Name: مهندسی مرآت پولاد
Creator: حال و هوا

جدول آخرین قیمت و نمودار
مهندسی مرآت پولاد
تپولا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	20,320	20,320	20,320	20,320	(2.96)	17	69K	1B
1405/06/28	21,640	20,380	21,640	20,940	(0.33)	239	2M	32B
1405/06/25	21,040	20,410	21,040	21,010	2.84	210	2M	38B
1405/06/24	20,430	20,430	20,430	20,430	2.97	34	318K	6B
1405/06/23	19,890	18,800	19,890	19,840	2.69	96	695K	14B
1405/06/22	19,320	19,320	19,320	19,320	2.99	26	162K	3B
1405/06/21	18,770	18,230	18,770	18,760	2.91	59	462K	9B
1405/06/18	18,200	18,190	18,250	18,230	2.88	120	2M	28B
1405/06/17	17,720	17,720	17,720	17,720	2.96	40	702K	12B
1405/06/16	17,210	17,210	17,210	17,210	2.99	33	253K	4B
1405/06/15	16,290	16,040	16,980	16,710	1.33	101	1M	20B
1405/06/14	16,800	16,290	17,230	16,490	(1.79)	58	617K	10B
1405/06/11	16,660	16,650	17,500	16,790	(2.16)	63	502K	8B
1405/06/10	17,170	16,700	17,210	17,160	2.69	116	797K	14B
1405/06/09	17,000	16,690	17,130	16,710	(2.85)	143	2M	28B
1405/06/08	17,150	17,150	17,650	17,200	(2.71)	168	2M	26B
1405/06/07	17,150	17,150	17,650	17,200	(2.71)	168	2M	26B
1405/06/04	18,680	17,650	18,690	17,680	(2.8)	227	4M	68B
1405/06/03	18,290	18,000	18,320	18,190	2.25	81	409K	7B
1405/06/02	17,910	16,890	17,910	17,790	2.18	59	278K	5B
1405/06/01	17,490	17,000	17,550	17,410	2.17	86	561K	10B
1405/05/31	16,500	16,300	17,120	17,040	2.47	92	1M	19B
1405/05/28	16,240	16,240	17,150	16,630	(0.66)	71	929K	15B
1405/05/27	17,160	16,300	17,270	16,740	(0.36)	48	361K	6B
1405/05/26	17,550	16,540	17,560	16,800	(1.47)	138	1M	18B
1405/05/25	17,200	16,760	17,200	17,050	2.10	65	476K	8B
1405/05/24	16,800	16,000	16,800	16,700	2.33	85	585K	10B
1405/05/21	15,710	15,710	16,660	16,320	0.87	118	2M	26B
1405/05/20	15,710	15,710	16,660	16,320	0.87	118	2M	26B
1405/05/19	16,950	16,030	16,950	16,180	(2.06)	49	351K	6B
1405/05/18	16,740	15,800	16,750	16,520	1.47	80	1M	20B
1405/05/17	16,280	16,280	16,280	16,280	2.97	24	80K	1B
1405/05/14	15,830	15,390	15,830	15,810	2.86	47	397K	6B
1405/05/13	15,370	15,370	15,370	15,370	2.95	27	310K	5B
1405/05/12	15,370	15,370	15,370	15,370	2.95	27	310K	5B
1405/05/11	14,640	14,460	15,060	14,930	2.05	83	959K	14B
1405/05/10	14,340	14,340	15,210	14,630	(1.01)	87	1M	19B
1405/05/07	15,240	14,380	15,250	14,780	(0.27)	47	314K	5B
1405/05/06	14,820	14,510	14,830	14,820	2.92	58	414K	6B
1405/05/05	14,400	14,390	14,400	14,400	2.93	50	194K	3B
1405/05/04	13,220	13,220	14,020	13,990	2.72	67	512K	7B
1405/05/03	13,800	13,030	13,820	13,620	1.49	68	471K	6B
1405/04/31	13,420	13,420	13,420	13,420	2.99	26	291K	4B
1405/04/17	13,190	12,650	13,190	13,030	1.72	36	166K	2B
1405/04/16	12,810	12,810	12,810	12,810	2.97	30	154K	2B
1405/04/15	12,430	12,430	12,440	12,440	2.98	19	127K	2B
1405/04/14	12,430	12,430	12,440	12,440	2.98	19	127K	2B
1405/04/13	12,430	12,430	12,440	12,440	2.98	19	127K	2B
1405/04/10	12,430	12,430	12,440	12,440	2.98	19	127K	2B
1405/04/09	12,040	12,010	12,250	12,080	(2.42)	88	784K	9B
1405/04/08	12,380	12,380	12,380	12,380	(2.98)	13	231K	3B
1405/04/07	12,760	12,760	12,780	12,760	(2.97)	29	182K	2B
1405/04/06	13,790	13,080	13,790	13,150	(2.45)	5	39K	519M
1405/03/30	14,110	13,300	14,110	13,480	(1.68)	35	182K	2B
1405/03/27	14,390	13,570	14,390	13,710	(1.93)	35	249K	3B
1405/03/26	13,990	13,620	13,990	13,980	2.87	69	1M	15B
1405/03/25	13,990	13,990	13,990	13,990	2.94	13	20K	286M
1405/03/24	13,990	13,990	13,990	13,990	2.94	13	27K	383M
1405/03/23	13,130	13,130	13,640	13,590	2.57	26	130K	2B
1405/03/20	13,200	13,200	13,400	13,250	(2.57)	64	310K	4B
1405/03/19	12,870	12,870	13,630	13,600	2.72	43	278K	4B
1405/03/18	13,240	13,240	13,240	13,240	(2.93)	5	41K	548M
1405/03/17	13,990	13,340	13,990	13,640	0.37	38	223K	3B
1405/03/16	13,470	13,150	13,870	13,590	0.89	14	64K	874M
1405/03/13	13,110	13,090	13,890	13,470	(0.15)	113	883K	12B
1405/03/12	13,780	13,200	13,980	13,490	(0.81)	92	684K	9B
1405/03/11	13,670	12,940	13,670	13,600	2.41	64	423K	6B
1405/03/10	13,280	13,280	13,280	13,280	2.95	64	546K	7B
1405/03/09	12,650	12,650	12,920	12,900	2.79	63	545K	7B
1405/03/06	12,140	12,140	12,870	12,550	0.40	42	465K	6B
1405/03/05	12,140	12,140	12,870	12,550	0.40	42	465K	6B
1405/03/04	12,510	12,200	12,510	12,500	2.88	61	784K	10B
1405/03/03	12,140	12,140	12,150	12,150	2.97	9	90K	1B
1405/03/02	11,810	11,460	11,820	11,800	2.79	18	95K	1B
1405/02/30	11,450	11,450	11,800	11,480	(2.71)	116	620K	7B
1405/02/29	11,450	11,450	11,450	11,450	(2.97)	7	68K	778M
1404/12/09	12,120	12,100	12,120	12,100	2.54	2	6K	67M
1404/12/06	12,480	11,800	12,480	11,800	(2.96)	4	50K	594M
1404/12/05	12,160	12,160	12,160	12,160	2.79	1	5	61K
1404/12/04	12,000	11,810	12,020	11,830	(2.79)	52	645K	8B
1404/12/03	12,170	12,170	12,170	12,170	(2.95)	3	32K	395M
1404/12/02	13,000	12,410	13,000	12,540	(1.95)	6	39K	490M
1404/11/29	12,870	12,700	12,870	12,790	2.32	15	75K	959M
1404/11/28	12,500	12,500	12,500	12,500	2.97	2	40K	498M
1404/11/27	12,630	11,940	12,630	12,140	(1.06)	15	68K	823M
1404/11/26	12,490	12,190	12,490	12,270	(2.31)	31	993K	12B
1404/11/25	12,880	12,450	12,880	12,560	0.40	20	160K	2B
1404/11/21	12,240	12,240	12,620	12,510	(0.64)	32	214K	3B
1404/11/20	12,590	12,580	13,000	12,590	(2.85)	16	183K	2B
1404/11/19	13,520	12,740	13,520	12,960	(1.29)	68	1M	17B
1404/11/18	12,510	12,510	13,160	13,130	2.74	19	213K	3B
1404/11/14	12,770	12,080	12,820	12,780	2.65	71	985K	13B
1404/11/13	12,450	12,410	12,960	12,450	(2.66)	44	534K	7B
1404/11/12	12,990	12,560	13,300	12,790	(1.16)	31	111K	1B
1404/11/11	13,290	12,680	13,340	12,940	(0.99)	15	101K	1B
1404/11/08	12,920	12,910	13,690	13,070	(1.73)	56	732K	10B
1404/11/07	13,300	13,300	13,330	13,300	(2.99)	43	632K	8B
1404/11/06	13,670	13,670	14,130	13,710	(2.7)	48	460K	6B
1404/11/05	13,850	13,820	14,660	14,090	(1.05)	72	521K	7B
1404/11/04	14,960	14,130	14,960	14,240	(2.2)	45	473K	7B
1404/11/01	14,560	14,560	14,560	14,560	2.97	30	261K	4B
1404/10/30	14,100	14,090	14,140	14,140	2.99	52	784K	11B
1404/10/29	13,710	13,060	13,770	13,730	2.69	104	963K	13B
1404/10/28	13,100	13,100	13,800	13,370	(0.52)	54	229K	3B
1404/10/24	13,460	13,440	13,460	13,440	(2.96)	25	172K	2B
1404/10/23	14,610	13,810	14,630	13,850	(2.67)	86	412K	6B
1404/10/22	14,800	14,140	14,970	14,230	(2.27)	22	161K	2B
1404/10/21	14,240	14,240	14,600	14,560	2.18	34	152K	2B
1404/10/20	14,240	14,240	14,290	14,250	(2.93)	39	301K	4B
1404/10/17	15,370	14,660	15,370	14,680	(2.85)	58	542K	8B
1404/10/16	14,610	14,610	15,480	15,110	0.53	122	1M	16B
1404/10/15	15,740	14,890	15,750	15,030	(2.08)	75	346K	5B
1404/10/14	16,050	15,150	16,050	15,350	(1.67)	56	385K	6B
1404/10/10	15,350	15,350	16,280	15,610	(1.33)	60	257K	4B
1404/10/09	15,820	15,820	15,820	15,820	(2.94)	15	120K	2B
1404/10/08	16,550	15,610	16,550	16,300	1.43	93	831K	14B
1404/10/07	16,120	15,700	16,120	16,070	2.62	61	184K	3B
1404/10/06	15,710	15,110	15,710	15,660	2.62	71	586K	9B
1404/10/03	15,390	15,160	15,400	15,260	1.73	115	696K	11B
1404/10/02	14,520	14,520	15,240	15,000	1.35	83	519K	8B
1404/10/01	14,200	14,200	14,970	14,800	1.79	80	532K	8B
1404/09/30	14,600	14,520	14,950	14,540	(2.81)	122	1M	17B
1404/09/29	14,250	14,250	15,080	14,960	2.12	146	700K	10B
1404/09/26	14,650	14,090	14,650	14,650	2.95	66	1M	20B
1404/09/19	13,500	13,500	14,230	14,230	2.97	101	846K	12B
1404/09/18	13,810	13,560	13,820	13,820	2.98	58	1M	14B
1404/09/17	13,330	13,100	13,470	13,420	2.60	61	395K	5B
1404/09/16	13,000	12,820	13,340	13,080	(0.46)	37	118K	2B
1404/09/15	12,650	12,650	13,350	13,140	0.84	65	572K	8B
1404/09/12	12,960	12,670	13,280	13,030	0.54	27	188K	2B
1404/09/11	12,960	12,620	12,960	12,960	2.94	54	510K	7B
1404/09/10	12,440	12,210	12,640	12,590	2.52	48	289K	4B
1404/09/09	12,300	12,250	12,500	12,280	(2.69)	90	724K	9B
1404/09/08	12,560	12,440	13,110	12,620	(1.48)	31	193K	2B
1404/09/05	12,900	12,780	12,990	12,810	(2.73)	61	696K	9B
1404/09/04	13,200	12,990	13,200	13,170	2.73	92	785K	10B
1404/09/02	12,780	12,780	12,830	12,820	2.89	23	281K	4B
1404/09/01	12,800	12,420	13,050	12,460	(2.66)	70	1M	16B
1404/08/28	12,450	12,450	12,940	12,800	(0.08)	27	171K	2B
1404/08/27	12,400	12,360	13,090	12,810	0.63	42	301K	4B
1404/08/26	12,610	12,540	13,020	12,730	(1.01)	46	144K	2B
1404/08/25	12,840	12,830	13,350	12,860	(2.72)	99	720K	9B
1404/08/24	13,260	12,680	13,260	13,220	2.64	57	285K	4B
1404/08/21	12,220	12,220	12,930	12,880	2.55	93	1M	15B
1404/08/20	12,800	12,310	13,070	12,560	(1.02)	50	276K	3B
1404/08/19	12,650	12,640	12,900	12,690	(2.61)	62	250K	3B
1404/08/18	13,210	12,980	13,210	13,030	(2.62)	33	283K	4B
1404/08/17	13,920	13,120	13,920	13,380	(1.04)	92	701K	9B
1404/08/14	12,860	12,850	13,630	13,520	2.11	46	407K	6B
1404/08/13	13,260	13,230	13,280	13,240	(2.86)	61	441K	6B
1404/08/12	13,750	13,450	14,050	13,630	(0.73)	44	236K	3B
1404/08/11	13,950	13,670	13,980	13,730	(2.56)	49	260K	4B
1404/08/10	14,590	13,850	14,590	14,090	(0.56)	49	224K	3B
1404/08/07	14,390	13,620	14,390	14,170	1.14	88	501K	7B
1404/08/06	14,010	14,010	14,010	14,010	2.94	28	118K	2B
1404/08/05	13,610	13,610	13,610	13,610	2.95	23	114K	2B
1404/08/04	12,770	12,770	13,320	13,220	2.16	49	349K	5B
1404/08/03	12,850	12,850	13,020	12,940	(1.52)	66	268K	3B
1404/07/30	12,840	12,840	13,460	13,140	(0.23)	64	266K	3B
1404/07/29	13,130	13,130	13,510	13,170	(2.66)	50	237K	3B
1404/07/28	13,510	13,510	13,780	13,530	(2.8)	43	228K	3B
1404/07/27	14,230	13,450	14,240	13,920	0.65	54	291K	4B
1404/07/26	13,840	13,600	13,860	13,830	2.75	53	379K	5B
1404/07/23	14,200	13,420	14,200	13,460	(2.68)	89	431K	6B
1404/07/22	13,790	13,500	13,880	13,830	2.60	86	545K	8B
1404/07/21	13,510	13,150	13,510	13,480	2.74	78	517K	7B
1404/07/20	12,610	12,610	13,230	13,120	2.10	134	1M	16B
1404/07/19	12,780	12,780	13,400	12,850	(2.43)	272	3M	36B
1404/07/16	12,790	12,790	12,790	13,170	(0.08)	4	18K	236M
1404/07/15	13,180	13,180	13,180	13,180	(4.97)	2	8K	103M
1404/07/13	13,460	13,460	13,460	13,870	0.0	1	4K	52M
1404/07/12	13,470	13,470	13,470	13,870	(0.07)	7	24K	325M
1404/07/07	13,880	13,880	13,880	13,880	(5.0)	17	183K	3B
1404/07/06	14,190	14,190	14,190	14,610	(0.07)	14	40K	564M
1404/07/05	14,190	14,190	14,190	14,620	0.0	3	4K	53M
1404/07/01	14,190	14,190	14,190	14,620	0.0	1	10K	142M
1404/06/30	14,190	14,190	14,190	14,620	0.0	1	4K	57M
1404/06/24	14,190	14,190	14,190	14,620	0.0	1	4K	52M
1404/06/23	14,200	14,200	14,200	14,620	(0.07)	7	39K	550M
1404/06/22	14,630	14,630	14,630	14,630	(5.0)	2	8K	111M
1404/06/17	14,940	14,940	14,940	15,400	0.0	1	4K	57M
1404/06/12	14,940	14,940	14,940	15,400	0.0	1	3K	50M
1404/06/11	15,400	15,400	15,400	15,400	(5.0)	4	10K	152M
1404/06/05	15,740	15,740	15,740	16,210	(0.06)	1	14K	220M
1404/05/26	15,740	15,740	15,740	16,220	0.0	1	3K	54M
1404/05/22	16,220	16,220	16,220	16,220	(4.98)	1	4K	61M
1404/05/19	16,560	16,560	16,560	17,070	0.0	1	4K	58M
1404/05/18	16,560	16,560	16,560	17,070	0.0	2	6K	105M
1404/05/06	16,570	16,570	16,570	17,070	(0.06)	1	13K	223M
1404/04/24	16,570	16,570	16,570	17,080	0.0	1	3K	53M
1404/04/23	16,570	16,570	16,570	17,080	0.0	2	6K	100M
1404/04/22	16,290	16,290	16,290	17,080	(0.35)	6	79K	1B
1404/04/09	16,630	16,630	16,630	17,140	0.0	2	670	11M
1404/03/21	16,630	16,630	16,630	17,140	0.0	2	9K	150M
1404/03/20	16,630	16,630	16,630	17,140	0.0	1	6K	100M
1404/03/19	16,640	16,640	16,640	17,140	(0.06)	4	21K	350M
1404/03/18	16,670	16,670	16,670	17,150	(0.17)	4	60K	1B
1404/03/17	16,690	16,690	16,690	17,180	(0.12)	5	40K	662M
1404/03/13	17,600	16,720	17,600	17,200	(0.17)	17	85K	1B
1404/03/12	17,650	17,070	17,650	17,230	(0.12)	46	188K	3B
1404/03/11	17,550	16,890	17,550	17,250	(0.92)	53	369K	6B
1404/03/10	17,980	16,940	17,980	17,410	(0.29)	55	210K	4B
1404/03/07	17,920	17,340	17,920	17,460	0.17	69	339K	6B
1404/03/06	17,860	16,910	17,860	17,430	0.52	71	279K	5B
1404/03/05	16,910	16,910	16,930	17,340	(0.52)	35	191K	3B
1404/03/04	17,140	17,140	17,990	17,430	(1.3)	78	815K	14B
1404/03/03	17,500	17,170	17,500	17,660	(0.23)	30	99K	2B
1404/02/31	17,410	17,410	18,280	17,700	(1.34)	59	519K	9B
1404/02/30	18,470	17,460	18,470	17,940	(0.28)	30	183K	3B
1404/02/29	18,450	17,390	18,450	17,990	0.39	128	773K	14B
1404/02/28	18,300	18,300	18,300	17,920	0.84	56	321K	6B
1404/02/27	18,180	18,180	18,180	17,770	0.62	42	247K	4B
1404/02/24	18,110	18,110	18,110	17,660	0.40	38	161K	3B
1404/02/23	17,930	17,930	17,930	17,590	1.03	58	405K	7B
1404/02/22	17,000	17,000	17,700	17,410	1.28	87	520K	9B
1404/02/21	17,520	16,540	17,520	17,190	1.00	119	706K	12B
