K	30B
1402/06/26	52,650	52,600	53,600	53,500	2.79	84	429K	23B
1402/06/22	51,000	51,000	52,700	52,050	1.66	116	347K	18B
1402/06/21	51,200	50,750	52,000	51,200	0.20	58	156K	8B
1402/06/20	51,200	50,700	52,000	51,100	(0.2)	83	193K	10B
1402/06/19	53,400	50,600	53,400	51,200	(1.82)	156	352K	18B
1402/06/18	52,150	51,300	52,150	52,150	2.96	261	967K	50B
1402/06/14	50,650	50,650	50,650	50,650	2.95	26	117K	6B
1402/06/06	49,900	48,800	50,000	49,200	(1.5)	98	175K	9B
1402/06/05	49,800	49,200	50,700	49,950	0.40	86	107K	5B
1402/06/04	49,850	48,550	50,650	49,750	1.12	88	217K	11B
1402/06/01	49,100	48,300	50,550	49,200	(0.61)	51	111K	5B
1402/05/31	49,550	48,600	50,300	49,500	(1.1)	58	108K	5B
1402/05/30	50,200	49,750	50,250	50,050	0.10	38	83K	4B
1402/05/29	49,600	48,750	51,600	50,000	(0.3)	106	199K	10B
1402/05/28	51,200	49,750	51,200	50,150	(1.18)	45	96K	5B
1402/05/25	51,400	50,550	51,400	50,750	(0.78)	65	90K	5B
1402/05/24	52,000	50,600	52,050	51,150	(1.92)	66	115K	6B
1402/05/23	53,850	51,650	53,850	52,150	(0.38)	41	76K	4B
1402/05/22	50,500	50,500	53,500	52,350	0.67	97	177K	9B
1402/05/21	52,800	51,750	53,000	52,000	(2.53)	104	282K	15B
1402/05/18	53,600	53,150	56,350	53,350	(2.56)	187	751K	40B
1402/05/17	55,450	54,500	55,700	54,750	(2.49)	128	234K	13B
1402/05/16	57,450	55,200	57,950	56,150	(1.32)	143	367K	21B
1402/05/15	56,000	55,000	58,000	56,900	0.98	175	339K	19B
1402/05/14	58,000	56,300	58,000	56,350	(2.84)	400	1M	76B
1402/05/10	60,550	57,300	60,550	58,000	(1.78)	145	402K	23B
1402/05/08	59,450	58,450	59,600	59,050	1.99	92	251K	15B
1402/05/07	57,750	57,500	57,900	57,900	2.93	323	686K	40B
1402/05/04	56,250	55,850	56,250	56,250	2.93	485	1M	80B
1402/05/03	54,650	54,650	54,650	54,650	2.92	60	181K	10B
1402/05/02	53,000	52,700	53,100	53,100	2.91	120	385K	20B
1402/05/01	51,500	50,700	51,900	51,600	2.38	188	314K	16B
1402/04/31	51,950	49,350	51,950	50,400	(0.88)	266	368K	19B
1402/04/28	51,300	48,800	51,600	50,850	1.50	298	845K	43B
1402/04/27	51,700	49,350	52,300	50,100	(1.47)	294	615K	31B
1402/04/26	53,000	50,550	53,000	50,850	(2.4)	148	288K	15B
1402/04/25	53,400	50,450	53,400	52,100	0.19	390	577K	30B
1402/04/24	52,350	50,950	52,350	52,000	2.06	309	416K	22B
1402/04/21	52,000	50,150	52,500	50,950	(1.36)	438	629K	32B
1402/04/20	51,700	50,200	51,700	51,650	2.89	216	1M	57B
1402/04/19	48,700	48,500	51,400	50,200	0.50	273	955K	48B
1402/04/18	51,900	49,800	51,900	49,950	(2.63)	234	677K	34B
1402/04/17	52,850	50,550	53,550	51,300	(1.54)	141	415K	21B
1402/04/14	50,700	50,700	52,250	52,100	2.66	189	404K	21B
1402/04/13	51,050	48,950	51,300	50,750	1.81	264	553K	28B
1402/04/12	47,950	47,700	49,950	49,850	2.78	195	669K	33B
1402/04/11	47,500	47,500	49,550	48,500	0.41	125	207K	10B
1402/04/10	48,500	47,350	49,350	48,300	(0.72)	150	203K	10B
1402/04/07	48,500	48,500	49,300	48,650	(2.6)	180	287K	14B
1402/04/06	51,150	49,350	51,150	49,950	(1.77)	73	184K	9B
1402/04/05	50,800	50,750	51,000	50,850	(2.77)	57	162K	8B
1402/04/04	51,550	50,500	53,050	52,300	1.45	200	380K	20B
1402/04/03	52,000	50,650	52,150	51,550	1.78	487	814K	42B
1402/03/31	49,900	49,800	50,800	50,650	2.63	119	257K	13B
1402/03/28	49,500	49,300	50,150	49,350	(2.85)	46	92K	5B
1402/03/27	51,800	49,400	51,800	50,800	0.79	50	104K	5B
1402/03/24	48,600	48,600	51,600	50,400	0.60	241	691K	35B
1402/03/23	50,050	50,050	50,850	50,100	(2.81)	194	777K	39B
1402/03/22	52,000	50,950	52,500	51,550	(1.81)	12	50K	3B
1402/03/08	54,400	54,350	55,950	54,800	(2.14)	375	723K	40B
1402/03/07	57,800	54,550	57,800	56,000	(0.36)	389	1M	69B
1402/03/06	56,200	56,200	56,200	56,200	2.93	165	409K	23B
1402/03/03	53,150	53,050	55,400	54,600	1.49	357	831K	45B
1402/03/02	53,450	52,900	55,500	53,800	(0.83)	280	553K	30B
1402/03/01	53,400	52,500	55,500	54,250	0.65	358	693K	38B
1402/02/31	53,750	53,750	55,050	53,900	(2.71)	249	762K	41B
1402/02/30	57,450	54,150	57,450	55,400	(0.72)	379	695K	39B
1402/02/27	53,800	53,800	57,100	55,800	0.63	535	1M	82B
1402/02/25	55,400	55,400	57,100	55,450	(2.89)	225	713K	40B
1402/02/24	57,050	57,050	59,450	57,100	(2.89)	402	2M	89B
1402/02/20	58,800	58,800	58,800	58,800	(2.97)	51	257K	15B
1402/02/19	60,600	60,600	60,600	60,600	(2.96)	18	77K	5B
1402/02/18	62,450	62,450	62,450	62,450	(2.95)	13	56K	3B
1402/02/17	64,350	64,350	64,350	64,350	(2.94)	27	171K	11B
1402/02/16	68,250	66,250	68,250	66,300	(2.86)	264	571K	38B
1402/02/13	68,300	66,650	68,300	68,250	2.86	584	2M	116B
1402/02/12	66,350	66,350	66,350	66,350	2.95	101	235K	16B
1402/02/11	64,450	64,350	64,450	64,450	2.96	165	728K	47B
1402/02/10	62,600	62,600	62,600	62,600	2.96	64	257K	16B
1402/02/09	60,800	59,900	60,800	60,800	2.96	190	382K	23B
1402/02/06	59,150	57,800	59,150	59,050	2.79	352	1M	71B
1402/02/05	56,100	56,100	57,500	57,450	2.86	340	1M	77B
1402/02/04	55,900	54,550	55,900	55,850	2.85	370	1M	70B
1402/01/30	54,400	53,300	54,400	54,300	2.74	374	1M	62B
1402/01/29	52,850	52,850	52,850	52,850	2.92	147	865K	46B
1402/01/28	50,950	49,050	51,600	51,350	2.50	310	1M	67B
1402/01/27	50,100	48,650	50,100	50,100	2.98	286	1M	58B
1402/01/26	47,050	47,050	48,800	48,650	2.64	195	681K	33B
1402/01/22	45,700	45,700	48,150	47,400	0.96	204	543K	26B
1402/01/21	47,650	45,500	48,250	46,950	0.11	288	551K	26B
1402/01/20	46,400	45,850	47,650	46,900	1.30	250	428K	20B
1402/01/19	46,000	45,100	46,700	46,300	2.09	387	1M	48B
1402/01/16	44,700	44,400	46,700	45,350	(0.22)	294	570K	26B
1402/01/15	44,500	44,500	45,750	45,450	2.25	254	578K	26B
1402/01/14	44,900	43,150	45,000	44,450	1.72	261	525K	23B
1402/01/09	41,800	41,700	44,150	43,700	1.86	241	611K	27B
1402/01/08	43,900	42,050	43,900	42,900	(0.92)	214	424K	18B
1402/01/07	41,400	41,400	43,350	43,300	2.85	184	573K	25B
1402/01/06	43,200	42,000	43,200	42,100	(2.66)	62	154K	6B
1402/01/05	43,350	42,650	43,400	43,250	2.61	216	577K	25B
1401/12/28	42,100	42,050	42,150	42,150	2.93	128	435K	18B
1401/12/27	40,950	40,900	40,950	40,950	2.89	93	229K	9B
1401/12/24	39,600	39,450	41,000	39,800	(2.09)	332	891K	35B
1401/12/23	40,850	40,400	41,350	40,650	(2.28)	276	892K	36B
1401/12/22	42,650	41,400	42,650	41,600	(2.46)	56	137K	6B
1401/12/14	42,050	42,050	43,000	42,650	1.79	65	100K	4B
1401/12/13	40,100	40,100	42,000	41,900	2.70	249	658K	28B
1401/12/10	40,750	40,750	41,600	40,800	(2.86)	375	2M	74B
1401/12/09	42,450	42,000	42,450	42,000	(2.89)	69	391K	16B
1401/12/08	44,850	43,200	44,850	43,250	(2.81)	249	786K	34B
1401/12/07	44,950	43,900	44,950	44,500	1.95	272	608K	27B
1401/12/06	43,800	43,000	43,900	43,650	2.34	249	653K	28B
1401/12/03	43,600	42,300	43,600	42,650	(2.18)	288	904K	39B
1401/12/02	44,100	42,000	44,150	43,600	1.63	307	750K	33B
1401/12/01	43,000	41,900	43,250	42,900	2.14	284	677K	29B
1401/11/30	40,900	40,900	42,900	42,000	0.36	242	564K	24B
1401/11/26	42,250	40,950	42,250	41,850	1.95	237	491K	21B
1401/11/25	42,550	40,950	42,550	41,050	(2.73)	308	1M	44B
1401/11/24	41,500	41,500	42,200	42,200	2.93	301	706K	30B
1401/11/23	40,900	40,400	41,000	41,000	2.89	282	617K	25B
1401/11/19	39,450	39,150	39,900	39,850	2.84	261	825K	33B
1401/11/18	37,950	37,950	38,800	38,750	2.79	120	434K	17B
1401/11/17	37,100	36,750	38,950	37,700	(0.4)	241	770K	29B
1401/11/16	39,500	37,650	39,500	37,850	(2.45)	218	553K	21B
1401/11/12	38,150	37,750	38,900	38,800	2.65	169	455K	18B
1401/11/11	37,900	36,700	37,950	37,800	2.58	262	1M	41B
1401/11/10	36,650	36,650	37,900	36,850	(2.38)	261	709K	26B
1401/11/09	37,800	37,750	38,000	37,750	(2.96)	106	333K	13B
1401/11/08	38,950	38,800	40,400	38,900	(2.63)	369	1M	43B
1401/11/05	41,300	39,850	41,900	39,950	(2.68)	266	769K	31B
1401/11/04	40,150	39,300	41,450	41,050	1.99	375	886K	36B
1401/11/03	41,650	39,850	41,650	40,250	(1.95)	497	940K	38B
1401/11/02	42,500	40,850	42,700	41,050	(2.49)	514	916K	38B
1401/11/01	43,200	40,700	43,200	42,100	0.36	542	989K	42B
1401/10/28	41,000	41,000	42,050	41,950	2.69	632	1M	46B
1401/10/27	40,800	40,200	40,900	40,850	2.77	500	2M	64B
1401/10/26	39,750	38,850	40,100	39,750	2.05	468	1M	56B
1401/10/24	39,900	38,450	39,900	38,950	(1.64)	423	819K	32B
1401/10/21	40,150	38,250	40,150	39,600	1.54	819	2M	62B
1401/10/20	39,000	39,000	39,000	39,000	2.90	173	423K	16B
1401/10/19	37,550	37,050	38,150	37,900	2.29	433	941K	36B
1401/10/18	36,050	36,000	37,550	37,050	1.51	560	1M	52B
1401/10/17	36,700	35,850	36,750	36,500	2.24	571	1M	45B
1401/10/14	36,000	35,150	36,600	35,700	(1.38)	481	916K	33B
1401/10/13	36,950	35,850	36,950	36,200	(0.14)	359	519K	19B
1401/10/12	36,450	35,150	36,800	36,250	1.40	542	1M	38B
1401/10/11	36,950	35,650	37,000	35,750	(2.72)	506	1M	45B
1401/10/10	38,100	35,950	38,150	36,750	(0.81)	857	2M	78B
1401/10/07	36,650	36,200	37,100	37,050	2.77	891	2M	80B
1401/10/05	35,550	35,550	36,700	36,050	(0.69)	410	792K	29B
1401/10/04	37,100	36,000	37,900	36,300	(2.16)	713	2M	64B
1401/10/03	36,400	36,400	37,900	37,100	0.54	459	678K	25B
1401/09/30	36,850	36,000	36,950	36,900	2.79	312	658K	24B
1401/09/29	35,900	35,750	36,800	35,900	(0.97)	244	475K	17B
1401/09/28	35,800	35,800	36,700	36,250	0.0	287	740K	27B
1401/09/27	35,700	35,700	36,650	36,250	0.28	390	950K	34B
1401/09/26	36,900	35,550	37,450	36,150	(1.23)	378	494K	18B
1401/09/23	35,300	35,300	37,250	36,600	1.10	525	819K	30B
1401/09/22	37,600	35,750	37,600	36,200	(1.76)	983	1M	52B
1401/09/21	35,900	35,900	36,850	36,850	2.93	302	580K	21B
1401/09/20	34,250	34,250	35,900	35,800	2.58	620	1M	40B
1401/09/19	34,800	33,750	35,400	34,900	1.45	554	824K	29B
1401/09/16	35,350	33,350	35,350	34,400	0.15	915	2M	65B
1401/09/15	34,700	34,700	34,700	34,350	1.93	106	197K	7B
1401/09/14	33,750	33,750	33,750	33,700	2.74	107	297K	10B
1401/09/13	32,150	32,100	32,850	32,800	2.82	327	830K	27B
1401/09/12	31,350	31,300	32,500	31,900	0.47	228	336K	11B
1401/09/09	32,000	31,650	32,800	31,750	(2.61)	290	458K	15B
1401/09/08	33,100	31,850	33,200	32,600	1.09	331	601K	20B
1401/09/07	31,550	31,550	32,250	32,250	2.87	146	334K	11B
1401/09/06	30,350	30,350	31,450	31,350	2.62	309	599K	19B
1401/09/05	30,350	30,350	31,950	30,550	(2.24)	370	546K	17B
1401/09/02	31,050	30,800	31,950	31,250	(0.32)	187	225K	7B
1401/09/01	32,100	31,050	32,100	31,350	(1.57)	260	297K	9B
1401/08/30	31,450	31,450	32,700	31,850	0.16	228	289K	9B
1401/08/29	31,000	30,850	32,500	31,800	0.47	196	347K	11B
