Name: س. ساختمانی اعتماد گستر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
س. ساختمانی اعتماد گستر
ثعتما(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	42,410	42,400	45,020	44,440	1.67	117	555K	25B
1405/06/28	44,300	41,900	44,480	43,710	1.20	83	378K	17B
1405/06/25	43,430	41,120	43,450	43,190	2.37	104	385K	17B
1405/06/24	42,190	42,180	42,190	42,190	2.98	59	247K	10B
1405/06/23	40,400	40,400	41,010	40,970	2.89	109	886K	36B
1405/06/22	40,700	38,630	40,980	39,820	0.0	91	526K	21B
1405/06/21	38,510	38,510	40,700	39,820	0.58	50	130K	5B
1405/06/18	38,610	38,600	40,970	39,590	(0.5)	152	715K	28B
1405/06/17	40,500	38,180	40,500	39,790	1.17	61	239K	9B
1405/06/10	39,590	37,320	39,610	39,330	2.26	103	387K	15B
1405/06/09	39,000	38,440	39,900	38,460	(2.93)	132	1M	44B
1405/06/08	41,000	39,470	41,000	39,620	(2.63)	84	458K	18B
1405/06/07	41,000	39,470	41,000	39,620	(2.63)	84	458K	18B
1405/06/04	40,000	39,200	40,970	40,620	2.11	143	738K	30B
1405/06/03	39,550	39,550	41,500	39,780	(2.43)	144	840K	33B
1405/06/02	40,770	40,770	40,770	40,770	(3.0)	68	666K	27B
1405/05/28	42,880	40,490	42,890	42,030	0.91	122	468K	20B
1405/05/27	43,200	40,780	43,300	41,650	(0.93)	190	740K	31B
1405/05/26	42,040	41,960	42,040	42,040	2.99	93	441K	19B
1405/05/25	40,820	40,820	40,820	40,820	2.98	71	337K	14B
1405/05/24	39,640	39,550	39,640	39,640	2.99	199	845K	34B
1405/05/21	36,470	36,470	38,690	38,490	2.45	144	573K	22B
1405/05/20	36,470	36,470	38,690	38,490	2.45	144	573K	22B
1405/05/19	37,570	37,570	38,000	37,570	(3.0)	99	891K	33B
1405/05/18	38,700	38,700	39,490	38,730	(2.91)	119	657K	25B
1405/05/17	42,010	39,580	42,010	39,890	(2.23)	241	1M	51B
1405/05/14	40,910	39,720	40,910	40,890	2.95	102	1M	42B
1405/05/13	39,790	39,500	39,790	39,720	2.80	37	256K	10B
1405/05/12	39,790	39,500	39,790	39,720	2.80	37	256K	10B
1405/05/11	38,640	38,210	38,640	38,640	2.99	77	667K	26B
1405/05/10	37,550	37,000	37,550	37,520	2.91	87	848K	32B
1405/05/07	36,470	36,000	36,470	36,460	2.97	50	426K	16B
1405/05/06	35,410	35,300	35,410	35,410	3.00	42	260K	9B
1405/05/05	34,550	32,930	34,560	34,380	2.44	60	687K	24B
1405/05/04	33,880	33,100	33,880	33,560	2.01	80	908K	30B
1405/05/03	34,000	32,500	34,460	32,900	(1.7)	19	41K	1B
1405/04/31	33,590	32,200	33,600	33,470	2.57	102	852K	29B
1405/04/30	31,740	31,740	32,640	32,630	2.97	44	238K	8B
1405/04/29	31,740	31,350	31,740	31,690	2.82	79	276K	9B
1405/04/28	29,470	29,470	31,290	30,820	1.45	86	311K	10B
1405/04/27	32,230	30,370	32,230	30,380	(2.94)	151	1M	39B
1405/04/24	31,570	30,710	31,570	31,300	2.09	152	2M	57B
1405/04/23	30,660	30,660	30,660	30,660	2.99	17	109K	3B
1405/04/22	29,770	29,770	29,770	29,770	2.97	16	156K	5B
1405/04/21	28,910	28,910	28,910	28,910	2.99	24	295K	9B
1405/04/20	28,070	28,070	28,070	28,070	2.97	11	44K	1B
1405/04/17	27,260	27,260	27,260	27,260	2.98	94	3M	71B
1405/04/16	26,470	26,470	26,470	26,470	3.00	10	47K	1B
1405/04/15	25,700	24,960	25,700	25,700	2.96	569	19M	484B
1405/04/14	25,700	24,960	25,700	25,700	2.96	569	19M	484B
1405/04/13	25,700	24,960	25,700	25,700	2.96	569	19M	484B
1405/04/10	25,700	24,960	25,700	25,700	2.96	569	19M	484B
1405/04/09	26,130	24,620	26,130	24,960	(1.65)	43	332K	8B
1405/04/08	25,390	24,790	25,390	25,380	2.92	65	258K	7B
1405/04/07	24,660	24,660	25,450	24,700	(2.83)	55	286K	7B
1405/04/06	26,500	25,200	26,500	25,500	(1.54)	82	491K	13B
1405/04/03	25,900	25,600	25,900	25,900	2.98	68	642K	17B
1405/04/02	25,900	25,600	25,900	25,900	2.98	68	642K	17B
1405/04/01	25,000	25,000	25,150	25,150	2.86	43	248K	6B
1405/03/31	24,500	24,000	24,500	24,450	2.73	93	831K	20B
1405/03/30	23,300	23,100	23,950	23,800	2.15	125	964K	23B
1405/03/27	23,300	23,300	23,600	23,300	(2.92)	212	4M	90B
1405/03/26	25,250	23,850	25,250	24,000	(2.24)	87	1M	30B
1405/03/25	24,550	24,550	24,550	24,550	2.94	17	85K	2B
1405/03/20	24,950	23,550	24,850	23,850	(1.65)	43	337K	8B
1405/03/19	24,600	23,250	24,600	24,250	1.46	67	285K	7B
1405/03/18	23,200	23,200	23,200	23,200	(2.93)	2	19K	441M
1405/03/17	24,250	23,500	24,300	23,900	1.27	41	178K	4B
1405/03/16	23,600	23,150	23,750	23,600	2.16	48	278K	7B
1405/03/13	22,000	22,000	23,150	23,100	2.67	76	479K	11B
1405/03/12	22,500	22,500	23,250	22,500	(2.81)	324	5M	112B
1405/03/11	23,950	23,150	23,950	23,150	(2.94)	156	1M	34B
1405/03/10	23,850	23,600	23,900	23,850	2.58	284	2M	45B
1405/03/09	23,250	23,250	23,250	23,250	2.88	49	231K	5B
1405/03/06	22,800	21,550	22,850	22,600	1.80	86	857K	19B
1405/03/05	22,800	21,550	22,850	22,600	1.80	86	857K	19B
1405/03/04	22,000	22,000	22,250	22,200	2.54	69	506K	11B
1405/03/03	22,250	22,250	22,250	22,250	2.77	6	7K	158M
1405/03/02	21,050	20,750	21,650	21,650	2.85	60	552K	12B
1405/02/30	20,500	20,500	21,700	21,050	(0.24)	166	2M	47B
1404/12/04	20,500	20,500	20,500	20,500	(2.84)	3	5K	103M
1404/12/03	21,100	21,100	21,100	21,100	(2.99)	2	12K	263M
1404/11/29	21,300	21,300	21,300	21,750	(0.91)	12	64K	1B
1404/11/28	21,300	21,300	21,300	21,950	0.0	1	2K	51M
1404/11/26	21,350	21,350	21,350	21,950	(0.23)	1	10K	214M
1404/11/21	21,350	21,350	21,350	22,000	0.0	1	2K	53M
1404/11/19	22,000	22,000	22,000	22,000	(4.97)	4	19K	426M
1404/11/18	22,600	22,600	22,600	23,150	(0.43)	5	29K	646M
1404/11/12	23,250	23,250	23,250	23,250	(2.92)	4	11K	249M
1404/11/08	23,950	23,950	23,950	23,950	(2.84)	1	3K	72M
1404/11/01	24,650	24,650	24,650	24,650	(2.95)	5	16K	402M
1404/10/28	25,400	25,400	25,400	25,400	(2.87)	3	9K	229M
1404/10/24	26,150	26,150	26,150	26,150	(2.97)	2	50K	1B
1404/10/23	27,500	26,700	28,100	26,950	(2.0)	128	1M	39B
1404/10/22	27,550	27,000	27,550	27,500	2.80	174	2M	48B
1404/08/04	26,750	26,700	26,750	26,750	2.88	28	143K	4B
1404/08/03	25,700	25,650	26,150	26,000	2.36	70	474K	12B
1404/07/30	25,800	24,400	25,900	25,400	0.99	237	2M	47B
1404/07/29	25,150	25,150	25,150	25,150	(2.9)	6	29K	729M