1404/02/20	17,400	16,670	17,690	17,020	(0.93)	122	619K	10B
1404/02/17	17,790	16,770	17,790	17,180	(0.58)	109	848K	15B
1404/02/16	16,400	16,400	17,370	17,280	2.43	138	1M	20B
1404/02/15	16,760	16,760	17,720	16,870	(2.32)	211	2M	26B
1404/02/14	16,790	16,790	16,790	17,270	(0.17)	11	65K	1B
1404/02/13	16,840	16,840	16,840	17,300	(0.35)	13	135K	2B
1404/02/10	16,900	16,900	16,900	17,360	(0.34)	20	125K	2B
1404/02/09	16,920	16,920	16,920	17,420	(0.11)	10	49K	825M
1404/02/08	16,940	16,940	16,940	17,440	(0.11)	7	50K	853M
1404/02/07	16,980	16,980	16,980	17,460	(0.23)	11	77K	1B
1404/02/06	17,000	17,000	17,000	17,500	(0.11)	6	47K	795M
1404/02/03	17,050	17,050	17,050	17,520	(0.28)	5	97K	2B
1404/02/02	17,110	17,110	17,130	17,570	(0.34)	22	124K	2B
1404/02/01	18,160	17,510	18,400	17,630	(2.33)	189	2M	31B
1404/01/31	17,870	17,870	18,800	18,050	(2.01)	420	5M	85B
1404/01/27	17,880	17,880	17,880	18,420	(0.05)	3	23K	414M
1404/01/26	17,890	17,890	17,890	18,430	(0.05)	2	13K	232M
1404/01/25	18,060	18,060	18,060	18,440	(0.91)	7	340K	6B
1404/01/24	18,160	18,160	18,160	18,610	(0.59)	18	203K	4B
1404/01/23	18,170	18,170	18,170	18,720	(0.05)	4	25K	460M
1404/01/20	18,170	18,170	18,170	18,730	0.0	2	6K	105M
1404/01/19	18,310	18,310	18,310	18,730	(0.74)	23	270K	5B
1404/01/18	18,340	18,340	18,340	18,870	(0.16)	8	63K	1B
1404/01/17	18,730	18,730	18,730	18,900	(2.07)	41	753K	14B
1404/01/16	19,390	18,270	19,390	19,300	2.50	121	2M	39B
1404/01/10	18,830	18,830	18,830	18,830	2.95	11	46K	858M
1404/01/09	18,770	18,770	18,770	18,290	0.33	16	128K	2B
1404/01/06	18,720	18,720	18,720	18,230	0.28	15	93K	2B
1404/01/05	18,650	18,650	18,650	18,180	0.39	26	151K	3B
1403/12/28	18,520	18,520	18,520	18,110	0.67	27	264K	5B
1403/12/27	18,330	18,330	18,330	17,990	1.07	27	409K	7B
1403/12/26	18,300	18,300	18,300	17,800	0.17	10	68K	1B
1403/12/25	18,030	18,030	18,030	17,770	1.48	40	571K	10B
1403/12/22	17,830	17,830	17,830	17,510	1.10	143	443K	8B
1403/12/21	17,740	17,740	17,740	17,320	0.52	22	200K	4B
1403/12/20	17,540	17,540	17,540	17,230	1.17	33	462K	8B
1403/12/19	17,480	17,480	17,480	17,030	0.29	22	120K	2B
1403/12/18	17,390	17,390	17,390	16,980	0.53	29	216K	4B
1403/12/15	17,270	17,270	17,270	16,890	0.72	28	298K	5B
1403/12/14	17,190	17,190	17,190	16,770	0.48	43	190K	3B
1403/12/13	17,090	17,090	17,090	16,690	0.54	26	230K	4B
1403/12/12	17,040	17,040	17,040	16,600	0.30	21	116K	2B
1403/12/11	16,950	16,950	16,950	16,550	0.55	19	230K	4B
1403/12/08	16,890	16,890	16,890	16,460	0.37	31	143K	2B
1403/12/07	16,840	16,840	16,840	16,400	0.31	19	128K	2B
1403/12/06	16,680	16,680	16,680	16,350	0.93	49	380K	6B
1403/12/05	16,730	15,770	16,730	16,200	(0.31)	287	2M	40B
1403/12/04	16,420	16,420	16,420	16,250	1.88	66	793K	13B
1403/12/01	15,690	15,690	16,650	15,950	(1.36)	156	1M	21B
1403/11/30	16,170	16,170	16,170	16,170	(2.94)	17	116K	2B
1403/11/29	16,660	16,660	16,660	16,660	(2.97)	10	53K	885M
1403/11/28	17,170	17,170	17,170	17,170	(2.99)	7	23K	391M
1403/11/23	17,700	17,700	17,700	17,700	(2.96)	9	58K	1B
1403/11/21	18,240	18,240	18,240	18,240	(2.98)	5	55K	1B
1403/11/17	18,800	18,800	18,800	18,800	(2.84)	14	60K	1B
1403/11/16	19,350	19,350	19,350	19,350	(2.76)	9	61K	1B
1403/11/15	19,900	19,900	19,900	19,900	(2.93)	21	117K	2B
1403/11/14	20,500	20,500	20,500	20,500	(2.84)	67	299K	6B
1403/11/13	21,100	21,100	21,100	21,100	(2.99)	22	124K	3B
1403/11/10	21,750	21,750	21,750	21,750	(2.9)	32	251K	5B
1403/11/08	22,400	22,400	22,400	22,400	(2.82)	174	2M	47B
1403/11/07	23,050	23,050	23,050	23,050	2.90	40	235K	5B
1403/11/06	22,400	22,400	22,400	22,400	2.99	30	213K	5B
1403/11/03	21,750	21,750	21,750	21,750	2.98	30	382K	8B
1403/11/02	21,120	21,120	21,120	21,120	2.97	22	81K	2B
1403/11/01	20,510	20,510	20,510	20,510	2.96	12	140K	3B
1403/10/30	19,920	19,920	19,920	19,920	3.00	15	92K	2B
1403/10/29	19,840	19,840	19,840	19,340	0.36	21	122K	2B
1403/10/26	19,680	19,680	19,680	19,270	0.84	24	306K	6B
1403/10/24	19,570	19,570	19,570	19,110	0.58	35	204K	4B
1403/10/23	19,440	19,440	19,440	19,000	0.64	46	236K	5B
1403/10/22	19,300	19,300	19,300	18,880	0.75	32	270K	5B
1403/10/19	19,070	19,070	19,070	18,740	1.19	52	437K	8B
1403/10/18	18,990	18,990	18,990	18,520	0.43	27	165K	3B
1403/10/17	18,920	18,920	18,920	18,440	0.38	23	150K	3B
1403/10/16	18,810	18,810	18,810	18,370	0.55	32	199K	4B
1403/10/15	18,740	18,740	18,740	18,270	0.38	31	148K	3B
1403/10/12	18,580	18,580	18,580	18,200	0.89	57	347K	6B
1403/10/11	18,460	18,460	18,460	18,040	0.61	37	246K	5B
1403/10/10	18,370	18,370	18,370	17,930	0.50	42	188K	3B
1403/10/09	18,310	18,310	18,310	17,840	0.34	25	130K	2B
1403/10/08	17,990	17,990	17,990	17,780	1.77	42	687K	12B
1403/10/05	17,900	17,900	17,900	17,470	0.52	21	206K	4B
1403/10/04	17,780	17,780	17,780	17,380	0.64	31	248K	4B
1403/10/03	17,700	17,700	17,700	17,270	0.47	21	189K	3B
1403/10/02	17,480	17,480	17,480	17,190	1.24	61	506K	9B
1403/10/01	17,380	17,380	17,380	16,980	0.59	44	241K	4B
1403/09/28	16,620	16,620	17,580	16,880	(1.46)	194	1M	21B
1403/09/27	17,790	16,770	17,790	17,130	(0.87)	58	543K	9B
1403/09/20	17,590	17,360	17,590	17,280	1.17	69	519K	9B
1403/09/19	17,360	17,100	17,360	17,080	1.30	78	553K	10B
1403/09/18	17,080	17,080	17,080	16,860	1.63	93	679K	12B
1403/09/17	16,920	16,920	16,920	16,590	0.97	42	388K	7B
1403/09/14	16,890	16,890	16,890	16,430	0.18	38	87K	1B
1403/09/13	16,800	16,800	16,800	16,400	0.49	46	216K	4B
1403/09/12	16,740	16,740	16,740	16,320	0.37	42	165K	3B
1403/09/11	16,630	16,630	16,630	16,260	0.68	32	298K	5B
1403/09/10	16,550	16,550	16,550	16,150	0.50	40	198K	3B
1403/09/07	16,270	16,270	16,270	16,070	1.71	90	762K	12B
1403/09/06	16,050	16,050	16,050	15,800	1.35	71	594K	10B
1403/09/05	15,990	15,990	15,990	15,590	0.39	33	180K	3B
1403/09/04	15,880	15,880	15,880	15,530	0.71	28	301K	5B
1403/09/03	15,680	15,680	15,680	15,420	1.25	86	555K	9B
1403/08/30	15,540	15,540	15,540	15,230	0.93	57	405K	6B
1403/08/29	15,490	14,590	15,490	15,090	0.33	196	1M	19B
1403/08/28	14,540	14,470	15,350	15,040	0.87	110	621K	9B
1403/08/27	15,420	14,540	15,420	14,910	(0.47)	90	581K	9B
1403/08/26	15,260	15,250	15,260	14,980	1.08	82	450K	7B
1403/08/23	14,820	14,800	14,820	14,820	2.99	133	1M	21B
1403/08/22	15,090	14,230	15,090	14,390	(1.84)	159	1M	16B
1403/08/21	15,040	14,180	15,040	14,660	0.34	131	1M	15B
1403/08/20	14,100	14,100	14,960	14,610	0.55	133	2M	34B
1403/08/19	14,220	14,220	14,220	14,530	(0.82)	12	347K	5B
1403/08/14	14,000	14,000	14,000	14,650	(0.54)	3	136K	2B
1403/08/09	14,290	14,290	14,290	14,730	0.0	1	4K	63M
1403/08/08	14,290	14,290	14,290	14,730	0.0	1	4K	50M
1403/08/07	14,340	14,340	14,340	14,730	(0.34)	9	135K	2B
1403/08/06	14,500	14,500	14,500	14,780	(1.07)	45	452K	7B
1403/08/05	14,520	14,520	14,520	14,940	(0.13)	6	58K	842M
1403/07/28	14,520	14,520	14,520	14,960	0.0	1	3K	47M
1403/07/25	14,520	14,520	14,520	14,960	0.0	2	7K	99M
1403/07/24	14,530	14,530	14,530	14,960	(0.07)	3	15K	216M
1403/07/18	15,120	14,840	15,120	14,970	(0.07)	10	64K	944M
1403/07/17	14,850	14,850	14,850	14,980	(0.07)	16	106K	2B
1403/07/11	14,850	14,850	14,850	14,990	0.0	1	3K	50M
1403/07/10	14,850	14,850	14,850	14,990	0.0	2	13K	197M
1403/07/09	15,010	14,850	15,150	14,990	(0.07)	42	260K	4B
1403/07/08	15,140	14,860	15,140	15,000	(0.07)	29	148K	2B
1403/07/07	15,110	14,830	15,110	15,010	0.27	94	680K	10B
1403/07/04	15,130	14,690	15,130	14,970	1.91	86	892K	13B
1403/07/03	14,690	14,550	14,690	14,690	2.94	83	1M	22B
1403/07/02	14,730	13,890	14,730	14,270	(0.28)	201	2M	26B
1403/07/01	14,520	14,520	14,520	14,310	1.49	44	627K	9B
1403/06/28	14,450	14,450	14,450	14,100	0.50	29	233K	3B
1403/06/27	14,430	14,430	14,430	14,030	0.14	14	79K	1B
1403/06/26	14,330	14,330	14,330	14,010	0.65	21	303K	4B
1403/06/25	14,260	14,260	14,260	13,920	0.51	27	245K	3B
1403/06/24	14,200	14,200	14,200	13,850	0.44	26	212K	3B
1403/06/21	13,400	13,350	14,020	13,790	1.25	130	2M	25B
1403/06/20	13,620	13,620	13,620	13,620	(2.99)	6	22K	300M
1403/06/19	14,040	14,040	14,040	14,040	(2.97)	4	53K	738M
1403/06/18	14,470	14,470	14,470	14,470	(2.95)	4	20K	296M
1403/06/17	14,910	14,910	14,910	14,910	(2.99)	4	17K	252M
1403/06/13	15,370	15,370	15,370	15,370	(1.98)	10	136K	2B
1403/06/11	15,680	15,680	15,680	15,680	(2.0)	3	19K	299M
1403/06/10	16,000	16,000	16,000	16,000	(1.96)	11	33K	525M
1403/06/07	16,320	16,320	16,320	16,320	(1.98)	13	106K	2B
1403/06/05	16,650	16,650	16,650	16,650	(1.94)	1	109K	2B
1403/06/03	16,980	16,980	16,980	16,980	(1.96)	2	8K	142M
1403/05/31	17,320	17,320	17,320	17,320	(1.98)	1	3K	48M
1403/05/30	17,670	17,670	17,670	17,670	(2.0)	3	17K	303M
1403/05/29	18,030	18,030	18,030	18,030	(1.96)	3	8K	135M
1403/05/28	18,390	18,390	18,390	18,390	(1.97)	3	33K	616M
1403/05/27	18,760	18,760	18,760	18,760	(1.99)	5	130K	2B
1403/05/22	19,140	19,140	19,140	19,140	(0.98)	8	56K	1B
1403/05/16	19,140	19,140	19,140	19,330	0.0	3	9K	171M
1403/05/15	19,220	19,220	19,220	19,330	(0.41)	9	436K	8B
1403/05/14	19,260	19,260	19,260	19,410	(0.21)	5	200K	4B
1403/05/13	18,940	18,940	18,940	19,450	(0.36)	2	130K	2B
1403/05/09	18,580	18,580	18,580	19,520	(0.15)	4	32K	598M
1403/05/08	18,970	18,970	18,970	19,550	0.0	1	3K	50M
1403/05/06	18,970	18,970	18,970	19,550	0.0	1	3K	51M
1403/05/03	18,980	18,980	18,980	19,550	(0.05)	2	16K	309M
1403/05/02	18,990	18,990	18,990	19,560	(0.05)	1	18K	349M
1403/05/01	19,010	19,010	19,010	19,570	(0.1)	3	33K	626M
1403/04/31	18,730	18,730	18,730	19,590	(0.61)	4	127K	2B
1403/04/30	19,120	19,120	19,120	19,710	0.0	1	3K	51M
1403/04/27	19,120	19,120	19,120	19,710	0.0	1	3K	55M
1403/04/24	19,130	19,130	19,130	19,710	(0.05)	1	18K	344M
1403/04/23	19,210	19,210	19,210	19,720	(0.4)	7	142K	3B
1403/04/20	19,250	19,250	19,250	19,800	0.0	2	21K	413M
1403/04/19	19,300	19,300	19,300	19,800	(0.25)	14	113K	2B
1403/04/18	19,600	19,450	19,600	19,850	(1.0)	29	341K	7B
1403/04/17	20,600	19,600	20,750	20,050	(0.74)	136	762K	15B
1403/04/16	19,950	19,950	21,100	20,200	(1.7)	149	837K	17B
1403/04/13	20,000	20,000	20,000	20,550	(0.24)	6	50K	1B
1403/04/12	20,000	20,000	20,000	20,600	0.0	1	3K	60M
1403/04/11	19,600	19,600	19,600	20,600	0.0	2	6K	127M
1403/04/10	20,000	20,000	20,000	20,600	0.0	2	4K	70M
1403/04/09	20,000	20,000	20,000	20,600	0.0	2	6K	110M
1403/04/06	20,200	20,200	20,200	20,600	0.0	2	27K	547M
1403/04/04	20,200	20,200	20,200	20,600	0.0	3	48K	963M
1403/04/03	20,250	20,250	20,250	20,600	(0.24)	13	90K	2B
1403/04/02	20,350	20,350	20,350	20,650	(0.48)	39	278K	6B
1403/03/30	20,350	20,350	20,350	20,750	0.0	4	26K	519M
1403/03/16	20,400	20,400	20,400	20,750	(0.24)	19	136K	3B
1403/03/13	20,400	20,400	20,400	20,800	0.0	1	3K	60M
1403/03/12	20,400	20,400	20,400	20,800	0.0	4	10K	202M
1403/03/09	20,400	20,400	20,400	20,800	0.0	4	11K	223M
1403/03/08	20,400	20,400	20,400	20,800	0.0	2	6K	122M
1403/03/07	20,400	20,400	20,400	20,800	0.0	2	6K	122M
1403/03/06	20,400	20,400	20,400	20,800	0.0	2	6K	122M
1403/03/05	20,400	20,400	20,400	20,800	0.0	1	2K	51M
1403/03/01	20,400	20,400	20,400	20,800	0.0	2	5K	102M
1403/02/30	20,200	20,200	20,200	20,800	0.0	3	14K	278M
1403/02/29	20,250	20,250	20,400	20,800	(0.24)	23	93K	2B
1403/02/26	20,400	20,400	21,600	20,850	(0.71)	152	680K	14B
1403/02/25	20,650	20,650	20,650	21,000	(1.18)	31	370K	8B
1403/02/24	20,850	20,850	20,850	21,250	(0.93)	33	317K	7B
1403/02/23	20,900	20,900	20,900	21,450	(0.23)	12	103K	2B
1403/02/22	21,000	21,000	21,000	21,500	(0.46)	35	144K	3B
1403/02/19	21,250	21,250	21,850	21,600	(1.37)	88	397K	8B
1403/02/18	21,500	21,350	21,500	21,900	(0.45)	24	145K	3B
1403/02/17	21,850	21,800	23,000	22,000	(2.0)	111	868K	19B
1403/02/16	23,500	22,250	23,500	22,450	(1.97)	120	816K	18B
1403/02/12	23,450	22,150	23,450	22,900	0.44	122	460K	11B
1403/02/11	22,450	22,450	22,800	22,800	2.93	163	1M	26B
1403/02/10	22,950	21,750	22,950	22,150	(1.12)	248	1M	30B
1403/02/09	22,450	21,150	22,450	22,400	2.75	132	1M	23B
1403/02/08	22,050	22,050	22,050	21,800	1.63	65	513K	11B
1403/02/05	21,630	21,630	21,630	21,450	2.14	101	730K	16B
1403/02/04	21,020	20,800	21,020	21,000	2.89	238	2M	51B
1403/02/03	20,930	20,930	20,930	20,410	0.39	32	138K	3B
1403/02/02	20,400	20,200	20,400	20,330	2.62	111	910K	19B
1403/02/01	19,700	19,700	20,150	19,810	1.23	66	474K	10B
1403/01/29	19,750	19,380	19,760	19,570	0.0	57	217K	4B
1403/01/28	19,380	19,380	19,380	19,570	0.0	5	26K	509M
1403/01/27	19,440	19,440	19,810	19,570	(0.31)	51	323K	6B
1403/01/26	19,450	19,450	19,450	19,630	(0.05)	6	51K	997M