1401/08/28	32,050	31,650	33,250	31,650	(2.91)	333	700K	22B
1401/08/25	32,600	32,550	33,250	32,600	(2.83)	565	1M	40B
1401/08/24	33,750	32,350	33,800	33,550	2.13	624	1M	34B
1401/08/23	32,150	32,150	32,850	32,850	2.98	361	778K	26B
1401/08/22	30,500	30,500	32,000	31,900	2.57	585	2M	52B
1401/08/21	30,800	30,050	31,150	31,100	2.81	425	1M	38B
1401/08/18	31,150	29,950	31,150	30,250	(1.14)	387	566K	17B
1401/08/17	31,400	30,350	31,850	30,600	(2.08)	619	1M	31B
1401/08/16	31,000	30,850	31,950	31,250	(1.73)	907	2M	56B
1401/08/15	31,450	31,250	31,900	31,800	2.58	402	740K	24B
1401/08/14	30,100	30,000	31,000	31,000	2.99	399	999K	31B
1401/08/11	29,500	29,500	31,150	30,100	(0.99)	221	207K	6B
1401/08/10	31,900	30,250	31,900	30,400	(2.41)	535	1M	35B
1401/08/09	31,650	30,350	31,750	31,150	0.97	303	346K	11B
1401/08/08	30,800	30,800	31,400	30,850	(2.83)	120	303K	9B
1401/08/07	31,750	31,750	32,050	31,750	(2.91)	207	354K	11B
1401/08/04	32,050	32,050	32,050	32,700	(0.91)	45	99K	3B
1401/08/03	32,700	32,700	32,700	33,000	(2.08)	78	205K	7B
1401/08/02	33,500	33,000	33,500	33,700	(0.88)	77	95K	3B
1401/08/01	34,550	32,550	34,550	34,000	1.34	760	2M	55B
1401/07/30	34,000	34,000	34,000	33,550	1.51	49	154K	5B
1401/07/27	33,050	32,450	33,150	33,050	2.64	164	284K	9B
1401/07/26	32,000	31,700	32,200	32,200	2.88	402	1M	36B
1401/07/25	31,900	30,750	31,900	31,300	0.81	261	320K	10B
1401/07/24	30,650	30,300	31,700	31,050	(0.48)	129	158K	5B
1401/07/23	30,550	30,500	31,800	31,200	(0.32)	149	151K	5B
1401/07/20	31,800	30,650	31,800	31,300	1.29	455	622K	19B
1401/07/19	30,900	29,300	31,000	30,900	2.66	296	966K	30B
1401/07/18	30,150	30,100	30,200	30,100	(2.9)	183	311K	9B
1401/07/17	32,000	30,750	32,100	31,000	(2.21)	154	240K	7B
1401/07/16	32,450	31,500	33,000	31,700	(2.31)	334	525K	17B
1401/07/12	33,300	32,350	33,850	32,450	(2.7)	456	894K	29B
1401/07/11	34,750	32,750	34,750	33,350	(1.19)	521	1M	33B
1401/07/10	32,050	32,050	33,950	33,750	2.27	430	818K	28B
1401/07/09	32,650	32,500	33,300	33,000	(1.49)	101	159K	5B
1401/07/06	33,450	33,450	34,250	33,500	(2.76)	506	712K	24B
1401/07/04	34,450	34,450	35,150	34,450	(2.96)	236	367K	13B
1401/07/02	35,700	35,200	37,000	35,500	(2.07)	202	227K	8B
1401/06/30	35,700	35,700	37,800	36,250	(1.49)	724	1M	41B
1401/06/29	36,550	36,550	36,550	36,800	(2.26)	78	192K	7B
1401/06/28	37,100	37,100	37,100	37,650	(1.44)	57	130K	5B
1401/06/27	38,000	38,000	38,000	38,200	(2.43)	133	215K	8B
1401/06/23	39,300	39,150	39,300	39,150	(2.97)	194	287K	11B
1401/06/22	40,450	39,050	40,550	40,350	2.41	819	1M	44B
1401/06/21	39,400	38,500	39,400	39,400	2.87	243	946K	37B
1401/06/20	37,650	37,650	39,950	38,300	(1.29)	833	2M	61B
1401/06/19	38,800	38,800	38,800	38,800	(3.0)	130	264K	10B
1401/06/16	40,000	40,000	41,400	40,000	(2.91)	496	881K	35B
1401/06/15	42,900	40,850	42,900	41,200	(2.14)	554	738K	30B
1401/06/14	41,500	41,500	42,200	42,100	2.68	289	605K	25B
1401/06/13	41,750	41,700	41,800	41,000	0.12	14	9K	362M
1401/06/12	40,950	40,950	42,200	40,950	(2.96)	673	1M	54B
1401/06/09	43,400	42,150	43,400	42,200	(2.88)	948	1M	62B
1401/06/08	45,800	43,250	45,800	43,450	(2.47)	780	856K	37B
1401/06/07	46,050	44,350	46,500	44,550	(2.52)	730	789K	35B
1401/06/06	47,800	45,450	47,800	45,700	(2.45)	711	1M	50B
1401/06/05	46,200	45,100	46,950	46,850	2.74	392	472K	22B
1401/06/02	47,000	45,150	47,150	45,600	(1.94)	850	884K	40B
1401/06/01	46,450	46,450	47,150	46,500	(2.82)	599	910K	42B
1401/05/31	47,150	47,150	47,150	47,850	(1.54)	45	106K	5B
1401/05/30	50,450	47,550	50,450	48,600	(0.82)	571	848K	41B
1401/05/29	48,700	47,900	49,050	49,000	2.83	354	505K	25B
1401/05/26	46,350	45,150	47,700	47,650	2.80	456	660K	31B
1401/05/25	48,200	46,150	48,300	46,350	(2.52)	634	856K	40B
1401/05/24	46,900	46,900	49,300	47,550	(1.65)	1,359	2M	89B
1401/05/23	48,350	48,350	49,800	48,350	(2.91)	280	634K	31B
1401/05/22	49,800	49,800	49,800	49,800	(2.92)	168	215K	11B
1401/05/19	50,650	50,650	50,650	51,300	(1.72)	47	108K	5B
1401/05/18	51,500	51,500	51,500	52,200	(1.6)	34	103K	5B
1401/05/15	52,050	52,050	52,050	53,050	(1.12)	39	72K	4B
1401/05/12	52,650	52,650	52,650	53,650	(1.11)	28	68K	4B
1401/05/11	53,450	53,450	53,450	54,250	(1.54)	42	91K	5B
1401/05/10	53,650	53,650	56,950	55,100	(0.36)	607	1M	72B
1401/05/09	55,300	55,300	55,300	55,300	(2.98)	269	467K	26B
1401/05/03	57,300	57,300	57,300	57,000	2.43	132	157K	9B
1401/05/02	55,650	55,650	55,650	55,650	2.96	138	319K	18B
1401/05/01	54,050	54,050	54,050	54,050	2.95	125	232K	13B
1401/04/29	52,500	52,500	52,500	52,500	2.94	115	248K	13B
1401/04/28	51,000	50,600	51,000	51,000	2.93	443	625K	32B
1401/04/26	49,550	49,450	49,550	49,550	2.91	470	684K	34B
1401/04/25	46,950	46,950	49,850	48,150	(0.52)	697	2M	77B
1401/04/22	47,700	47,700	47,700	48,400	(1.53)	35	102K	5B
1401/04/21	48,700	48,700	48,700	49,150	(2.09)	47	135K	7B
1401/04/20	49,650	49,650	49,650	50,200	(1.86)	54	124K	6B
1401/04/18	50,450	50,450	50,450	51,150	(1.63)	30	105K	5B
1401/04/15	51,500	51,500	51,500	52,000	(1.98)	69	123K	6B
1401/04/14	52,900	52,900	52,900	53,050	(2.66)	79	167K	9B
1401/04/13	54,500	54,500	55,000	54,500	(2.94)	491	785K	43B
1401/04/12	58,150	55,000	58,200	56,150	(0.88)	1,400	1M	83B
1401/04/11	56,700	55,500	56,700	56,650	2.91	1,081	2M	85B
1401/04/08	54,850	54,400	57,200	55,050	(1.78)	1,196	2M	100B
1401/04/07	55,500	54,000	57,150	56,050	0.99	1,347	1M	82B
1401/03/23	55,500	55,400	55,500	55,500	2.97	256	423K	23B
1401/03/22	53,900	52,850	53,900	53,900	2.96	484	802K	43B
1401/03/21	51,050	49,700	52,650	52,350	2.35	1,086	1M	74B
1401/03/18	51,150	51,100	53,900	51,150	(2.85)	900	1M	51B
1401/03/17	52,500	52,500	55,000	52,650	(2.68)	665	1M	75B
1401/03/04	56,100	54,500	57,400	56,350	1.08	1,852	2M	90B
1401/03/03	55,700	54,350	55,800	55,750	2.86	737	788K	44B
1401/03/02	54,400	52,850	54,400	54,200	2.55	788	896K	49B
1401/03/01	50,400	50,400	53,150	52,850	2.32	676	763K	40B
1401/02/31	51,600	49,650	52,550	51,650	1.08	639	611K	32B
1401/02/28	51,550	50,050	51,650	51,100	1.89	854	993K	51B
1401/02/27	47,600	47,600	50,400	50,150	2.45	1,011	2M	76B
1401/02/26	48,950	48,750	48,950	48,950	2.94	988	2M	93B
1401/02/25	48,650	45,950	48,750	47,550	0.42	1,103	2M	87B
1401/02/24	48,850	46,150	48,950	47,350	(0.42)	1,413	1M	68B
1401/02/21	47,550	47,500	47,550	47,550	2.92	598	1M	55B
1401/02/18	46,200	45,850	46,200	46,200	2.90	457	722K	33B
1401/02/17	43,600	43,600	46,200	44,900	0.0	1,308	3M	129B
1401/02/12	44,600	44,600	44,600	44,900	(2.29)	71	162K	7B
1401/02/11	45,700	45,700	45,700	45,950	(2.44)	123	169K	8B
1401/02/10	47,800	46,950	48,600	47,100	(2.69)	323	421K	20B
1401/02/07	50,200	47,350	50,200	48,400	(0.82)	1,432	1M	60B
1401/02/06	48,900	47,000	48,950	48,800	2.63	1,211	1M	64B
1401/02/05	47,550	46,650	47,550	47,550	2.92	254	451K	21B
1401/02/04	46,150	45,200	46,200	46,200	2.90	392	747K	34B
1401/01/31	44,700	43,850	45,150	44,900	2.39	668	838K	38B
1401/01/30	45,700	43,550	45,900	43,850	(2.23)	1,518	2M	80B
1401/01/29	44,900	43,300	44,900	44,850	4.79	984	2M	75B
1401/01/28	42,800	42,800	42,800	42,800	2.88	377	666K	29B
1401/01/27	41,600	41,600	41,600	41,600	2.97	287	600K	25B
1401/01/24	40,350	39,600	40,400	40,400	2.93	425	730K	29B
1401/01/23	39,200	38,500	39,250	39,250	2.88	411	630K	25B
1401/01/22	37,950	37,200	38,150	38,150	2.97	368	552K	21B
1401/01/21	37,150	36,450	37,150	37,050	4.66	385	901K	33B
1401/01/20	35,400	34,750	35,400	35,400	2.91	155	358K	13B
1401/01/17	33,900	33,900	34,400	34,400	2.99	145	298K	10B
1401/01/16	33,400	32,550	33,450	33,400	2.77	380	671K	22B
1401/01/15	32,400	32,400	32,950	32,500	(2.69)	813	2M	53B
1401/01/14	34,400	32,500	34,500	33,400	(0.3)	766	2M	54B
1401/01/10	33,250	32,250	33,550	33,500	2.76	427	773K	26B
1401/01/09	32,700	31,450	32,700	32,600	4.65	496	1M	35B
1401/01/07	31,150	31,000	31,150	31,150	2.98	338	601K	19B
1401/01/06	30,250	30,000	30,250	30,250	2.89	141	390K	12B
1400/12/28	29,400	29,300	29,400	29,400	2.98	254	396K	12B
1400/12/25	28,750	27,600	28,750	28,550	2.15	381	559K	16B
1400/12/24	28,100	27,600	28,100	27,950	4.29	638	2M	61B
1400/12/23	26,800	26,800	26,800	26,800	2.88	62	395K	11B
1400/12/22	26,300	26,300	26,300	26,050	1.96	63	260K	7B
1400/12/21	25,500	25,500	25,550	25,550	2.82	127	426K	11B
1400/12/18	24,900	24,050	24,950	24,850	4.41	221	490K	12B
1400/12/17	23,950	23,400	23,950	23,800	2.15	398	1M	30B
1400/12/16	23,250	23,200	23,300	23,300	2.87	160	438K	10B
1400/12/15	21,750	21,700	22,900	22,650	1.80	305	498K	11B
1400/12/14	23,100	21,250	23,100	22,250	0.91	259	334K	7B
1400/12/11	22,100	21,350	22,200	22,050	2.08	340	642K	14B
1400/12/09	21,750	21,300	21,750	21,600	2.13	130	329K	7B
1400/12/08	20,800	20,500	21,400	21,150	1.68	330	591K	12B
1400/12/07	21,800	20,750	21,800	20,800	(2.58)	240	511K	11B
1400/12/04	21,300	20,950	21,500	21,350	2.15	431	716K	15B
1400/12/03	20,800	20,800	21,550	20,900	(4.35)	778	2M	41B
1400/12/02	21,650	21,650	21,650	21,850	(2.02)	68	298K	6B
1400/12/01	22,200	22,200	22,200	22,300	(2.41)	78	375K	8B
1400/11/30	22,600	22,600	23,200	22,850	(1.72)	150	270K	6B
1400/11/27	23,200	23,200	23,350	23,250	(4.71)	156	380K	9B
1400/11/25	23,950	23,950	24,800	24,400	(1.01)	150	207K	5B
1400/11/24	24,450	24,400	24,850	24,650	(1.99)	205	270K	7B
1400/11/23	25,200	25,050	25,900	25,150	(2.52)	227	358K	9B
1400/11/20	25,750	25,450	26,750	25,800	(1.53)	361	476K	12B
1400/11/19	26,600	25,200	26,650	26,200	1.16	383	724K	19B
1400/11/18	25,350	25,300	26,800	25,900	(0.58)	394	669K	17B
1400/11/17	26,650	25,650	27,000	26,050	(1.33)	350	417K	11B
1400/11/16	26,250	26,250	27,300	26,400	(2.4)	884	2M	42B
1400/11/13	26,450	26,450	26,550	27,050	(0.73)	102	89K	2B
1400/11/12	27,600	27,050	28,650	27,250	(2.15)	612	860K	23B
1400/11/11	27,650	27,650	29,300	27,850	(2.28)	826	2M	56B
1400/11/10	27,900	27,900	27,900	28,500	(2.9)	96	192K	5B
1400/11/09	29,100	29,100	29,100	29,350	(2.17)	67	243K	7B
1400/11/06	29,550	29,550	29,550	30,000	(1.48)	48	177K	5B
1400/11/05	31,500	30,200	31,500	30,450	(2.09)	204	294K	9B
1400/11/04	31,250	30,000	31,400	31,100	1.97	1,415	3M	84B
1400/11/03	30,500	30,250	30,500	30,500	2.87	1,095	6M	176B
1400/11/02	29,400	28,250	29,900	29,650	2.07	166	401K	12B
1400/10/29	28,350	28,200	29,900	29,050	0.0	254	601K	17B
1400/10/28	28,500	27,550	29,250	29,050	2.29	310	521K	15B