1404/07/28	25,900	25,900	25,900	25,900	(3.0)	6	14K	365M
1404/07/27	26,700	26,700	26,700	26,700	(2.91)	9	30K	811M
1404/07/26	27,500	27,500	27,500	27,500	(3.0)	4	6K	176M
1404/07/23	28,350	28,350	28,350	28,350	(2.91)	7	12K	329M
1404/07/16	28,400	28,400	28,400	29,200	(0.17)	4	36K	1B
1404/07/14	28,400	28,400	28,400	29,250	0.0	2	9K	249M
1404/07/13	29,250	29,250	29,250	29,250	(4.88)	1	10K	292M
1404/07/07	29,850	29,850	29,850	30,750	0.0	1	1	30K
1404/07/06	29,850	29,850	29,850	30,750	0.0	2	4K	107M
1404/07/05	30,750	30,750	30,750	30,750	(4.95)	1	2K	62M
1404/06/18	31,400	31,400	31,400	32,350	0.0	1	3K	106M
1404/06/17	31,400	31,400	31,400	32,350	0.0	1	2K	50M
1404/05/28	31,450	31,450	31,450	32,400	0.0	1	10K	314M
1404/05/27	31,500	31,500	31,500	32,400	(0.15)	1	31K	976M
1404/05/18	32,450	32,450	32,450	32,450	(2.99)	121	3M	99B
1404/05/08	32,450	32,450	32,450	33,450	0.0	1	2K	58M
1404/05/07	32,500	32,500	32,500	33,450	(0.15)	1	30K	975M
1404/04/30	33,500	33,500	33,500	33,500	(2.9)	71	2M	50B
1404/04/28	33,500	33,500	33,500	34,500	0.0	1	3K	112M
1404/04/25	32,950	32,950	32,950	34,500	(0.43)	2	50K	2B
1404/04/24	33,650	33,650	33,650	34,650	0.0	1	2K	67M
1404/04/07	32,950	32,950	32,950	34,650	0.0	1	4K	129M
1404/03/19	33,650	33,650	33,650	34,650	0.0	1	2K	67M
1404/03/18	33,650	33,650	33,650	34,650	0.0	2	4K	151M
1404/03/13	33,150	33,150	33,150	34,650	(0.57)	19	75K	2B
1404/03/12	33,850	33,850	33,850	34,850	0.0	1	1	34K
1404/03/10	33,850	33,850	33,850	34,850	0.0	3	14K	457M
1404/03/06	33,900	33,900	33,900	34,850	(0.14)	3	20K	677M
1404/03/05	33,250	33,250	33,250	34,900	(0.14)	6	21K	708M
1404/03/04	33,950	33,950	33,950	34,950	0.0	1	404	14M
1404/03/03	33,950	33,950	33,950	34,950	(0.14)	5	38K	1B
1404/02/31	34,000	34,000	34,000	35,000	(0.14)	4	23K	797M
1404/02/30	34,000	34,000	34,000	35,050	0.0	4	10K	352M
1404/02/29	34,050	34,050	34,050	35,050	(0.14)	13	40K	1B
1404/02/28	34,300	34,300	34,300	35,100	(0.71)	21	142K	5B
1404/02/27	35,450	34,400	35,450	35,350	(0.28)	17	83K	3B
1404/02/24	34,650	34,600	36,500	35,450	(0.56)	118	522K	18B
1404/02/23	35,450	35,350	36,600	35,650	(2.06)	134	611K	22B
1404/02/22	36,500	35,500	36,500	36,400	2.68	237	1M	54B
1404/02/21	35,450	35,400	35,450	35,450	2.90	106	686K	24B
1404/02/20	34,500	33,700	34,500	34,450	2.84	86	597K	21B
1404/02/17	33,750	33,750	33,750	33,500	2.13	60	447K	15B
1404/02/16	33,350	33,350	33,500	32,800	0.77	31	177K	6B
1404/02/15	31,300	31,300	33,050	32,550	1.40	64	410K	13B
1404/02/14	32,800	31,200	32,800	32,100	0.31	71	148K	5B
1404/02/13	31,750	31,750	32,900	32,000	(2.14)	50	661K	21B
1404/02/10	32,650	32,600	33,650	32,700	(2.68)	135	710K	23B
1404/02/09	33,500	32,200	33,800	33,600	2.28	121	735K	25B
1404/02/08	33,750	32,100	33,750	32,850	0.15	428	7M	237B
1404/02/07	32,800	32,800	33,850	32,800	(2.96)	82	1M	40B
1404/02/06	35,100	33,100	35,100	33,800	(0.88)	228	2M	59B
1404/02/03	34,750	34,750	34,750	34,100	1.04	37	218K	8B
1404/02/02	34,400	34,300	34,400	33,750	1.05	38	232K	8B
1404/02/01	33,250	33,200	33,650	33,400	2.14	85	525K	18B
1404/01/31	32,600	32,150	32,700	32,700	2.99	149	902K	29B
1404/01/30	31,200	31,200	31,800	31,750	2.75	143	826K	26B
1404/01/27	31,050	30,200	31,050	30,900	2.49	178	961K	30B
1404/01/26	30,200	29,500	30,200	30,150	2.73	158	2M	65B
1404/01/25	29,450	29,450	29,450	29,350	2.62	93	640K	19B
1404/01/24	28,550	28,500	28,600	28,600	2.88	58	2M	57B
1404/01/23	27,900	27,450	27,900	27,800	2.58	114	957K	27B
1404/01/20	26,900	26,850	28,000	27,100	(0.37)	172	5M	136B
1404/01/19	27,450	27,150	28,350	27,200	(2.68)	230	4M	118B
1404/01/18	28,050	27,250	28,300	27,950	(0.36)	79	267K	7B
1404/01/17	28,800	27,250	28,800	28,050	0.18	105	607K	17B
1404/01/16	28,000	28,000	28,000	28,000	2.94	61	889K	25B
1404/01/10	27,850	27,850	27,850	27,200	0.55	15	155K	4B
1404/01/09	27,750	27,750	27,750	27,050	0.37	16	102K	3B
1404/01/06	27,550	27,550	27,550	26,950	0.75	22	189K	5B
1404/01/05	26,450	26,450	26,800	26,750	2.69	68	727K	19B
1403/12/28	26,050	26,050	26,400	26,050	(2.98)	89	3M	72B
1403/12/27	26,100	25,800	27,050	26,850	1.13	332	9M	254B
1403/12/26	26,550	25,750	27,200	26,550	0.19	155	1M	29B
1403/12/25	26,800	25,300	26,800	26,500	1.73	297	2M	54B
1403/12/22	26,050	26,050	26,050	26,050	2.96	45	837K	22B
1403/12/21	25,100	25,100	25,500	25,300	2.02	84	642K	16B
1403/12/20	24,900	24,900	24,900	24,800	2.48	47	751K	19B
1403/12/19	24,250	23,900	24,250	24,200	2.76	90	863K	21B
1403/12/18	23,950	22,650	23,950	23,550	1.07	142	2M	41B
1403/12/15	23,900	23,900	23,900	23,300	0.22	12	63K	2B
1403/12/14	23,700	23,700	23,700	23,250	0.87	47	299K	7B
1403/12/13	22,150	22,150	23,450	23,050	1.10	109	2M	36B
1403/12/12	22,800	22,750	23,600	22,800	(2.77)	202	2M	52B
1403/12/11	23,450	22,400	23,450	23,450	2.85	101	2M	37B
1403/12/08	22,950	22,950	22,950	22,800	2.24	38	723K	17B
1403/12/07	22,400	22,400	22,400	22,300	2.53	31	828K	19B
1403/12/06	21,750	21,450	21,750	21,750	2.84	99	2M	36B
1403/12/05	21,100	21,100	21,150	21,150	2.92	73	1M	23B
1403/12/04	20,550	20,350	21,100	20,550	0.24	76	853K	18B
1403/11/27	20,500	20,500	21,000	20,500	(2.84)	192	3M	70B
1403/11/23	21,100	21,100	21,100	21,100	(2.99)	15	955K	20B
1403/11/17	21,500	21,500	22,750	21,750	(1.81)	338	3M	71B
1403/11/16	22,150	22,150	22,150	22,150	(2.85)	27	1M	23B
1403/11/15	22,650	22,650	22,650	22,800	(2.15)	21	655K	15B
1403/11/14	23,300	23,300	23,300	23,300	(2.92)	17	807K	19B
1403/11/13	23,850	23,850	23,850	24,000	(2.24)	19	630K	15B
1403/11/10	24,200	24,200	24,200	24,550	(1.41)	12	424K	10B
1403/11/08	24,350	24,350	24,350	24,900	(0.8)	7	205K	5B
1403/11/07	24,350	24,350	24,350	25,100	0.0	1	3K	77M
1403/11/06	24,350	24,350	24,350	25,100	0.0	3	7K	175M
1403/11/03	24,550	24,550	24,550	25,100	(0.79)	12	188K	5B
1403/11/01	24,200	24,200	24,200	25,300	(0.59)	12	86K	2B
1403/10/30	24,700	24,700	24,700	25,450	0.0	3	22K	546M
1403/10/29	24,700	24,700	24,700	25,450	0.0	2	6K	151M