1403/01/25	20,100	18,940	20,100	19,640	0.61	195	1M	27B
1403/01/21	19,820	19,610	19,820	19,520	1.40	117	529K	10B
1403/01/20	18,510	18,510	19,650	19,250	0.89	195	1M	25B
1403/01/19	19,000	18,560	19,000	19,080	(0.26)	16	106K	2B
1403/01/18	19,500	18,430	19,570	19,130	0.68	156	766K	15B
1403/01/15	18,980	18,600	19,070	19,000	2.59	191	1M	22B
1403/01/14	18,590	18,320	18,590	18,520	2.60	176	1M	19B
1403/01/11	18,000	17,560	18,320	18,050	1.46	112	835K	15B
1403/01/08	17,830	17,730	18,100	17,790	(2.63)	146	1M	19B
1403/01/07	17,800	17,800	18,670	18,270	(0.44)	88	450K	8B
1403/01/06	19,170	18,180	19,170	18,350	(2.08)	75	822K	15B
1403/01/05	18,620	18,620	18,900	18,740	(2.34)	127	826K	15B
1402/12/28	18,350	18,350	18,350	19,190	(0.62)	25	128K	2B
1402/12/27	18,750	18,750	18,750	19,310	(0.05)	5	23K	431M
1402/12/26	18,760	18,760	18,760	19,320	(0.05)	6	16K	306M
1402/12/23	18,760	18,760	18,760	19,330	0.0	2	8K	154M
1402/12/21	18,760	18,760	18,760	19,330	(0.05)	3	9K	177M
1402/12/20	18,770	18,770	18,770	19,340	(0.05)	5	13K	250M
1402/12/16	19,050	19,000	19,100	19,350	(1.02)	79	396K	8B
1402/12/15	20,600	19,450	20,650	19,550	(2.49)	198	1M	20B
1402/12/14	19,350	19,350	20,450	20,050	0.75	414	5M	110B
1402/12/13	19,650	19,650	19,650	19,900	(1.73)	37	569K	11B
1402/12/12	20,650	19,500	20,650	20,250	0.95	256	2M	38B
1402/12/09	20,060	20,060	20,060	20,060	2.98	111	1M	24B
1402/12/08	19,820	19,820	19,820	19,480	1.19	61	440K	9B
1402/12/07	19,260	18,760	19,260	19,250	2.94	274	4M	77B
1402/12/05	19,200	19,200	19,200	18,700	0.27	25	106K	2B
1402/12/02	19,150	19,150	19,150	18,650	0.27	23	97K	2B
1402/12/01	19,100	19,100	19,100	18,600	0.27	19	101K	2B
1402/11/30	19,000	19,000	19,000	18,550	0.54	24	210K	4B
1402/11/29	18,940	18,940	18,940	18,450	0.33	29	120K	2B
1402/11/28	18,460	18,010	18,470	18,390	2.51	137	977K	18B
1402/11/25	18,010	17,260	18,010	17,940	2.57	399	4M	66B
1402/11/24	17,730	17,730	17,730	17,490	1.57	36	634K	11B
1402/11/23	17,630	17,630	17,630	17,220	0.58	41	230K	4B
1402/11/21	17,460	17,460	17,480	17,120	0.82	64	338K	6B
1402/11/18	16,870	16,870	17,200	16,980	1.68	105	672K	12B
1402/11/17	16,320	16,320	17,320	16,700	(0.71)	126	813K	14B
1402/11/16	16,550	16,550	17,000	16,820	(3.44)	127	809K	13B
1402/11/15	16,910	16,910	16,910	17,420	(0.06)	6	20K	340M
1402/11/14	16,920	16,920	16,920	17,430	(0.06)	5	15K	253M
1402/11/11	16,930	16,930	16,930	17,440	(0.06)	4	32K	536M
1402/11/10	16,930	16,930	16,930	17,450	0.0	1	3K	50M
1402/11/09	16,940	16,940	16,940	17,450	(0.06)	4	15K	249M
1402/11/08	16,670	16,670	16,670	17,460	(0.46)	16	99K	2B
1402/11/07	17,030	17,030	17,030	17,540	(0.06)	3	16K	272M
1402/11/04	17,040	17,040	17,040	17,550	(0.06)	6	15K	258M
1402/11/03	17,050	17,050	17,050	17,560	(0.06)	4	18K	305M
1402/11/02	17,050	17,050	17,050	17,570	0.0	4	6K	100M
1402/11/01	17,070	17,070	17,070	17,570	(0.11)	11	39K	661M
1402/10/30	17,660	17,120	17,660	17,590	(0.28)	29	131K	2B
1402/10/27	17,220	17,210	17,220	17,640	(0.56)	53	222K	4B
1402/10/26	17,440	17,440	17,860	17,740	(1.28)	67	510K	9B
1402/10/25	17,700	17,550	17,700	17,970	(0.66)	50	262K	5B
1402/10/24	18,140	17,740	18,400	18,090	1.23	108	700K	13B
1402/10/23	18,020	17,820	18,030	17,870	2.06	122	862K	16B
1402/10/20	17,780	17,100	17,810	17,510	1.21	165	1M	18B
1402/10/19	17,100	16,950	17,470	17,300	(0.97)	111	450K	8B
1402/10/18	17,350	17,180	18,000	17,470	(1.36)	90	579K	10B
1402/10/17	18,010	17,600	18,040	17,710	0.45	104	357K	6B
1402/10/16	17,790	17,140	18,060	17,630	0.23	195	921K	16B
1402/10/13	17,920	17,050	17,920	17,590	1.09	132	748K	13B
1402/10/12	17,700	17,590	17,740	17,400	0.99	130	426K	8B
1402/10/11	17,610	17,610	17,610	17,230	0.76	54	304K	5B
1402/10/10	16,950	16,950	17,460	17,100	0.83	121	376K	7B
1402/10/09	16,500	16,500	17,300	16,960	0.77	156	582K	10B
1402/10/06	16,230	16,230	17,150	16,830	0.60	135	548K	9B
1402/10/05	16,700	16,330	16,990	16,730	(0.12)	104	299K	5B
1402/10/04	16,890	16,750	16,890	16,750	2.13	155	948K	16B
1402/10/03	16,710	16,520	16,720	16,400	0.99	111	486K	8B
1402/10/02	15,800	15,800	16,620	16,240	0.50	156	749K	12B
1402/09/29	15,750	15,740	16,590	16,160	(0.37)	67	268K	4B
1402/09/28	16,110	16,090	16,300	16,220	(2.17)	197	900K	14B
1402/09/27	16,450	16,420	16,800	16,580	(2.01)	202	854K	14B
1402/09/25	17,340	16,450	17,340	16,920	0.48	82	383K	7B
1402/09/22	17,250	17,010	17,270	16,840	0.42	68	187K	3B
1402/09/21	17,050	16,830	17,080	16,770	1.08	94	451K	8B
1402/09/20	16,380	16,150	16,900	16,590	1.10	133	787K	13B
1402/09/19	16,710	16,330	16,770	16,410	0.74	107	458K	8B
1402/09/18	16,250	15,820	16,720	16,290	0.31	113	462K	8B
1402/09/15	16,950	16,070	16,960	16,240	(1.93)	159	1M	20B
1402/09/14	17,000	16,500	17,120	16,560	(2.65)	169	1M	19B
1402/09/13	17,500	16,910	17,950	17,010	(2.41)	207	1M	22B
1402/09/12	17,690	17,030	17,840	17,430	0.58	78	443K	8B
1402/09/11	17,300	17,200	17,660	17,330	1.05	102	550K	10B
1402/09/08	16,800	16,800	17,690	17,150	(0.17)	128	1M	18B
1402/09/07	17,110	17,110	17,960	17,180	(2.55)	132	983K	17B
1402/09/06	17,170	17,140	17,170	17,630	(0.23)	21	92K	2B
1402/09/05	17,340	17,320	17,460	17,670	(1.01)	99	422K	7B
1402/09/04	18,330	17,350	18,330	17,850	0.17	104	479K	9B
1402/09/01	17,990	17,580	18,100	17,820	1.37	181	1M	26B
1402/08/30	17,970	17,410	17,990	17,580	0.63	70	550K	10B
1402/08/29	17,450	17,350	18,200	17,470	(2.29)	179	2M	35B
1402/08/28	17,740	17,620	18,650	17,880	(1.54)	153	999K	18B
1402/08/27	17,760	17,760	18,650	18,160	0.0	107	566K	10B
1402/08/24	18,430	17,880	18,700	18,160	(1.47)	144	753K	14B
1402/08/23	18,420	18,410	18,880	18,430	(2.85)	434	3M	56B
1402/08/22	18,850	18,190	19,310	18,970	1.17	369	3M	66B
1402/08/21	18,680	18,350	18,760	18,750	2.91	492	4M	68B
1402/08/20	18,050	18,050	18,900	18,220	(2.04)	1,041	11M	200B
1402/08/17	18,600	18,600	19,100	18,600	(2.87)	373	5M	85B
1402/08/16	19,150	19,150	19,150	19,150	(2.79)	8	50K	952M
1402/08/15	19,700	19,700	19,700	19,700	(2.96)	3	73K	1B
1402/08/14	20,300	20,300	20,300	20,300	(2.87)	3	8K	166M
1402/08/09	20,900	20,900	20,900	20,900	(2.79)	3	17K	350M
1402/08/08	21,500	21,500	21,500	21,500	(2.93)	3	8K	169M
1402/08/06	21,500	21,500	21,500	22,150	0.0	1	20K	430M
1402/08/01	21,500	21,500	21,500	22,150	0.0	1	10K	215M
1402/07/24	21,100	21,100	21,100	22,150	(0.23)	9	45K	950M
1402/07/18	21,550	21,550	21,550	22,200	0.0	2	7K	141M
1402/07/17	21,550	21,550	21,550	22,200	0.0	1	2K	50M
1402/07/15	21,550	21,550	21,550	22,200	0.0	1	3K	56M
1402/07/09	21,550	21,550	21,550	22,200	0.0	1	2K	47M
1402/07/08	21,550	21,550	21,550	22,200	0.0	9	25K	544M
1402/07/05	21,900	21,850	22,200	22,200	(1.33)	75	425K	9B
1402/07/04	23,000	22,300	23,100	22,500	(1.96)	107	631K	14B
1402/07/03	22,350	22,350	23,000	22,950	2.68	287	1M	30B
1402/07/01	22,750	22,350	22,800	22,350	(2.83)	292	2M	51B
1402/06/29	23,000	23,000	23,300	23,000	(2.95)	323	3M	76B
1402/06/28	23,700	23,700	23,700	23,700	(2.87)	2	5K	118M
1402/06/27	24,400	24,400	24,400	24,400	(2.98)	2	5K	132M
1402/06/26	25,150	25,150	25,150	25,150	(2.9)	3	7K	181M
1402/06/22	25,900	25,900	25,900	25,900	(3.0)	4	16K	412M
1402/06/20	26,700	26,700	26,700	26,700	(2.91)	3	6K	166M
1402/06/18	27,500	27,500	27,500	27,500	(3.0)	1	18K	509M
1402/06/14	28,350	28,350	28,350	28,350	(2.91)	2	12K	340M
1402/06/13	29,200	29,200	29,200	29,200	(2.99)	2	7K	195M
1402/06/11	28,600	28,600	28,600	30,100	0.0	3	10K	298M
1402/06/07	29,200	29,200	29,200	30,100	0.0	1	10K	299M
1402/06/01	28,700	28,700	28,700	30,100	(0.33)	9	50K	1B
1402/05/25	29,300	29,300	29,300	30,200	0.0	1	2K	63M
1402/05/24	28,800	28,800	28,800	30,200	(0.33)	11	45K	1B
1402/05/23	29,400	29,400	29,400	30,300	0.0	2	4K	109M
1402/05/22	29,500	29,500	29,500	30,300	(0.33)	9	82K	2B
1402/05/18	29,500	29,500	29,500	30,400	0.0	1	2K	60M
1402/05/17	29,500	29,500	29,500	30,400	0.0	1	2K	60M
1402/05/16	29,500	29,500	29,500	30,400	0.0	2	4K	130M
1402/05/09	29,500	29,500	29,500	30,400	0.0	1	2K	52M
1402/05/08	29,500	29,500	29,500	30,400	0.0	2	6K	175M
1402/05/07	29,600	29,600	29,600	30,400	(0.33)	6	57K	2B
1402/05/04	29,900	29,900	29,900	30,500	(0.97)	16	202K	6B
1402/05/03	29,900	29,900	29,900	30,800	0.0	4	7K	222M
1402/05/02	30,500	30,500	30,500	30,800	(1.91)	50	417K	13B
1402/05/01	30,600	30,600	30,600	31,400	(0.32)	5	56K	2B
1402/04/31	30,600	30,600	30,600	31,500	0.0	1	2K	51M
1402/04/28	30,600	30,600	30,600	31,500	0.0	2	4K	117M
1402/04/27	30,850	30,850	30,850	31,500	(0.94)	20	202K	6B
1402/04/25	31,000	31,000	31,000	31,800	(0.47)	11	87K	3B
1402/04/24	31,400	31,400	32,500	31,950	(1.24)	120	332K	10B
1402/04/21	31,550	31,550	31,550	32,350	(0.46)	16	88K	3B
1402/04/20	32,900	31,000	32,900	32,500	1.72	323	3M	106B
1402/04/19	33,700	31,900	33,700	31,950	(2.74)	234	3M	81B
1402/04/18	32,850	32,450	32,900	32,850	2.82	258	3M	101B
1402/04/17	31,950	31,050	31,950	31,950	2.90	72	665K	21B
1402/04/14	31,050	31,000	31,050	31,050	2.99	137	1M	45B
1402/04/13	30,250	30,250	30,250	30,150	2.55	39	630K	19B
1402/04/12	27,850	27,850	29,450	29,400	2.80	85	751K	22B
1402/04/04	29,800	28,200	29,800	28,600	(1.55)	183	742K	21B
1402/04/03	29,200	28,000	29,200	29,050	2.47	203	964K	28B
1402/03/31	28,450	28,000	28,450	28,350	2.53	111	660K	19B
1402/03/30	27,050	26,800	28,400	27,650	0.18	345	2M	56B
1402/03/29	27,550	27,550	28,400	27,600	(2.82)	255	1M	41B
1402/03/28	28,450	27,200	28,450	28,400	2.71	609	7M	199B
1402/03/27	28,250	28,250	28,250	27,650	0.73	29	172K	5B
1402/03/24	28,150	28,150	28,150	27,450	0.37	24	123K	3B
1402/03/23	27,350	27,350	27,350	27,350	2.82	39	817K	22B
1402/03/22	26,750	26,750	26,750	26,600	2.31	33	624K	17B
1402/03/21	26,100	26,100	26,100	26,000	2.56	37	667K	17B
1402/03/20	25,900	25,900	25,900	25,350	0.80	46	209K	5B
1402/03/17	25,550	25,550	25,550	25,150	1.21	28	331K	8B
1402/03/16	25,150	25,150	25,150	24,850	1.64	29	461K	12B
1402/03/13	25,050	25,050	25,050	24,450	0.41	32	93K	2B
1402/03/10	24,750	24,750	24,750	24,350	1.25	41	369K	9B
1402/03/09	24,000	24,000	24,050	24,050	3.00	151	3M	79B
1402/03/08	23,350	23,350	23,450	23,350	(2.91)	92	903K	21B
1402/03/07	23,450	23,450	23,500	24,050	(0.41)	31	110K	3B
1402/03/06	23,700	23,700	23,750	24,150	(1.02)	72	301K	7B
1402/03/03	23,900	23,850	25,000	24,400	0.21	100	326K	8B
1402/03/02	23,750	23,750	25,150	24,350	(0.41)	259	1M	30B
1402/03/01	25,000	23,700	25,000	24,450	0.62	167	944K	23B
1402/02/31	23,550	23,550	24,350	24,300	2.75	172	1M	26B
1402/02/30	23,650	23,050	23,650	23,650	2.83	123	1M	27B
1402/02/27	23,450	23,050	23,450	23,000	0.88	100	327K	8B
1402/02/25	23,200	22,000	23,250	22,800	0.88	121	620K	14B
1402/02/24	22,000	22,000	23,300	22,600	(0.22)	209	2M	41B
1402/02/23	22,050	22,050	22,050	22,650	(0.22)	16	63K	1B
1402/02/20	22,250	22,250	23,450	22,700	(0.87)	42	300K	7B
1402/02/19	22,500	22,500	22,700	22,900	(1.08)	115	374K	8B
1402/02/18	22,650	22,650	22,650	23,150	(0.64)	54	210K	5B
1402/02/17	24,400	23,100	24,500	23,300	(2.1)	124	768K	18B
1402/02/16	23,900	23,350	23,900	23,800	2.37	250	1M	28B
1402/02/13	22,350	22,350	23,300	23,250	2.65	194	939K	22B
1402/02/12	22,650	22,650	22,950	22,650	(2.79)	328	2M	50B
1402/02/11	23,150	23,100	23,450	23,300	(2.1)	139	643K	15B
1402/02/10	23,900	23,650	24,800	23,800	(2.26)	242	1M	24B
1402/02/09	24,750	24,000	24,750	24,350	1.25	137	461K	11B
1402/02/06	24,150	23,700	24,150	24,050	2.56	158	766K	18B
1402/02/05	23,600	23,300	23,600	23,450	2.18	104	674K	16B
1402/02/04	23,250	23,250	23,250	22,950	1.55	45	480K	11B
1402/01/30	23,200	23,200	23,200	22,600	0.22	26	52K	1B
1402/01/29	23,100	23,100	23,100	22,550	0.45	37	125K	3B
1402/01/28	22,900	22,900	22,950	22,450	0.67	64	239K	5B
1402/01/27	22,600	22,500	22,600	22,300	1.59	132	509K	11B
1402/01/26	22,050	22,000	22,050	21,950	2.38	139	816K	18B
1402/01/22	21,500	21,060	21,550	21,440	2.44	138	836K	18B
1402/01/21	20,960	20,760	20,960	20,930	2.85	132	961K	20B
1402/01/20	20,720	20,710	20,720	20,350	1.14	78	388K	8B
1402/01/19	20,000	20,000	20,550	20,120	0.80	82	334K	7B
1402/01/16	19,330	19,290	20,470	19,960	0.40	194	695K	14B
1402/01/15	19,470	19,460	19,980	19,880	(0.45)	92	263K	5B
1402/01/14	19,590	19,500	20,180	19,970	(0.15)	78	172K	3B
1402/01/09	19,600	19,550	20,150	20,000	(0.74)	111	290K	6B
1402/01/08	19,900	19,700	19,950	20,150	(0.74)	92	247K	5B
1402/01/07	20,500	19,750	20,900	20,300	(0.25)	90	231K	5B
1402/01/06	19,750	19,750	20,450	20,350	0.0	14	23K	471M
1402/01/05	19,950	19,900	20,400	20,350	(0.54)	71	215K	4B