1400/10/27	28,100	27,950	29,300	28,400	(1.39)	119	193K	5B
1400/10/26	29,350	28,100	29,350	28,800	0.35	113	129K	4B
1400/10/25	29,600	28,000	29,650	28,700	(0.52)	149	153K	4B
1400/10/22	28,750	28,700	29,500	28,850	(2.37)	149	274K	8B
1400/10/21	28,800	28,800	31,000	29,550	(2.48)	236	243K	7B
1400/10/20	29,450	29,450	29,450	30,300	(0.16)	21	21K	609M
1400/10/19	29,550	29,550	29,600	30,350	(0.33)	43	40K	1B
1400/10/18	30,300	30,150	31,500	30,450	(1.87)	141	225K	7B
1400/10/15	31,202	30,201	31,886	31,031	0.23	153	149K	5B
1400/10/14	31,226	30,319	31,226	30,960	2.12	215	236K	7B
1400/10/13	30,880	30,060	30,888	30,317	1.09	92	131K	4B
1400/10/12	29,747	29,747	30,600	29,989	0.82	149	114K	3B
1400/10/11	30,131	29,228	30,140	29,746	(1.28)	157	179K	5B
1400/10/08	29,263	29,250	30,940	30,131	(0.07)	304	245K	7B
1400/10/07	30,849	29,602	30,849	30,151	(1.2)	188	145K	4B
1400/10/06	30,455	30,455	31,200	30,517	(2.8)	225	302K	9B
1400/10/05	30,542	30,542	30,542	31,396	(0.29)	31	29K	896M
1400/10/04	31,365	31,352	32,779	31,486	(2.58)	250	286K	9B
1400/10/01	33,200	31,448	33,201	32,321	0.14	384	408K	13B
1400/09/30	32,085	32,085	33,530	32,275	(4.44)	200	446K	14B
1400/09/29	32,765	32,765	32,765	33,773	(0.01)	3	1K	45M
1400/09/28	32,770	32,770	32,770	33,778	(0.01)	3	1K	45M
1400/09/27	32,806	32,806	32,806	33,783	(0.11)	11	11K	354M
1400/09/24	32,467	32,467	32,467	33,820	(1.04)	35	58K	2B
1400/09/23	33,155	33,155	33,155	34,175	(0.01)	3	1K	47M
1400/09/22	33,189	33,189	33,189	34,180	(0.1)	11	10K	316M
1400/09/21	33,196	33,196	33,196	34,215	(0.02)	7	2K	62M
1400/09/20	33,950	33,950	35,700	34,222	(4.24)	237	254K	9B
1400/09/17	34,774	34,774	34,774	35,736	(0.32)	33	30K	1B
1400/09/16	34,818	34,818	34,818	35,849	(0.13)	10	12K	407M
1400/09/15	34,974	34,974	35,717	35,894	(0.45)	66	42K	1B
1400/09/14	37,020	34,886	37,020	36,055	0.27	217	206K	7B
1400/09/13	33,791	33,791	37,347	35,957	1.09	517	786K	28B
1400/09/10	34,521	34,521	34,521	35,569	(0.05)	6	5K	163M
1400/09/09	35,199	35,199	36,270	35,588	(1.93)	75	170K	6B
1400/09/08	36,115	36,112	36,950	36,287	(2.53)	165	231K	8B
1400/09/07	38,545	36,320	38,545	37,228	(0.53)	236	185K	7B
1400/09/06	36,670	36,667	38,770	37,426	(0.99)	227	288K	11B
1400/09/03	38,790	37,640	39,499	37,801	(2.58)	296	358K	14B
1400/09/02	39,001	38,790	39,500	38,804	(2.96)	231	278K	11B
1400/09/01	41,560	39,180	41,579	39,989	(0.99)	220	153K	6B
1400/08/30	40,501	40,501	41,351	40,387	0.59	129	101K	4B
1400/08/29	40,900	39,950	41,008	40,152	0.84	200	184K	7B
1400/08/26	39,650	39,500	40,690	39,816	(2.22)	263	263K	10B
1400/08/25	42,300	40,653	42,300	40,720	(2.84)	175	281K	11B
1400/08/24	42,596	41,731	44,000	41,910	(2.58)	179	324K	14B
1400/08/23	42,938	42,768	44,384	43,021	(2.42)	356	523K	22B
1400/08/22	44,090	44,090	44,090	44,090	(3.0)	53	254K	11B
1400/08/19	46,680	45,284	47,500	45,453	(2.64)	256	452K	21B
1400/08/18	47,195	45,161	47,930	46,684	0.29	166	176K	8B
1400/08/17	46,000	45,280	47,880	46,549	(0.24)	231	338K	16B
1400/08/16	46,894	44,519	46,894	46,659	2.48	424	801K	37B
1400/08/15	45,529	45,529	45,529	45,529	3.00	71	325K	15B
1400/08/12	44,506	44,506	44,506	44,203	2.30	57	158K	7B
1400/08/11	42,658	42,658	45,296	43,210	(1.74)	250	637K	28B
1400/08/10	43,530	43,530	43,530	43,977	(2.0)	44	137K	6B
1400/08/09	44,876	44,876	45,000	44,876	(5.0)	108	239K	11B
1400/08/08	47,182	47,181	49,000	47,237	(2.88)	133	198K	9B
1400/08/05	48,889	48,594	51,180	48,640	(2.91)	273	448K	22B
1400/08/04	50,812	49,287	51,987	50,096	(1.41)	318	366K	18B
1400/08/03	52,300	50,701	52,300	50,811	(2.79)	454	673K	34B
1400/08/01	53,793	51,587	54,600	52,269	(1.72)	935	1M	76B
1400/07/28	52,201	52,185	54,855	53,182	(1.14)	567	427K	23B
1400/07/27	55,100	52,945	55,100	53,793	(1.45)	464	383K	21B
1400/07/26	54,800	53,501	55,400	54,582	(0.43)	429	347K	19B
1400/07/25	54,850	53,555	55,161	54,817	2.36	913	926K	51B
1400/07/24	53,455	52,805	53,565	53,555	2.98	330	601K	32B
1400/07/21	52,600	50,011	52,828	52,005	1.39	495	691K	36B
1400/07/20	51,000	49,372	51,506	51,290	2.57	542	557K	29B
1400/07/19	49,000	48,810	50,990	50,006	(0.19)	238	234K	12B
1400/07/18	51,010	49,760	51,010	50,099	(2.24)	334	317K	16B
1400/07/17	52,430	50,231	52,430	51,249	0.19	361	223K	11B
1400/07/14	50,230	50,229	51,940	51,154	0.35	333	300K	15B
1400/07/12	52,225	50,470	52,225	50,975	(1.38)	342	244K	12B
1400/07/11	52,325	50,951	54,000	51,689	(1.59)	552	417K	22B
1400/07/10	52,555	50,710	52,555	52,525	2.94	320	418K	22B
1400/07/07	49,900	49,900	51,363	51,025	2.32	413	348K	18B
1400/07/06	49,650	49,010	50,969	49,867	0.77	462	506K	25B
1400/07/04	51,200	48,410	51,200	49,485	(0.84)	499	341K	17B
1400/07/03	49,980	48,611	49,982	49,904	2.84	622	619K	31B
1400/06/31	48,796	46,431	48,796	48,527	2.43	706	1M	64B
1400/06/30	49,399	46,859	49,399	47,375	(1.93)	713	2M	76B
1400/06/29	47,550	47,550	49,900	48,308	(0.8)	500	574K	28B
1400/06/28	48,962	48,552	51,099	48,698	(2.71)	480	627K	31B
1400/06/27	52,400	49,929	52,400	50,053	(2.76)	436	366K	18B
1400/06/24	51,900	50,509	51,900	51,473	1.98	433	304K	16B
1400/06/23	48,000	48,000	50,505	50,476	2.94	422	558K	28B
1400/06/22	49,999	47,690	49,999	49,034	(0.22)	426	306K	15B
1400/06/21	50,000	48,738	50,700	49,144	(2.19)	591	513K	25B
1400/06/20	50,710	49,250	50,711	50,245	2.05	994	1M	57B
1400/06/17	49,234	49,234	49,234	49,234	3.00	324	360K	18B
1400/06/16	47,310	47,010	47,851	47,800	2.89	308	365K	17B
1400/06/15	46,373	45,455	46,494	46,458	2.92	440	646K	30B
1400/06/14	45,000	43,770	46,268	45,140	0.26	653	486K	22B
1400/06/13	46,996	44,423	47,137	45,023	(1.66)	368	279K	13B
1400/06/10	44,982	44,252	46,206	45,783	2.06	331	337K	15B
1400/06/09	44,642	44,559	46,669	44,861	(2.34)	244	256K	11B
1400/06/08	48,200	45,714	48,200	45,937	(2.53)	284	272K	12B
1400/06/07	47,800	45,780	48,500	47,127	(0.14)	694	545K	26B
1400/06/06	48,025	46,700	48,025	47,192	1.21	328	269K	13B
1400/06/03	46,340	45,144	46,965	46,627	2.26	379	434K	20B
1400/06/02	45,461	44,380	45,801	45,598	2.54	412	342K	16B
1400/06/01	44,472	44,100	44,472	44,467	2.99	261	288K	13B
1400/05/31	44,167	42,843	44,800	43,177	(2.24)	481	471K	20B
1400/05/24	45,310	43,951	45,739	44,168	(2.52)	657	617K	27B
1400/05/23	46,000	45,000	46,300	45,310	0.57	284	229K	10B
1400/05/20	43,800	43,800	46,427	45,052	(0.06)	488	412K	19B
1400/05/19	44,397	44,397	45,170	45,077	2.79	277	295K	13B
1400/05/18	43,110	43,100	44,279	43,855	2.01	240	317K	14B
1400/05/17	43,578	42,010	43,578	42,990	0.15	312	295K	13B
1400/05/16	43,510	41,507	43,527	42,925	0.32	316	321K	14B
1400/05/13	43,523	42,800	43,523	42,790	1.25	210	163K	7B
1400/05/12	40,728	40,320	42,812	42,260	1.67	441	442K	19B
1400/05/11	42,000	41,440	43,490	41,566	(2.7)	211	240K	10B
1400/05/10	42,310	42,289	44,372	42,721	(2.01)	305	218K	9B
1400/05/09	43,841	43,310	44,397	43,596	1.14	263	154K	7B
1400/05/06	43,245	42,030	43,246	43,104	2.66	397	323K	14B
1400/05/05	42,268	40,300	42,269	41,987	2.31	450	477K	20B
1400/05/04	41,038	40,711	41,038	41,038	3.00	182	336K	14B
1400/04/28	38,352	38,327	40,697	39,843	0.84	421	698K	28B
1400/04/27	40,040	38,955	40,040	39,512	(1.61)	186	145K	6B
1400/04/26	41,488	39,080	41,488	40,159	(0.32)	299	175K	7B
1400/04/21	40,860	40,086	41,550	40,287	(2.51)	455	455K	18B
1400/04/20	43,498	39,443	43,591	41,325	(0.46)	423	366K	15B
1400/04/19	41,700	40,555	41,705	41,518	2.54	237	216K	9B
1400/04/16	39,752	38,210	40,555	40,491	2.84	244	282K	11B
1400/04/15	38,999	37,450	39,752	39,374	2.02	487	569K	22B
1400/04/14	39,680	38,547	39,680	38,595	(2.88)	251	339K	13B
1400/04/13	40,527	39,603	40,826	39,739	(2.66)	170	215K	9B
1400/04/12	40,527	40,527	42,400	40,827	(2.28)	222	337K	14B
1400/04/09	42,900	41,000	42,999	41,780	(0.33)	179	92K	4B
1400/04/08	41,850	41,744	43,300	41,917	(2.6)	180	213K	9B
1400/04/07	42,100	42,000	43,326	43,035	2.31	262	260K	11B
1400/04/06	42,044	42,044	43,338	42,065	(2.95)	297	357K	15B
1400/04/05	43,339	43,339	43,805	43,344	(2.99)	130	229K	10B
1400/04/02	44,030	43,805	44,944	44,679	(1.06)	137	85K	4B
1400/04/01	46,374	44,013	46,374	45,159	0.29	55	39K	2B
1400/03/30	45,310	43,951	46,580	45,027	(0.62)	342	248K	11B
1400/03/29	45,599	44,271	45,599	45,310	2.35	442	478K	22B
1400/03/26	44,271	44,271	44,271	44,271	3.00	186	232K	10B
1400/03/25	40,737	40,737	43,255	42,982	2.35	190	241K	10B
1400/03/24	42,000	41,404	42,687	41,996	(1.61)	154	133K	6B
1400/03/23	43,655	42,344	43,655	42,684	(2.22)	183	185K	8B
1400/03/22	43,112	43,091	45,300	43,653	(1.73)	298	399K	17B
1400/03/19	44,106	44,106	46,700	44,423	(2.3)	277	454K	20B
1400/03/18	44,200	44,200	44,200	45,470	(3.31)	29	117K	5B
1400/03/08	46,334	46,334	46,334	47,746	(0.04)	13	3K	133M
1400/03/05	46,335	46,335	46,335	47,766	0.0	2	220	10M
1400/03/04	45,386	45,386	45,386	47,768	(0.01)	3	559	25M
1400/03/03	46,342	46,342	46,342	47,774	0.0	1	170	8M
1400/02/29	45,454	45,454	45,454	47,775	(0.15)	2	6K	273M
1400/02/28	46,413	46,413	46,413	47,846	0.0	2	260	12M
1400/02/27	46,423	46,423	46,423	47,848	(0.02)	5	1K	65M
1400/02/26	47,858	47,858	47,858	47,858	(3.0)	61	242K	12B
1400/02/25	47,331	47,331	47,331	49,338	(0.97)	14	39K	2B
1400/02/22	48,826	48,826	48,826	49,822	0.0	1	110	5M
1400/02/21	48,836	48,836	48,836	49,822	(0.02)	4	4K	198M
1400/02/20	48,838	48,838	48,838	49,832	0.0	3	649	32M
1400/02/19	47,898	47,898	47,898	49,834	(0.12)	10	12K	564M
1400/02/18	49,098	49,098	49,098	49,893	(0.41)	13	82K	4B
1400/02/15	49,442	49,442	49,500	50,099	(0.7)	124	134K	7B
1400/02/13	49,711	49,711	49,711	50,451	(0.54)	38	104K	5B
1400/02/12	49,555	49,555	50,000	50,725	(1.73)	160	169K	8B
1400/02/11	51,215	51,215	52,100	51,619	(1.23)	225	251K	13B
1400/02/08	52,411	51,364	52,411	52,260	(0.29)	76	56K	3B
1400/02/07	53,500	51,436	53,980	52,412	(0.14)	387	245K	13B
1400/02/06	51,065	51,065	53,490	52,485	0.73	503	343K	18B
1400/02/05	51,181	51,181	53,791	52,107	(0.23)	356	142K	7B
1400/02/04	51,483	51,483	52,790	52,225	(0.59)	120	113K	6B
1400/02/01	54,000	51,891	54,000	52,533	(0.79)	126	183K	10B
1400/01/31	52,317	52,317	54,979	52,949	(0.81)	325	297K	16B
1400/01/30	51,874	51,874	55,000	53,384	(1.2)	181	144K	8B
1400/01/29	52,959	52,959	52,959	54,035	(0.01)	3	1K	73M
1400/01/28	53,357	53,357	53,358	54,039	(0.75)	73	137K	7B
1400/01/25	56,548	53,905	56,548	54,445	(1.02)	248	215K	12B