1403/10/26	24,700	24,700	24,700	25,450	0.0	7	18K	448M
1403/10/24	24,750	24,750	24,750	25,450	(0.2)	11	44K	1B
1403/10/23	24,800	24,800	24,800	25,500	(0.2)	7	38K	935M
1403/10/22	26,400	24,900	26,400	25,550	(0.39)	333	2M	43B
1403/10/19	25,650	25,500	25,650	25,650	2.81	226	1M	38B
1403/10/18	25,050	25,050	25,050	24,950	2.46	68	717K	18B
1403/10/17	24,750	24,750	24,750	24,350	1.25	56	398K	10B
1403/10/16	24,100	23,700	24,100	24,050	2.78	178	1M	27B
1403/10/15	23,650	23,000	23,650	23,400	1.74	185	3M	79B
1403/10/12	23,000	22,550	23,000	23,000	2.91	141	1M	23B
1403/10/11	22,700	22,300	23,000	22,350	(2.61)	256	2M	40B
1403/10/10	23,000	22,500	23,200	22,950	1.77	687	6M	129B
1403/10/09	22,550	22,150	22,550	22,550	2.97	162	5M	112B
1403/10/08	22,150	22,150	22,150	21,900	1.81	31	546K	12B
1403/10/05	21,890	21,890	21,890	21,510	1.18	31	400K	9B
1403/10/04	21,670	21,670	21,670	21,260	1.05	26	349K	8B
1403/10/03	21,040	21,020	21,040	21,040	2.99	98	2M	34B
1403/10/02	20,430	20,430	20,430	20,430	2.97	110	5M	101B
1403/10/01	20,290	20,290	20,290	19,840	0.71	23	234K	5B
1403/09/28	20,200	20,200	20,200	19,700	0.41	37	151K	3B
1403/09/27	19,620	19,620	19,620	19,620	2.99	142	3M	52B
1403/09/26	18,980	18,380	19,110	19,050	2.64	221	4M	84B
1403/09/25	18,560	18,560	18,560	18,560	3.00	122	3M	51B
1403/09/24	18,260	18,260	18,260	18,020	1.64	41	624K	11B
1403/09/21	18,010	18,010	18,010	17,730	1.37	33	530K	10B
1403/09/20	17,630	17,630	17,630	17,490	2.16	32	822K	14B
1403/09/19	16,610	16,610	17,440	17,120	1.06	337	5M	79B
1403/09/18	16,940	16,940	17,350	16,940	(2.98)	137	2M	32B
1403/09/17	17,170	17,120	17,230	17,460	(1.02)	55	405K	7B
1403/09/14	17,810	17,600	18,050	17,640	(2.76)	311	4M	65B
1403/09/13	18,150	18,000	18,150	18,140	2.89	255	3M	53B
1403/09/12	17,890	16,870	17,910	17,630	1.38	506	6M	100B
1403/09/11	17,300	17,300	17,390	17,390	2.96	129	2M	37B
1403/09/10	16,760	16,700	16,920	16,890	2.80	218	3M	43B
1403/09/07	16,490	16,070	16,540	16,430	2.30	273	3M	42B
1403/09/06	16,070	15,920	16,070	16,060	2.88	188	3M	46B
1403/09/05	15,930	15,930	15,930	15,610	0.90	41	398K	6B
1403/09/04	15,470	15,470	15,470	15,470	3.00	57	2M	23B
1403/09/03	14,980	14,980	15,230	15,020	1.56	51	751K	11B
1403/08/30	14,800	14,780	15,050	14,790	(2.89)	272	6M	86B
1403/08/29	15,800	14,900	15,820	15,230	(0.85)	358	3M	51B
1403/08/28	14,970	14,970	15,890	15,360	(0.45)	863	14M	220B
1403/08/27	15,430	15,430	15,430	15,430	(2.96)	131	2M	36B
1403/08/26	16,000	15,900	16,140	15,900	(2.99)	431	10M	153B
1403/08/23	16,380	16,380	16,870	16,390	(2.9)	41	1M	19B
1403/08/22	16,440	16,440	16,650	16,880	(0.35)	30	152K	2B
1403/08/21	17,470	16,480	17,480	16,940	(0.24)	53	426K	7B
1403/08/20	16,170	16,170	17,170	16,980	1.86	138	2M	38B
1403/08/19	16,210	16,210	16,210	16,670	(0.24)	14	90K	1B
1403/08/15	15,940	15,940	15,940	16,710	(0.36)	16	87K	1B
1403/08/13	16,270	16,270	16,270	16,770	0.0	1	6K	98M
1403/08/09	16,290	16,290	16,290	16,770	(0.12)	3	40K	652M
1403/08/08	16,300	16,300	16,300	16,790	(0.06)	6	29K	475M
1403/08/07	16,440	16,440	16,450	16,800	(0.83)	25	331K	5B
1403/08/06	17,620	16,620	17,620	16,940	(1.11)	73	507K	8B
1403/08/05	16,600	16,600	16,960	17,130	(1.95)	64	459K	8B
1403/08/02	16,960	16,960	16,960	17,470	(0.06)	3	25K	422M
1403/07/30	16,970	16,970	16,970	17,480	(0.06)	1	11K	187M
1403/07/29	16,970	16,970	16,970	17,490	0.0	1	4K	67M
1403/07/28	16,990	16,990	16,990	17,490	(0.11)	6	39K	657M
1403/07/25	16,980	16,980	17,980	17,510	0.06	30	360K	6B
1403/07/24	17,030	17,030	17,030	17,500	(0.28)	10	98K	2B
1403/07/23	17,060	17,060	17,790	17,550	(0.17)	18	61K	1B
1403/07/22	18,060	17,140	18,060	17,580	0.0	15	8K	132M
1403/07/21	17,220	17,210	18,250	17,580	(0.9)	64	500K	9B
1403/07/17	17,570	17,570	17,570	17,740	0.0	2	7K	130M
1403/07/14	17,570	17,570	17,570	17,740	0.0	5	30K	522M
1403/07/11	17,580	17,580	17,920	17,740	(0.06)	56	375K	7B
1403/07/10	17,900	17,600	17,900	17,750	(0.11)	33	169K	3B
1403/07/09	17,900	17,600	17,940	17,770	0.0	21	56K	998M
1403/07/08	17,800	17,630	17,950	17,770	(0.17)	16	230K	4B
1403/07/07	17,960	17,880	17,960	17,800	0.06	18	41K	737M
1403/07/04	17,650	17,170	18,220	17,790	0.57	102	811K	14B
1403/07/03	17,000	16,970	18,010	17,690	1.14	65	577K	10B
1403/07/02	16,900	16,900	17,910	17,490	0.58	51	274K	5B
1403/07/01	17,800	17,780	17,800	17,390	0.58	51	220K	4B
1403/06/28	17,710	16,790	17,710	17,290	0.52	45	256K	5B
1403/06/27	17,610	17,600	17,610	17,200	0.58	47	219K	4B
1403/06/26	17,450	17,450	17,490	17,100	0.65	41	257K	5B
1403/06/25	16,540	16,530	16,600	16,990	(0.29)	30	124K	2B
1403/06/24	16,630	16,630	16,800	17,040	(0.58)	43	229K	4B
1403/06/21	17,760	16,760	17,780	17,140	(0.75)	54	336K	6B
1403/06/20	17,270	17,270	17,500	17,270	(2.98)	78	2M	37B
1403/06/18	16,950	16,950	16,950	17,800	(0.22)	8	53K	897M
1403/06/10	17,490	17,490	17,490	17,840	0.0	1	3K	51M
1403/06/07	17,510	17,510	17,510	17,840	(0.11)	9	66K	1B
1403/06/06	18,060	17,360	18,060	17,860	0.85	23	572K	10B
1403/05/20	17,600	17,600	17,600	17,770	0.0	3	12K	207M
1403/05/16	17,600	17,600	17,600	17,770	0.0	1	3K	53M
1403/05/14	17,600	17,600	17,600	17,770	0.0	1	3K	51M
1403/05/13	17,240	17,240	17,240	17,770	0.0	2	10K	172M
1403/05/09	17,270	17,270	17,270	17,770	(0.17)	18	55K	946M
1403/05/08	17,500	17,500	17,500	17,800	(1.33)	26	483K	8B
1403/04/27	17,800	17,690	17,880	18,040	(1.04)	54	380K	7B
1403/04/24	18,700	17,760	18,700	18,230	(0.05)	16	44K	799M
1403/04/23	17,730	17,730	18,760	18,240	0.05	56	214K	4B
1403/04/20	17,640	17,640	18,720	18,230	0.28	96	645K	12B
1403/04/19	17,730	17,730	17,730	18,180	(0.49)	19	183K	3B
1403/04/18	17,770	17,760	18,780	18,270	(0.16)	66	250K	5B
1403/04/17	17,560	17,400	18,450	18,300	2.12	147	2M	29B
1403/04/16	17,040	17,040	18,080	17,920	2.05	154	1M	18B
1403/04/13	17,070	17,070	17,070	17,560	(0.17)	5	68K	1B
1403/04/12	17,110	17,110	17,110	17,590	(0.23)	20	93K	2B