1401/12/28	20,580	19,900	20,610	20,460	2.25	113	909K	19B
1401/12/27	20,020	19,700	20,030	20,010	2.88	95	1M	22B
1401/12/24	19,300	19,300	20,300	19,450	(2.02)	112	806K	16B
1401/12/23	19,350	19,350	19,350	19,850	(0.25)	31	88K	2B
1401/12/22	19,550	19,550	19,600	19,900	(1.24)	60	412K	8B
1401/12/21	19,700	19,600	19,700	20,150	(0.25)	27	80K	2B
1401/12/20	20,150	20,150	21,000	20,200	(2.65)	145	973K	20B
1401/12/16	20,400	20,400	21,350	20,750	(1.19)	75	492K	10B
1401/12/15	20,400	20,400	20,400	21,000	0.0	5	25K	500M
1401/12/14	20,550	20,550	20,700	21,000	(0.71)	53	228K	5B
1401/12/13	21,550	20,700	21,550	21,150	(0.84)	59	305K	6B
1401/12/10	21,350	20,770	21,630	21,330	(0.09)	35	77K	2B
1401/12/09	21,700	21,100	21,700	21,350	1.33	107	611K	13B
1401/12/08	20,700	20,700	21,520	21,070	0.81	93	357K	8B
1401/12/07	21,110	19,890	21,110	20,900	1.95	198	2M	36B
1401/12/06	19,920	19,920	20,510	20,500	2.91	103	1M	22B
1401/12/03	19,320	19,230	20,400	19,920	0.50	106	599K	12B
1401/12/02	20,200	19,320	20,200	19,820	(0.45)	71	226K	4B
1401/12/01	19,620	19,620	20,030	19,910	2.37	170	1M	27B
1401/11/30	19,170	19,160	20,190	19,450	(1.52)	190	2M	31B
1401/11/26	18,900	18,900	20,010	19,750	1.65	139	836K	17B
1401/11/25	19,820	18,690	19,820	19,430	0.94	135	688K	13B
1401/11/24	19,390	19,390	19,390	19,250	2.23	98	792K	15B
1401/11/23	18,270	18,270	19,390	18,830	0.0	267	1M	26B
1401/11/19	18,290	18,290	18,290	18,830	(0.11)	4	30K	549M
1401/11/18	18,310	18,310	18,310	18,850	(0.11)	10	46K	837M
1401/11/17	17,940	17,940	17,940	18,870	(0.05)	3	17K	296M
1401/11/16	18,340	18,340	18,340	18,880	(0.11)	10	33K	610M
1401/11/12	18,350	18,350	18,350	18,900	(0.05)	4	20K	364M
1401/11/11	18,440	18,440	18,440	18,910	(0.53)	18	179K	3B
1401/11/10	18,450	18,450	18,450	19,010	(0.05)	4	17K	308M
1401/11/08	18,490	18,480	18,490	19,020	(0.16)	18	49K	912M
1401/11/05	19,140	18,570	19,420	19,050	(0.47)	52	91K	2B
1401/11/04	19,600	18,820	19,600	19,140	(1.34)	242	1M	23B
1401/11/03	20,300	19,170	20,300	19,400	(1.82)	248	796K	15B
1401/11/02	19,880	19,660	20,400	19,760	(2.47)	412	2M	34B
1401/11/01	20,240	19,900	20,280	20,260	2.89	242	1M	21B
1401/10/28	19,070	19,000	19,880	19,690	1.97	344	1M	28B
1401/10/27	19,140	18,810	19,520	19,310	1.85	428	1M	28B
1401/10/26	19,780	18,640	19,780	18,960	(1.3)	779	3M	56B
1401/10/24	19,210	19,100	19,210	19,210	2.95	299	2M	38B
1401/10/21	19,000	19,000	19,000	18,660	1.14	58	217K	4B
1401/10/20	18,450	18,450	18,450	18,450	2.96	68	622K	11B
1401/10/19	17,550	17,550	18,100	17,920	1.93	136	1M	23B
1401/10/18	16,720	16,720	17,610	17,580	2.81	219	1M	24B
1401/10/17	17,300	16,780	17,800	17,100	(1.1)	511	2M	37B
1401/10/14	17,340	17,110	17,340	17,290	2.67	280	1M	20B
1401/10/13	16,960	16,900	16,960	16,840	2.25	125	478K	8B
1401/10/12	16,480	16,120	16,480	16,470	2.94	313	3M	45B
1401/10/11	16,020	16,020	16,020	16,000	2.83	71	606K	10B
1401/10/10	15,560	15,560	15,560	15,560	2.98	75	1M	21B
1401/10/07	15,100	14,720	15,110	15,110	3.00	82	670K	10B
1401/10/05	14,030	14,010	14,850	14,670	1.73	328	1M	17B
1401/10/04	14,750	14,410	14,760	14,420	(2.9)	278	666K	10B
1401/10/03	15,660	14,770	15,660	14,850	(2.43)	293	791K	12B
1401/09/30	15,570	14,710	15,570	15,220	0.66	147	242K	4B
1401/09/29	14,960	14,440	15,160	15,120	2.72	239	800K	12B
1401/09/28	15,010	14,690	15,360	14,720	(2.77)	348	2M	34B
1401/09/27	15,910	15,020	15,920	15,140	(2.2)	414	845K	13B
1401/09/26	15,730	14,860	15,760	15,480	1.11	221	416K	6B
1401/09/23	15,350	15,270	15,410	15,310	2.27	223	527K	8B
1401/09/22	14,940	14,770	15,080	14,970	2.18	168	731K	11B
1401/09/21	14,690	14,110	14,750	14,650	2.23	152	714K	10B
1401/09/20	14,770	14,090	14,900	14,330	(1.31)	298	2M	29B
1401/09/19	14,530	14,330	14,530	14,520	2.91	215	1M	20B
1401/09/16	14,240	14,000	14,250	14,110	1.95	120	469K	7B
1401/09/15	13,900	13,490	14,010	13,840	1.69	155	556K	8B
1401/09/14	13,570	13,560	13,620	13,610	2.87	134	789K	11B
1401/09/13	12,670	12,670	13,450	13,230	1.30	173	488K	6B
1401/09/12	13,570	12,940	13,570	13,060	(2.03)	189	485K	6B
1401/09/09	13,400	13,040	13,400	13,330	2.46	232	1M	17B
1401/09/08	13,140	12,610	13,170	13,010	1.72	111	407K	5B
1401/09/07	12,850	12,250	12,870	12,790	2.32	137	821K	11B
1401/09/06	12,500	12,210	12,500	12,500	2.97	93	845K	11B
1401/09/05	12,400	12,380	12,410	12,140	0.75	41	153K	2B
1401/09/02	12,370	11,780	12,370	12,050	(0.74)	264	1M	16B
1401/09/01	12,160	11,970	12,160	12,140	2.79	276	869K	11B
1401/08/30	11,810	11,800	11,810	11,810	2.96	156	2M	21B
1401/08/29	11,370	11,000	11,480	11,470	2.87	85	979K	11B
1401/08/28	11,500	11,090	11,500	11,150	(2.45)	148	956K	11B
1401/08/25	11,430	11,430	11,590	11,430	(2.97)	213	2M	23B
1401/08/24	11,470	11,470	11,470	11,780	(0.34)	25	80K	919M
1401/08/23	11,730	11,730	11,730	11,820	(2.23)	20	465K	5B
1401/08/22	11,830	11,830	12,390	12,090	(0.82)	47	222K	3B
1401/08/21	12,770	12,100	12,770	12,190	(2.25)	126	1M	13B
1401/08/18	12,550	12,180	12,580	12,470	2.05	172	1M	15B
1401/08/17	11,800	11,800	12,280	12,220	2.43	183	1M	17B
1401/08/16	11,940	11,460	11,940	11,930	2.84	153	949K	11B
1401/08/04	11,510	11,510	11,900	11,600	(2.19)	109	519K	6B
1401/08/03	11,970	11,970	11,970	11,860	1.98	69	428K	5B
1401/08/02	11,870	11,870	11,870	11,630	0.87	25	186K	2B
1401/08/01	11,770	11,770	11,770	11,530	0.87	16	191K	2B
1401/07/30	11,710	11,710	11,710	11,430	0.53	17	105K	1B
1401/07/27	11,630	11,630	11,630	11,370	0.62	27	137K	2B
1401/07/26	11,530	11,530	11,530	11,300	0.89	26	200K	2B
1401/07/25	11,200	11,200	11,200	11,200	2.94	64	675K	8B
1401/07/24	10,790	10,520	10,890	10,880	2.84	90	1M	14B
1401/07/23	10,630	10,560	10,630	10,580	(2.76)	96	596K	6B
1401/07/20	10,630	10,630	10,630	10,880	(0.64)	36	140K	1B
1401/07/19	10,790	10,790	11,040	10,950	(1.53)	91	375K	4B
1401/07/18	10,840	10,830	11,250	11,120	(0.36)	62	154K	2B
1401/07/17	10,950	10,840	11,340	11,160	(0.09)	47	89K	993M
1401/07/16	11,130	11,130	11,390	11,170	(2.62)	108	712K	8B
1401/07/12	11,200	11,200	11,510	11,470	(0.61)	30	122K	1B
1401/07/11	11,240	11,240	11,560	11,540	(0.35)	45	74K	838M
1401/07/10	11,340	11,330	11,660	11,580	(0.86)	57	188K	2B
1401/07/09	11,450	11,380	11,640	11,680	(0.43)	54	92K	1B
1401/07/06	12,150	11,550	12,190	11,730	(1.43)	117	388K	5B
1401/07/04	11,530	11,530	12,220	11,900	0.17	163	1M	15B
1401/07/02	11,610	11,600	11,630	11,880	(0.59)	57	134K	2B
1401/06/30	11,700	11,700	12,280	11,950	(0.91)	83	306K	4B
1401/06/29	11,830	11,830	12,200	12,060	(1.07)	80	236K	3B
1401/06/28	12,600	11,960	12,600	12,190	(1.06)	90	374K	5B
1401/06/27	12,180	12,140	12,740	12,320	(1.52)	73	473K	6B
1401/06/23	12,200	12,170	12,900	12,510	(0.24)	167	838K	10B
1401/06/22	12,970	12,450	12,970	12,540	(2.26)	169	499K	6B
1401/06/21	12,610	12,610	13,350	12,830	(1.23)	244	1M	14B
1401/06/20	12,910	12,910	13,680	12,990	(2.33)	225	2M	22B
1401/06/19	12,980	12,980	13,000	13,300	(0.6)	35	127K	2B
1401/06/16	13,800	13,070	13,850	13,380	(0.67)	127	302K	4B
1401/06/15	13,590	13,310	13,590	13,470	2.05	131	482K	7B
1401/06/14	13,050	13,050	13,430	13,200	1.23	70	284K	4B
1401/06/13	12,620	12,620	13,320	13,040	0.77	184	807K	11B
1401/06/12	13,000	12,840	13,580	12,940	(2.19)	141	663K	9B
1401/06/09	13,640	13,110	13,910	13,230	(2.07)	317	2M	30B
1401/06/08	13,360	13,330	13,620	13,510	2.12	174	519K	7B
1401/06/07	13,250	12,960	13,250	13,230	2.80	188	756K	10B
1401/06/06	12,870	12,870	12,870	12,870	2.96	81	1M	18B
1401/06/05	12,490	12,170	12,510	12,500	2.88	84	714K	9B
1401/06/02	12,640	11,960	12,640	12,150	(1.22)	131	376K	5B
1401/06/01	12,430	11,850	12,550	12,300	0.90	122	461K	6B
1401/05/31	12,320	12,100	12,330	12,190	1.75	139	389K	5B
1401/05/30	11,850	11,750	12,390	11,980	(1.07)	209	632K	8B
1401/05/29	11,920	11,790	12,430	12,110	(0.33)	92	206K	2B
1401/05/26	12,500	11,850	12,510	12,150	0.0	171	718K	9B
1401/05/25	12,300	12,110	12,570	12,150	(2.64)	168	988K	12B
1401/05/24	12,250	12,250	12,790	12,480	(1.11)	89	252K	3B
1401/05/23	12,600	12,600	12,980	12,620	(2.77)	138	673K	8B
1401/05/22	12,980	12,980	13,310	12,980	(2.99)	131	1M	13B
1401/05/04	12,990	12,990	12,990	13,380	(0.07)	7	9K	112M
1401/05/03	12,990	12,990	12,990	13,390	0.0	2	1K	13M
1401/05/02	12,990	12,990	12,990	13,390	0.0	1	400	5M
1401/05/01	12,990	12,990	12,990	13,390	0.0	2	2K	31M
1401/04/29	13,020	13,020	13,020	13,390	(0.22)	10	52K	680M
1401/04/28	13,210	13,200	13,460	13,420	(1.32)	40	291K	4B
1401/04/21	13,750	12,950	13,750	13,600	1.87	505	3M	44B
1401/04/20	13,350	13,350	13,350	13,350	2.93	65	650K	9B
1401/04/18	13,080	13,080	13,080	12,970	2.13	51	446K	6B
1401/04/15	13,010	13,010	13,010	12,700	0.47	40	103K	1B
1401/04/14	12,870	12,690	12,870	12,640	1.12	89	241K	3B
1401/04/13	12,570	12,310	12,570	12,500	2.38	87	519K	7B
1401/04/12	12,070	12,060	12,450	12,210	(1.77)	177	679K	8B
1401/04/11	12,650	12,150	12,670	12,430	(0.72)	133	238K	3B
1401/04/08	12,530	12,320	12,550	12,520	2.71	113	585K	7B
1401/04/07	12,270	11,830	12,270	12,190	2.27	161	565K	7B
1401/04/06	11,900	11,750	12,180	11,920	(0.58)	82	337K	4B
1401/04/05	12,040	11,910	12,040	11,990	(2.28)	107	495K	6B
1401/04/04	12,020	11,960	12,400	12,270	(0.41)	134	168K	2B
1401/04/01	12,020	12,000	12,450	12,320	(0.4)	83	126K	2B
1401/03/31	12,720	12,050	12,720	12,370	(0.4)	148	407K	5B
1401/03/30	12,230	12,220	12,620	12,420	(0.4)	82	418K	5B
1401/03/29	12,200	12,200	12,570	12,470	(0.24)	93	182K	2B
1401/03/28	12,200	12,140	12,690	12,500	(0.08)	140	409K	5B
1401/03/25	12,730	12,140	12,880	12,510	0.0	263	1M	16B
1401/03/24	12,600	12,080	12,770	12,510	0.89	187	815K	10B
1401/03/23	11,790	11,790	12,500	12,400	2.14	231	840K	10B
1401/03/22	12,160	12,130	12,210	12,140	(2.88)	132	732K	9B
1401/03/21	12,460	12,370	12,600	12,500	(1.96)	133	527K	7B
1401/03/18	12,530	12,460	12,970	12,750	(0.7)	146	326K	4B
1401/03/17	13,160	12,800	13,160	12,840	(2.65)	238	608K	8B
1401/03/16	13,900	13,160	13,900	13,190	(2.73)	304	814K	11B
1401/03/11	13,430	13,340	13,570	13,560	2.88	356	2M	25B
1401/03/10	13,130	13,130	13,540	13,180	(2.59)	517	3M	41B
1401/03/09	13,520	13,520	13,990	13,530	(2.87)	203	1M	15B
1401/03/08	14,200	13,650	14,200	13,930	(1.0)	58	207K	3B
1401/03/07	14,670	13,890	14,670	14,070	(1.68)	161	566K	8B
1401/03/04	14,330	14,290	14,980	14,310	(2.85)	447	2M	23B
1401/03/03	15,270	14,680	15,300	14,730	(2.64)	280	2M	22B
1401/03/02	15,000	14,800	15,180	15,130	2.65	300	1M	17B
1401/03/01	14,400	14,380	15,190	14,740	(0.54)	216	448K	7B
1401/02/31	14,740	14,740	14,990	14,820	(2.44)	199	528K	8B
1401/02/28	15,110	14,990	15,340	15,190	(1.68)	141	368K	6B
1401/02/27	15,620	15,370	16,090	15,450	(2.46)	262	999K	15B
1401/02/26	15,400	15,120	16,000	15,840	1.93	345	1M	16B
1401/02/25	15,610	15,540	15,850	15,540	(3.0)	167	767K	12B
1401/02/24	16,430	15,570	16,530	16,020	(0.19)	472	2M	28B
1401/02/21	16,070	15,900	16,070	16,050	2.82	230	642K	10B
1401/02/20	15,310	15,300	15,970	15,610	0.64	317	662K	10B
1401/02/19	15,670	15,200	16,130	15,510	(1.02)	601	3M	46B
1401/02/18	15,710	15,340	15,710	15,670	2.69	325	914K	14B
1401/02/17	15,250	15,010	15,290	15,260	2.76	210	1M	17B
1401/02/12	14,900	14,400	14,900	14,850	2.63	354	1M	21B
1401/02/11	14,670	14,670	14,670	14,470	1.54	75	337K	5B
1401/02/10	14,510	14,510	14,510	14,250	1.14	63	241K	4B
1401/02/07	14,260	14,260	14,260	14,090	1.73	110	371K	5B
1401/02/06	13,600	13,600	13,860	13,850	2.90	154	831K	12B
1401/02/05	13,670	13,220	13,850	13,460	(1.17)	359	2M	23B
1401/02/04	13,360	13,360	13,880	13,620	(0.51)	176	480K	7B
1401/01/31	13,650	13,410	13,850	13,690	0.37	292	726K	10B
1401/01/30	13,600	13,560	13,950	13,640	(2.36)	281	610K	8B
1401/01/29	14,320	13,660	14,440	13,970	(0.36)	362	1M	16B
1401/01/28	14,150	13,540	14,240	14,020	0.72	277	793K	11B
1401/01/27	14,690	13,860	14,690	13,920	(2.52)	412	1M	16B
1401/01/24	14,010	14,010	14,320	14,280	2.66	390	2M	24B
1401/01/23	14,090	13,310	14,130	13,910	1.38	343	832K	12B
1401/01/22	13,260	13,260	13,760	13,720	2.69	197	840K	12B
1401/01/21	13,170	13,170	13,670	13,360	(1.04)	260	535K	7B
1401/01/20	13,460	13,450	13,820	13,500	(2.6)	359	1M	14B
1401/01/17	13,870	13,730	13,870	13,860	2.90	309	1M	15B
1401/01/16	13,120	13,090	13,890	13,470	(0.15)	1,305	6M	87B
1401/01/15	13,910	13,380	13,910	13,490	(2.18)	271	531K	7B
1401/01/14	14,070	13,460	14,140	13,790	(0.58)	326	787K	11B
1401/01/10	13,730	13,730	14,390	13,870	(1.98)	555	1M	21B
1401/01/09	13,940	13,930	13,940	14,150	(1.46)	151	310K	4B
1401/01/07	14,300	14,290	14,650	14,360	(2.51)	339	1M	15B