1400/01/24	54,066	54,066	56,500	55,005	(0.3)	499	387K	21B
1400/01/23	54,255	54,255	54,255	55,169	(0.35)	50	64K	3B
1400/01/22	55,903	54,500	55,903	55,362	2.00	338	301K	17B
1400/01/18	55,480	53,535	55,480	54,275	(0.64)	339	216K	12B
1400/01/17	54,620	54,592	54,824	54,627	(1.94)	456	392K	21B
1400/01/16	56,343	55,512	56,620	55,706	(1.66)	364	396K	22B
1400/01/15	54,850	54,850	57,640	56,644	1.21	820	668K	38B
1400/01/14	58,400	55,616	58,400	55,969	(1.38)	417	355K	20B
1400/01/11	56,700	55,500	56,784	56,751	2.94	342	385K	22B
1400/01/10	55,242	52,900	55,243	55,131	2.79	402	493K	27B
1400/01/08	54,169	53,000	54,169	53,634	1.98	329	275K	15B
1400/01/07	53,000	52,119	54,689	52,592	(1.11)	428	349K	18B
1399/12/27	53,590	52,802	53,800	53,182	1.73	391	326K	17B
1399/12/26	54,000	52,075	54,000	52,279	(1.61)	642	643K	34B
1399/12/25	53,087	53,087	53,950	53,137	(1.91)	988	1M	64B
1399/12/24	53,448	53,448	53,448	54,170	(0.67)	71	127K	7B
1399/12/23	54,800	52,237	54,902	54,538	2.32	1,317	1M	67B
1399/12/20	53,435	52,150	53,435	53,303	2.74	978	1M	66B
1399/12/19	51,400	51,000	52,414	51,879	1.95	756	669K	35B
1399/12/18	51,400	48,950	51,400	50,888	1.97	1,535	2M	79B
1399/12/17	48,397	48,397	50,865	49,903	1.05	1,116	1M	64B
1399/12/16	49,125	49,125	52,306	49,384	(3.49)	1,439	2M	88B
1399/12/13	50,151	50,151	50,151	51,171	(0.01)	4	1K	60M
1399/12/12	50,290	50,290	50,290	51,174	(0.28)	19	53K	3B
1399/12/11	50,292	50,292	50,292	51,316	0.0	3	719	36M
1399/12/10	50,012	50,012	50,012	51,318	(1.49)	52	142K	7B
1399/12/09	51,460	51,460	51,460	52,095	(0.79)	25	150K	8B
1399/12/06	52,308	52,308	52,665	52,510	(1.62)	223	300K	16B
1399/12/05	52,665	52,665	52,665	53,375	(0.68)	25	124K	7B
1399/12/04	51,617	51,617	51,617	53,739	(0.05)	19	5K	245M
1399/12/03	52,991	52,991	52,991	53,767	(0.56)	23	104K	5B
1399/12/02	53,390	53,390	53,390	54,072	(0.75)	30	137K	7B
1399/11/29	53,832	53,832	53,832	54,479	(0.82)	42	144K	8B
1399/11/28	53,708	53,708	53,708	54,930	(1.81)	78	159K	9B
1399/11/27	55,430	55,430	55,430	55,945	(1.09)	59	190K	11B
1399/11/26	55,974	55,974	55,974	56,561	(0.97)	89	170K	10B
1399/11/25	58,941	56,081	58,941	57,116	(0.19)	1,249	2M	87B
1399/11/21	57,225	57,225	57,225	57,225	3.00	276	439K	25B
1399/11/20	55,100	55,014	57,996	55,559	(2.04)	2,539	4M	221B
1399/11/19	55,955	55,955	60,490	56,715	(3.71)	1,668	2M	103B
1399/11/18	58,813	58,813	60,630	58,899	(2.86)	264	419K	25B
1399/11/15	58,963	58,963	62,609	60,631	(0.25)	3,007	4M	253B
1399/11/14	61,756	58,171	61,756	60,786	1.38	2,524	4M	255B
1399/11/13	60,000	55,401	61,153	59,958	2.95	681	2M	124B
1399/11/12	58,658	58,658	58,658	58,241	2.27	144	268K	16B
1399/11/11	58,199	58,199	58,199	56,950	0.79	124	93K	5B
1399/11/08	56,877	56,877	56,877	56,504	2.32	117	303K	17B
1399/11/07	56,136	56,136	56,136	55,221	3.29	136	258K	14B
1399/11/06	54,218	54,218	54,218	53,463	1.57	119	204K	11B
1399/11/05	52,639	52,639	52,639	52,639	3.00	151	580K	31B
1399/11/04	49,700	49,544	52,608	51,106	0.06	1,577	2M	112B
1399/11/01	52,450	49,396	52,450	51,076	0.30	2,628	5M	234B
1399/10/30	51,189	51,189	51,189	50,923	2.46	194	334K	17B
1399/10/29	46,437	46,437	51,325	49,699	1.67	1,586	3M	153B
1399/10/27	47,697	47,697	47,697	48,881	(0.59)	38	80K	4B
1399/10/24	48,085	48,085	48,085	49,172	(0.81)	31	107K	5B
1399/10/23	48,479	48,479	48,479	49,572	(0.81)	22	108K	5B
1399/10/22	48,697	48,697	48,697	49,978	(0.45)	46	59K	3B
1399/10/09	49,393	49,393	49,393	50,203	(1.41)	66	196K	10B
1399/10/08	53,258	50,157	53,258	50,920	(1.52)	739	1M	60B
1399/10/07	51,775	50,000	51,775	51,708	4.86	883	1M	71B
1399/10/06	49,310	49,310	49,310	49,310	3.00	195	422K	21B
1399/10/03	48,081	47,623	48,081	47,874	2.56	230	402K	19B
1399/10/02	47,600	44,849	47,623	46,681	0.96	1,277	2M	83B
1399/10/01	45,990	44,210	46,296	46,236	4.86	848	1M	65B
1399/09/30	44,003	42,389	45,009	44,092	0.90	1,001	1M	58B
1399/09/29	44,003	44,003	44,003	43,699	2.29	114	357K	16B
1399/09/26	40,509	40,509	43,012	42,722	2.30	227	401K	17B
1399/09/25	41,760	41,760	41,800	41,760	(3.0)	354	557K	23B
1399/09/24	44,499	42,650	44,499	43,051	(2.09)	1,076	1M	55B
1399/09/23	44,378	43,100	44,378	43,969	2.05	1,367	1M	64B
1399/09/22	45,538	42,886	45,538	43,086	(2.55)	2,538	3M	118B
1399/09/19	44,220	43,500	44,220	44,212	2.98	1,110	2M	87B
1399/09/18	42,952	42,080	42,952	42,933	2.95	895	2M	71B
1399/09/17	40,550	40,140	42,612	41,701	0.80	3,448	5M	218B
1399/09/16	41,352	41,352	42,275	41,371	(2.95)	1,236	4M	182B
1399/09/15	41,697	41,697	41,697	42,630	(2.87)	150	262K	11B
1399/09/12	42,907	42,907	42,907	43,891	(0.78)	38	114K	5B
1399/09/11	43,279	43,279	43,279	44,234	(0.86)	37	126K	5B
1399/09/10	43,696	43,696	43,696	44,617	(0.95)	58	140K	6B
1399/09/09	43,179	43,179	43,179	45,047	(0.89)	70	78K	3B
1399/09/08	44,109	44,109	44,109	45,451	(0.05)	10	7K	313M
1399/09/05	44,114	44,114	44,114	45,473	(0.01)	5	2K	75M
1399/09/04	44,432	44,432	44,432	45,478	(0.72)	14	101K	5B
1399/09/03	44,073	44,073	44,073	45,806	(1.26)	24	107K	5B
1399/09/02	45,328	45,328	45,328	46,392	(0.72)	19	102K	5B
1399/09/01	45,666	45,666	45,666	46,729	(0.74)	15	105K	5B
1399/08/28	46,023	46,023	46,023	47,078	(0.78)	29	106K	5B
1399/08/27	45,642	45,642	45,642	47,446	(1.24)	17	102K	5B
1399/08/26	46,951	46,951	46,951	48,044	(0.74)	12	101K	5B
1399/08/25	47,315	47,315	47,315	48,403	(0.77)	19	105K	5B
1399/08/21	46,342	46,342	46,342	48,778	(0.01)	4	545	25M
1399/08/17	46,351	46,351	46,351	48,781	(0.02)	3	1K	69M
1399/08/14	47,327	47,327	47,327	48,790	0.0	1	120	6M
1399/08/12	47,328	47,328	47,328	48,790	0.0	3	310	15M
1399/08/10	46,358	46,358	46,358	48,791	(0.01)	5	983	46M
1399/08/07	47,335	47,335	47,335	48,797	0.0	2	212	10M
1399/08/03	46,371	46,371	46,371	48,798	(0.03)	2	2K	99M
1399/07/30	47,352	47,352	47,352	48,811	(0.01)	1	1K	62M
1399/07/29	47,355	47,355	47,355	48,816	(0.01)	2	895	42M
1399/07/27	46,380	46,380	46,380	48,819	0.0	3	368	17M
1399/07/23	47,359	47,359	47,359	48,821	0.0	4	422	20M
1399/07/22	47,361	47,361	47,361	48,823	0.0	1	462	22M
1399/07/21	47,364	47,364	47,364	48,825	(0.01)	6	710	34M
1399/07/20	46,447	46,447	46,447	48,828	(0.13)	25	11K	490M
1399/07/19	47,428	47,428	47,428	48,891	(0.01)	7	851	40M
1399/07/16	47,438	47,438	47,438	48,894	(0.02)	7	3K	152M
1399/07/14	47,444	47,444	47,444	48,905	(0.01)	8	2K	84M
1399/07/12	47,481	47,481	47,481	48,911	(0.08)	5	10K	497M
1399/07/09	47,484	47,484	47,484	48,949	(0.01)	3	969	46M
1399/07/08	47,493	47,493	47,493	48,952	(0.02)	7	3K	125M
1399/07/06	47,505	47,505	47,505	48,961	(0.03)	4	4K	167M
1399/07/05	47,512	47,512	47,512	48,974	(0.01)	4	2K	87M
1399/07/02	47,513	47,513	47,513	48,981	0.0	3	325	15M
1399/07/01	46,541	46,541	46,541	48,982	(0.02)	7	1K	64M
1399/06/31	47,524	47,524	47,524	48,990	(0.01)	7	966	46M
1399/06/30	47,527	47,527	47,527	48,993	(0.01)	4	764	36M
1399/06/29	47,531	47,531	47,531	48,996	(0.01)	6	1K	68M
1399/06/26	46,607	46,607	46,607	49,001	(0.12)	29	10K	444M
1399/06/25	47,649	47,649	47,649	49,059	(0.13)	36	17K	829M
1399/06/24	47,662	47,662	47,662	49,122	(0.03)	10	4K	178M
1399/06/23	47,665	47,665	47,665	49,136	(0.01)	5	730	35M
1399/06/22	46,752	46,752	46,752	49,139	(0.15)	13	12K	567M
1399/06/19	47,742	47,742	47,742	49,212	(0.01)	6	2K	83M
1399/06/18	47,743	47,743	47,743	49,218	0.0	1	208	10M
1399/06/17	47,745	47,745	47,745	49,219	0.0	5	627	30M
1399/06/16	46,786	46,786	46,786	49,221	(0.05)	13	5K	211M
1399/06/15	47,773	47,773	47,773	49,248	0.0	5	653	31M
1399/06/12	47,775	47,775	47,775	49,250	0.0	4	576	28M
1399/06/11	47,783	47,783	47,783	49,252	(0.02)	9	2K	106M
1399/06/10	46,896	46,896	46,896	49,260	(0.21)	34	17K	797M
1399/06/05	48,160	48,160	48,160	49,364	(0.57)	95	77K	4B
1399/06/04	48,268	48,268	48,268	49,649	(0.22)	44	30K	1B
1399/06/03	48,295	48,295	48,295	49,760	(0.06)	14	7K	356M
1399/06/02	47,388	47,388	47,388	49,788	(0.19)	18	15K	710M
1399/06/01	48,529	48,529	48,529	49,882	(0.29)	45	39K	2B
1399/05/29	48,568	48,568	48,568	50,029	(0.08)	39	10K	499M
1399/05/28	52,390	49,343	52,390	50,070	(1.57)	446	347K	17B
1399/05/27	49,830	49,830	54,000	50,869	(3.02)	351	429K	22B
1399/05/26	50,915	50,915	50,915	52,452	(0.07)	23	9K	455M
1399/05/25	51,262	51,262	51,262	52,489	(0.68)	52	85K	4B
1399/05/22	52,138	52,138	55,249	52,847	(1.68)	190	320K	17B
1399/05/21	51,812	51,812	51,812	53,750	(1.44)	83	104K	5B
1399/05/20	53,085	53,085	53,085	54,538	(0.34)	58	41K	2B
1399/05/19	53,733	53,733	53,750	54,726	(1.21)	120	145K	8B
1399/05/15	55,178	55,177	56,800	55,394	(2.62)	350	329K	18B
1399/05/14	56,999	54,850	58,240	56,883	0.60	901	775K	44B
1399/05/13	58,013	54,637	58,013	56,546	0.39	686	861K	49B
1399/05/12	57,427	57,427	57,427	56,324	1.02	115	125K	7B
1399/05/11	57,244	57,244	57,244	55,755	2.27	166	166K	10B
1399/05/08	55,427	55,427	55,427	54,519	1.31	246	162K	9B
1399/05/07	53,915	53,915	53,915	53,813	2.80	202	346K	19B
1399/05/06	50,594	50,594	53,722	52,345	0.36	1,012	2M	83B
1399/05/05	51,309	51,309	51,309	52,158	(1.39)	149	172K	9B
1399/05/04	55,694	52,477	55,694	52,895	(2.23)	939	1M	56B
1399/05/01	54,210	51,100	54,210	54,100	2.79	706	1M	54B
1399/04/31	52,632	52,632	52,632	52,632	5.00	301	767K	40B
1399/04/30	50,785	50,785	50,785	50,126	1.66	132	231K	12B
1399/04/29	50,051	50,051	50,051	49,306	1.47	142	204K	10B
1399/04/28	49,402	49,402	49,402	48,594	1.31	115	183K	9B
1399/04/25	49,952	49,952	49,952	47,964	0.82	124	72K	4B
1399/04/24	48,360	48,360	48,360	47,574	1.32	111	194K	9B
1399/04/23	47,917	47,917	47,917	46,952	0.79	129	135K	6B
1399/04/22	47,732	47,732	47,732	46,522	0.39	81	57K	3B
1399/04/21	47,744	47,744	47,744	46,342	1.92	194	169K	8B
1399/04/18	45,486	44,700	45,486	45,471	2.96	547	993K	45B
1399/04/17	44,450	43,400	44,459	44,162	2.31	625	588K	26B
1399/04/16	43,300	42,002	43,350	43,165	2.56	740	645K	28B
1399/04/15	43,000	41,051	43,440	42,088	(0.55)	683	663K	28B
1399/04/14	44,590	41,994	44,590	42,320	(2.25)	698	708K	30B
1399/04/11	44,253	41,677	44,253	43,292	0.76	286	302K	13B
1399/04/10	40,720	40,720	43,235	42,965	2.36	832	891K	38B
1399/04/09	41,911	41,911	43,000	41,976	(2.85)	663	764K	32B
1399/04/08	44,948	42,330	44,948	43,207	(0.99)	559	509K	22B
1399/04/07	41,487	41,486	44,052	43,639	2.03	580	759K	33B
1399/04/04	42,768	42,768	42,917	42,769	(3.0)	705	871K	37B
1399/04/03	44,204	42,830	44,204	44,090	2.73	619	723K	32B