1403/04/11	17,120	17,120	17,120	17,630	(0.06)	9	30K	520M
1403/04/10	17,200	17,200	17,750	17,640	(0.51)	24	193K	3B
1403/04/09	17,210	17,210	17,210	17,730	(0.06)	6	14K	236M
1403/04/06	17,900	17,490	18,000	17,740	(0.56)	61	348K	6B
1403/04/04	18,380	17,660	18,380	17,840	(1.0)	88	637K	11B
1403/04/03	17,600	17,600	18,280	18,020	0.45	102	678K	12B
1403/04/02	17,580	17,580	18,280	17,940	0.06	216	3M	50B
1403/03/30	17,580	17,580	17,580	17,930	0.0	2	6K	103M
1403/03/26	17,580	17,580	17,580	17,930	0.0	2	10K	182M
1403/03/23	17,870	17,850	17,870	17,930	(1.54)	31	827K	15B
1403/03/22	18,340	17,640	18,340	18,210	1.22	273	5M	93B
1403/03/21	17,570	17,570	18,270	17,990	0.39	114	3M	53B
1403/03/20	17,920	17,920	17,920	17,920	(1.97)	2	8K	140M
1403/03/19	18,280	18,280	18,280	18,280	(1.98)	1	3K	50M
1403/03/16	18,650	18,650	18,650	18,650	(2.0)	5	21K	392M
1403/03/13	19,030	19,030	19,030	19,030	(1.96)	3	12K	223M
1403/03/12	19,410	19,410	19,410	19,410	(1.97)	2	6K	116M
1403/03/09	19,800	19,800	19,800	19,800	(1.98)	10	33K	662M
1403/03/08	20,200	20,200	20,200	20,200	(1.94)	2	5K	109M
1403/03/07	20,600	20,600	20,600	20,600	(1.9)	2	2K	50M
1403/03/06	21,000	21,000	21,000	21,000	(1.87)	1	5K	105M
1403/03/05	21,400	21,400	21,400	21,400	(1.83)	3	10K	214M
1403/03/01	21,800	21,800	21,800	21,800	(1.8)	3	28K	600M
1403/02/29	22,200	22,200	22,200	22,200	(2.84)	23	83K	2B
1403/02/26	22,850	22,850	22,850	22,850	(2.97)	7	19K	435M
1403/02/25	23,550	23,550	23,550	23,550	(2.89)	6	20K	469M
1403/02/24	24,250	24,250	24,250	24,250	(2.81)	5	10K	242M
1403/02/23	24,950	24,950	24,950	24,950	(2.92)	4	11K	282M
1403/02/22	25,700	25,700	25,700	25,700	(2.84)	4	10K	257M
1403/02/18	26,450	26,450	26,450	26,450	(4.86)	2	4K	114M
1403/02/05	27,800	27,800	27,800	27,800	(2.97)	3	15K	418M
1403/02/04	28,650	28,650	28,650	28,650	(2.88)	1	10K	286M
1403/02/01	29,500	29,500	29,500	29,500	(2.96)	2	15K	442M
1403/01/18	30,400	30,400	30,400	30,400	(2.88)	2	12K	356M
1403/01/11	31,300	31,300	31,300	31,300	(2.95)	2	8K	251M
1402/12/14	32,250	32,250	32,250	32,250	(2.86)	2	3K	112M
1402/12/02	32,250	32,250	32,250	33,200	0.0	2	10K	322M
1402/11/30	31,600	31,600	31,600	33,200	(0.15)	7	22K	686M
1402/11/25	32,300	32,300	32,300	33,250	0.0	1	3K	100M
1402/11/24	32,300	32,300	32,300	33,250	0.0	3	4K	115M
1402/11/21	31,750	31,750	31,750	33,250	(0.45)	5	56K	2B
1402/11/18	32,400	32,400	32,400	33,400	0.0	1	2K	50M
1402/11/17	32,400	32,400	32,400	33,400	0.0	1	2K	50M
1402/11/16	32,400	32,400	32,400	33,400	0.0	2	12K	389M
1402/11/11	31,750	31,750	31,750	33,400	0.0	3	9K	281M
1402/11/08	32,450	32,450	32,450	33,400	(0.15)	11	29K	945M
1402/11/07	32,450	32,450	32,450	33,450	0.0	5	10K	341M
1402/11/04	32,500	32,500	32,500	33,450	(0.15)	20	39K	1B
1402/11/03	34,150	32,550	34,500	33,500	(0.15)	289	1M	38B
1402/11/02	32,450	32,450	35,750	33,550	(1.76)	1,232	7M	227B
1402/10/30	33,150	33,150	33,150	34,150	0.0	3	9K	304M
1402/10/27	33,200	33,200	33,200	34,150	(0.15)	2	18K	581M
1402/10/26	33,250	33,250	33,250	34,200	(0.15)	4	18K	602M
1402/10/25	33,250	33,250	33,250	34,250	0.0	2	8K	266M
1402/10/20	33,250	33,250	33,250	34,250	0.0	1	2K	52M
1402/10/18	33,300	33,300	33,300	34,250	(0.15)	7	30K	998M
1402/10/17	33,500	33,500	33,500	34,300	(0.58)	12	111K	4B
1402/10/16	32,850	32,850	32,850	34,500	(0.14)	7	14K	474M
1402/10/13	33,550	33,550	33,550	34,550	0.0	1	2K	51M
1402/10/12	33,550	33,550	33,550	34,550	0.0	2	6K	185M
1402/10/11	33,600	33,600	33,600	34,550	(0.14)	4	21K	695M
1402/10/10	33,600	33,600	33,600	34,600	0.0	7	14K	479M
1402/10/09	33,650	33,650	33,650	34,600	(0.14)	8	20K	690M
1402/10/06	35,100	33,650	35,650	34,650	0.0	102	408K	14B
1402/10/05	33,400	33,400	35,100	34,650	0.87	88	394K	14B
1402/10/04	34,600	33,400	34,750	34,350	1.78	106	482K	17B
1402/10/03	33,150	33,100	33,850	33,750	(1.03)	76	258K	9B
1402/10/02	34,850	32,850	34,850	34,100	0.74	202	735K	25B
1402/09/29	32,100	32,100	33,950	33,850	2.58	142	812K	27B
1402/09/28	33,400	32,100	33,400	33,000	1.69	154	453K	15B
1402/09/27	32,100	32,100	33,000	32,450	(1.82)	131	606K	20B
1402/09/25	33,150	32,250	33,150	33,050	2.64	206	887K	29B
1402/09/22	32,350	31,950	32,350	32,200	2.38	210	590K	19B
1402/09/21	29,750	29,750	31,550	31,450	2.61	66	662K	21B
1402/09/20	31,050	30,150	31,050	30,650	1.66	128	728K	22B
1402/09/19	29,700	29,350	30,200	30,150	2.73	165	952K	29B
1402/09/18	29,450	29,000	29,550	29,350	2.26	86	603K	18B
1402/09/15	28,500	27,500	28,900	28,700	2.14	88	560K	16B
1402/09/14	29,000	28,050	29,200	28,100	(2.77)	104	743K	21B
1402/09/13	28,850	28,850	29,500	28,900	(2.69)	92	686K	20B
1402/09/12	28,850	28,850	28,850	29,700	0.0	4	12K	338M
1402/09/11	30,500	29,100	30,500	29,700	(0.83)	82	230K	7B
1402/09/08	30,100	29,250	30,100	29,950	2.39	138	666K	20B
1402/09/07	29,250	28,650	29,300	29,250	2.81	204	1M	35B
1402/09/06	28,550	27,750	28,550	28,450	2.52	143	661K	19B
1402/09/05	28,150	27,400	28,800	27,750	(1.6)	226	1M	34B
1402/09/04	28,200	28,050	28,200	28,200	2.92	140	1M	30B
1402/09/01	28,050	28,050	28,050	27,400	0.55	37	124K	3B
1402/08/30	27,850	27,850	27,850	27,250	0.74	33	172K	5B
1402/08/29	27,750	27,750	27,750	27,050	0.37	40	94K	3B
1402/08/28	27,500	27,500	27,500	26,950	0.94	29	243K	7B
1402/08/27	27,200	27,200	27,200	26,700	0.95	42	249K	7B
1402/08/24	26,100	25,550	26,600	26,450	2.32	162	1M	29B
1402/08/23	26,100	24,700	26,100	25,850	1.97	116	602K	16B
1402/08/22	26,050	26,050	26,050	25,350	0.20	23	57K	1B
1402/08/21	25,900	25,900	25,900	25,300	0.60	43	149K	4B
1402/08/20	25,400	24,900	25,400	25,150	1.82	101	527K	13B
1402/08/17	25,050	24,700	25,150	24,700	1.02	79	276K	7B
1402/08/16	23,250	23,250	24,650	24,450	2.09	218	1M	27B
1402/08/15	23,700	23,700	23,900	23,950	(1.84)	104	535K	13B
1402/08/14	23,950	23,850	24,800	24,400	(0.61)	99	323K	8B
1402/08/13	25,150	24,000	25,250	24,550	0.0	94	206K	5B