1401/01/06	15,150	14,390	15,150	14,730	(0.67)	1,029	3M	48B
1400/12/28	15,170	14,310	15,170	14,830	2.49	314	1M	15B
1400/12/25	14,550	13,950	14,810	14,470	0.63	708	2M	35B
1400/12/24	14,390	14,180	14,390	14,380	2.86	400	2M	30B
1400/12/23	14,060	14,060	14,060	13,980	2.34	64	497K	7B
1400/12/22	12,790	12,790	14,130	13,660	1.49	632	3M	40B
1400/12/21	13,840	13,130	13,840	13,460	(0.52)	58	124K	2B
1400/12/18	13,470	13,470	14,180	13,530	(2.52)	372	733K	10B
1400/12/17	13,520	13,520	13,520	13,880	(0.36)	70	72K	979M
1400/12/16	13,790	13,790	14,200	13,930	(4.0)	246	535K	7B
1400/12/15	14,090	14,090	14,090	14,510	(0.07)	9	22K	307M
1400/12/14	14,820	14,090	14,820	14,520	0.0	40	286K	4B
1400/12/11	14,850	14,320	14,850	14,520	(1.63)	151	389K	6B
1400/12/09	14,200	14,200	14,930	14,760	1.17	276	626K	9B
1400/12/08	14,680	13,890	14,680	14,590	2.24	268	1M	18B
1400/12/07	13,830	13,830	14,460	14,270	1.64	350	1M	17B
1400/12/04	14,410	13,640	14,420	14,040	0.29	450	1M	19B
1400/12/03	14,040	13,360	14,040	14,000	2.64	426	2M	26B
1400/12/02	14,310	13,490	14,310	13,640	(1.87)	571	3M	35B
1400/12/01	13,970	13,970	13,970	13,900	2.43	102	526K	7B
1400/11/30	13,570	13,570	13,570	13,570	2.96	55	707K	10B
1400/11/27	13,200	12,700	13,200	13,180	4.77	181	842K	11B
1400/11/25	12,810	12,810	12,810	12,580	1.13	69	231K	3B
1400/11/24	12,510	12,510	12,510	12,440	2.39	49	509K	6B
1400/11/23	12,170	11,890	12,170	12,150	2.79	310	1M	15B
1400/11/20	11,860	11,550	11,860	11,820	2.60	363	1M	16B
1400/11/19	11,400	11,400	11,830	11,520	(1.96)	677	3M	32B
1400/11/18	11,430	11,430	11,430	11,750	(0.25)	11	53K	608M
1400/11/17	11,430	11,430	11,430	11,780	0.0	3	3K	32M
1400/11/16	11,300	11,300	11,300	11,780	(0.93)	24	119K	1B
1400/11/13	11,550	11,550	11,550	11,890	(0.08)	8	10K	118M
1400/11/12	11,570	11,570	11,570	11,900	(0.17)	12	37K	432M
1400/11/11	11,580	11,580	11,580	11,920	(0.08)	10	17K	197M
1400/11/10	11,350	11,350	11,350	11,930	(0.08)	17	15K	175M
1400/11/09	11,600	11,600	11,600	11,940	(0.08)	17	19K	221M
1400/11/06	11,600	11,600	11,600	11,950	0.0	6	7K	78M
1400/11/05	11,600	11,600	11,600	11,950	0.0	2	8K	90M
1400/11/04	11,470	11,470	11,470	11,950	(0.99)	51	122K	1B
1400/11/03	11,770	11,770	11,770	12,070	(0.49)	33	105K	1B
1400/11/02	11,930	11,930	12,640	12,130	(1.3)	189	674K	8B
1400/10/29	12,850	12,110	12,850	12,290	(1.52)	317	664K	8B
1400/10/28	12,650	11,970	12,690	12,480	1.22	610	2M	30B
1400/10/27	12,250	12,000	12,900	12,330	(2.38)	892	2M	28B
1400/10/26	12,630	12,630	12,970	12,630	(3.0)	234	1M	14B
1400/10/25	13,020	13,020	13,020	13,020	(2.98)	9	8K	109M
1400/10/22	13,420	13,420	13,420	13,420	(2.96)	6	4K	51M
1400/10/21	13,830	13,830	13,830	13,830	(2.95)	10	32K	448M
1400/10/20	14,250	14,250	14,250	14,250	(5.0)	4	6K	87M
1400/10/19	15,000	15,000	15,000	15,000	(2.98)	4	2K	25M
1400/10/18	15,050	15,050	15,050	15,460	(0.31)	9	62K	927M
1400/10/15	15,044	15,044	15,044	15,508	(0.01)	3	1K	15M
1400/10/14	15,045	15,045	15,045	15,509	(0.01)	3	918	14M
1400/10/13	15,046	15,046	15,046	15,510	(0.01)	2	1K	15M
1400/10/12	14,763	14,763	14,763	15,511	(0.18)	19	23K	334M
1400/10/11	15,084	15,084	15,084	15,539	(0.07)	9	15K	232M
1400/10/08	15,085	15,085	15,085	15,550	(0.01)	2	1K	20M
1400/10/07	15,093	15,093	15,093	15,551	(0.05)	4	11K	160M
1400/10/06	14,867	14,867	14,867	15,559	(0.58)	30	72K	1B
1400/10/05	15,181	15,181	15,181	15,649	(0.01)	4	1K	21M
1400/10/04	15,193	15,193	15,193	15,650	(0.08)	18	17K	255M
1400/10/01	15,349	15,349	15,349	15,662	(1.02)	66	212K	3B
1400/09/30	15,105	15,105	15,105	15,823	(0.48)	21	60K	914M
1400/09/29	15,423	15,423	15,423	15,900	0.0	1	330	5M
1400/09/28	15,427	15,427	15,427	15,900	(0.03)	4	5K	84M
1400/09/27	15,483	15,483	15,483	15,904	(0.36)	14	75K	1B
1400/09/24	15,186	15,186	15,186	15,961	(0.15)	12	18K	279M
1400/09/23	15,508	15,508	15,508	15,985	(0.01)	3	2K	31M
1400/09/22	15,509	15,509	15,509	15,987	(0.01)	2	688	11M
1400/09/20	15,654	15,654	15,656	15,988	(2.97)	88	361K	6B
1400/09/17	15,993	15,993	15,993	16,477	(0.06)	12	12K	187M
1400/09/16	15,994	15,994	15,994	16,487	(0.01)	1	600	10M
1400/09/15	16,157	16,157	17,000	16,488	(1.01)	159	950K	16B
1400/09/14	16,034	16,034	16,387	16,656	(1.31)	66	159K	3B
1400/09/13	16,378	16,378	16,378	16,877	(0.04)	3	9K	142M
1400/09/10	16,384	16,384	16,384	16,884	(0.04)	8	7K	113M
1400/09/09	16,405	16,405	16,405	16,890	(0.13)	22	25K	418M
1400/09/08	16,254	16,254	17,258	16,912	0.93	568	2M	32B
1400/09/07	16,429	16,429	17,220	16,756	(1.07)	153	299K	5B
1400/09/06	16,525	16,525	16,528	16,937	(0.58)	93	114K	2B
1400/09/03	17,176	16,277	17,283	17,036	1.53	424	1M	22B
1400/09/02	17,150	16,181	17,358	16,780	(1.13)	389	546K	9B
1400/09/01	16,892	16,892	17,389	16,972	(2.54)	442	948K	16B
1400/08/30	16,901	16,901	16,901	17,414	(0.05)	10	10K	174M
1400/08/29	17,290	16,931	17,290	17,423	(0.18)	24	37K	622M
1400/08/26	17,612	16,800	17,612	17,454	4.05	565	1M	22B
1400/08/25	17,125	17,125	17,125	16,774	0.88	60	183K	3B
1400/08/24	16,628	16,300	16,628	16,627	2.99	163	634K	11B
1400/08/23	15,519	15,496	16,453	16,144	1.06	620	1M	20B
1400/08/22	15,716	15,714	16,470	15,974	(1.39)	462	938K	15B
1400/08/19	16,098	16,098	16,704	16,199	(4.4)	876	2M	37B
1400/08/18	16,455	16,455	16,455	16,945	(0.11)	17	19K	318M
1400/08/17	16,510	16,508	16,510	16,963	(0.32)	48	60K	985M
1400/08/16	17,325	17,008	17,325	17,018	(2.94)	326	846K	14B
1400/08/15	17,157	17,157	18,327	17,533	(2.92)	1,396	4M	68B
1400/08/12	18,010	18,010	18,700	18,060	(2.73)	190	515K	9B
1400/08/11	18,163	18,163	18,163	18,566	(0.84)	40	142K	3B
1400/08/10	18,376	18,376	18,940	18,724	(1.16)	74	196K	4B
1400/08/09	18,808	18,808	20,000	18,944	(4.31)	252	908K	17B
1400/08/08	19,211	19,211	19,211	19,797	(0.04)	5	7K	127M
1400/08/05	19,222	19,222	19,222	19,805	(0.06)	10	9K	179M
1400/08/04	19,223	19,223	19,223	19,816	(0.01)	1	500	10M
1400/08/03	18,902	18,902	18,902	19,817	(0.4)	21	40K	751M
1400/08/01	19,368	19,368	19,368	19,896	(0.36)	9	59K	1B
1400/07/28	19,806	19,806	19,806	19,967	(2.21)	88	355K	7B
1400/07/27	20,510	20,407	21,094	20,418	(2.95)	292	568K	12B
1400/07/26	20,520	20,520	21,788	21,038	(0.55)	322	1M	21B
1400/07/25	21,640	20,734	21,640	21,154	(1.03)	110	210K	4B
1400/07/24	21,405	21,200	21,405	21,375	2.85	356	1M	24B
1400/07/21	20,131	20,131	22,000	20,782	(1.93)	1,046	3M	59B
1400/07/20	21,190	21,190	21,190	21,190	(3.0)	27	536K	11B
1400/07/19	21,281	21,281	21,281	21,845	(0.43)	34	64K	1B
1400/07/18	21,785	21,779	22,930	21,939	(2.28)	155	386K	8B
1400/07/17	22,885	21,746	23,000	22,452	0.15	479	708K	16B
1400/07/14	22,208	22,208	23,180	22,418	(4.1)	749	2M	37B
1400/07/12	23,296	23,296	24,300	23,376	(2.66)	347	811K	19B
1400/07/11	24,003	24,002	24,413	24,016	(2.94)	377	1M	32B
1400/07/10	24,730	24,728	25,200	24,744	(2.93)	739	2M	42B
1400/07/07	25,213	25,213	26,771	25,492	(1.92)	968	3M	80B
1400/07/06	25,229	25,229	25,229	25,992	(0.07)	13	8K	212M
1400/07/04	24,841	24,841	24,841	26,009	(0.53)	38	41K	1B
1400/07/03	25,428	25,428	25,428	26,148	(0.25)	21	32K	820M
1400/06/31	25,535	25,535	25,535	26,214	(0.42)	28	57K	1B
1400/06/30	26,026	25,922	26,690	26,324	(1.49)	179	288K	8B
1400/06/29	26,301	25,590	26,924	26,723	2.23	819	2M	47B
1400/06/28	26,147	25,416	26,147	26,140	2.97	501	1M	34B
1400/06/27	25,413	24,674	25,413	25,386	2.89	275	608K	15B
1400/06/24	24,369	23,360	24,726	24,673	2.78	585	1M	34B
1400/06/23	23,850	23,842	24,799	24,006	(2.33)	610	1M	34B
1400/06/22	25,501	24,017	25,501	24,579	(0.73)	832	2M	42B
1400/06/21	24,630	23,700	24,909	24,759	2.38	489	1M	36B
1400/06/20	24,101	23,703	24,188	24,184	2.98	508	2M	42B
1400/06/17	23,350	23,265	24,253	23,484	(2.08)	618	940K	22B
1400/06/16	24,199	23,669	24,470	23,984	(1.7)	391	499K	12B
1400/06/15	24,470	23,047	24,470	24,400	2.70	668	2M	53B
1400/06/14	23,102	23,102	24,072	23,758	1.66	202	710K	17B
1400/06/13	23,778	23,000	23,778	23,371	1.63	558	843K	20B
1400/06/10	23,492	22,864	23,820	22,997	(2.44)	770	1M	31B
1400/06/09	23,493	23,493	24,190	23,571	(2.68)	462	795K	19B
1400/06/08	24,215	24,197	24,700	24,219	(2.91)	298	450K	11B
1400/06/07	25,230	24,003	25,230	24,945	1.83	1,460	4M	92B
1400/06/06	24,030	24,030	24,688	24,496	2.20	698	4M	99B
1400/06/03	23,969	23,969	23,969	23,969	(3.0)	72	406K	10B
1400/06/02	23,654	23,654	23,654	24,710	(0.76)	34	61K	1B
1400/06/01	24,154	24,154	24,154	24,898	(0.01)	3	2K	42M
1400/05/31	24,159	24,159	24,159	24,901	(0.02)	5	3K	64M
1400/05/24	24,171	24,171	24,171	24,906	(0.05)	7	7K	161M
1400/05/23	23,700	23,700	23,700	24,918	(0.12)	12	9K	219M
1400/05/20	24,244	24,244	24,244	24,947	(0.18)	8	18K	443M
1400/05/19	24,269	24,269	24,269	24,993	(0.1)	9	10K	248M
1400/05/18	24,314	24,314	24,314	25,019	(0.18)	21	18K	437M
1400/05/17	25,100	24,347	25,853	25,065	(26.23)	615	2M	54B
1400/04/22	33,060	33,060	33,060	33,976	(0.31)	10	30K	1B
1400/04/21	32,439	32,439	32,439	34,082	(0.19)	9	11K	355M
1400/04/20	33,218	33,218	33,218	34,146	(0.29)	5	28K	930M
1400/04/19	33,222	33,222	33,222	34,245	(0.01)	4	1K	36M
1400/04/16	33,227	33,227	33,227	34,249	(0.01)	5	1K	48M
1400/04/15	32,548	32,548	32,548	34,254	(0.02)	4	1K	36M
1400/04/14	33,239	33,239	33,239	34,261	(0.01)	5	1K	44M
1400/04/13	33,239	33,239	33,239	34,266	0.0	1	152	5M
1400/04/12	33,260	33,260	33,260	34,267	(0.06)	3	6K	194M
1400/04/09	32,615	32,615	32,615	34,288	(0.13)	10	7K	237M
1400/04/06	33,307	33,307	33,307	34,331	(0.02)	5	2K	60M
1400/03/25	33,309	33,309	33,309	34,337	(0.01)	1	500	17M
1400/03/24	33,311	33,311	33,311	34,339	(0.01)	1	500	17M
1400/03/22	33,993	33,993	33,993	34,341	(2.01)	12	191K	6B
1400/03/19	33,994	33,994	33,994	35,044	0.0	2	280	10M
1400/03/18	33,995	33,995	33,995	35,045	0.0	1	150	5M
1400/03/17	33,296	33,296	33,296	35,046	(0.01)	1	300	10M
1400/03/09	33,300	33,300	33,300	35,048	(0.01)	3	703	23M
1400/03/08	34,004	34,004	34,004	35,052	(0.01)	5	808	27M
1400/02/28	33,395	33,395	33,395	35,055	(0.28)	10	16K	522M
1400/02/26	34,099	34,099	34,099	35,152	0.0	1	154	5M
1400/02/22	33,748	33,748	33,748	35,153	0.0	2	325	11M
1400/02/21	34,451	34,451	34,451	35,154	0.0	2	297	10M
1400/01/30	33,750	33,750	33,750	35,154	(0.01)	1	1K	34M
1400/01/18	33,752	33,752	33,752	35,156	(0.01)	3	608	21M
1400/01/14	33,753	33,753	33,753	35,158	0.0	2	310	10M
1400/01/11	34,698	34,698	34,698	35,159	(0.7)	11	191K	7B
1400/01/10	34,699	34,699	34,699	35,406	0.0	2	966	34M
1400/01/08	34,699	34,699	34,699	35,407	0.0	2	350	12M
1400/01/07	35,146	35,146	35,700	35,407	(3.29)	223	450K	16B
1399/12/27	35,879	35,879	35,879	36,610	0.0	4	762	27M
1399/12/26	35,881	35,881	35,881	36,611	(0.01)	4	1K	52M
1399/12/25	35,881	35,881	35,881	36,613	0.0	1	220	8M
1399/12/24	35,162	35,162	35,162	36,613	(0.04)	7	5K	178M
1399/12/23	35,897	35,897	35,897	36,627	(0.01)	5	1K	41M
1399/12/20	35,898	35,898	35,898	36,629	0.0	3	600	22M
1399/12/19	35,899	35,899	35,899	36,630	0.0	3	781	28M
1399/12/18	35,387	35,387	35,387	36,631	(0.62)	26	85K	3B
1399/12/17	36,127	36,127	36,127	36,861	(0.01)	4	2K	72M
1399/12/16	36,129	36,129	36,129	36,864	(0.01)	4	2K	54M
1399/12/13	36,134	36,134	36,134	36,866	(0.01)	5	3K	119M
1399/12/12	35,637	35,637	35,637	36,871	(0.67)	55	91K	3B
1399/12/11	36,397	36,397	36,397	37,121	(0.05)	8	13K	475M
1399/12/10	36,406	36,406	36,406	37,139	(0.02)	6	6K	235M
1399/12/09	36,417	36,417	36,417	37,148	(0.03)	7	9K	323M
1399/12/06	35,884	35,884	35,884	37,160	(0.59)	33	76K	3B
1399/12/05	36,648	36,648	36,648	37,379	(0.04)	10	11K	397M
1399/12/04	36,659	36,659	36,659	37,395	(0.03)	12	8K	303M
1399/12/03	37,215	37,214	38,354	37,407	(1.49)	308	1M	46B
1399/12/02	39,700	37,911	39,700	37,973	(1.84)	276	862K	33B
1399/11/29	38,656	38,321	39,500	38,684	(1.07)	705	2M	65B
1399/11/28	39,325	37,419	39,327	39,103	2.41	1,089	3M	102B
1399/11/27	36,912	36,912	38,794	38,182	1.37	1,031	2M	69B
1399/11/26	37,500	37,326	38,250	37,665	(1.11)	263	360K	14B
1399/11/25	39,000	37,254	39,154	38,087	0.19	1,337	3M	98B
1399/11/21	37,000	36,260	38,333	38,014	2.14	1,058	2M	76B
1399/11/20	35,208	35,208	37,380	37,217	2.55	946	2M	81B
1399/11/19	36,191	36,191	37,040	36,292	(2.73)	1,693	3M	91B
1399/11/18	37,100	37,081	39,000	37,310	(2.4)	298	526K	20B
1399/11/15	37,570	37,568	39,600	38,227	(3.33)	1,195	2M	75B
1399/11/14	39,577	38,500	39,577	39,545	2.91	1,008	3M	128B
1399/11/13	38,840	38,840	38,840	38,425	1.90	111	338K	13B
1399/11/12	38,200	38,200	38,200	37,709	1.67	159	298K	11B
1399/11/11	36,300	36,300	38,500	37,088	(0.89)	2,089	6M	239B
1399/11/08	36,606	36,282	38,510	37,422	0.05	1,610	3M	94B