1399/04/02	42,950	42,000	42,962	42,917	2.89	362	717K	31B
1399/04/01	41,821	40,500	41,821	41,711	4.72	687	643K	27B
1399/03/31	39,700	39,500	40,387	39,830	1.58	330	307K	12B
1399/03/27	39,100	38,000	39,460	39,211	2.35	500	524K	21B
1399/03/26	38,700	37,201	38,806	38,311	1.69	681	581K	22B
1399/03/25	38,999	37,598	38,999	37,676	(2.8)	851	767K	29B
1399/03/24	40,258	38,256	40,258	38,760	(0.88)	879	661K	26B
1399/03/21	38,995	38,000	39,803	39,106	1.19	615	475K	19B
1399/03/20	37,784	37,783	39,557	38,645	0.62	535	451K	17B
1399/03/19	40,118	37,783	40,118	38,405	(1.4)	732	784K	30B
1399/03/18	41,795	40,542	42,000	38,951	5.41	266	281K	11B
1399/03/06	37,000	36,834	38,000	37,223	(1.98)	443	373K	14B
1399/03/03	37,527	37,527	38,687	37,973	(1.85)	529	429K	16B
1399/02/31	39,904	38,210	40,049	38,687	(1.79)	677	405K	16B
1399/02/30	40,422	38,700	40,422	39,391	(0.45)	644	394K	16B
1399/02/29	38,821	38,792	41,120	39,568	(1.06)	873	824K	33B
1399/02/28	39,933	39,933	40,571	39,991	(2.86)	593	516K	21B
1399/02/27	41,321	40,571	42,111	41,168	(1.57)	434	408K	17B
1399/02/24	41,321	41,321	43,500	41,825	(1.81)	728	629K	26B
1399/02/23	44,600	42,055	44,600	42,598	(1.75)	1,003	933K	40B
1399/02/22	43,650	41,901	43,674	43,355	2.25	1,491	2M	70B
1399/02/21	43,000	41,830	43,950	42,402	(1.67)	1,711	1M	62B
1399/02/20	44,892	42,280	44,892	43,123	(1.06)	1,757	1M	48B
1399/02/17	43,505	43,505	44,402	43,587	(2.82)	891	663K	29B
1399/02/16	46,289	43,595	46,291	44,850	(0.21)	1,031	822K	37B
1399/02/15	46,999	42,723	46,999	44,943	(0.05)	1,845	2M	71B
1399/02/14	44,965	44,965	44,965	44,965	3.00	569	509K	23B
1399/02/13	44,506	44,506	44,506	43,656	1.03	236	159K	7B
1399/02/10	43,210	43,210	43,210	43,210	3.00	529	1M	55B
1399/02/09	43,001	43,001	43,001	41,952	2.44	225	255K	11B
1399/02/08	41,687	41,687	41,687	40,954	1.19	174	207K	9B
1399/02/07	40,492	40,000	40,492	40,473	2.95	1,603	3M	131B
1399/02/06	39,313	39,313	39,313	39,313	3.00	718	2M	72B
1399/02/03	37,650	36,939	38,831	38,168	1.24	870	625K	24B
1399/02/02	38,490	37,100	38,490	37,700	(0.83)	594	346K	13B
1399/02/01	38,500	37,570	38,598	38,017	(1.84)	631	403K	15B
1399/01/31	39,379	38,000	39,451	38,729	(0.49)	903	675K	26B
1399/01/30	38,210	38,210	39,379	38,921	1.80	1,027	594K	23B
1399/01/27	38,159	38,159	39,446	38,233	(2.81)	753	504K	19B
1399/01/26	38,547	38,547	38,547	39,339	(1.01)	292	173K	7B
1399/01/25	41,294	39,011	41,294	39,739	(0.88)	438	333K	13B
1399/01/24	40,783	40,783	40,783	40,092	1.25	262	215K	9B
1399/01/23	40,021	39,500	40,021	39,596	1.90	445	335K	13B
1399/01/20	39,420	39,200	39,420	38,856	1.53	449	276K	11B
1399/01/19	38,998	36,891	39,170	38,272	0.64	1,011	667K	26B
1399/01/18	37,721	37,721	38,530	38,030	(2.2)	612	416K	16B
1399/01/17	39,881	38,000	39,881	38,887	0.43	631	341K	13B
1399/01/16	38,905	37,800	38,906	38,720	2.51	827	538K	21B
1399/01/11	37,051	37,019	38,700	37,773	(1.02)	670	317K	12B
1399/01/10	39,412	37,118	39,412	38,163	(0.27)	813	411K	16B
1399/01/09	39,042	38,600	39,044	38,265	0.94	302	168K	7B
1399/01/06	38,630	37,555	38,630	37,907	1.07	532	233K	9B
1399/01/05	38,225	37,501	38,225	37,505	1.06	496	243K	9B
1398/12/28	36,451	36,451	39,999	37,112	(3.28)	1,061	617K	23B
1398/12/27	37,295	37,295	37,295	38,369	(0.21)	104	34K	1B
1398/12/26	37,859	37,859	39,000	38,448	(1.49)	484	253K	10B
1398/12/25	37,957	37,957	37,957	39,029	(0.26)	112	44K	2B
1398/12/24	37,633	37,633	37,633	39,130	(1.22)	250	123K	5B
1398/12/21	39,279	39,279	41,699	39,613	(2.17)	564	413K	16B
1398/12/20	39,662	39,662	39,662	40,493	(0.97)	202	153K	6B
1398/12/19	40,507	39,986	41,017	40,888	(0.81)	324	131K	5B
1398/12/17	42,499	41,017	42,499	41,222	(2.51)	737	420K	17B
1398/12/14	42,900	42,079	43,000	42,285	(2.52)	1,878	1M	58B
1398/12/13	44,394	42,811	44,394	43,380	0.65	967	704K	31B
1398/12/12	43,145	42,500	43,145	43,101	2.89	521	470K	20B
1398/12/11	40,508	40,508	41,978	41,889	2.78	556	460K	19B
1398/12/10	40,990	40,546	42,351	40,756	(2.5)	883	585K	24B
1398/12/07	43,000	41,101	43,000	41,799	(0.62)	1,048	566K	24B
1398/12/06	42,492	41,045	43,100	42,058	(0.61)	935	574K	24B
1398/12/05	42,990	41,400	42,990	42,314	1.29	811	565K	24B
1398/12/04	43,686	41,142	43,686	41,777	(1.5)	2,321	2M	95B
1398/12/03	40,508	40,508	43,012	42,414	1.57	631	391K	17B
1398/11/30	41,568	41,568	42,850	41,760	(2.55)	910	917K	38B
1398/11/29	42,853	42,853	42,853	42,853	(3.0)	116	45K	2B
1398/11/28	44,403	44,170	44,403	44,178	(2.98)	158	63K	3B
1398/11/27	47,100	44,421	47,100	45,536	(0.52)	517	327K	15B
1398/11/26	48,041	45,244	48,041	45,776	(1.86)	585	307K	14B
1398/11/23	47,611	44,949	47,611	46,643	0.90	974	600K	28B
1398/11/21	46,489	42,224	46,489	46,225	4.40	817	810K	37B
1398/11/20	44,295	43,800	44,295	44,276	2.96	337	351K	16B
1398/11/19	43,300	40,900	43,416	43,005	2.02	807	1M	44B
1398/11/16	42,000	41,005	42,202	42,152	2.88	493	461K	19B
1398/11/15	42,399	40,391	42,399	40,973	(0.58)	453	350K	14B
1398/11/14	42,000	40,931	42,050	41,214	(2.33)	983	649K	27B
1398/11/13	44,500	42,089	44,500	42,196	(2.75)	563	394K	17B
1398/11/12	43,420	43,000	43,420	43,390	2.93	386	259K	11B
1398/11/08	42,420	41,304	42,438	42,156	2.32	380	373K	16B
1398/11/07	40,927	40,927	43,204	41,202	(2.35)	442	406K	17B
1398/11/06	43,046	41,754	44,321	42,192	(1.98)	571	387K	16B
1398/11/05	42,725	42,725	45,366	43,045	(2.27)	734	432K	19B
1398/11/02	45,150	43,980	45,150	44,046	(2.85)	164	56K	2B
1398/11/01	46,171	43,483	46,171	45,340	1.14	469	222K	10B
1398/10/30	43,800	43,700	44,875	44,827	2.89	299	202K	9B
1398/10/29	41,988	41,550	43,953	43,568	2.10	454	364K	16B
1398/10/28	41,682	41,682	43,500	42,673	(0.68)	632	390K	17B
1398/10/25	44,748	42,142	44,748	42,964	(1.11)	783	443K	19B
1398/10/24	42,912	42,912	44,800	43,445	(1.79)	943	744K	32B
1398/10/23	44,239	44,239	44,239	44,239	(3.0)	176	129K	6B
1398/10/22	45,290	45,217	46,601	45,607	(2.16)	324	201K	9B
1398/10/21	47,011	45,169	47,011	46,615	1.14	584	349K	16B
1398/10/18	46,090	46,090	46,090	46,090	(2.0)	19	4K	196M
1398/10/17	48,729	45,891	48,729	47,030	(0.59)	281	159K	7B
1398/10/15	45,540	45,540	48,356	47,310	0.77	485	439K	21B
1398/10/14	46,948	46,948	46,948	46,948	(3.0)	80	95K	4B
1398/10/11	48,399	48,390	48,400	48,399	3.00	443	324K	16B
1398/10/10	47,172	44,427	47,172	46,991	2.60	482	375K	18B
1398/10/09	45,000	43,017	46,252	45,799	3.97	549	467K	21B
1398/10/08	44,050	44,050	44,050	44,050	3.00	216	146K	6B
1398/10/07	42,767	42,767	42,767	42,767	3.00	110	80K	3B
1398/10/04	41,522	41,520	41,522	41,522	3.00	266	398K	17B
1398/10/03	40,351	36,520	40,364	40,313	4.87	277	224K	9B
1398/10/02	38,930	36,664	38,930	38,442	1.71	332	312K	12B
1398/10/01	37,797	37,797	37,797	37,797	3.00	99	96K	4B
1398/09/30	36,724	35,800	36,724	36,697	2.92	318	262K	10B
1398/09/27	34,026	34,026	35,727	35,655	4.79	355	241K	9B
1398/09/26	34,141	32,155	34,141	34,026	2.65	333	212K	7B
1398/09/25	33,152	32,188	33,152	33,147	2.98	183	195K	6B
1398/09/24	32,270	30,702	32,270	32,187	2.73	182	196K	6B
1398/09/23	30,490	30,333	32,000	31,331	0.25	274	211K	7B
1398/09/20	32,239	30,365	32,239	31,253	(0.16)	168	72K	2B
1398/09/19	31,111	31,111	32,056	31,304	(2.4)	415	295K	9B
1398/09/18	32,063	32,063	32,887	32,073	(2.97)	264	333K	11B
1398/09/17	33,054	33,054	33,054	33,054	(3.0)	68	104K	3B
1398/09/16	36,075	32,642	36,076	34,076	(0.82)	670	642K	22B
1398/09/13	34,359	34,359	34,359	34,359	3.00	170	168K	6B
1398/09/12	33,359	33,359	33,359	33,359	3.00	51	32K	1B
1398/09/11	32,420	32,000	32,420	32,388	2.90	166	126K	4B
1398/09/10	31,476	31,476	31,476	31,476	5.00	38	29K	925M
1398/09/09	29,978	29,978	29,978	29,978	3.00	27	12K	370M
1398/09/06	29,105	29,105	29,105	29,105	3.00	124	124K	4B
1398/09/05	28,260	28,000	28,260	28,258	2.99	200	327K	9B
1398/09/04	27,437	27,437	27,437	27,437	5.00	28	13K	358M
1398/09/03	26,131	26,131	26,131	26,131	3.00	22	8K	219M
1398/09/02	25,370	25,370	25,370	25,370	3.00	52	47K	1B
1398/08/29	24,632	24,632	24,632	24,632	3.00	22	44K	1B
1398/08/28	23,915	23,915	23,915	23,915	5.00	21	20K	473M
1398/08/27	22,778	22,775	22,778	22,777	2.99	46	24K	556M
1398/08/26	22,421	21,116	22,421	22,115	1.59	131	127K	3B
1398/08/25	21,768	21,768	21,768	21,768	3.00	23	8K	168M
1398/08/22	21,603	20,999	21,603	21,134	0.76	144	144K	3B
1398/08/21	20,974	20,011	20,974	20,974	3.00	146	169K	4B
1398/08/20	20,195	19,199	20,369	20,364	2.97	99	101K	2B
1398/08/19	19,849	18,780	19,933	19,776	2.19	223	251K	5B
1398/08/18	19,985	18,821	19,985	19,353	(0.26)	120	135K	3B
1398/08/14	20,570	19,387	20,570	19,403	(2.92)	145	289K	6B
1398/08/13	20,316	19,597	20,809	19,986	(1.07)	138	90K	2B
1398/08/12	20,315	19,720	20,316	20,203	4.41	208	227K	5B
1398/08/11	19,442	18,876	19,442	19,349	2.51	148	188K	4B
1398/08/08	18,876	18,876	18,876	18,876	3.00	21	30K	559M
1398/08/06	18,327	18,327	18,327	18,327	3.00	62	142K	3B
1398/08/04	17,796	16,765	17,798	17,794	2.97	81	96K	2B
1398/08/01	16,584	16,583	17,606	17,280	1.08	106	142K	2B
1398/07/30	17,279	16,501	17,279	17,095	1.90	60	55K	935M
1398/07/29	16,425	16,425	17,439	16,776	(0.92)	133	171K	3B
1398/07/28	16,932	16,932	16,932	16,932	(5.0)	13	9K	148M
1398/07/24	17,823	17,823	17,823	17,823	(3.0)	5	1K	20M
1398/07/22	19,279	18,270	19,279	18,374	(2.45)	23	6K	111M
1398/07/21	19,077	18,003	19,079	18,835	1.59	62	52K	970M
1398/07/20	19,641	18,503	19,641	18,540	(2.8)	79	71K	1B
1398/07/17	19,598	18,623	19,598	19,075	(0.64)	128	101K	2B
1398/07/16	19,974	18,812	19,974	19,198	(1.01)	98	97K	2B
1398/07/15	19,415	18,501	19,415	19,393	2.88	112	106K	2B
1398/07/14	19,013	18,202	19,013	18,850	2.10	63	44K	831M
1398/07/13	18,000	17,597	18,685	18,463	1.77	146	159K	3B
1398/07/10	17,975	17,975	19,000	18,141	(2.1)	153	201K	4B
1398/07/09	18,765	18,514	19,485	18,530	(2.91)	50	45K	835M
1398/07/08	19,888	18,731	19,888	19,086	(1.16)	166	125K	2B
1398/07/07	20,000	18,856	20,000	19,310	(0.57)	144	164K	3B
1398/07/06	19,827	18,888	19,827	19,421	0.89	225	178K	3B
1398/07/03	19,204	19,204	20,194	19,250	(2.76)	138	176K	3B
1398/07/02	21,000	19,788	21,000	19,797	(0.47)	72	268K	5B
1398/07/01	19,788	19,788	21,012	19,890	0.52	156	256K	5B
1398/06/31	19,788	19,788	19,788	19,788	0.0	10	12K	230M
1398/06/30	19,788	19,788	19,788	19,788	0.0	3	348	7M
1398/06/27	19,788	19,788	19,788	19,788	(0.45)	10	4K	69M
1398/06/26	20,800	19,788	20,800	19,877	(2.56)	31	15K	288M