1402/08/10	24,000	23,950	25,300	24,550	(0.41)	91	319K	8B
1402/08/09	23,600	23,550	24,950	24,650	1.65	138	744K	18B
1402/08/08	25,400	24,200	25,600	24,250	(2.61)	129	1M	25B
1402/08/07	24,800	24,800	25,450	24,900	(2.54)	101	656K	16B
1402/08/06	24,800	24,800	24,800	25,550	0.0	3	6K	155M
1402/08/03	25,450	25,450	25,850	25,550	(2.48)	156	934K	24B
1402/08/02	26,400	25,750	27,000	26,200	(1.13)	353	2M	42B
1402/08/01	26,500	26,250	26,500	26,500	2.91	392	2M	59B
1402/07/30	26,100	26,000	26,100	25,750	1.58	109	408K	11B
1402/07/29	24,900	24,900	25,600	25,350	1.81	129	603K	15B
1402/07/26	24,200	24,200	25,600	24,900	0.0	229	2M	45B
1402/07/25	24,900	24,800	25,750	24,900	(2.54)	236	1M	26B
1402/07/24	25,050	25,050	26,300	25,550	(0.97)	419	2M	63B
1402/07/22	25,100	25,100	25,100	25,800	(0.19)	6	36K	893M
1402/07/19	25,850	25,850	26,350	25,850	(4.96)	343	3M	75B
1402/07/18	26,400	26,400	26,400	27,200	0.0	5	9K	230M
1402/07/17	26,400	26,400	26,400	27,200	0.0	2	14K	358M
1402/07/16	26,400	26,400	26,400	27,200	0.0	3	6K	156M
1402/07/15	26,400	26,400	26,400	27,200	0.0	5	13K	339M
1402/07/12	26,450	26,450	26,450	27,200	(0.18)	14	44K	1B
1402/07/10	28,250	26,700	28,250	27,250	(0.91)	267	1M	33B
1402/07/09	27,100	26,950	27,550	27,500	2.80	384	2M	44B
1402/07/08	27,300	26,600	28,150	26,750	(2.37)	723	5M	123B
1402/07/05	27,500	26,350	27,950	27,400	0.92	620	2M	66B
1402/07/04	25,900	25,900	27,200	27,150	2.65	523	3M	88B
1402/07/03	26,450	25,750	26,500	26,450	2.72	423	2M	66B
1402/07/01	25,000	25,000	26,500	25,750	0.0	407	2M	55B
1402/06/29	25,800	25,050	25,800	25,750	2.79	570	3M	69B
1402/06/28	25,050	24,850	25,050	25,050	2.87	195	2M	39B
1402/06/27	24,500	24,500	24,500	24,350	2.31	41	649K	16B
1402/06/26	24,350	24,350	24,350	23,800	0.63	45	159K	4B
1402/06/22	24,250	24,250	24,250	23,650	0.42	32	134K	3B
1402/06/21	24,150	24,150	24,150	23,550	0.43	36	129K	3B
1402/06/20	24,050	24,050	24,050	23,450	0.43	31	147K	4B
1402/06/19	23,000	23,000	23,850	23,350	0.65	270	4M	90B
1402/06/18	23,200	23,200	23,200	23,200	(2.93)	68	901K	21B
1402/06/14	23,500	23,500	23,500	23,900	(1.24)	57	345K	8B
1402/06/13	24,850	24,150	25,450	24,200	(2.62)	213	3M	83B
1402/05/29	24,900	24,900	24,900	24,900	1.84	87	769K	19B
1402/05/28	24,750	24,750	24,750	24,450	0.62	35	158K	4B
1402/05/25	24,300	24,300	24,300	24,300	1.89	59	807K	20B
1402/05/24	24,000	24,000	24,000	23,850	1.27	42	317K	8B
1402/05/23	23,550	23,550	23,550	23,550	1.95	58	933K	22B
1402/05/22	23,100	22,700	23,100	23,100	1.99	162	2M	46B
1402/05/21	22,650	22,250	22,650	22,650	1.80	406	12M	271B
1402/05/18	22,250	22,250	22,250	22,250	1.83	26	452K	10B
1402/05/17	21,850	21,850	21,850	21,850	1.86	34	481K	11B
1402/05/16	21,450	21,450	21,450	21,450	1.90	57	1M	28B
1402/05/15	21,350	21,350	21,350	21,050	0.48	23	105K	2B
1402/05/14	21,200	21,200	21,200	20,950	0.72	28	199K	4B
1402/05/10	21,100	21,100	21,100	20,800	0.48	17	149K	3B
1402/05/09	20,900	20,900	20,900	20,700	0.98	32	278K	6B
1402/05/08	20,800	20,800	20,800	20,500	0.49	27	125K	3B
1402/05/07	20,600	20,600	20,600	20,400	0.84	101	250K	5B
1402/05/04	20,230	20,230	20,230	20,230	1.97	246	7M	143B
1402/04/27	19,940	19,170	19,940	19,840	1.48	222	2M	48B
1402/04/26	19,570	18,840	19,570	19,550	1.88	792	12M	239B
1402/04/25	19,190	19,190	19,190	19,190	1.97	56	808K	16B
1402/04/24	19,010	19,010	19,010	18,820	0.97	69	263K	5B
1402/04/21	18,640	18,640	18,640	18,640	1.97	179	4M	72B
1402/04/20	18,420	18,420	18,420	18,280	1.22	53	343K	6B
1402/04/19	18,290	18,290	18,290	18,060	0.67	35	187K	3B
1402/04/18	18,210	18,210	18,210	17,940	0.45	26	133K	2B
1402/04/17	17,980	17,980	17,980	17,860	1.30	34	374K	7B
1402/04/14	17,710	17,710	17,710	17,630	1.50	24	472K	8B
1402/04/13	17,370	17,370	17,370	17,370	2.00	30	607K	11B
1402/04/12	17,030	17,030	17,030	17,030	1.98	45	680K	12B
1402/04/11	16,850	16,850	16,850	16,700	1.09	38	336K	6B
1402/04/10	16,750	16,750	16,750	16,520	0.55	29	166K	3B
1402/04/07	16,500	16,500	16,500	16,430	1.55	37	527K	9B
1402/04/06	16,180	16,180	16,180	16,180	1.95	52	723K	12B
1402/04/05	15,920	15,920	15,920	15,870	1.67	51	563K	9B
1402/04/04	15,710	15,710	15,710	15,610	1.30	37	445K	7B
1402/04/03	15,410	15,410	15,410	15,410	1.99	89	656K	10B
1402/03/31	15,110	15,110	15,110	15,110	1.96	145	2M	23B
1402/03/30	14,870	14,430	15,010	14,820	0.68	139	2M	24B
1402/03/29	14,500	14,410	14,740	14,720	1.80	132	2M	23B
1402/03/28	14,380	14,380	14,750	14,460	(1.43)	165	613K	9B
1402/03/27	14,680	14,150	14,680	14,670	1.88	121	1M	16B
1402/03/24	13,900	13,900	14,400	14,400	1.98	101	1M	15B
1402/03/23	14,100	13,880	14,130	14,120	1.88	111	910K	13B
1402/03/22	14,300	13,850	14,300	13,860	(1.91)	160	2M	23B
1402/03/21	14,150	14,100	14,340	14,130	(1.74)	267	1M	16B
1402/03/20	14,700	14,140	14,700	14,380	(0.28)	210	1M	20B
1402/03/17	14,380	14,100	14,660	14,420	0.28	198	2M	25B
1402/03/16	14,510	14,370	14,650	14,380	(1.91)	246	4M	51B
1402/03/13	14,710	14,660	14,870	14,660	(1.94)	128	1M	19B
1402/03/10	15,230	14,650	15,230	14,950	0.07	431	3M	46B
1402/03/09	14,980	14,980	14,980	14,940	1.70	62	579K	9B
1402/03/08	14,690	14,590	14,690	14,690	1.94	207	3M	42B
1402/03/07	14,400	14,170	14,420	14,410	1.91	432	6M	92B
1402/03/06	14,010	14,010	14,940	14,140	(3.08)	696	8M	117B
1402/03/03	14,310	14,310	14,310	14,590	(0.07)	3	12K	175M
1402/03/02	14,340	14,340	14,340	14,600	(0.21)	12	63K	907M
1402/03/01	14,350	14,350	14,350	14,630	(0.07)	5	25K	362M
1402/02/31	14,360	14,360	14,360	14,640	(0.07)	2	13K	180M
1402/02/30	14,370	14,370	14,370	14,650	(0.07)	4	24K	342M
1402/02/27	14,400	14,400	14,400	14,660	(0.2)	10	64K	918M
1402/02/25	14,430	14,430	14,430	14,690	(0.2)	8	58K	844M
1402/02/24	14,490	14,490	14,490	14,720	(0.41)	14	139K	2B
1402/02/23	14,510	14,510	14,510	14,780	(0.14)	6	51K	741M
1402/02/20	14,590	14,590	14,590	14,800	(0.54)	18	187K	3B
1402/02/19	14,700	14,700	14,700	14,880	(0.8)	30	279K	4B