1399/11/07	36,805	36,805	39,081	37,404	(1.42)	2,500	6M	228B
1399/11/06	37,342	37,342	37,342	37,943	(3.47)	99	341K	13B
1399/11/05	38,414	38,414	38,414	39,307	(0.74)	85	122K	5B
1399/11/04	39,486	39,486	40,000	39,602	(2.71)	565	1M	47B
1399/11/01	41,620	39,199	41,623	40,707	0.73	1,860	3M	128B
1399/10/30	39,148	39,148	41,568	40,411	0.13	1,171	4M	165B
1399/10/29	39,357	39,357	39,357	40,358	(0.53)	79	89K	3B
1399/10/27	42,054	38,050	42,054	40,574	1.30	2,833	7M	303B
1399/10/24	40,052	40,052	40,052	40,052	3.00	160	521K	21B
1399/10/23	38,886	38,886	38,886	38,886	3.00	140	527K	20B
1399/10/22	36,801	36,020	37,905	37,754	2.59	419	1M	48B
1399/10/21	37,999	36,634	38,840	36,801	(2.56)	1,517	2M	80B
1399/10/20	39,552	37,249	39,552	37,766	(1.65)	1,083	2M	64B
1399/10/17	38,585	37,071	38,585	38,401	4.50	1,299	3M	112B
1399/10/16	36,881	36,000	36,881	36,748	2.63	340	535K	20B
1399/10/15	35,889	35,889	35,889	35,807	2.76	402	552K	20B
1399/10/14	34,892	33,895	34,892	34,844	2.86	1,163	3M	92B
1399/10/13	31,730	31,730	35,070	33,876	1.43	1,347	2M	82B
1399/10/10	32,701	32,701	32,701	33,400	(0.93)	71	181K	6B
1399/10/09	32,930	32,930	32,930	33,712	(0.7)	67	136K	4B
1399/10/08	33,948	33,948	33,948	33,948	(3.0)	264	731K	25B
1399/10/07	36,064	33,964	36,064	34,997	(0.05)	1,313	3M	117B
1399/10/06	35,031	35,031	35,031	35,014	2.95	112	578K	20B
1399/10/03	34,059	34,059	34,059	34,011	4.85	184	641K	22B
1399/10/02	32,975	32,975	32,975	32,438	1.32	98	291K	10B
1399/10/01	32,050	31,510	32,060	32,015	2.85	238	772K	25B
1399/09/30	31,128	31,113	31,128	31,127	2.99	765	3M	83B
1399/09/29	29,400	29,387	31,203	30,222	(0.24)	900	3M	95B
1399/09/12	30,295	30,295	30,295	30,295	3.00	230	749K	23B
1399/09/11	29,413	29,413	29,413	29,413	3.00	272	1M	30B
1399/09/10	28,596	28,170	28,596	28,557	2.86	361	1M	38B
1399/09/09	26,923	26,923	28,587	27,764	0.03	2,217	7M	201B
1399/09/08	27,500	26,601	28,245	27,755	1.21	887	2M	50B
1399/09/05	27,000	26,672	27,472	27,423	2.82	838	2M	58B
1399/09/04	27,102	25,524	27,102	26,672	1.36	1,160	3M	78B
1399/09/03	26,336	26,000	26,336	26,313	2.91	366	2M	42B
1399/09/02	25,094	25,094	26,490	25,569	(1.16)	1,431	5M	129B
1399/09/01	26,600	25,616	26,800	25,870	(2.04)	416	1M	33B
1399/08/28	25,681	25,681	27,879	26,408	(2.31)	2,100	7M	173B
1399/08/27	26,368	26,368	26,368	27,032	(0.56)	29	134K	4B
1399/08/26	27,183	27,183	27,540	27,183	(3.0)	269	1M	34B
1399/08/25	29,242	27,540	29,242	28,023	(1.3)	1,472	8M	227B
1399/08/24	28,391	28,391	28,391	28,391	3.00	164	2M	57B
1399/08/05	27,330	27,329	28,990	27,565	(2.16)	1,981	9M	242B
1399/08/03	27,990	27,000	28,274	28,174	4.63	1,137	4M	121B
1399/07/30	26,880	26,450	26,952	26,928	2.91	317	2M	51B
1399/07/29	26,388	24,852	26,388	26,167	2.14	1,722	11M	279B
1399/07/28	25,620	25,620	25,620	25,620	3.00	136	876K	22B
1399/07/27	25,033	25,033	25,033	24,874	4.33	116	727K	18B
1399/07/23	23,862	23,862	23,862	23,841	2.91	82	957K	23B
1399/07/22	23,130	22,800	23,244	23,167	2.66	196	1M	25B
1399/07/21	22,593	21,935	22,593	22,567	2.88	857	7M	164B
1399/07/20	21,935	21,935	21,935	21,935	5.00	83	990K	22B
1399/07/19	20,891	20,891	20,891	20,891	3.00	56	987K	21B
1399/07/16	20,283	20,283	20,283	20,283	3.00	91	1M	25B
1399/07/14	19,065	19,065	20,243	19,693	0.20	644	5M	93B
1399/07/13	19,976	18,814	19,976	19,654	1.34	1,801	14M	285B
1399/07/12	19,533	19,533	19,533	19,395	2.27	40	798K	16B
1399/07/09	19,160	19,160	19,160	18,965	1.95	48	775K	15B
1399/07/08	18,609	18,609	18,609	18,602	4.96	83	1M	22B
1399/07/07	17,973	16,927	17,973	17,723	1.56	437	4M	72B
1399/07/06	17,553	17,553	17,553	17,450	2.39	93	953K	17B
1399/07/05	16,271	16,271	17,277	17,042	1.60	757	9M	147B
1399/07/02	16,284	16,284	16,284	16,774	(0.08)	13	30K	488M
1399/07/01	16,284	16,284	16,284	16,787	0.0	1	480	8M
1399/06/31	15,957	15,957	15,957	16,787	(0.05)	6	12K	195M
1399/06/30	16,297	16,297	16,297	16,796	(0.03)	3	11K	172M
1399/06/29	16,691	16,691	17,488	16,801	(2.36)	319	1M	25B
1399/06/26	17,491	16,473	17,491	17,207	1.32	835	6M	95B
1399/06/25	15,951	15,951	17,629	16,982	1.14	1,314	10M	169B
1399/06/24	16,287	16,287	16,287	16,790	0.0	2	750	12M
1399/06/23	16,287	16,287	16,287	16,790	0.0	2	787	13M
1399/06/22	16,294	16,294	16,294	16,790	(0.04)	9	16K	257M
1399/06/19	16,037	16,037	16,037	16,797	(0.5)	29	121K	2B
1399/06/18	16,388	16,388	16,388	16,881	(0.08)	5	31K	509M
1399/06/17	16,390	16,390	16,390	16,894	(0.01)	3	4K	60M
1399/06/16	17,061	16,069	17,061	16,896	2.00	431	3M	49B
1399/06/15	16,933	16,933	16,933	16,565	0.76	81	308K	5B
1399/06/12	16,792	16,792	16,792	16,440	0.84	84	366K	6B
1399/06/11	16,000	15,730	16,508	16,303	3.70	180	1M	19B
1399/06/10	15,726	15,293	15,726	15,722	2.97	377	3M	53B
1399/06/05	15,293	14,600	15,293	15,268	2.83	285	1M	22B
1399/06/04	14,999	14,127	14,999	14,848	1.96	736	5M	71B
1399/06/03	14,940	14,940	14,940	14,563	6.46	62	1M	15B
1399/05/14	13,837	13,837	13,837	13,679	0.83	107	306K	4B
1399/05/12	13,835	13,835	13,835	13,566	0.01	11	5K	69M
1399/05/07	13,774	13,774	13,774	13,564	2.41	56	468K	6B
1399/05/06	13,322	13,322	13,322	13,245	1.41	64	549K	7B
1399/05/05	13,249	13,249	13,249	13,061	0.55	58	213K	3B
1399/05/04	13,132	13,132	13,132	12,990	0.89	88	348K	5B
1399/05/01	12,875	12,875	12,875	12,875	2.00	39	961K	12B
1399/04/24	12,788	12,788	12,788	12,623	0.68	52	282K	4B
1399/04/23	12,757	12,757	12,757	12,538	0.25	37	103K	1B
1399/04/22	12,748	12,748	12,748	12,507	2.03	64	421K	5B
1399/04/21	12,324	12,324	12,324	12,258	1.45	97	602K	7B
1399/04/18	12,168	12,168	12,168	12,083	1.28	127	577K	7B
1399/04/17	11,983	11,983	11,983	11,930	1.54	75	690K	8B
1399/04/16	11,833	11,833	11,833	11,749	3.26	60	729K	9B
1399/04/15	11,545	11,545	11,545	11,378	0.52	65	231K	3B
1399/04/14	11,409	11,409	11,409	11,319	1.19	76	532K	6B
1399/04/11	11,260	11,260	11,260	11,186	1.32	105	637K	7B
1399/04/10	11,040	11,040	11,040	11,040	3.99	139	981K	11B
1399/04/09	10,728	10,728	10,728	10,616	0.93	90	450K	5B
1399/04/08	10,661	10,661	10,661	10,518	0.63	61	303K	3B
1399/04/07	10,600	10,600	10,600	10,452	0.57	39	276K	3B
1399/04/04	10,393	10,393	10,393	10,393	3.99	104	1M	15B
1399/04/03	10,151	10,151	10,151	9,994	0.42	43	223K	2B
1399/04/02	9,970	9,802	9,998	9,952	1.53	125	873K	9B
1399/04/01	9,802	9,453	9,802	9,802	2.00	241	2M	15B
1399/03/31	9,759	9,759	9,759	9,610	2.41	88	641K	6B
1399/03/27	9,514	9,514	9,514	9,384	0.60	80	331K	3B
1399/03/26	9,342	9,342	9,342	9,328	1.85	116	1M	9B
1399/03/25	9,095	8,902	9,245	9,159	1.05	243	1M	11B
1399/03/24	9,227	8,904	9,227	9,064	(0.21)	228	646K	6B
1399/03/21	9,146	8,999	9,146	9,083	1.29	252	817K	7B
1399/03/20	8,750	8,745	9,098	8,967	0.53	337	1M	12B
1399/03/19	9,100	8,831	9,100	8,920	(1.01)	206	799K	7B
1399/03/18	9,228	8,870	9,228	9,011	(0.42)	282	801K	7B
1399/03/17	9,259	8,654	9,334	9,049	0.79	199	533K	5B
1399/03/13	9,016	8,778	9,016	8,978	1.56	154	889K	8B
1399/03/12	8,895	8,548	8,896	8,840	1.35	102	800K	7B
1399/03/11	8,738	8,420	8,738	8,722	1.81	152	1M	9B
1399/03/10	8,550	8,550	8,850	8,567	(3.81)	335	1M	12B
1399/03/07	8,738	8,738	8,738	8,906	(0.11)	22	61K	536M
1399/03/06	8,741	8,741	8,741	8,916	(0.03)	9	20K	177M
1399/03/03	8,769	8,768	9,050	8,919	(0.3)	111	243K	2B
1399/02/31	9,096	8,812	9,096	8,946	0.30	207	502K	5B
1399/02/30	9,087	8,744	9,087	8,919	(0.03)	205	447K	4B
1399/02/29	9,221	8,875	9,221	8,922	(1.48)	240	1M	10B
1399/02/28	8,988	8,988	9,311	9,056	(1.25)	162	738K	7B
1399/02/27	9,012	9,012	9,012	9,171	(0.26)	42	142K	1B
1399/02/24	9,112	9,112	9,200	9,195	(3.12)	180	819K	7B
1399/02/23	9,311	9,311	9,311	9,491	(0.11)	32	57K	528M
1399/02/22	9,331	9,331	9,331	9,501	(0.21)	53	111K	1B
1399/02/21	9,460	9,441	9,730	9,521	(1.16)	214	673K	6B
1399/02/20	9,700	9,405	9,743	9,633	0.85	414	1M	13B
1399/02/17	9,647	9,301	9,647	9,552	0.99	302	844K	8B
1399/02/16	9,528	9,201	9,528	9,458	1.24	426	2M	15B
1399/02/15	9,400	8,803	9,535	9,342	1.89	691	3M	26B
1399/02/14	9,205	9,205	9,205	9,169	1.60	247	906K	8B
1399/02/13	9,025	9,024	9,025	9,025	1.99	277	1M	12B
1399/02/10	8,750	8,587	8,926	8,849	1.12	427	2M	14B
1399/02/09	8,998	8,684	8,998	8,751	(1.24)	375	1M	11B
1399/02/08	8,836	8,770	9,126	8,861	(0.97)	496	2M	21B
1399/02/07	9,144	8,786	9,144	8,948	(0.19)	450	2M	19B
1399/02/06	9,044	9,044	9,044	8,965	1.11	147	625K	6B
1399/02/03	8,900	8,795	9,045	8,867	(1.19)	477	2M	19B
1399/02/02	9,065	8,890	9,200	8,974	(1.0)	234	1M	11B
1399/02/01	9,044	9,044	9,350	9,065	(1.77)	327	2M	16B
1399/01/31	9,351	8,985	9,351	9,228	0.65	381	2M	20B
1399/01/30	9,098	8,905	9,207	9,168	3.56	467	2M	15B
1399/01/27	8,824	8,821	9,133	8,853	(1.64)	369	2M	18B
1399/01/26	8,914	8,914	8,996	9,001	(1.03)	233	561K	5B
1399/01/25	9,350	9,072	9,350	9,095	(1.75)	290	2M	16B
1399/01/24	9,026	9,026	9,450	9,257	1.81	347	1M	10B
1399/01/23	9,091	9,091	9,244	9,092	(1.98)	341	4M	33B
1399/01/20	9,270	9,254	9,585	9,276	(1.76)	415	1M	10B
1399/01/19	9,441	9,441	9,500	9,442	(1.98)	282	2M	18B
1399/01/18	10,094	9,319	10,094	9,633	(0.76)	408	3M	24B
1399/01/17	9,777	9,520	9,777	9,707	1.26	529	3M	30B
1399/01/16	9,608	9,608	9,608	9,586	1.76	250	938K	9B
1399/01/11	9,502	9,502	9,502	9,420	1.12	87	629K	6B
1399/01/10	9,317	9,150	9,317	9,316	3.98	253	2M	18B
1399/01/09	9,029	8,876	9,029	8,959	1.21	236	905K	8B
1399/01/06	8,868	8,867	8,868	8,852	1.81	226	1M	9B
1399/01/05	8,600	8,508	8,854	8,695	0.16	499	4M	32B
1398/12/28	8,673	8,673	8,820	8,681	(1.91)	855	7M	60B
1398/12/27	9,000	8,820	9,179	8,850	(22.78)	382	3M	27B
1398/12/25	11,233	11,233	11,233	11,461	(0.01)	3	2K	26M
1398/12/24	11,234	11,234	11,234	11,462	(0.01)	8	2K	25M
1398/12/21	11,236	11,236	11,236	11,463	(0.02)	8	9K	96M
1398/12/20	11,015	11,015	11,015	11,465	(0.07)	13	15K	168M
1398/12/19	11,245	11,245	11,245	11,473	(0.01)	9	3K	34M
1398/12/17	11,252	11,252	11,252	11,474	(0.06)	23	27K	299M
1398/12/14	11,278	11,278	11,278	11,481	(0.23)	42	98K	1B
1398/12/13	11,088	11,088	11,088	11,508	(0.36)	80	76K	844M
1398/12/12	11,352	11,352	11,352	11,550	(0.28)	43	117K	1B
1398/12/11	11,583	11,583	11,583	11,583	(2.0)	39	40K	458M
1398/12/10	11,819	11,819	11,819	11,819	(2.0)	58	62K	734M
1398/12/07	12,604	11,636	12,604	12,060	(0.5)	1,746	8M	101B
1398/12/06	12,120	12,120	12,120	12,120	1.99	23	38K	457M
1398/12/05	11,883	11,883	11,883	11,883	2.00	16	55K	658M
1398/12/04	11,650	11,650	11,650	11,650	2.00	18	29K	335M
1398/12/03	11,422	11,422	11,422	11,422	4.00	24	83K	943M
1398/11/29	10,983	10,983	10,983	10,983	2.00	25	62K	678M
1398/11/28	10,768	10,768	10,768	10,768	2.00	42	141K	2B
1398/11/27	10,557	10,557	10,557	10,557	4.00	16	33K	347M
1398/11/26	10,151	10,151	10,151	10,151	2.00	31	125K	1B
1398/11/23	9,952	9,952	9,952	9,952	2.00	16	35K	349M
1398/11/21	9,757	9,757	9,757	9,757	2.00	41	246K	2B
1398/11/20	9,566	9,566	9,566	9,566	3.99	19	22K	211M
1398/11/19	9,199	9,199	9,199	9,199	2.00	19	89K	815M
1398/11/16	9,019	9,019	9,019	9,019	1.99	18	28K	252M
1398/11/15	8,843	8,843	8,843	8,843	2.00	13	45K	400M
1398/11/14	8,670	8,670	8,670	8,670	3.99	26	70K	611M
1398/11/13	8,337	8,337	8,337	8,337	1.99	19	39K	327M
1398/11/12	8,175	8,016	8,175	8,174	1.98	171	2M	13B
1398/11/08	8,015	8,015	8,015	8,015	2.00	20	23K	186M
1398/11/07	7,858	7,858	7,858	7,858	4.00	15	97K	766M
1398/11/06	7,556	7,556	7,556	7,556	2.00	26	59K	447M
1398/11/05	7,408	7,408	7,408	7,408	2.00	22	38K	278M
1398/11/02	7,263	7,263	7,263	7,263	1.99	28	95K	689M
1398/11/01	7,121	7,121	7,121	7,121	3.99	15	47K	335M
1398/10/30	6,848	6,848	6,848	6,848	2.00	15	21K	145M
1398/10/29	6,714	6,650	6,714	6,714	1.99	235	3M	17B
1398/10/28	6,583	6,583	6,583	6,583	2.00	28	142K	934M
1398/10/25	6,352	6,352	6,479	6,454	3.63	33	335K	2B
1398/10/10	6,228	6,228	6,228	6,228	3.99	395	5M	30B
1398/10/09	5,989	5,989	5,989	5,989	1.99	28	160K	958M
1398/10/08	5,872	5,872	5,872	5,872	2.00	21	66K	388M
1398/10/07	5,757	5,757	5,757	5,757	1.98	20	167K	964M
1398/10/04	5,645	5,645	5,645	5,645	4.00	15	35K	196M
1398/10/03	5,428	5,428	5,428	5,428	1.99	31	97K	528M
1398/10/02	5,322	5,322	5,322	5,322	1.99	58	657K	3B
1398/10/01	5,218	5,218	5,218	5,218	1.99	22	47K	245M
1398/09/30	5,116	5,116	5,116	5,116	3.98	12	40K	203M
1398/09/27	4,920	4,920	4,920	4,920	1.99	14	18K	86M
1398/09/26	4,824	4,824	4,824	4,824	1.99	21	22K	105M
1398/09/25	4,730	4,730	4,730	4,730	1.98	21	60K	286M
1398/09/24	4,638	4,638	4,638	4,638	3.99	185	2M	10B
1398/09/23	4,460	4,460	4,460	4,460	1.99	17	28K	125M
1398/09/20	4,373	4,373	4,373	4,373	1.98	49	869K	4B
1398/09/19	4,288	4,288	4,288	4,288	2.00	27	290K	1B
1398/09/18	4,238	3,915	4,238	4,204	3.17	290	2M	8B