1398/06/25	20,400	20,400	20,400	20,400	4.94	21	34K	695M
1398/06/13	19,312	19,312	20,280	19,440	(2.36)	203	256K	5B
1398/06/12	19,908	19,908	20,500	19,909	(2.99)	161	302K	6B
1398/06/11	20,523	20,523	20,523	20,523	(3.0)	9	11K	216M
1398/06/10	21,157	21,157	21,157	21,157	(3.0)	16	14K	295M
1398/06/09	21,646	21,643	23,800	21,811	(9.3)	114	133K	3B
1398/06/06	23,355	23,355	25,499	24,047	(7.33)	320	1M	25B
1398/06/05	24,202	24,197	26,998	25,949	3.77	226	210K	5B
1398/06/04	24,989	22,503	26,182	25,007	5.06	379	346K	9B
1398/06/03	23,937	22,000	24,999	23,802	3.32	264	154K	4B
1398/06/02	22,688	21,462	23,937	23,037	5.86	438	497K	11B
1398/05/30	21,000	21,000	22,920	21,761	(0.96)	210	168K	4B
1398/05/28	22,000	21,136	22,990	21,971	0.09	176	131K	3B
1398/05/27	23,630	21,400	23,890	21,952	(7.07)	289	225K	5B
1398/05/26	23,002	22,021	25,500	23,621	(2.35)	166	120K	3B
1398/05/23	22,533	22,533	27,500	24,189	(3.38)	317	207K	5B
1398/05/22	25,740	23,700	25,740	25,036	6.99	122	116K	3B
1398/05/16	23,400	23,400	23,400	23,400	3.87	3	2K	48M
1398/05/15	22,000	20,905	23,219	22,529	4.93	353	328K	7B
1398/05/14	21,900	21,096	22,469	21,470	1.53	223	228K	5B
1398/05/13	22,000	20,603	22,000	21,147	(2.54)	336	238K	5B
1398/05/12	22,450	20,500	23,699	21,699	(3.35)	357	287K	6B
1398/05/09	22,500	21,060	23,750	22,450	2.71	391	391K	9B
1398/05/08	22,168	19,336	22,168	21,857	8.46	354	632K	14B
1398/05/07	20,366	19,178	21,999	20,153	(5.42)	772	930K	19B
1398/05/06	21,308	21,308	21,308	21,308	10.00	124	280K	6B
1398/05/05	19,371	19,367	19,371	19,371	10.00	125	189K	4B
1398/05/02	16,400	16,400	17,790	17,610	8.89	194	451K	8B
1398/05/01	16,750	15,860	16,750	16,173	(1.76)	109	151K	2B
1398/04/31	17,150	16,001	17,170	16,462	(2.66)	175	146K	2B
1398/04/30	16,789	16,119	17,529	16,911	6.07	193	238K	4B
1398/04/29	14,817	14,817	16,056	15,943	9.22	191	359K	6B
1398/04/26	13,801	12,861	15,389	14,597	2.18	192	256K	4B
1398/04/25	15,007	14,119	15,874	14,285	(8.94)	207	249K	4B
1398/04/24	15,653	15,001	16,300	15,687	(0.24)	170	179K	3B
1398/04/23	16,000	15,200	16,397	15,724	0.74	223	264K	4B
1398/04/22	15,500	14,601	16,698	15,609	(1.61)	234	461K	7B
1398/04/19	17,399	14,706	17,399	15,865	(2.91)	244	317K	5B
1398/04/18	15,700	15,700	16,940	16,340	3.40	218	244K	4B
1398/04/17	16,100	15,020	17,280	15,802	(0.28)	332	408K	6B
1398/04/16	15,990	15,098	15,991	15,846	9.00	503	939K	15B
1398/04/15	13,800	13,751	14,999	14,538	6.61	279	772K	11B
1398/04/12	13,999	13,126	14,000	13,636	(1.26)	107	91K	1B
1398/04/11	13,021	13,020	14,090	13,810	5.34	154	281K	4B
1398/04/10	13,410	12,913	13,410	13,110	(3.94)	169	238K	3B
1398/04/09	14,400	13,004	14,400	13,648	(3.06)	193	289K	4B
1398/04/05	14,000	13,000	15,100	14,079	1.82	331	359K	5B
1398/04/04	13,695	12,851	14,543	13,828	4.38	380	537K	7B
1398/04/03	13,200	12,796	13,855	13,248	(6.82)	487	612K	8B
1398/04/02	14,995	13,496	16,494	14,217	4.29	499	696K	10B
1398/03/29	13,632	13,632	13,632	13,632	10.00	131	479K	7B
1398/03/28	11,301	11,301	12,415	12,393	9.80	315	1M	18B
1398/03/27	11,200	10,056	11,597	11,287	2.16	284	382K	4B
1398/03/26	10,701	10,660	11,300	11,048	3.75	164	171K	2B
1398/03/25	10,987	10,020	10,988	10,649	(1.73)	79	52K	555M
1398/03/22	10,406	10,406	11,150	10,837	4.12	209	237K	3B
1398/03/21	11,160	10,272	11,189	10,408	(5.03)	127	167K	2B
1398/03/20	10,910	10,603	11,199	10,959	4.31	96	115K	1B
1398/03/19	10,313	10,001	10,799	10,506	5.92	145	152K	2B
1398/03/18	10,101	9,612	10,401	9,919	(6.35)	208	224K	2B
1398/03/13	11,115	10,390	11,195	10,592	(8.2)	262	381K	4B
1398/03/12	11,900	11,141	11,980	11,538	(1.9)	219	409K	5B
1398/03/11	11,910	10,910	11,910	11,762	8.63	175	318K	4B
1398/02/31	12,395	10,398	12,395	10,983	(4.93)	328	451K	5B
1398/02/30	12,222	11,022	12,448	11,553	(5.46)	121	104K	1B
1398/02/29	12,590	11,815	12,590	12,220	6.42	552	1M	15B
1398/02/28	10,999	10,500	11,678	11,483	8.16	159	577K	7B
1398/02/25	11,293	10,460	11,293	10,617	(3.34)	64	87K	919M
1398/02/24	10,800	10,800	11,398	10,984	1.97	121	179K	2B
1398/02/23	10,382	10,382	10,999	10,772	4.61	66	53K	574M
1398/02/22	10,312	10,200	10,879	10,297	(5.57)	67	156K	2B
1398/02/21	10,820	10,200	11,247	10,904	1.16	98	181K	2B
1398/02/18	10,244	10,201	11,247	10,779	5.38	126	183K	2B
1398/02/17	10,100	9,960	11,160	10,229	(7.56)	127	148K	2B
1398/02/16	11,971	10,889	12,200	11,066	(8.53)	228	406K	4B
1398/02/15	12,489	11,162	13,000	12,098	(2.43)	250	421K	5B
1398/02/14	11,666	11,666	12,685	12,399	7.52	184	292K	4B
1398/02/11	11,157	11,017	11,910	11,532	1.94	344	677K	8B
1398/02/10	11,900	11,000	11,970	11,313	(2.63)	141	213K	2B
1398/02/09	11,122	11,121	11,895	11,618	4.18	188	431K	5B
1398/02/08	11,111	10,900	11,450	11,152	(0.17)	146	187K	2B
1398/02/07	11,006	10,999	11,236	11,171	0.14	121	381K	4B
1398/02/04	11,111	10,950	11,655	11,155	(0.62)	177	132K	1B
1398/02/03	11,310	10,451	11,600	11,225	(2.77)	174	180K	2B
1398/02/02	12,050	11,000	12,050	11,545	2.89	227	413K	5B
1398/01/31	10,778	10,300	11,437	11,221	7.91	257	434K	5B
1398/01/28	11,000	9,850	11,103	10,398	(4.83)	92	106K	1B
1398/01/27	11,136	10,671	11,136	10,926	(0.58)	126	289K	3B
1398/01/26	10,900	10,687	11,298	10,990	2.45	252	449K	5B
1398/01/25	11,347	10,500	11,347	10,727	(2.16)	167	214K	2B
1398/01/24	10,840	10,700	11,367	10,964	2.89	304	303K	3B
1398/01/21	10,200	10,122	10,989	10,656	1.59	135	238K	3B
1398/01/20	10,648	10,400	10,999	10,489	(1.49)	145	284K	3B
1398/01/19	10,700	10,350	11,000	10,648	(2.54)	159	184K	2B
1398/01/18	10,996	10,602	11,488	10,926	1.38	265	337K	4B
1398/01/17	10,801	10,501	10,990	10,777	0.76	85	96K	1B
1398/01/11	10,700	10,521	10,900	10,696	1.45	121	190K	2B
1398/01/10	10,635	10,350	10,725	10,543	1.20	137	168K	2B
1398/01/07	10,300	10,300	10,530	10,418	(1.41)	80	111K	1B
1398/01/06	10,369	10,250	10,800	10,567	4.46	136	74K	787M
1398/01/05	10,499	10,000	10,499	10,116	(0.45)	87	129K	1B
1397/12/28	10,599	10,000	10,599	10,162	(1.68)	144	164K	2B
1397/12/27	10,398	10,030	10,720	10,336	0.57	143	189K	2B
1397/12/26	10,812	9,900	10,812	10,277	(2.96)	227	180K	2B
1397/12/25	10,598	10,100	10,940	10,591	0.30	137	180K	2B
1397/12/22	10,000	10,000	10,938	10,559	1.89	281	283K	3B
1397/12/21	9,984	9,221	10,718	10,363	6.35	501	802K	8B
1397/12/20	9,918	9,500	10,397	9,744	(2.6)	162	148K	1B
1397/12/19	9,851	9,600	10,392	10,004	1.63	208	267K	3B
1397/12/18	9,523	9,523	10,170	9,844	(1.09)	121	129K	1B
1397/12/15	9,699	9,480	10,250	9,952	2.43	185	214K	2B
1397/12/14	10,400	9,561	10,400	9,716	(8.54)	340	582K	6B
1397/12/13	10,699	10,170	10,980	10,623	5.09	498	798K	8B
1397/12/12	9,569	9,410	10,293	10,108	8.01	726	1M	14B
1397/12/11	9,399	9,060	9,600	9,358	1.50	185	214K	2B
1397/12/08	9,200	8,931	9,450	9,220	0.70	98	116K	1B
1397/12/07	8,951	8,949	9,279	9,156	0.38	76	100K	917M
1397/12/06	9,400	8,938	9,400	9,121	0.25	168	191K	2B
1397/12/05	9,500	8,810	9,500	9,098	(2.63)	140	184K	2B
1397/12/04	9,000	9,000	9,777	9,344	3.66	186	298K	3B
1397/12/01	8,979	8,450	9,399	9,014	1.14	216	292K	3B
1397/11/30	9,253	8,701	9,253	8,912	0.47	68	81K	724M
1397/11/29	9,299	8,800	9,299	8,870	(1.4)	95	95K	845M
1397/11/28	9,400	8,802	9,400	8,996	(1.63)	85	104K	934M
1397/11/27	9,200	9,022	9,270	9,145	0.10	99	43K	390M
1397/11/24	9,000	9,000	9,416	9,136	(0.09)	100	103K	945M
1397/11/23	9,080	9,000	9,439	9,144	(2.99)	79	57K	524M
1397/11/21	9,998	9,210	9,998	9,426	(3.27)	118	102K	962M
1397/11/17	10,150	9,452	10,150	9,745	0.52	299	321K	3B
1397/11/16	9,187	8,960	9,935	9,695	7.34	495	917K	9B
1397/11/15	9,240	8,900	9,240	9,032	0.14	136	184K	2B
1397/11/14	9,100	8,932	9,100	9,019	1.06	110	125K	1B
1397/11/13	9,001	8,680	9,198	8,924	(1.14)	174	213K	2B
1397/11/10	9,043	8,962	9,248	9,027	(0.18)	113	120K	1B
1397/11/09	9,020	9,000	9,140	9,043	(0.21)	150	159K	1B
1397/11/08	9,012	9,012	9,300	9,062	(1.76)	97	102K	925M
1397/11/07	9,487	9,077	9,487	9,224	0.81	135	149K	1B
1397/11/06	9,350	9,010	9,350	9,150	(1.87)	111	101K	920M
1397/11/03	9,500	9,215	9,500	9,324	0.10	164	175K	2B
1397/11/02	9,101	9,101	9,489	9,315	2.39	122	141K	1B
1397/11/01	9,600	8,730	9,600	9,098	(5.99)	169	193K	2B
1397/10/30	9,999	9,558	9,999	9,678	(2.39)	61	83K	807M
1397/10/29	9,990	9,760	10,125	9,915	1.24	109	135K	1B
1397/10/26	9,960	9,750	10,190	9,794	(2.29)	177	240K	2B
1397/10/25	9,747	9,552	10,300	10,024	4.21	392	617K	6B
1397/10/24	9,900	9,537	9,900	9,619	(2.97)	183	201K	2B
1397/10/23	10,204	9,530	10,496	9,913	0.14	245	377K	4B
1397/10/22	9,450	8,487	10,198	9,899	4.97	546	852K	8B
1397/10/19	9,505	9,300	9,700	9,430	(1.17)	217	270K	3B
1397/10/18	9,647	9,500	9,780	9,542	(1.09)	195	307K	3B
1397/10/17	9,661	9,532	9,800	9,647	(0.94)	225	266K	3B
1397/10/16	10,389	9,650	10,390	9,739	(2.49)	198	262K	3B
1397/10/15	9,700	9,502	10,269	9,988	2.64	331	425K	4B
1397/10/12	9,660	9,500	9,900	9,731	0.55	349	455K	4B
1397/10/11	9,990	9,500	9,990	9,678	(1.47)	445	521K	5B
1397/10/10	10,001	9,650	10,380	9,822	(4.16)	482	816K	8B
1397/10/09	10,980	10,007	10,980	10,248	(1.91)	407	485K	5B
1397/10/08	9,710	9,710	10,700	10,448	6.66	746	1M	12B
1397/10/05	10,000	9,672	10,999	9,796	(8.84)	1,053	3M	25B
1397/10/04	11,000	10,597	11,510	10,746	(8.73)	353	485K	5B
1397/10/03	12,220	10,500	12,220	11,774	3.56	534	971K	11B
1397/10/02	10,650	10,650	11,624	11,369	7.58	527	961K	11B
1397/10/01	9,700	9,520	10,644	10,568	9.21	653	2M	22B
1397/09/28	9,677	9,677	9,677	9,677	(10.0)	42	68K	661M
1397/09/27	10,752	10,752	10,752	10,752	(9.99)	45	39K	416M
1397/09/26	13,500	11,589	13,500	11,946	(7.22)	251	399K	5B
1397/09/25	14,180	12,762	14,180	12,876	(4.53)	465	1M	15B
1397/09/19	13,487	13,487	13,487	13,487	10.00	177	2M	21B
1397/09/18	12,240	11,862	12,273	12,261	9.89	265	890K	11B
1397/09/17	10,888	10,881	11,182	11,158	9.76	76	491K	5B
1397/09/14	9,614	8,947	10,574	10,166	5.75	145	353K	4B
1397/09/13	9,632	7,882	9,632	9,613	9.78	83	423K	4B
1397/09/12	8,500	8,500	8,783	8,757	9.67	29	68K	596M
1397/09/11	6,700	6,700	8,075	7,985	8.77	59	74K	592M
1397/09/10	7,276	7,173	8,237	7,341	(7.89)	45	23K	166M
1397/09/07	7,664	7,664	8,386	7,970	(4.63)	31	10K	79M
1397/09/06	7,653	7,653	8,476	8,357	3.01	6	3K	21M
1397/09/05	7,750	7,700	8,690	8,113	(4.34)	18	8K	64M
1397/09/03	8,864	7,717	8,864	8,481	0.62	22	23K	199M
1397/08/30	8,301	8,301	8,864	8,429	(5.72)	17	8K	64M
1397/08/29	8,997	8,283	8,997	8,940	0.31	13	12K	105M