1402/02/18	14,790	14,790	14,790	15,000	(0.6)	31	208K	3B
1402/02/17	15,500	14,900	15,500	15,090	(0.72)	317	4M	53B
1402/02/16	15,200	15,200	15,200	15,200	1.95	119	691K	11B
1402/02/13	14,700	14,700	14,920	14,910	1.91	253	2M	33B
1402/02/12	14,850	14,410	14,990	14,630	(0.48)	633	5M	70B
1402/02/11	14,750	14,210	14,750	14,700	1.59	507	4M	58B
1402/02/10	14,550	14,550	14,550	14,470	1.40	85	511K	7B
1402/02/09	14,420	14,420	14,420	14,270	0.92	84	333K	5B
1402/02/06	14,150	13,740	14,150	14,140	1.87	178	2M	23B
1402/02/05	14,060	13,520	14,060	13,880	0.65	464	4M	50B
1402/02/04	13,790	13,780	13,790	13,790	2.00	190	1M	17B
1402/01/30	13,680	13,170	13,690	13,520	0.67	366	3M	34B
1402/01/29	13,430	13,400	13,430	13,430	1.97	256	3M	38B
1402/01/28	13,310	13,310	13,310	13,170	0.92	60	355K	5B
1402/01/27	13,050	13,050	13,050	13,050	1.95	88	847K	11B
1402/01/26	12,800	12,700	12,800	12,800	1.99	136	2M	19B
1402/01/22	12,550	12,530	12,550	12,550	1.95	177	985K	12B
1402/01/21	12,150	12,110	12,320	12,310	1.90	469	3M	39B
1402/01/20	12,010	12,010	12,460	12,080	(1.39)	853	5M	65B
1402/01/19	12,270	12,030	12,270	12,250	1.83	406	3M	37B
1402/01/16	11,820	11,820	12,300	12,030	(0.25)	685	6M	78B
1402/01/15	12,060	12,060	12,060	12,060	(1.95)	28	175K	2B
1402/01/14	12,300	12,300	12,300	12,300	(1.99)	15	203K	2B
1402/01/09	12,550	12,550	12,550	12,550	(1.95)	14	201K	3B
1402/01/08	12,800	12,800	12,800	12,800	(1.99)	4	29K	366M
1402/01/07	13,060	13,060	13,060	13,060	(1.95)	7	229K	3B
1402/01/06	13,320	13,320	13,320	13,320	(1.99)	5	18K	240M
1402/01/05	13,330	13,330	13,330	13,590	(0.07)	4	16K	213M
1401/12/28	13,330	13,330	13,330	13,600	0.0	1	4K	52M
1401/12/27	13,330	13,330	13,330	13,600	0.0	1	4K	51M
1401/12/24	13,220	13,220	13,220	13,600	(1.23)	32	225K	3B
1401/12/23	13,500	13,500	13,500	13,770	0.0	1	5K	68M
1401/12/22	13,500	13,500	13,500	13,770	0.0	1	5K	68M
1401/12/21	13,500	13,500	13,500	13,770	0.0	1	5K	68M
1401/12/20	13,500	13,500	13,500	13,770	0.0	2	10K	135M
1401/12/16	13,520	13,520	13,520	13,770	(0.15)	9	43K	580M
1401/12/15	13,250	13,250	13,250	13,790	(0.07)	2	9K	117M
1401/12/14	13,530	13,530	13,530	13,800	0.0	2	10K	135M
1401/12/13	13,540	13,540	13,540	13,800	(0.07)	3	30K	406M
1401/12/10	13,550	13,550	13,550	13,810	(0.07)	3	19K	257M
1401/12/09	13,560	13,560	13,560	13,820	(0.07)	2	15K	203M
1401/12/08	13,560	13,560	13,560	13,830	0.0	2	10K	136M
1401/12/07	13,610	13,610	13,610	13,830	(0.36)	26	133K	2B
1401/12/06	13,640	13,640	13,640	13,880	(0.22)	7	89K	1B
1401/12/03	13,650	13,650	13,650	13,910	(0.07)	2	14K	191M
1401/12/02	13,650	13,650	13,650	13,920	0.0	1	4K	51M
1401/12/01	13,660	13,660	13,660	13,920	(0.07)	1	25K	335M
1401/11/08	13,640	13,640	13,640	13,930	(0.92)	35	430K	6B
1401/11/05	14,560	13,850	14,600	14,060	(1.47)	166	474K	7B
1401/11/04	14,450	13,920	14,450	14,270	0.78	425	1M	19B
1401/11/03	14,200	14,000	14,200	14,160	2.68	541	3M	44B
1401/11/02	13,800	13,530	14,030	13,790	0.73	336	1M	15B
1401/11/01	14,080	13,260	14,080	13,690	0.15	503	2M	32B
1401/10/28	13,670	13,540	13,670	13,670	2.94	330	2M	24B
1401/10/19	13,150	13,130	13,750	13,280	(1.85)	711	3M	40B
1401/10/18	13,670	13,320	13,680	13,530	1.81	366	2M	20B
1401/10/17	13,170	13,040	13,320	13,290	2.70	314	2M	21B
1401/10/14	12,890	12,590	13,210	12,940	0.70	361	952K	12B
1401/10/13	12,940	12,210	12,940	12,850	2.23	770	3M	43B
1401/10/12	12,730	12,730	12,730	12,570	1.70	77	411K	5B
1401/10/11	11,960	11,960	12,680	12,360	0.32	840	4M	50B
1401/10/10	12,870	12,160	12,870	12,320	(1.68)	168	593K	7B
1401/10/07	12,540	12,040	12,540	12,530	2.87	568	4M	47B
1401/10/05	12,430	12,430	12,430	12,180	0.91	39	216K	3B
1401/10/04	12,320	12,320	12,320	12,070	0.84	31	194K	2B
1401/10/03	11,970	11,970	11,980	11,970	2.84	98	691K	8B
1401/09/30	11,660	11,450	11,690	11,640	2.56	129	687K	8B
1401/09/29	11,420	11,000	11,420	11,350	2.34	330	2M	23B
1401/09/28	11,210	11,210	11,210	11,090	1.84	70	449K	5B
1401/09/27	10,720	10,720	10,970	10,890	2.16	85	523K	6B
1401/09/26	10,600	10,590	10,660	10,660	3.00	154	713K	8B
1401/09/23	10,200	10,120	10,660	10,350	(0.58)	359	1M	12B
1401/09/22	10,500	10,350	10,760	10,410	(2.44)	483	3M	27B
1401/09/21	11,010	10,410	11,050	10,670	(0.56)	687	3M	33B
1401/09/20	10,790	10,550	10,830	10,730	2.00	144	517K	6B
1401/09/19	10,540	10,320	10,540	10,520	2.73	221	1M	12B
1401/09/16	10,240	10,120	10,260	10,240	2.71	239	1M	15B
1401/09/15	10,000	9,640	10,020	9,970	2.47	442	3M	31B
1401/09/14	9,740	9,540	9,820	9,730	1.99	255	1M	12B
1401/09/13	9,530	9,370	9,550	9,540	2.80	154	1M	13B
1401/09/12	9,010	9,010	9,310	9,280	2.65	246	1M	12B
1401/09/09	9,000	8,970	9,140	9,040	0.89	156	525K	5B
1401/09/08	8,770	8,760	9,000	8,960	2.52	212	1M	11B
1401/09/07	8,820	8,620	8,840	8,740	(1.13)	149	719K	6B
1401/09/06	9,120	8,800	9,120	8,840	(2.54)	160	1M	10B
1401/09/05	9,190	8,870	9,190	9,070	(0.22)	108	278K	3B
1401/09/02	9,240	8,950	9,240	9,090	0.0	96	176K	2B
1401/09/01	9,220	9,030	9,220	9,090	(0.11)	100	575K	5B
1401/08/30	9,100	9,040	9,250	9,100	1.00	149	489K	4B
1401/08/29	9,130	8,910	9,130	9,010	1.58	212	501K	5B
1401/08/28	8,950	8,740	9,070	8,870	(0.67)	167	575K	5B
1401/08/25	8,870	8,700	9,060	8,930	1.25	237	963K	9B
1401/08/24	9,090	8,710	9,100	8,820	(1.67)	296	1M	12B
1401/08/23	9,140	8,760	9,140	8,970	0.79	259	1M	9B
1401/08/22	8,920	8,790	8,930	8,900	2.65	185	923K	8B
1401/08/21	8,620	8,490	8,920	8,670	(0.8)	277	1M	10B
1401/08/18	8,710	8,710	9,050	8,740	(2.56)	366	2M	21B
1401/08/17	9,170	8,890	9,330	8,970	(2.07)	228	990K	9B
1401/08/16	9,150	9,000	9,170	9,160	2.81	185	1M	12B
1401/08/15	8,890	8,710	8,960	8,910	2.41	123	620K	6B
1401/08/14	8,600	8,590	8,900	8,700	(1.69)	424	2M	14B
1401/08/11	8,800	8,790	8,810	8,850	(2.32)	96	546K	5B
1401/08/10	9,050	9,050	9,200	9,060	(2.79)	440	2M	22B
1401/08/09	9,230	9,230	9,740	9,320	(2.0)	273	1M	11B
1401/08/08	9,260	9,260	9,260	9,510	(0.31)	16	71K	653M