1398/09/17	4,075	4,075	4,075	4,075	1.98	129	716K	3B
1398/09/16	3,996	3,996	3,996	3,996	1.99	31	98K	392M
1398/09/13	3,918	3,918	3,918	3,918	1.98	27	118K	461M
1398/09/12	3,899	3,794	3,948	3,842	(0.75)	361	2M	6B
1398/09/11	3,780	3,744	3,884	3,871	1.65	151	633K	2B
1398/09/10	3,900	3,790	3,900	3,808	(1.53)	178	581K	2B
1398/09/09	3,880	3,791	3,921	3,867	0.57	160	530K	2B
1398/09/06	3,899	3,765	3,899	3,845	0.13	119	267K	1B
1398/09/05	3,845	3,782	3,845	3,840	1.86	139	268K	1B
1398/09/04	3,781	3,636	3,781	3,770	3.69	156	619K	2B
1398/09/03	3,636	3,636	3,636	3,636	1.99	21	280K	1B
1398/09/02	3,565	3,565	3,565	3,565	1.97	28	133K	474M
1398/08/29	3,496	3,496	3,496	3,496	1.98	24	132K	461M
1398/08/28	3,402	3,402	3,530	3,428	(1.24)	314	2M	6B
1398/08/27	3,469	3,469	3,602	3,471	(1.92)	57	109K	378M
1398/08/26	3,610	3,470	3,610	3,539	(0.03)	29	89K	315M
1398/08/25	3,652	3,377	3,654	3,540	0.65	66	231K	817M
1398/08/22	3,517	3,474	3,517	3,517	1.97	85	190K	666M
1398/08/21	3,451	3,412	3,453	3,449	1.86	35	333K	1B
1398/08/20	3,300	3,280	3,412	3,386	1.20	143	497K	2B
1398/08/19	3,436	3,333	3,436	3,346	(0.68)	125	698K	2B
1398/08/18	3,399	3,280	3,401	3,369	1.02	94	563K	2B
1398/08/14	3,344	3,326	3,444	3,335	(1.71)	130	764K	3B
1398/08/13	3,488	3,370	3,488	3,393	(1.31)	89	250K	849M
1398/08/12	3,565	3,428	3,565	3,438	(1.69)	124	548K	2B
1398/08/11	3,598	3,472	3,598	3,497	(1.27)	91	176K	617M
1398/08/08	3,540	3,500	3,545	3,542	1.90	103	215K	762M
1398/08/06	3,477	3,433	3,477	3,476	1.97	159	476K	2B
1398/08/04	3,155	3,155	3,417	3,409	3.74	82	417K	1B
1398/08/01	3,398	3,267	3,398	3,286	(1.41)	33	69K	225M
1398/07/30	3,323	3,323	3,388	3,333	(1.68)	51	126K	421M
1398/07/29	3,390	3,390	3,391	3,390	(1.99)	28	97K	328M
1398/07/28	3,458	3,458	3,734	3,459	(3.97)	27	87K	301M
1398/07/24	3,601	3,601	3,629	3,602	(1.96)	38	229K	825M
1398/07/23	3,700	3,642	3,787	3,674	(1.13)	43	101K	369M
1398/07/22	3,800	3,716	3,800	3,716	(1.98)	51	135K	500M
1398/07/21	3,924	3,787	3,924	3,791	(1.89)	64	211K	798M
1398/07/20	3,919	3,767	3,919	3,864	0.55	88	201K	776M
1398/07/17	3,778	3,778	3,932	3,843	(0.31)	123	499K	2B
1398/07/16	3,855	3,855	3,855	3,855	(1.98)	11	74K	285M
1398/07/15	3,933	3,933	3,959	3,933	(1.99)	117	770K	3B
1398/07/14	4,013	4,013	4,013	4,013	(1.98)	16	157K	630M
1398/07/10	4,094	4,094	4,094	4,094	(1.99)	13	56K	228M
1398/07/09	4,171	4,171	4,341	4,177	(1.86)	132	726K	3B
1398/07/08	4,256	4,256	4,256	4,256	(1.98)	16	49K	210M
1398/07/06	4,342	4,342	4,342	4,342	(1.99)	9	36K	156M
1398/07/03	4,430	4,430	4,430	4,430	(1.99)	39	92K	409M
1398/07/02	4,511	4,510	4,690	4,520	(5.04)	72	270K	1B
1398/07/01	4,786	4,602	4,976	4,760	(0.54)	205	1M	6B
1398/06/31	4,786	4,786	4,786	4,786	0.0	5	4K	20M
1398/06/30	4,786	4,786	4,786	4,786	0.0	5	5K	25M
1398/06/27	4,786	4,786	4,786	4,786	0.0	1	1K	5M
1398/06/26	4,786	4,786	4,786	4,786	(1.99)	11	8K	37M
1398/06/25	4,883	4,883	4,883	4,883	(3.99)	4	1K	5M
1398/06/13	5,086	5,086	5,086	5,086	(2.99)	37	323K	2B
1398/06/11	5,243	5,243	5,243	5,243	(3.0)	3	38K	201M
1398/06/09	5,500	5,000	5,500	5,405	10.31	48	260K	1B
1398/06/06	4,900	4,900	4,900	4,900	(15.78)	215	1M	7B
1398/06/04	5,800	5,800	5,977	5,818	0.78	187	920K	5B
1398/06/02	5,800	5,650	5,800	5,773	3.09	118	920K	5B
1398/05/30	5,600	5,600	5,600	5,600	5.36	272	1M	7B
1398/05/28	5,300	5,300	5,500	5,315	(5.09)	258	2M	10B
1398/05/26	5,600	5,600	5,600	5,600	(9.0)	19	57K	322M
1398/05/23	6,200	5,890	6,200	6,154	(2.49)	143	1M	9B
1398/05/19	6,400	6,150	6,400	6,311	10.43	135	603K	4B
1398/05/16	5,488	5,488	6,000	5,715	7.75	201	1M	8B
1398/05/14	5,300	5,300	5,330	5,304	73.33	294	2M	13B
1398/04/24	3,060	3,060	3,060	3,060	(1.99)	9	53K	162M
1398/04/15	3,005	3,005	3,365	3,122	4.07	95	476K	1B
1398/04/12	3,000	3,000	3,000	3,000	9.93	20	169K	508M
1398/04/10	2,701	2,701	2,781	2,729	7.02	33	327K	892M
1398/04/01	2,550	2,550	2,550	2,550	(4.17)	82	700K	2B
1398/03/29	2,690	2,600	2,690	2,661	(0.45)	24	23K	61M
1398/03/27	2,673	2,673	2,673	2,673	0.0	42	132K	353M
1398/03/20	2,680	2,600	2,680	2,673	3.60	149	1M	4B
1398/03/18	2,561	2,561	2,655	2,580	0.74	61	916K	2B
1398/03/13	2,780	2,550	2,780	2,561	(11.69)	71	833K	2B
1398/03/11	2,900	2,900	2,900	2,900	(2.65)	119	1M	4B
1398/03/08	2,988	2,788	2,988	2,979	3.37	89	959K	3B
1398/03/04	2,990	2,810	2,990	2,882	(7.15)	43	500K	1B
1398/03/01	3,199	3,000	3,199	3,104	(2.36)	33	471K	1B
1398/02/30	3,180	3,169	3,180	3,179	(0.66)	115	2M	5B
1398/02/28	3,200	3,200	3,200	3,200	0.28	10	122K	390M
1398/02/25	3,190	3,190	3,201	3,191	(10.19)	227	3M	9B
1398/02/23	3,598	3,460	3,598	3,553	4.50	48	293K	1B
1398/02/21	3,400	3,390	3,400	3,400	6.88	210	3M	9B
1398/02/18	3,180	3,180	3,300	3,181	(11.47)	238	3M	9B
1398/02/16	3,651	3,100	3,651	3,593	8.16	167	2M	6B
1398/02/14	3,200	3,200	3,500	3,322	15.87	115	1M	4B
1398/02/11	2,853	2,853	3,011	2,867	0.49	126	2M	5B
1398/02/09	2,661	2,661	2,900	2,853	8.93	82	870K	2B
1398/02/07	2,600	2,600	2,720	2,619	5.86	268	3M	7B
1398/02/04	2,449	2,449	2,580	2,474	4.56	125	1M	3B
1398/02/02	2,366	2,366	2,366	2,366	5.58	122	1M	3B
1398/01/31	2,240	2,240	2,271	2,241	3.99	127	925K	2B
1398/01/28	2,169	2,120	2,169	2,155	(4.05)	31	190K	410M
1398/01/26	2,347	2,001	2,347	2,246	(0.18)	42	366K	823M
1398/01/24	2,250	2,250	2,250	2,250	1.58	54	467K	1B
1398/01/21	2,200	2,200	2,300	2,215	3.75	84	1M	2B
1398/01/19	2,131	2,131	2,189	2,135	1.18	77	649K	1B
1398/01/17	2,110	2,110	2,110	2,110	4.71	12	15K	32M
1398/01/10	2,015	2,015	2,015	2,015	(9.19)	20	163K	328M
1398/01/07	2,329	2,000	2,329	2,219	1.74	42	388K	860M
1398/01/05	2,068	2,068	2,225	2,181	5.46	25	108K	235M
1397/12/27	2,062	2,062	2,072	2,068	8.10	26	109K	226M
1397/12/25	1,910	1,910	2,000	1,913	0.0	54	377K	721M
1397/12/22	2,059	1,910	2,059	1,913	(7.72)	26	221K	423M
1397/12/20	2,099	1,950	2,099	2,073	(3.13)	14	60K	124M
1397/12/18	2,140	2,140	2,140	2,140	0.19	28	131K	281M
1397/12/15	2,136	2,136	2,136	2,136	(0.05)	16	140K	299M
1397/12/13	2,137	2,137	2,137	2,137	0.0	65	870K	2B
1397/12/11	2,138	2,134	2,138	2,137	(0.14)	31	276K	591M
1397/12/08	2,140	2,140	2,140	2,140	0.0	74	659K	1B
1397/12/06	2,140	2,140	2,140	2,140	(8.86)	112	782K	2B
1397/12/04	2,389	2,140	2,389	2,348	(2.17)	29	135K	317M
1397/12/01	2,400	2,400	2,400	2,400	6.43	48	226K	542M
1397/11/29	2,136	2,136	2,300	2,255	5.28	51	322K	727M
1397/11/27	2,055	2,055	2,301	2,142	(2.59)	39	280K	599M
1397/11/24	2,601	2,010	2,601	2,199	(23.67)	24	171K	375M
1397/11/17	2,880	2,880	2,911	2,881	9.13	238	2M	5B
1397/11/15	2,601	2,601	2,731	2,640	18.65	136	1M	3B
1397/11/10	2,225	2,225	2,225	2,225	18.10	93	1M	2B
1397/11/08	1,870	1,870	2,002	1,884	(0.95)	143	3M	5B
1397/11/06	1,900	1,900	1,909	1,902	2.26	103	589K	1B
1397/11/03	1,852	1,852	1,890	1,860	0.43	66	661K	1B
1397/11/01	1,899	1,820	1,899	1,852	0.11	20	157K	291M
1397/10/29	1,710	1,710	1,910	1,850	(2.63)	32	313K	579M
1397/10/26	1,900	1,900	1,900	1,900	0.0	112	1M	3B
1397/10/03	1,900	1,900	1,900	1,900	8.63	23	35K	66M
1397/10/01	1,749	1,749	1,749	1,749	0.0	50	564K	987M
1397/09/28	1,750	1,724	1,750	1,749	(2.29)	85	676K	1B
1397/09/26	1,751	1,751	1,839	1,790	(6.28)	41	359K	642M
1397/09/24	1,910	1,907	1,910	1,910	0.0	83	753K	1B
1397/09/21	1,910	1,910	1,910	1,910	(5.35)	81	842K	2B
1397/09/19	2,037	1,939	2,037	2,018	5.65	18	49K	99M
1397/09/17	1,910	1,910	1,912	1,910	0.0	74	620K	1B
1397/09/12	1,910	1,910	1,912	1,910	3.58	86	769K	1B
1397/09/10	1,849	1,802	1,849	1,844	(3.86)	57	243K	448M
1397/09/07	2,000	1,801	2,000	1,918	(6.89)	39	172K	329M
1397/09/05	2,060	2,060	2,060	2,060	0.0	15	52K	106M
1397/09/03	2,060	2,060	2,060	2,060	0.0	91	734K	2B
1397/08/30	2,052	2,052	2,110	2,060	(1.72)	81	551K	1B
1397/08/28	2,090	2,090	2,100	2,096	1.01	41	156K	327M
1397/08/26	2,075	2,075	2,075	2,075	(2.08)	87	710K	1B
1397/08/23	2,090	2,090	2,247	2,119	(5.82)	110	1M	3B
1397/08/21	2,250	2,250	2,250	2,250	6.33	191	1M	3B
1397/08/19	2,110	2,110	2,150	2,116	1.29	149	1M	3B
1397/08/14	2,089	2,089	2,090	2,089	(1.37)	92	731K	2B
1397/08/12	2,190	2,000	2,190	2,118	1.10	13	54K	115M
1397/08/09	2,095	2,090	2,095	2,095	1.26	92	715K	1B
1397/08/07	2,069	2,069	2,069	2,069	13.62	226	2M	5B
1397/08/05	1,800	1,800	1,860	1,821	1.00	64	723K	1B
1397/08/02	1,802	1,802	1,811	1,803	(10.79)	53	535K	965M
1397/07/30	2,023	2,000	2,023	2,021	1.40	177	2M	4B
1397/07/28	1,911	1,911	2,050	1,993	9.39	83	858K	2B
1397/07/25	1,800	1,800	1,980	1,822	5.75	140	1M	2B
1397/07/23	1,500	1,500	1,877	1,723	7.55	52	290K	500M
1397/07/21	1,605	1,550	1,605	1,602	(8.46)	116	1M	2B
1397/07/18	1,750	1,750	1,751	1,750	(4.63)	163	1M	2B
1397/07/16	1,890	1,810	1,890	1,835	(20.49)	51	711K	1B
1397/07/14	2,389	1,999	2,389	2,308	(5.53)	74	613K	1B
1397/07/11	2,477	2,299	2,477	2,443	(7.78)	138	2M	5B
1397/07/09	2,650	2,647	2,650	2,649	9.33	316	4M	10B
1397/07/07	2,400	2,400	2,500	2,423	10.09	242	2M	6B
1397/07/04	2,190	2,190	2,250	2,201	4.41	277	3M	6B
1397/07/02	2,110	1,990	2,110	2,108	(4.36)	227	2M	4B
1397/06/31	2,200	2,200	2,270	2,204	11.82	446	5M	11B
1397/06/26	1,910	1,910	2,055	1,971	(10.94)	174	2M	4B
1397/06/24	2,500	2,000	2,500	2,213	12.16	148	1M	3B
1397/06/21	1,810	1,810	2,160	1,973	21.79	131	1M	3B
1397/06/19	1,620	1,620	1,620	1,620	5.13	392	4M	6B
1397/06/17	1,412	1,412	1,619	1,541	15.09	103	960K	1B
1397/06/14	1,280	1,280	1,385	1,339	5.10	120	1M	2B
1397/06/12	1,300	1,262	1,300	1,274	(5.42)	60	442K	564M
1397/06/10	1,399	1,300	1,399	1,347	(3.44)	41	379K	511M
1397/06/07	1,366	1,366	1,366	1,395	(0.5)	8	48K	66M
1397/06/05	1,360	1,360	1,467	1,402	1.74	363	3M	4B
1397/06/04	1,360	1,360	1,430	1,378	(4.24)	400	4M	5B
1397/06/03	1,415	1,415	1,511	1,439	(8.46)	827	7M	10B
1397/05/30	1,637	1,462	1,649	1,572	1.22	468	3M	5B
1397/05/29	1,500	1,481	1,560	1,553	9.44	359	4M	6B
1397/05/28	1,380	1,340	1,439	1,419	8.40	282	2M	3B
1397/05/27	1,275	1,246	1,359	1,309	5.14	209	1M	2B
1397/05/24	1,235	1,227	1,308	1,245	(1.74)	192	2M	2B
1397/05/23	1,300	1,250	1,301	1,267	(4.45)	139	748K	947M
1397/05/22	1,265	1,265	1,360	1,326	5.91	309	2M	3B
1397/05/21	1,240	1,221	1,278	1,252	3.64	234	2M	2B
1397/05/20	1,200	1,178	1,240	1,208	(0.58)	147	800K	966M
1397/05/17	1,173	1,153	1,242	1,215	0.66	142	804K	977M
1397/05/16	1,180	1,166	1,278	1,207	0.50	241	2M	2B
1397/05/15	1,226	1,164	1,284	1,201	(5.43)	357	2M	3B
1397/05/14	1,315	1,215	1,350	1,270	(10.94)	297	3M	3B
1397/03/27	1,320	1,320	1,457	1,426	7.62	410	4M	5B
1397/03/23	1,279	1,242	1,360	1,325	5.66	237	2M	3B
1397/03/22	1,227	1,227	1,285	1,254	(0.56)	145	888K	1B
1397/03/21	1,250	1,249	1,279	1,261	(0.32)	52	319K	402M
1397/03/20	1,250	1,250	1,289	1,265	0.48	55	328K	415M
1397/03/19	1,280	1,227	1,280	1,259	(2.33)	118	505K	635M
1397/03/13	1,306	1,271	1,331	1,289	(3.16)	93	417K	537M
1397/03/12	1,340	1,307	1,359	1,331	1.60	57	313K	416M
1397/03/09	1,331	1,292	1,340	1,310	(1.5)	154	1M	2B
1397/03/08	1,340	1,314	1,360	1,330	(4.04)	105	531K	707M
1397/03/07	1,371	1,340	1,419	1,386	(0.57)	138	1M	2B
1397/03/06	1,400	1,372	1,435	1,394	(1.76)	116	562K	783M
1397/03/05	1,396	1,370	1,453	1,419	4.42	164	1M	2B
1397/03/02	1,335	1,334	1,388	1,359	1.34	128	594K	807M
1397/03/01	1,330	1,304	1,376	1,341	(1.97)	134	655K	878M
1397/02/31	1,372	1,330	1,429	1,368	(2.15)	154	858K	1B
1397/02/30	1,373	1,363	1,439	1,398	3.17	197	949K	1B
1397/02/29	1,285	1,280	1,380	1,355	3.04	187	871K	1B
1397/02/26	1,301	1,260	1,357	1,315	1.23	200	1M	1B
1397/02/25	1,401	1,210	1,401	1,299	(3.13)	605	5M	7B
1397/02/24	1,270	1,270	1,369	1,341	6.85	243	1M	2B
1397/02/23	1,202	1,202	1,272	1,255	3.12	90	225K	282M
1397/02/22	1,223	1,198	1,229	1,217	2.44	79	360K	438M
1397/02/19	1,194	1,151	1,224	1,188	(5.11)	115	536K	636M
1397/02/18	1,265	1,225	1,287	1,252	1.95	94	390K	489M
1397/02/17	1,193	1,193	1,247	1,228	0.74	171	816K	1B
1397/02/16	1,290	1,193	1,290	1,219	(8.0)	234	2M	2B
1397/02/15	1,340	1,284	1,380	1,325	(2.93)	119	888K	1B
1397/02/11	1,400	1,350	1,420	1,365	(3.94)	78	204K	278M
1397/02/10	1,420	1,320	1,497	1,421	(0.14)	237	2M	2B
1397/02/09	1,414	1,413	1,470	1,423	(3.53)	57	382K	544M
1397/02/08	1,460	1,420	1,527	1,475	(0.47)	93	518K	764M
1397/02/05	1,402	1,402	1,539	1,482	2.99	245	2M	3B
1397/02/04	1,393	1,393	1,480	1,439	1.62	98	551K	793M
1397/02/03	1,484	1,393	1,485	1,416	(3.21)	299	2M	3B
1397/02/02	1,490	1,435	1,518	1,463	(2.73)	179	714K	1B
1397/02/01	1,541	1,482	1,585	1,504	(2.65)	126	650K	977M
1397/01/29	1,570	1,500	1,680	1,545	(2.95)	178	1M	2B
1397/01/28	1,578	1,533	1,650	1,592	3.85	84	314K	500M