1397/08/28	8,001	8,001	9,000	8,912	0.42	22	17K	153M
1397/08/27	8,221	8,221	8,908	8,875	4.01	16	14K	120M
1397/08/26	8,200	8,188	9,137	8,533	(1.23)	15	8K	68M
1397/08/23	8,041	8,041	9,197	8,639	(3.24)	27	12K	106M
1397/08/22	8,454	8,452	9,200	8,928	(0.18)	41	37K	328M
1397/08/21	8,940	8,902	8,948	8,944	0.80	21	10K	94M
1397/08/20	8,115	8,115	9,136	8,873	4.44	60	53K	467M
1397/08/19	8,402	8,402	9,195	8,496	(2.68)	8	4K	35M
1397/08/15	8,255	8,255	9,190	8,730	(1.45)	38	17K	152M
1397/08/14	8,101	8,101	9,024	8,858	2.33	34	16K	141M
1397/08/13	8,560	8,520	9,390	8,656	(8.52)	40	43K	376M
1397/08/12	8,251	8,251	9,500	9,462	3.24	4	2K	22M
1397/08/09	8,430	8,430	9,594	9,165	4.97	13	4K	41M
1397/08/07	8,413	8,413	9,160	8,731	4.81	18	29K	250M
1397/08/06	7,999	7,978	8,750	8,330	4.64	45	69K	574M
1397/08/05	7,170	7,170	8,379	7,961	1.07	5	3K	21M
1397/08/02	7,662	7,662	7,996	7,877	2.81	24	33K	256M
1397/08/01	7,800	7,535	7,887	7,662	(8.48)	28	24K	187M
1397/07/30	9,428	8,188	9,428	8,372	(7.6)	38	29K	239M
1397/07/29	9,003	8,800	9,850	9,061	(4.92)	34	35K	317M
1397/07/28	8,800	8,800	9,890	9,530	5.49	25	19K	183M
1397/07/25	9,999	8,429	9,999	9,034	(3.53)	62	110K	996M
1397/07/24	9,365	9,360	9,365	9,365	10.00	38	59K	548M
1397/07/23	8,510	8,510	8,516	8,514	9.97	28	38K	321M
1397/07/22	7,355	7,355	8,988	7,742	(5.26)	59	223K	2B
1397/07/21	9,399	8,042	9,399	8,172	(8.54)	18	13K	108M
1397/07/18	9,850	8,779	9,866	8,935	(8.4)	69	90K	804M
1397/07/17	9,494	9,400	9,868	9,754	8.73	44	87K	844M
1397/07/16	8,980	8,963	9,958	8,971	(9.91)	38	53K	475M
1397/07/15	9,960	9,958	9,960	9,958	(10.0)	15	9K	92M
1397/07/14	12,100	9,924	12,100	11,064	0.34	50	52K	577M
1397/07/11	10,841	10,841	12,998	11,026	(8.46)	130	200K	2B
1397/07/10	12,966	11,670	12,966	12,045	(16.39)	17	66K	798M
1397/07/09	14,406	14,406	14,406	14,406	9.99	14	61K	883M
1397/07/08	13,097	13,097	13,097	13,097	9.99	74	173K	2B
1397/07/07	11,907	11,907	11,907	11,907	10.00	18	56K	663M
1397/07/04	10,948	10,202	10,959	10,825	8.65	98	259K	3B
1397/07/03	9,120	9,120	10,279	9,963	4.59	146	231K	2B
1397/07/02	10,460	9,025	10,587	9,526	(4.53)	160	309K	3B
1397/07/01	10,600	9,305	10,600	9,978	3.11	126	114K	1B
1397/06/31	10,000	9,121	10,179	9,677	(2.4)	80	160K	2B
1397/06/27	11,000	9,836	11,118	9,915	(9.27)	104	204K	2B
1397/06/26	11,470	10,630	11,488	10,928	2.86	78	141K	2B
1397/06/25	10,301	10,200	11,544	10,624	(6.26)	85	78K	825M
1397/06/24	11,702	10,700	11,702	11,333	6.52	101	315K	4B
1397/06/21	10,639	10,639	10,639	10,639	10.00	12	21K	222M
1397/06/20	9,672	9,672	9,672	9,672	10.00	10	24K	235M
1397/06/17	8,440	8,104	9,113	8,793	6.13	120	186K	2B
1397/06/14	8,000	8,000	8,555	8,285	3.98	160	173K	1B
1397/06/13	7,776	7,150	8,005	7,968	9.48	203	272K	2B
1397/06/12	7,201	7,052	8,198	7,278	(7.11)	191	225K	2B
1397/06/11	7,701	7,402	8,396	7,835	(2.03)	56	57K	446M
1397/06/10	8,000	7,336	8,565	7,997	1.13	143	416K	3B
1397/06/07	7,705	7,188	8,488	7,908	(0.98)	197	408K	3B
1397/06/06	7,776	7,223	8,553	7,986	1.11	207	537K	4B
1397/06/05	7,898	7,898	7,898	7,898	10.00	8	37K	290M
1397/06/04	7,180	7,180	7,180	7,180	9.99	27	91K	656M
1397/06/03	6,528	6,526	6,528	6,528	9.99	61	343K	2B
1397/05/30	5,542	5,542	6,119	5,935	6.69	290	495K	3B
1397/05/29	5,541	5,541	5,654	5,563	0.74	58	62K	345M
1397/05/28	5,576	5,430	5,639	5,522	1.45	87	177K	980M
1397/05/27	5,415	5,400	5,589	5,443	(0.84)	70	130K	706M
1397/05/24	5,500	5,462	5,500	5,489	(0.29)	13	27K	151M
1397/05/23	5,496	5,496	5,799	5,505	(2.08)	34	92K	504M
1397/05/22	5,413	5,413	5,687	5,622	2.09	18	12K	65M
1397/05/21	5,751	5,410	5,798	5,507	(1.99)	76	133K	732M
1397/05/20	5,905	5,570	5,905	5,619	(0.65)	54	87K	491M
1397/05/17	5,975	5,590	5,985	5,656	(3.0)	63	45K	253M
1397/05/16	5,950	5,700	5,990	5,831	2.55	39	24K	141M
1397/05/15	5,888	5,543	5,999	5,686	(0.59)	82	129K	733M
1397/05/14	5,880	5,560	5,880	5,720	0.44	18	20K	117M
1397/05/13	5,984	5,661	5,984	5,695	(2.43)	36	41K	233M
1397/05/10	6,080	5,753	6,080	5,837	(5.87)	36	55K	321M
1397/05/09	5,751	5,751	6,330	6,201	7.01	126	162K	1B
1397/05/08	5,965	5,701	6,080	5,795	(0.75)	34	24K	141M
1397/05/07	5,720	5,711	6,148	5,839	(3.39)	25	16K	95M
1397/05/06	6,050	5,802	6,299	6,044	3.46	147	151K	914M
1397/05/03	5,380	5,380	5,958	5,842	7.85	139	119K	694M
1397/05/02	5,400	5,200	5,500	5,417	(1.99)	21	29K	156M
1397/05/01	5,520	5,520	5,569	5,527	0.24	2	1K	7M
1397/04/31	5,500	5,500	5,540	5,514	0.84	10	22K	122M
1397/04/30	5,533	5,449	5,533	5,468	(1.17)	19	19K	102M
1397/04/27	5,740	5,440	5,740	5,533	(3.86)	12	6K	32M
1397/04/26	5,748	5,748	5,798	5,755	3.60	15	12K	68M
1397/04/25	5,433	5,433	5,600	5,555	1.18	3	1K	7M
1397/04/24	5,424	5,421	5,696	5,490	0.81	25	29K	158M
1397/04/23	5,500	5,401	5,664	5,446	(1.75)	18	22K	122M
1397/04/20	5,707	5,250	5,707	5,543	(4.58)	39	55K	306M
1397/04/19	5,767	5,701	5,948	5,809	0.76	14	19K	112M
1397/04/17	5,761	5,760	5,766	5,765	(1.4)	12	6K	36M
1397/04/16	5,755	5,751	6,001	5,847	(2.58)	32	29K	167M
1397/04/13	6,056	5,781	6,056	6,002	(0.89)	32	31K	188M
1397/04/12	5,990	5,741	6,300	6,056	4.54	90	131K	793M
1397/04/11	5,780	5,780	5,970	5,793	0.91	34	72K	415M
1397/04/10	5,808	5,705	6,000	5,741	(4.12)	17	19K	110M
1397/04/09	5,800	5,800	6,200	5,988	2.71	41	87K	521M
1397/04/06	6,000	5,700	6,100	5,830	(4.02)	42	93K	541M
1397/04/05	6,825	6,047	6,825	6,074	(9.59)	140	243K	1B
1397/04/04	6,847	6,400	6,871	6,718	6.08	95	104K	702M
1397/04/03	6,007	6,007	6,443	6,333	8.11	163	384K	2B
1397/04/02	6,023	5,750	6,023	5,858	(7.65)	91	109K	636M
1397/03/30	6,555	6,037	6,798	6,343	2.21	100	239K	2B
1397/03/29	6,248	5,555	6,307	6,206	8.23	241	544K	3B
1397/03/28	5,734	5,734	5,734	5,734	9.99	5	27K	155M
1397/03/27	5,593	5,593	5,593	5,213	2.52	11	45K	253M
1397/03/08	5,800	5,525	5,854	5,565	(4.82)	70	120K	668M
1397/03/07	5,500	5,500	5,928	5,847	(1.71)	21	21K	122M
1397/03/06	5,830	5,611	6,149	5,949	4.41	124	222K	1B
1397/03/05	5,889	5,559	5,889	5,698	2.48	17	59K	337M
1397/03/02	5,699	5,400	5,790	5,560	1.46	19	61K	340M
1397/03/01	5,800	5,313	6,040	5,480	(7.17)	196	203K	1B
1397/02/31	6,010	5,813	6,014	5,903	(1.75)	25	43K	255M
1397/02/30	6,139	5,828	6,140	6,008	0.03	15	27K	164M
1397/02/29	5,890	5,890	6,099	6,006	2.63	42	47K	280M
1397/02/26	5,910	5,731	6,030	5,852	(2.66)	22	17K	102M
1397/02/25	5,946	5,860	6,060	6,012	1.35	30	27K	162M
1397/02/24	5,898	5,850	6,049	5,932	0.80	26	28K	166M
1397/02/23	5,651	5,650	6,020	5,885	1.87	38	21K	123M
1397/02/22	6,049	5,701	6,049	5,777	1.07	17	10K	61M
1397/02/19	5,822	5,700	5,822	5,716	(5.36)	11	12K	68M
1397/02/18	6,217	5,941	6,217	6,040	(0.48)	25	59K	359M
1397/02/17	6,100	6,060	6,100	6,069	(1.22)	5	3K	16M
1397/02/11	5,700	5,700	6,190	6,144	0.36	23	42K	256M
1397/02/10	6,055	5,700	6,170	6,122	6.47	55	95K	583M
1397/02/09	5,740	5,700	5,755	5,750	(0.74)	11	5K	31M
1397/02/08	5,751	5,740	5,890	5,793	(3.18)	18	32K	185M
1397/02/05	5,768	5,768	5,999	5,983	(2.25)	30	77K	463M
1397/02/04	5,950	5,950	6,300	6,121	3.89	81	129K	789M
1397/02/01	5,970	5,530	6,040	5,892	5.82	54	77K	457M
1397/01/29	5,600	5,510	5,872	5,568	(0.68)	38	137K	760M
1397/01/28	5,611	5,555	5,845	5,606	(4.53)	47	77K	431M
1397/01/27	5,800	5,620	6,200	5,872	(5.01)	25	27K	156M
1397/01/26	6,110	6,110	6,499	6,182	(1.39)	43	94K	580M
1397/01/22	6,090	5,900	6,503	6,269	6.04	208	518K	3B
1397/01/21	5,200	5,200	5,976	5,912	8.82	104	322K	2B
1397/01/20	5,460	5,301	5,949	5,433	(0.8)	21	14K	77M
1397/01/19	5,470	5,460	5,500	5,477	(1.08)	3	3K	14M
1397/01/18	5,612	5,535	5,612	5,537	(2.41)	4	848	5M
1397/01/15	6,079	5,540	6,079	5,674	(5.29)	40	123K	699M
1397/01/14	5,950	5,850	6,003	5,991	9.77	50	83K	498M
1397/01/08	5,406	5,406	5,461	5,458	1.06	8	2K	13M
1397/01/07	5,401	5,401	5,401	5,401	(3.33)	2	1K	7M
1397/01/05	5,700	5,400	5,880	5,587	(2.53)	62	73K	407M
1396/12/28	5,703	5,703	5,999	5,732	(1.73)	6	4K	25M
1396/12/27	5,763	5,761	5,949	5,833	(0.66)	8	7K	39M
1396/12/26	6,010	5,757	6,010	5,872	(0.02)	5	1K	7M
1396/12/23	5,802	5,800	6,068	5,873	(1.9)	12	6K	33M
1396/12/22	6,051	5,800	6,093	5,987	(0.75)	44	67K	403M
1396/12/21	6,096	5,875	6,096	6,032	2.27	28	13K	79M
1396/12/20	5,875	5,875	6,098	5,898	(3.22)	18	17K	102M
1396/12/19	6,132	5,906	6,132	6,094	0.79	19	33K	201M
1396/12/16	5,756	5,753	6,143	6,046	3.69	147	189K	1B
1396/12/15	5,754	5,754	5,899	5,831	0.67	25	49K	285M
1396/12/14	5,810	5,750	5,900	5,792	(1.48)	17	10K	60M
1396/12/13	5,856	5,800	6,010	5,879	(0.52)	33	36K	209M
1396/12/12	6,184	5,810	6,185	5,910	(1.2)	52	217K	1B
1396/12/09	6,033	5,899	6,200	5,982	(3.55)	89	276K	2B
1396/12/08	6,150	6,050	6,239	6,202	(0.23)	7	4K	25M
1396/12/07	6,239	6,003	6,500	6,216	1.09	75	50K	310M
1396/12/06	6,075	6,000	6,469	6,149	(0.69)	44	116K	715M
1396/12/05	6,659	6,170	6,659	6,192	(3.69)	18	36K	223M
1396/12/02	6,999	6,243	6,999	6,429	(2.38)	22	34K	217M
1396/11/30	7,050	6,322	7,050	6,586	(5.03)	132	167K	1B
1396/11/29	6,500	6,500	7,070	6,935	5.75	80	63K	438M
1396/11/28	6,500	6,060	6,899	6,558	1.55	132	218K	1B
1396/11/25	6,900	6,177	7,000	6,458	(5.72)	33	52K	337M
1396/11/24	7,350	6,570	7,350	6,850	0.38	33	66K	451M
1396/11/23	7,000	6,653	7,390	6,824	(7.68)	132	208K	1B
1396/11/21	7,000	7,000	7,535	7,392	7.91	208	647K	5B
1396/11/18	6,490	6,490	6,890	6,850	9.36	152	284K	2B
1396/11/17	5,311	5,311	6,411	6,264	7.46	184	373K	2B
1396/11/16	5,397	5,397	5,841	5,829	9.77	120	270K	2B
1396/11/15	5,136	5,136	5,360	5,310	3.35	39	62K	327M
1396/11/14	5,012	5,012	5,320	5,138	(3.98)	22	62K	317M
1396/11/11	5,360	5,300	5,369	5,351	2.22	14	15K	78M
1396/11/10	5,111	5,110	5,333	5,235	1.69	38	89K	464M
1396/11/09	5,544	5,100	5,544	5,148	(0.54)	24	34K	177M
1396/11/08	5,480	5,140	5,480	5,176	(5.29)	15	20K	105M
1396/11/07	5,555	5,333	5,555	5,465	1.88	7	1K	8M
1396/11/04	5,499	5,300	5,499	5,364	1.17	4	589	3M
1396/11/03	5,345	5,300	5,400	5,302	(0.43)	34	56K	295M
1396/11/02	5,395	5,025	5,395	5,325	5.17	23	39K	210M
1396/11/01	5,029	5,029	5,298	5,063	(6.43)	20	57K	287M
1396/10/27	5,499	5,350	5,499	5,411	1.69	12	5K	26M
1396/10/26	5,677	5,166	5,677	5,321	(6.58)	41	65K	348M
1396/10/25	5,850	5,500	5,850	5,696	6.01	56	93K	529M
1396/10/24	5,177	5,177	5,423	5,373	8.99	38	98K	526M
1396/10/23	4,888	4,888	5,000	4,930	(2.63)	7	17K	86M
1396/10/20	5,100	5,001	5,179	5,063	(2.6)	24	26K	132M
1396/10/18	5,295	5,124	5,295	5,198	2.26	6	5K	28M