1401/08/07	9,530	9,530	9,960	9,540	(2.85)	105	1M	11B
1401/08/04	9,640	9,640	10,050	9,820	(1.11)	76	292K	3B
1401/08/03	10,190	9,860	10,350	9,930	(2.26)	146	633K	6B
1401/08/02	10,580	10,090	10,580	10,160	(2.31)	182	782K	8B
1401/08/01	10,570	10,200	10,600	10,400	0.87	150	610K	6B
1401/07/30	10,010	10,010	10,330	10,310	2.79	180	658K	7B
1401/07/27	10,010	9,770	10,290	10,030	0.10	147	425K	4B
1401/07/26	10,010	10,010	10,300	10,020	(2.81)	338	1M	12B
1401/07/25	10,270	10,270	10,300	10,310	(2.55)	129	612K	6B
1401/07/24	10,450	10,450	10,470	10,580	(1.76)	99	428K	4B
1401/07/23	11,000	10,650	11,040	10,770	(1.82)	171	658K	7B
1401/07/20	11,040	10,800	11,180	10,970	0.55	218	804K	9B
1401/07/19	11,190	10,900	11,190	10,910	(2.85)	550	3M	30B
1401/07/18	11,760	11,080	11,760	11,230	(1.66)	342	898K	10B
1401/07/17	11,100	10,990	11,650	11,420	0.88	618	5M	53B
1401/07/16	11,300	11,150	11,790	11,320	(1.48)	347	868K	10B
1401/07/12	11,800	11,400	11,800	11,490	(2.21)	357	796K	9B
1401/07/11	11,190	11,190	11,790	11,750	2.62	384	859K	10B
1401/07/10	11,380	11,380	12,000	11,450	(2.39)	510	2M	22B
1401/07/09	11,430	11,430	11,430	11,730	(0.42)	16	92K	1B
1401/07/06	11,600	11,600	11,600	11,780	(1.42)	104	352K	4B
1401/07/04	11,660	11,660	11,660	11,950	(0.58)	36	133K	2B
1401/07/02	11,680	11,680	11,680	12,020	(0.17)	25	49K	572M
1401/06/30	12,390	11,890	12,390	12,040	(1.71)	146	410K	5B
1401/06/29	12,150	12,050	12,580	12,250	(1.37)	220	426K	5B
1401/06/28	12,490	12,310	12,670	12,420	0.89	197	459K	6B
1401/06/27	12,390	12,270	12,760	12,310	(2.61)	222	733K	9B
1401/06/23	12,970	12,480	12,970	12,640	(0.47)	171	438K	6B
1401/06/22	12,800	12,670	12,890	12,700	(2.76)	395	1M	16B
1401/06/21	13,040	12,980	13,470	13,060	(2.39)	256	663K	9B
1401/06/20	13,450	13,150	13,760	13,380	(0.52)	149	383K	5B
1401/06/19	13,240	13,230	13,610	13,450	1.28	328	791K	11B
1401/06/16	13,060	12,840	13,450	13,280	1.68	352	789K	10B
1401/06/15	12,940	12,750	13,300	13,060	0.77	262	519K	7B
1401/06/14	12,960	12,920	13,400	12,960	(2.63)	529	2M	24B
1401/06/13	13,800	13,240	13,800	13,310	(2.42)	260	909K	12B
1401/06/12	13,800	13,300	13,800	13,640	1.79	624	2M	30B
1401/06/09	13,430	13,430	13,430	13,400	2.76	370	659K	9B
1401/06/08	13,030	12,800	13,120	13,040	2.35	308	1M	15B
1401/06/07	12,940	12,360	12,940	12,740	0.39	310	712K	9B
1401/06/06	12,620	12,570	13,050	12,690	(2.01)	364	728K	9B
1401/06/05	12,860	12,740	13,390	12,950	(1.22)	397	965K	12B
1401/06/02	13,370	12,800	13,370	13,110	0.31	393	806K	11B
1401/06/01	13,360	12,800	13,360	13,070	0.54	340	784K	10B
1401/05/31	12,700	12,700	13,260	13,000	(0.38)	457	931K	12B
1401/05/30	13,640	12,940	13,640	13,050	(2.1)	396	983K	13B
1401/05/29	13,350	12,820	13,450	13,330	2.07	522	2M	22B
1401/05/26	13,000	12,670	13,190	13,060	1.95	229	648K	8B
1401/05/25	12,920	12,770	13,160	12,810	(2.66)	510	2M	21B
1401/05/24	12,950	12,920	13,580	13,160	(1.13)	713	2M	29B
1401/05/23	13,350	13,260	13,430	13,310	(2.56)	130	646K	9B
1401/05/22	13,620	13,620	14,000	13,660	(2.71)	567	3M	36B
1401/05/19	13,700	13,700	13,700	14,040	(0.57)	28	129K	2B
1401/05/18	13,850	13,830	13,860	14,120	(0.91)	54	215K	3B
1401/05/15	14,800	14,080	14,800	14,250	(1.79)	247	819K	12B
1401/05/12	14,650	14,050	14,900	14,510	0.21	684	2M	30B
1401/05/11	14,510	14,140	14,510	14,480	2.77	569	4M	55B
1401/05/10	14,310	14,310	14,310	14,090	1.37	53	333K	5B
1401/05/09	13,860	13,410	13,930	13,900	2.73	165	733K	10B
1401/05/08	13,500	13,430	14,150	13,530	(2.24)	603	2M	30B
1401/05/05	13,730	13,730	14,490	13,840	(2.19)	329	1M	17B
1401/05/04	13,810	13,810	13,810	14,150	(0.56)	31	136K	2B
1401/05/03	14,490	13,650	14,490	14,230	1.14	310	1M	19B
1401/05/02	14,270	14,270	14,270	14,070	1.52	80	362K	5B
1401/05/01	14,150	14,150	14,150	13,860	0.87	62	207K	3B
1401/04/29	13,900	13,900	13,900	13,740	1.78	77	418K	6B
1401/04/28	13,550	13,100	13,900	13,500	0.0	919	4M	51B
1401/04/26	13,180	13,180	13,510	13,500	2.90	660	3M	45B
1401/04/25	12,910	12,910	13,580	13,120	(1.35)	832	2M	31B
1401/04/22	12,950	12,950	13,410	13,300	2.15	451	2M	31B
1401/04/21	13,020	13,020	13,020	13,020	(2.98)	11	67K	876M
1401/04/20	13,420	13,420	13,420	13,420	(2.96)	27	77K	1B
1401/04/18	13,830	13,830	13,830	13,830	(2.95)	7	16K	228M
1401/04/15	14,250	14,250	14,250	14,250	(3.0)	45	239K	3B
1401/04/14	14,690	14,690	14,690	14,690	(2.97)	63	221K	3B
1401/04/13	14,700	14,700	14,700	15,140	(0.07)	4	14K	198M
1401/04/12	14,410	14,410	14,410	15,150	(0.07)	9	11K	160M
1401/04/11	14,710	14,710	14,710	15,160	0.0	1	340	5M
1401/04/08	14,730	14,730	14,730	15,160	(0.13)	12	29K	430M
1401/04/07	14,740	14,740	14,740	15,180	(0.07)	7	17K	248M
1401/04/06	14,750	14,750	14,750	15,190	(0.07)	3	15K	224M
1401/04/05	14,750	14,750	14,750	15,200	0.0	4	1K	18M
1401/04/04	14,460	14,460	14,460	15,200	(0.13)	11	21K	300M
1401/04/01	14,780	14,780	14,780	15,220	(0.07)	13	14K	210M
1401/03/31	14,780	14,780	14,780	15,230	0.0	1	1K	15M
1401/03/30	14,780	14,780	14,780	15,230	0.0	4	3K	40M
1401/03/29	14,780	14,780	14,780	15,230	0.0	4	2K	31M
1401/03/28	14,790	14,790	14,790	15,230	(0.07)	7	9K	130M
1401/03/25	14,520	14,520	14,520	15,240	(0.26)	18	35K	502M
1401/03/24	14,830	14,830	14,830	15,280	0.0	3	2K	36M
1401/03/23	14,850	14,850	14,850	15,280	(0.13)	13	24K	359M
1401/03/22	14,850	14,850	14,850	15,300	0.0	3	4K	56M
1401/03/21	14,850	14,850	14,850	15,300	0.0	5	4K	63M
1401/03/18	14,860	14,860	14,860	15,300	(0.07)	6	13K	197M
1401/03/17	14,870	14,870	14,870	15,310	(0.07)	11	20K	304M
1401/03/09	14,910	14,910	14,910	15,320	(0.33)	21	71K	1B
1401/03/08	14,940	14,940	14,940	15,370	(0.19)	22	43K	641M
1401/03/07	15,020	15,020	15,020	15,400	(0.52)	26	117K	2B
1401/03/04	15,200	15,200	15,200	15,480	(1.21)	104	250K	4B
1401/03/03	15,520	15,520	15,520	15,670	(2.0)	107	419K	7B
1401/03/02	15,930	15,840	16,440	15,990	(2.02)	381	1M	21B
1401/03/01	16,910	15,930	16,910	16,320	(0.61)	2,697	12M	199B