1397/01/27	1,430	1,430	1,580	1,533	2.89	116	459K	704M
1397/01/26	1,480	1,431	1,619	1,490	(6.29)	128	430K	641M
1397/01/22	1,604	1,530	1,680	1,590	(2.39)	50	190K	303M
1397/01/21	1,650	1,601	1,683	1,629	(1.93)	53	113K	184M
1397/01/20	1,628	1,625	1,680	1,661	(2.24)	75	423K	703M
1397/01/19	1,699	1,674	1,740	1,699	(0.06)	129	951K	2B
1397/01/18	1,700	1,651	1,756	1,700	(0.35)	68	287K	488M
1397/01/15	1,759	1,656	1,800	1,706	0.71	111	476K	813M
1397/01/14	1,615	1,615	1,757	1,694	5.81	191	807K	1B
1397/01/08	1,610	1,554	1,665	1,601	(7.24)	218	902K	1B
1397/01/07	1,717	1,717	1,717	1,726	(0.12)	4	44K	76M
1396/10/25	1,711	1,710	1,750	1,728	(0.46)	156	1M	2B
1396/10/24	1,760	1,701	1,760	1,736	1.11	144	1M	2B
1396/10/23	1,710	1,701	1,772	1,717	0.06	146	1M	2B
1396/10/20	1,750	1,691	1,785	1,716	(2.56)	138	1M	2B
1396/10/19	1,760	1,740	1,823	1,761	(0.9)	73	192K	338M
1396/10/18	1,820	1,761	1,854	1,777	(1.82)	93	351K	625M
1396/10/17	1,680	1,680	1,856	1,810	6.28	199	897K	2B
1396/10/16	1,730	1,670	1,750	1,703	0.0	125	595K	1B
1396/10/13	1,682	1,652	1,730	1,703	1.19	45	177K	302M
1396/10/12	1,700	1,650	1,740	1,683	(1.98)	91	303K	509M
1396/10/11	1,542	1,542	1,770	1,717	3.12	154	955K	2B
1396/10/10	1,770	1,649	1,770	1,665	(9.12)	240	2M	3B
1396/10/09	1,877	1,737	1,878	1,832	(3.98)	119	377K	690M
1396/10/06	1,880	1,880	1,988	1,908	1.44	150	829K	2B
1396/10/05	1,900	1,850	1,929	1,881	(2.08)	172	761K	1B
1396/10/04	1,929	1,905	1,965	1,921	(0.77)	123	377K	724M
1396/10/03	1,961	1,911	2,039	1,936	(2.42)	191	808K	2B
1396/10/02	2,080	1,940	2,080	1,984	(3.69)	267	1M	3B
1396/09/29	2,049	2,011	2,094	2,060	0.93	138	501K	1B
1396/09/28	2,001	2,000	2,098	2,041	(0.24)	167	823K	2B
1396/09/27	2,060	2,000	2,130	2,046	(2.76)	286	2M	4B
1396/09/26	2,157	2,040	2,197	2,104	(6.24)	355	2M	4B
1396/09/25	2,201	2,151	2,305	2,244	4.52	434	3M	6B
1396/09/22	1,985	1,985	2,200	2,147	6.50	500	3M	6B
1396/09/21	1,975	1,975	2,088	2,016	(1.08)	169	1M	3B
1396/09/20	2,079	2,000	2,130	2,038	(2.16)	193	979K	2B
1396/09/19	2,100	2,031	2,145	2,083	(4.05)	195	861K	2B
1396/09/18	2,100	2,082	2,250	2,171	2.16	411	2M	5B
1396/09/14	2,099	2,070	2,144	2,125	6.57	571	3M	6B
1396/09/13	2,030	1,951	2,137	1,994	(5.09)	189	1M	2B
1396/09/12	2,080	2,000	2,173	2,101	5.58	472	3M	6B
1396/09/11	1,910	1,880	2,030	1,990	3.97	191	988K	2B
1396/09/08	1,900	1,899	1,959	1,914	1.65	100	604K	1B
1396/09/07	1,822	1,800	1,960	1,883	2.06	191	852K	2B
1396/09/05	1,896	1,802	1,896	1,845	(0.7)	162	464K	857M
1396/09/04	1,865	1,815	1,898	1,858	(1.95)	356	650K	1B
1396/09/01	1,841	1,800	1,945	1,895	2.10	308	636K	1B
1396/08/30	1,900	1,840	1,930	1,856	(2.32)	121	518K	962M
1396/08/29	1,930	1,870	1,959	1,900	(1.5)	65	273K	519M
1396/08/27	1,841	1,837	1,970	1,929	2.88	248	942K	2B
1396/08/24	1,840	1,830	1,910	1,875	(0.85)	150	639K	1B
1396/08/23	1,868	1,812	1,910	1,891	1.94	144	617K	1B
1396/08/22	1,890	1,823	1,930	1,855	(3.18)	257	1M	2B
1396/08/21	1,986	1,896	2,020	1,916	(5.94)	333	2M	4B
1396/08/20	2,050	1,982	2,138	2,037	(2.81)	236	962K	2B
1396/08/17	2,030	2,030	2,180	2,096	3.76	363	2M	4B
1396/08/16	1,880	1,870	2,077	2,020	4.45	442	3M	5B
1396/08/15	1,990	1,880	1,999	1,929	(3.69)	193	884K	2B
1396/08/14	1,960	1,960	2,061	2,003	(0.79)	244	1M	2B
1396/08/13	1,901	1,901	2,090	2,019	4.18	456	3M	6B
1396/08/10	2,007	1,883	2,007	1,938	(4.86)	355	2M	3B
1396/08/09	2,050	1,942	2,139	2,037	1.09	639	4M	8B
1396/08/08	2,015	2,010	2,015	2,015	9.99	343	4M	8B
1396/08/07	1,750	1,605	1,930	1,832	4.39	887	9M	16B
1396/08/06	1,730	1,710	1,800	1,755	5.91	284	987K	2B
1396/08/03	1,700	1,540	1,827	1,657	(2.87)	567	3M	5B
1396/08/02	1,655	1,655	1,734	1,706	0.77	85	185K	316M
1396/08/01	1,720	1,674	1,750	1,693	(1.34)	170	703K	1B
1396/07/30	1,750	1,680	1,787	1,716	(2.61)	120	456K	783M
1396/07/29	1,820	1,745	1,869	1,762	(3.29)	194	774K	1B
1396/07/26	1,850	1,752	1,850	1,822	(3.24)	75	272K	496M
1396/07/25	1,860	1,810	1,949	1,883	0.97	217	1M	2B
1396/07/24	1,810	1,810	1,905	1,865	1.25	87	334K	624M
1396/07/23	1,800	1,771	1,920	1,842	2.33	166	410K	756M
1396/07/22	1,730	1,730	1,830	1,800	3.51	84	173K	311M
1396/07/19	1,663	1,663	1,785	1,739	2.23	64	280K	486M
1396/07/18	1,634	1,634	1,754	1,701	1.25	45	102K	173M
1396/07/17	1,650	1,612	1,700	1,680	(0.36)	30	97K	162M
1396/07/16	1,702	1,603	1,790	1,686	(4.64)	72	262K	441M
1396/07/15	1,800	1,750	1,855	1,768	(4.17)	82	460K	813M
1396/07/12	1,808	1,808	1,880	1,845	2.10	66	514K	947M
1396/07/11	1,803	1,790	1,838	1,807	(1.79)	49	194K	350M
1396/07/10	1,899	1,802	1,909	1,840	(2.08)	61	324K	596M
1396/07/05	1,800	1,800	1,924	1,879	0.05	82	420K	790M
1396/07/04	1,934	1,756	2,047	1,878	(2.59)	170	803K	2B
1396/07/03	1,771	1,714	1,970	1,928	7.65	231	1M	2B
1396/07/02	1,791	1,791	1,791	1,791	5.11	8	41K	74M
1396/06/26	1,711	1,687	1,735	1,704	(2.85)	145	870K	1B
1396/06/25	1,800	1,700	1,867	1,754	(2.99)	92	496K	870M
1396/06/22	1,760	1,760	1,879	1,808	1.06	49	95K	172M
1396/06/21	1,752	1,700	1,898	1,789	(0.94)	156	371K	663M
1396/06/20	1,803	1,750	1,920	1,806	(4.6)	113	497K	897M
1396/06/19	1,920	1,801	1,970	1,893	0.58	45	212K	401M
1396/06/15	1,920	1,861	1,950	1,882	(2.03)	129	583K	1B
1396/06/14	1,900	1,900	1,995	1,921	0.10	52	162K	310M
1396/06/13	1,920	1,900	1,964	1,919	(2.79)	76	264K	507M
1396/06/12	1,970	1,952	2,020	1,974	(0.95)	74	311K	613M
1396/06/11	2,000	1,960	2,060	1,993	(1.68)	58	371K	739M
1396/06/08	2,080	2,000	2,100	2,027	(3.38)	147	838K	2B
1396/06/07	2,059	2,012	2,150	2,098	0.96	122	480K	1B
1396/06/06	1,970	1,970	2,129	2,078	1.91	226	1M	2B
1396/06/05	2,030	1,980	2,147	2,039	(1.92)	375	2M	4B
1396/06/04	2,030	2,008	2,230	2,079	(5.41)	263	2M	3B
1396/06/01	2,110	2,110	2,277	2,198	(3.21)	262	2M	3B
1396/05/31	2,385	2,150	2,385	2,271	(0.53)	396	2M	5B
1396/05/30	2,140	2,052	2,308	2,283	8.77	518	4M	10B
1396/05/29	2,000	2,000	2,162	2,099	4.69	437	2M	5B
1396/05/28	2,000	1,980	2,041	2,005	1.21	178	954K	2B
1396/05/25	1,813	1,782	2,077	1,981	2.38	395	2M	4B
1396/05/24	1,953	1,767	2,080	1,935	(0.67)	336	2M	4B
1396/05/23	1,801	1,767	2,005	1,948	5.53	409	2M	4B
1396/05/22	1,862	1,731	1,920	1,846	(3.25)	132	303K	559M
1396/05/21	1,937	1,853	1,955	1,908	(3.0)	292	2M	4B
1396/05/18	2,000	1,855	2,079	1,967	3.58	653	5M	9B
1396/05/17	1,899	1,899	1,899	1,899	19.81	40	616K	1B
1396/04/24	1,750	1,551	1,750	1,587	(7.73)	396	3M	4B
1396/04/21	1,700	1,700	1,750	1,720	(0.75)	138	633K	1B
1396/04/20	1,760	1,682	1,780	1,733	(1.98)	123	509K	882M
1396/04/19	1,820	1,737	1,893	1,768	(5.3)	313	3M	5B
1396/04/18	1,854	1,803	1,949	1,867	(2.56)	258	1M	3B
1396/04/17	1,978	1,802	2,019	1,916	(2.04)	268	1M	3B
1396/04/14	1,810	1,800	1,978	1,956	8.73	414	3M	6B
1396/04/13	1,800	1,770	1,840	1,799	0.0	126	570K	1B
1396/04/12	1,750	1,750	1,829	1,799	(0.06)	228	1M	2B
1396/04/11	1,851	1,741	1,894	1,800	(6.05)	295	2M	3B
1396/04/10	1,980	1,873	2,000	1,916	(4.63)	102	516K	988M
1396/04/07	2,048	1,950	2,070	2,009	0.95	96	646K	1B
1396/04/04	1,870	1,870	2,050	1,990	4.41	124	643K	1B
1396/04/03	1,911	1,870	2,040	1,906	(4.99)	83	480K	916M
1396/03/31	2,019	1,980	2,130	2,006	(2.38)	73	323K	648M
1396/03/30	2,012	1,990	2,140	2,055	(0.63)	132	554K	1B
1396/03/29	1,990	1,951	2,194	2,068	1.72	278	2M	3B
1396/03/28	2,097	1,962	2,168	2,033	(2.82)	108	426K	866M
1396/03/27	2,012	2,012	2,189	2,092	(1.97)	77	282K	590M
1396/03/24	2,000	1,901	2,184	2,134	7.13	196	1M	2B
1396/03/23	2,000	1,930	2,196	1,992	(4.78)	151	854K	2B
1396/03/22	1,840	1,840	2,164	2,092	5.92	395	3M	5B
1396/03/21	2,090	1,918	2,159	1,975	(7.23)	231	1M	3B
1396/03/20	2,211	2,041	2,261	2,129	(5.46)	161	984K	2B
1396/03/17	2,300	2,147	2,448	2,252	(5.58)	271	2M	3B
1396/03/16	2,250	2,180	2,499	2,385	1.19	298	2M	5B
1396/03/13	2,176	2,176	2,448	2,357	1.95	255	2M	4B
1396/03/10	2,304	2,248	2,536	2,312	(7.41)	421	3M	6B
1396/03/09	2,300	2,300	2,649	2,497	3.22	458	3M	8B
1396/03/08	2,432	2,406	2,499	2,419	(9.5)	275	2M	5B
1396/03/07	2,772	2,303	2,772	2,673	6.07	1,481	15M	40B
1396/03/06	2,520	2,520	2,520	2,520	10.00	31	197K	497M
1396/03/03	2,291	2,291	2,291	2,291	9.99	22	58K	132M
1396/03/02	1,948	1,880	2,225	2,083	2.97	855	11M	23B
1396/03/01	2,130	1,870	2,172	2,023	2.43	400	3M	5B
1396/02/31	1,799	1,799	2,003	1,975	8.46	392	3M	6B
1396/02/30	1,710	1,710	2,025	1,821	(1.3)	259	2M	4B
1396/02/27	1,831	1,776	1,959	1,845	(6.39)	98	518K	957M
1396/02/26	1,976	1,900	1,976	1,971	9.68	365	6M	12B
1396/02/25	1,797	1,797	1,797	1,797	9.98	11	83K	149M
1396/02/24	1,634	1,634	1,634	1,634	9.96	36	617K	1B
1396/02/23	1,408	1,408	1,487	1,486	9.91	46	985K	1B
1396/02/20	1,300	1,200	1,408	1,352	5.63	31	209K	283M
1396/02/19	1,261	1,230	1,294	1,280	8.75	10	43K	54M
1396/02/18	1,107	1,107	1,327	1,177	(3.37)	19	76K	89M
1396/02/17	1,170	1,170	1,330	1,218	(6.24)	14	39K	47M
1396/02/16	1,230	1,160	1,331	1,299	7.36	15	34K	44M
1396/02/13	1,130	1,130	1,233	1,210	7.94	13	44K	53M
1396/02/12	1,072	1,070	1,196	1,121	3.03	23	59K	66M
1396/02/11	1,070	1,045	1,167	1,088	0.74	15	30K	32M
1396/02/10	1,069	1,069	1,100	1,080	(7.85)	15	58K	63M
1396/02/09	1,001	1,001	1,196	1,172	7.72	11	31K	37M
1396/02/06	1,140	1,079	1,177	1,088	(9.18)	17	36K	40M
1396/02/04	1,200	1,144	1,201	1,198	(5.59)	10	30K	36M
1396/02/03	1,271	1,208	1,475	1,269	(5.44)	21	68K	86M
1396/02/02	1,201	1,201	1,380	1,342	6.59	31	132K	178M
1396/01/30	1,235	1,235	1,385	1,259	(7.29)	18	34K	43M
1396/01/28	1,410	1,162	1,410	1,358	5.76	11	18K	25M
1396/01/27	1,284	1,284	1,284	1,284	9.93	18	164K	210M
1396/01/26	1,140	1,140	1,233	1,168	4.10	5	64K	75M
1396/01/23	1,200	1,040	1,212	1,122	1.81	12	19K	21M
1396/01/21	1,101	1,101	1,104	1,102	0.18	5	7K	8M
1396/01/20	1,096	1,096	1,100	1,100	0.36	13	14K	16M
1396/01/19	1,100	1,005	1,100	1,096	0.37	5	4K	5M
1396/01/16	1,030	1,010	1,100	1,092	(0.73)	6	22K	25M
1396/01/15	1,100	1,100	1,100	1,100	0.0	1	444	488K
1396/01/14	1,100	1,100	1,100	1,100	(4.51)	3	18K	19M
1396/01/09	1,155	1,150	1,155	1,152	(5.19)	6	5K	5M
1396/01/08	1,125	1,125	1,237	1,215	8.00	6	10K	12M
1396/01/06	1,125	1,125	1,125	1,125	2.27	1	90	101K
1395/12/28	1,100	1,100	1,100	1,100	10.00	4	2K	3M
1395/12/24	1,000	1,000	1,000	1,000	(4.67)	1	445	445K
1395/12/07	1,045	1,045	1,050	1,049	0.77	3	9K	10M
1395/11/26	1,030	1,030	1,049	1,041	(4.5)	6	5K	6M
1395/11/25	1,090	1,090	1,090	1,090	(7.47)	3	4K	5M
1395/11/16	1,178	1,178	1,178	1,178	(0.08)	1	148	174K
1395/10/06	1,179	1,179	1,179	1,179	(1.75)	5	45K	53M
1395/08/10	1,200	1,200	1,200	1,200	(1.88)	1	30K	36M
1395/08/03	1,230	1,160	1,230	1,223	(0.57)	14	18K	22M
1395/06/28	1,230	1,230	1,230	1,230	0.0	1	667	820K
1395/06/24	1,230	1,230	1,230	1,230	(4.43)	1	1K	2M
1395/06/01	1,287	1,287	1,287	1,287	(5.71)	1	5K	6M
1395/03/31	1,169	1,169	1,400	1,395	16.25	13	156K	218M
1395/03/01	1,200	1,200	1,200	1,200	0.0	1	518	622K
1395/02/28	1,200	1,200	1,200	1,200	0.0	7	7K	8M
1395/02/04	1,200	1,200	1,200	1,200	0.0	3	9K	10M
1395/02/01	1,200	1,200	1,200	1,200	(14.83)	3	1K	2M
1394/12/26	1,300	1,300	1,419	1,409	8.38	4	5K	8M
1394/12/02	1,300	1,300	1,300	1,300	(6.41)	2	3K	3M
1394/11/26	1,300	1,300	1,400	1,389	6.85	47	40K	56M
1394/11/25	1,300	1,300	1,300	1,300	0.0	1	4K	5M
1394/11/24	1,300	1,300	1,300	1,300	0.0	1	2K	3M
1394/11/21	1,300	1,300	1,300	1,300	0.0	3	2K	3M
1394/11/20	1,300	1,300	1,300	1,300	0.0	1	5K	7M
1394/11/18	1,300	1,300	1,300	1,300	0.0	1	518	673K
1394/11/17	1,300	1,300	1,300	1,300	0.0	1	444	577K
1394/11/14	1,300	1,300	1,300	1,300	0.0	1	222	289K
1394/11/12	1,300	1,300	1,300	1,300	0.0	1	889	1M
1394/11/10	1,300	1,300	1,300	1,300	0.0	2	4K	6M
1394/11/06	1,300	1,300	1,300	1,300	(3.27)	1	370	481K
1394/11/04	1,350	1,300	1,350	1,344	3.38	3	9K	12M
1394/10/28	1,300	1,300	1,300	1,300	1.17	1	1K	1M
1394/10/12	1,300	1,279	1,300	1,285	(1.15)	5	12K	15M
1394/10/09	1,300	1,300	1,300	1,300	(3.63)	1	444	577K
1394/10/05	1,349	1,349	1,350	1,349	(3.64)	2	3K	4M
1394/09/22	1,400	1,400	1,400	1,400	0.0	1	963	1M
1394/08/26	1,400	1,400	1,400	1,400	0.0	1	6K	8M
1394/08/16	1,400	1,400	1,400	1,400	0.0	1	1K	2M
1394/08/11	1,400	1,400	1,400	1,400	0.0	1	444	622K
1394/07/28	1,400	1,400	1,400	1,400	0.0	1	70K	98M
1394/07/25	1,400	1,400	1,400	1,400	0.0	1	40K	56M
1394/07/21	1,400	1,400	1,400	1,400	0.0	1	40K	56M
1394/07/08	1,400	1,400	1,400	1,400	0.0	1	100	140K
1394/07/05	1,400	1,400	1,400	1,400	0.0	1	100K	140M
1394/06/31	1,400	1,400	1,400	1,400	0.0	2	50K	70M
1394/06/29	1,400	1,400	1,400	1,400	0.0	1	5K	7M
1394/06/24	1,400	1,400	1,400	1,400	0.0	1	2K	3M
1394/06/17	1,400	1,400	1,400	1,400	0.0	1	8K	11M
1394/06/16	1,400	1,400	1,400	1,400	40.00	3	100K	140M