1396/10/17	5,129	5,000	5,249	5,083	0.85	15	26K	135M
1396/10/16	4,873	4,873	5,144	5,040	0.86	29	45K	227M
1396/10/13	4,780	4,780	5,100	4,997	1.38	24	43K	213M
1396/10/12	5,000	4,881	5,359	4,929	(9.11)	74	141K	693M
1396/10/11	5,369	5,369	5,497	5,423	8.24	9	9K	51M
1396/10/10	5,430	4,968	5,430	5,010	(9.22)	49	124K	621M
1396/10/09	5,530	5,500	5,530	5,519	(2.42)	7	6K	31M
1396/10/05	5,700	5,611	5,700	5,656	(2.53)	49	63K	357M
1396/10/04	5,813	5,710	5,825	5,803	(2.96)	28	56K	324M
1396/10/03	6,143	5,891	6,143	5,980	(1.84)	11	4K	23M
1396/10/02	6,299	6,032	6,299	6,092	(5.68)	13	14K	86M
1396/09/29	6,548	6,001	6,548	6,459	8.50	59	175K	1B
1396/09/28	5,769	5,600	6,035	5,953	8.49	61	116K	691M
1396/09/26	5,505	5,445	5,758	5,487	(0.47)	25	24K	131M
1396/09/25	5,506	5,506	5,800	5,513	(0.9)	13	16K	90M
1396/09/22	5,980	5,380	5,980	5,563	(1.75)	34	38K	210M
1396/09/20	5,999	5,517	5,999	5,662	1.94	12	15K	85M
1396/09/19	5,770	5,500	6,047	5,554	(4.31)	16	20K	114M
1396/09/18	6,068	5,800	6,068	5,804	(1.58)	6	10K	59M
1396/09/14	6,073	5,806	6,073	5,897	1.50	9	14K	83M
1396/09/13	6,129	5,800	6,129	5,810	(1.36)	15	19K	110M
1396/09/12	6,000	5,825	6,090	5,890	(3.82)	35	104K	611M
1396/09/11	6,139	6,000	6,140	6,124	1.37	8	3K	17M
1396/09/08	6,002	6,000	6,140	6,041	(0.74)	29	48K	288M
1396/09/07	6,240	5,983	6,249	6,086	0.83	30	17K	103M
1396/09/05	6,199	6,028	6,199	6,036	0.20	17	16K	94M
1396/09/04	6,250	5,980	6,250	6,024	(1.05)	14	7K	41M
1396/09/01	5,930	5,930	6,399	6,088	2.75	81	164K	996M
1396/08/30	6,009	5,900	6,180	5,925	(1.81)	39	66K	389M
1396/08/29	6,100	5,960	6,100	6,034	(0.07)	25	39K	234M
1396/08/27	6,001	6,001	6,046	6,038	(0.3)	8	6K	34M
1396/08/24	6,550	5,933	6,550	6,056	(3.78)	155	284K	2B
1396/08/23	6,090	6,000	6,500	6,294	5.43	159	220K	1B
1396/08/22	6,273	5,872	6,273	5,970	(0.08)	28	49K	293M
1396/08/21	6,000	5,945	6,129	5,975	(0.91)	52	54K	321M
1396/08/20	6,200	5,950	6,210	6,030	(0.25)	89	103K	619M
1396/08/17	6,375	6,000	6,375	6,045	0.60	109	148K	897M
1396/08/16	6,666	5,728	6,666	6,009	(5.58)	122	274K	2B
1396/08/15	6,730	6,192	6,730	6,364	3.67	106	203K	1B
1396/08/14	5,910	5,650	6,216	6,139	8.64	229	645K	4B
1396/08/13	6,200	5,420	6,200	5,651	(6.16)	189	366K	2B
1396/08/10	5,632	5,632	6,050	6,022	9.49	123	447K	3B
1396/08/09	5,145	5,145	5,599	5,500	8.06	133	292K	2B
1396/08/08	5,100	5,020	5,145	5,090	1.43	39	89K	455M
1396/08/07	5,001	5,000	5,181	5,018	(0.79)	49	63K	316M
1396/08/06	5,053	5,033	5,189	5,058	0.10	37	63K	319M
1396/08/03	5,338	5,000	5,338	5,053	(1.31)	42	46K	233M
1396/08/02	5,050	5,000	5,300	5,120	(1.75)	45	84K	428M
1396/08/01	5,321	5,051	5,545	5,211	(5.25)	51	67K	350M
1396/07/30	5,650	5,400	5,650	5,500	1.81	40	53K	292M
1396/07/29	5,400	5,267	5,515	5,402	2.25	28	33K	179M
1396/07/26	5,203	5,155	5,600	5,283	1.03	62	95K	500M
1396/07/25	5,152	5,151	5,346	5,229	(0.1)	69	116K	607M
1396/07/24	5,416	5,150	5,416	5,234	(0.68)	27	43K	225M
1396/07/23	5,309	5,215	5,496	5,270	(1.0)	53	80K	421M
1396/07/22	5,890	5,201	5,890	5,323	(7.87)	125	249K	1B
1396/07/19	5,970	5,590	5,970	5,778	3.72	82	162K	938M
1396/07/18	5,300	5,300	5,695	5,571	7.59	92	331K	2B
1396/07/17	5,589	5,061	5,589	5,178	(7.9)	83	323K	2B
1396/07/16	6,660	5,475	6,660	5,622	(7.58)	118	532K	3B
1396/07/15	6,098	5,350	6,167	6,083	8.49	117	594K	4B
1396/07/12	5,210	5,210	5,641	5,607	9.32	29	70K	390M
1396/07/11	5,000	5,000	5,387	5,129	(1.84)	22	38K	197M
1396/07/10	5,650	5,200	5,650	5,225	(7.49)	27	50K	264M
1396/07/05	6,099	5,550	6,099	5,648	(8.12)	58	167K	944M
1396/07/04	6,400	5,880	6,660	6,147	1.42	45	134K	823M
1396/07/03	6,127	5,680	6,127	6,061	8.82	61	119K	722M
1396/07/02	5,187	5,187	5,615	5,570	9.11	48	258K	1B
1396/07/01	5,360	4,800	5,360	5,105	4.12	55	72K	370M
1396/06/29	4,991	4,800	5,080	4,903	(2.45)	40	92K	451M
1396/06/28	5,030	4,990	5,100	5,026	(4.56)	35	147K	737M
1396/06/27	5,200	5,200	5,270	5,266	3.52	5	3K	17M
1396/06/26	5,556	4,950	5,556	5,087	(0.29)	11	18K	91M
1396/06/25	5,444	4,700	5,444	5,102	0.08	29	77K	394M
1396/06/22	5,539	4,972	5,539	5,098	(5.17)	37	54K	275M
1396/06/21	5,590	5,000	5,590	5,376	0.84	20	44K	238M
1396/06/20	5,871	5,300	5,871	5,331	(7.32)	20	23K	125M
1396/06/19	5,885	5,500	5,888	5,752	7.45	37	61K	351M
1396/06/15	5,997	5,327	5,997	5,353	(9.55)	18	44K	235M
1396/06/14	5,998	5,825	5,999	5,918	(1.3)	18	4K	26M
1396/06/13	6,000	5,850	6,000	5,996	(3.51)	8	15K	92M
1396/06/12	6,350	5,901	6,359	6,214	3.19	40	39K	244M
1396/06/11	6,400	5,839	6,400	6,022	(7.15)	37	80K	480M
1396/06/08	7,159	6,446	7,280	6,486	(9.44)	109	185K	1B
1396/06/07	7,286	6,879	7,330	7,162	2.67	33	109K	782M
1396/06/06	6,990	6,799	7,250	6,976	4.54	30	43K	301M
1396/06/05	7,376	6,591	7,376	6,673	(8.88)	64	117K	783M
1396/06/04	7,020	7,016	7,526	7,323	7.03	139	453K	3B
1396/06/01	6,842	6,842	6,842	6,842	10.00	56	242K	2B
1396/05/31	6,220	6,220	6,220	6,220	9.99	3	5K	31M
1396/05/30	5,655	5,654	5,655	5,655	10.00	32	62K	348M
1396/05/29	5,000	5,000	5,750	5,141	2.57	17	85K	438M
1396/05/28	5,500	5,500	5,500	5,012	0.22	1	800	4M
1396/05/25	5,002	5,002	5,051	5,001	6.81	8	31K	158M
1396/04/27	5,349	4,860	5,349	4,982	(5.96)	10	7K	37M
1396/04/26	5,137	5,137	5,500	5,298	(7.17)	17	7K	36M
1396/04/25	5,849	5,000	5,849	5,707	3.43	10	11K	64M
1396/04/24	6,200	5,473	6,200	5,518	(9.26)	10	17K	94M
1396/04/21	6,199	5,670	6,200	6,081	(3.45)	12	4K	27M
1396/04/20	5,997	5,997	6,530	6,298	6.04	17	12K	75M
1396/04/19	5,977	5,800	5,977	5,939	8.10	13	42K	248M
1396/04/18	5,658	5,200	5,680	5,494	6.39	31	45K	248M
1396/04/17	5,100	4,920	5,849	5,164	(5.37)	28	40K	208M
1396/04/14	6,268	5,351	6,268	5,457	(8.21)	25	19K	103M
1396/04/12	5,935	5,762	6,075	5,945	4.87	20	5K	27M
1396/04/11	6,078	5,300	6,078	5,669	1.56	8	12K	68M
1396/04/07	6,390	5,305	6,390	5,582	(4.37)	7	7K	38M
1396/04/03	5,511	5,391	6,490	5,837	(2.54)	63	31K	184M
1396/03/31	6,799	5,968	6,799	5,989	(9.68)	17	29K	173M
1396/03/30	7,140	6,379	7,140	6,631	(6.43)	16	12K	82M
1396/03/29	7,198	6,900	7,198	7,087	5.86	14	8K	60M
1396/03/27	5,912	5,912	7,100	6,695	1.93	25	31K	207M
1396/03/24	6,640	6,000	6,999	6,568	(1.31)	7	16K	107M
1396/03/23	7,300	6,650	7,300	6,655	(9.92)	12	25K	169M
1396/03/22	7,796	7,190	7,796	7,388	4.22	24	177K	1B
1396/03/21	7,800	7,065	7,800	7,089	(9.69)	14	16K	115M
1396/03/20	8,100	7,713	8,199	7,850	(8.39)	12	15K	121M
1396/03/17	8,888	7,701	8,900	8,569	1.11	35	128K	1B
1396/03/16	8,107	7,700	8,917	8,475	4.54	40	78K	659M
1396/03/13	8,159	7,790	8,164	8,107	9.23	21	127K	1B
1396/03/10	7,900	7,000	7,900	7,422	2.13	9	20K	148M
1396/03/09	7,876	7,000	7,876	7,267	1.49	20	49K	353M
1396/03/08	7,161	7,150	7,161	7,160	9.98	24	38K	272M
1396/03/07	6,549	6,393	6,549	6,510	9.34	22	101K	660M
1396/03/06	5,600	5,020	6,124	5,954	6.93	69	335K	2B
1396/03/03	5,349	5,349	5,700	5,568	7.45	24	81K	453M
1396/03/02	4,921	4,890	5,347	5,182	2.31	16	25K	130M
1396/03/01	4,910	4,852	5,338	5,065	3.92	20	30K	153M
1396/02/31	4,455	4,455	4,920	4,874	8.96	25	30K	148M
1396/02/27	5,279	4,385	5,279	4,473	(8.0)	23	57K	254M
1396/02/26	5,841	4,781	5,841	4,862	(8.47)	20	31K	151M
1396/02/25	5,890	5,280	5,890	5,312	(9.44)	9	20K	107M
1396/02/24	6,350	5,319	6,445	5,866	(0.73)	30	87K	512M
1396/02/23	5,910	5,880	5,918	5,909	9.83	36	118K	699M
1396/02/20	5,290	5,280	5,392	5,380	9.75	29	121K	653M
1396/02/19	4,926	4,555	4,926	4,902	9.44	10	40K	198M
1396/02/18	4,488	3,900	4,488	4,479	9.78	19	46K	206M
1396/02/17	3,800	3,800	4,108	4,080	9.24	34	55K	223M
1396/02/16	4,170	3,702	4,180	3,735	(4.21)	23	232K	866M
1396/02/13	3,429	3,386	4,138	3,899	3.64	33	114K	445M
1396/02/12	3,545	3,450	3,989	3,762	0.59	18	77K	291M
1396/02/11	3,740	3,740	3,740	3,740	(8.33)	1	2K	7M
1396/02/10	4,080	4,080	4,080	4,080	2.49	1	10K	41M
1396/02/09	3,528	3,528	4,200	3,981	3.54	24	90K	359M
1396/02/06	3,880	3,500	3,880	3,845	8.95	13	74K	283M
1396/02/04	3,528	3,500	3,558	3,529	9.09	20	50K	175M
1396/02/03	3,270	3,211	3,520	3,235	(9.31)	16	145K	469M
1396/02/02	3,780	3,500	4,039	3,567	(6.84)	13	37K	132M
1396/01/30	3,901	3,740	3,990	3,829	(7.78)	25	106K	405M
1396/01/29	4,289	3,900	4,289	4,152	6.16	6	10K	41M
1396/01/28	4,298	3,620	4,298	3,911	(0.99)	5	6K	25M
1396/01/27	4,174	3,700	4,174	3,950	4.08	49	167K	659M
1396/01/26	3,930	3,477	3,930	3,795	6.21	36	200K	758M
1396/01/23	3,573	3,570	3,573	3,573	9.97	43	145K	518M
1396/01/21	3,200	3,100	3,381	3,249	5.69	16	35K	113M
1396/01/20	3,468	2,900	3,468	3,074	(2.51)	10	27K	83M
1396/01/19	3,050	3,050	3,159	3,153	9.78	23	119K	376M
1396/01/14	2,888	2,860	2,890	2,872	8.46	16	100K	287M
1396/01/09	2,599	2,597	2,797	2,648	3.60	20	119K	315M
1396/01/08	2,555	2,550	2,556	2,556	9.98	13	57K	145M
1395/12/28	2,299	2,299	2,528	2,324	1.09	4	8K	19M
1395/12/25	2,299	2,299	2,299	2,299	10.00	3	3K	6M
1395/12/23	2,090	2,090	2,090	2,090	10.00	1	1K	2M
1395/08/03	2,501	2,300	2,501	2,350	(13.16)	2	40K	94M
1395/07/14	2,706	2,706	2,706	2,706	0.04	1	7K	19M
1395/07/04	2,705	2,705	2,705	2,705	(0.04)	3	13K	35M
1395/07/03	2,711	2,701	2,711	2,706	(0.15)	5	28K	77M
1395/06/06	2,710	2,710	2,710	2,710	0.37	1	30K	81M
1394/02/21	6,700	6,700	6,700	6,700	(10.48)	2	21K	144M
1394/02/14	7,300	7,300	7,500	7,484	6.99	9	509K	4B
1394/02/13	6,800	6,800	7,000	6,995	10.31	3	205K	1B
1394/02/09	6,300	6,300	6,350	6,341	3.14	2	37K	235M
1394/02/08	6,000	6,000	6,200	6,148	4.20	2	27K	166M
1394/02/07	5,890	5,890	5,900	5,900	6.50	3	42K	248M
1394/02/06	5,600	5,500	5,600	5,540	(6.58)	23	469K	3B
1394/02/02	5,930	5,930	5,930	5,930	(0.3)	1	3K	18M
1394/01/26	5,948	5,948	5,948	5,948	(0.35)	1	2K	12M
1394/01/23	5,969	5,969	5,969	5,969	(0.02)	1	3K	18M
1394/01/22	5,970	5,970	5,970	5,970	(0.17)	1	2K	12M
1394/01/17	5,980	5,980	5,980	5,980	4.91	2	2K	15M
1393/12/27	5,700	5,700	5,700	5,700	0.0	3	115K	656M
1393/12/23	5,700	5,700	5,700	5,700	(0.02)	1	40K	228M
1393/12/19	5,701	5,701	5,701	5,701	(1.45)	1	13K	74M
1393/12/18	5,705	5,705	6,000	5,785	1.35	4	47K	272M
1393/12/17	5,708	5,708	5,708	5,708	1.64	2	12K	68M
1393/12/13	5,511	5,511	5,980	5,616	4.48	4	31K	174M
1393/12/12	5,350	5,350	5,400	5,375	3.37	3	20K	108M
1393/12/11	5,200	5,200	5,200	5,200	0.50	1	1K	5M
1393/12/10	5,200	5,100	5,200	5,174	3.27	9	39K	202M
1393/12/09	5,010	5,010	5,010	5,010	9.46	2	50K	250M
1393/12/06	4,577	4,577	4,577	4,577	0.0	33	910K	4B
1393/12/05	4,577	4,577	4,577	4,577	357.70	4	265K	1B