1401/02/31	16,650	16,650	16,650	16,420	1.55	66	321K	5B
1401/02/28	16,510	16,510	16,510	16,170	0.87	70	198K	3B
1401/02/27	16,300	16,300	16,300	16,030	1.26	57	289K	5B
1401/02/26	16,090	16,090	16,090	15,830	1.28	97	294K	5B
1401/02/25	15,730	15,730	15,730	15,630	2.29	109	518K	8B
1401/02/24	15,280	15,280	15,280	15,280	2.96	100	913K	14B
1401/02/21	15,170	15,170	15,170	14,840	0.75	81	184K	3B
1401/02/20	14,970	14,970	14,970	14,730	1.31	55	304K	5B
1401/02/19	14,750	14,750	14,750	14,540	1.47	103	355K	5B
1401/02/18	14,570	14,570	14,570	14,330	1.27	82	305K	4B
1401/02/17	14,230	14,220	14,230	14,150	2.39	141	575K	8B
1401/02/12	13,990	13,200	13,990	13,820	1.69	970	3M	47B
1401/02/11	13,770	13,770	13,770	13,590	1.65	148	385K	5B
1401/02/10	13,270	13,070	13,450	13,370	2.37	358	1M	16B
1401/02/07	13,180	12,910	13,300	13,060	(1.8)	755	2M	20B
1401/02/06	13,700	13,140	13,700	13,300	(0.75)	644	1M	19B
1401/02/05	13,400	13,010	13,620	13,400	1.21	587	1M	17B
1401/02/04	13,580	13,180	13,580	13,240	(2.5)	786	2M	21B
1401/01/31	13,840	13,140	13,910	13,580	0.44	629	1M	20B
1401/01/30	13,400	13,290	13,540	13,520	2.81	804	3M	36B
1401/01/29	12,890	12,800	13,400	13,150	1.08	991	3M	36B
1401/01/28	13,010	12,820	13,440	13,010	(1.51)	635	2M	24B
1401/01/27	13,200	13,000	13,440	13,210	1.23	422	1M	14B
1401/01/24	12,760	12,730	13,450	13,050	(0.53)	482	1M	15B
1401/01/23	13,460	12,940	13,460	13,120	(1.58)	236	451K	6B
1401/01/22	13,320	12,950	13,550	13,330	0.15	604	1M	16B
1401/01/21	13,320	13,050	13,320	13,310	2.86	392	2M	23B
1401/01/20	12,510	12,490	13,250	12,940	0.54	731	3M	35B
1401/01/17	13,470	12,710	13,470	12,870	(1.76)	619	2M	24B
1401/01/16	13,100	13,020	13,100	13,100	2.99	220	1M	14B
1401/01/15	12,610	12,430	12,780	12,720	2.50	523	1M	18B
1401/01/14	12,420	12,230	12,700	12,410	(1.35)	583	2M	19B
1401/01/10	12,970	12,420	12,990	12,580	(1.72)	639	2M	23B
1401/01/09	13,190	12,580	13,190	12,800	(1.23)	625	1M	18B
1401/01/07	12,970	12,760	12,970	12,960	2.86	369	1M	14B
1401/01/06	12,480	12,070	12,740	12,600	1.86	399	1M	19B
1400/12/28	12,310	12,310	12,640	12,370	(2.52)	937	3M	41B
1400/12/25	12,730	12,640	13,170	12,690	(4.59)	299	1M	14B
1400/12/24	13,050	13,040	13,510	13,300	(1.04)	94	247K	3B
1400/12/23	13,770	13,260	13,780	13,440	(1.68)	242	842K	11B
1400/12/22	13,630	13,520	14,090	13,670	(1.87)	458	1M	17B
1400/12/21	13,420	13,420	14,170	13,930	1.24	686	2M	30B
1400/12/18	13,870	13,410	13,960	13,760	0.95	376	1M	17B
1400/12/17	13,390	13,200	13,930	13,630	0.22	622	2M	21B
1400/12/16	13,390	13,390	13,980	13,600	(3.48)	1,133	4M	52B
1400/12/15	13,910	13,850	14,440	14,090	(1.26)	242	563K	8B
1400/12/14	14,200	14,200	14,810	14,270	(2.46)	547	1M	18B
1400/12/11	14,710	14,620	14,850	14,630	(2.92)	330	779K	11B
1400/12/09	15,510	14,640	15,540	15,070	(0.13)	1,197	3M	47B
1400/12/08	15,000	15,000	15,470	15,090	(2.39)	277	1M	18B
1400/12/07	15,020	15,020	15,020	15,460	(0.13)	31	21K	319M
1400/12/04	15,320	15,120	15,320	15,480	(0.64)	115	148K	2B
1400/12/03	16,070	14,700	16,070	15,580	1.76	2,180	4M	56B
1400/12/02	15,320	14,930	15,320	15,310	2.89	1,257	2M	37B
1400/12/01	14,930	14,930	14,930	14,880	2.62	320	614K	9B
1400/11/30	14,100	14,070	14,930	14,500	0.0	2,355	4M	59B
1400/11/27	14,300	14,300	15,180	14,500	(1.63)	3,096	6M	86B
1400/11/25	14,740	14,740	14,740	14,740	(4.96)	37	45K	657M
1400/11/24	15,510	15,510	15,510	15,510	(2.94)	2	665	10M
1400/11/23	15,980	15,980	15,980	15,980	(2.98)	12	17K	271M
1400/11/20	16,470	16,470	16,470	16,470	(2.95)	2	615	10M
1400/11/19	16,970	16,970	16,970	16,970	(4.98)	13	16K	275M
1400/11/18	17,860	17,860	17,860	17,860	(2.99)	1	750	13M
1400/11/17	18,410	18,410	18,410	18,410	(2.95)	5	6K	107M
1400/11/16	18,970	18,970	18,970	18,970	(2.97)	5	10K	186M
1400/11/13	19,550	19,550	19,550	19,550	(4.87)	23	113K	2B
1400/11/12	20,550	20,550	20,550	20,550	(2.84)	6	3K	71M
1400/11/11	21,150	21,150	21,150	21,150	(2.98)	5	3K	66M
1400/11/10	21,800	21,800	21,800	21,800	(2.9)	8	8K	181M
1400/11/09	21,550	21,550	21,550	22,450	(0.88)	20	88K	2B
1400/11/06	22,000	22,000	22,000	22,650	0.0	1	271	6M
1400/11/05	22,000	22,000	22,000	22,650	0.0	1	228	5M
1400/11/04	22,000	22,000	22,000	22,650	0.0	1	228	5M
1400/11/03	21,550	21,550	21,550	22,650	0.0	1	1K	22M
1400/11/02	22,000	22,000	22,000	22,650	0.0	5	5K	107M
1400/10/29	22,000	22,000	22,000	22,650	0.0	1	345	8M
1400/10/27	21,600	21,600	21,600	22,650	(0.22)	10	13K	282M
1400/10/25	22,050	22,050	22,050	22,700	0.0	4	3K	66M
1400/10/21	21,600	21,600	21,600	22,700	0.0	5	3K	68M
1400/10/20	22,050	22,050	22,050	22,700	0.0	2	509	11M
1400/10/18	22,050	22,050	22,050	22,700	(0.13)	3	7K	149M
1400/10/15	21,631	21,631	21,631	22,729	(0.18)	22	15K	320M
1400/10/14	22,088	22,088	22,088	22,769	(0.01)	2	1K	27M
1400/10/13	22,114	22,114	22,114	22,771	(0.11)	5	16K	354M
1400/10/12	22,137	22,137	22,137	22,797	(0.11)	10	15K	329M
1400/10/11	22,806	22,806	23,190	22,821	(4.94)	249	645K	15B
1400/10/08	23,357	23,357	23,357	24,006	(0.3)	18	39K	913M
1400/10/07	23,463	23,463	23,463	24,079	(0.45)	39	59K	1B
1400/10/06	24,176	24,176	24,509	24,188	(2.95)	387	726K	18B
1400/10/05	25,000	23,947	25,427	24,923	0.96	1,335	3M	70B
1400/10/04	24,405	24,405	25,720	24,687	(3.9)	2,143	5M	117B
1400/10/01	24,986	24,986	24,986	25,689	(0.27)	34	34K	842M
1400/09/30	25,004	25,004	25,004	25,758	(0.07)	11	9K	229M
1400/09/29	25,004	25,004	25,004	25,777	0.0	1	203	5M
1400/09/28	25,212	25,212	25,212	25,777	(2.87)	22	215K	5B
1400/09/27	25,857	25,857	25,857	26,538	(0.44)	13	56K	1B
1400/09/24	25,939	25,939	25,939	26,656	(0.32)	6	39K	1B
1400/09/23	25,941	25,941	25,941	26,741	(0.01)	3	724	19M
1400/09/22	25,514	25,514	25,514	26,743	(0.42)	21	31K	800M
1400/09/21	26,059	26,059	26,059	26,856	(0.03)	4	4K	92M
1400/09/20	26,158	26,158	26,158	26,864	(0.38)	7	47K	1B
1400/09/17	26,166	26,166	26,166	26,967	(0.03)	4	4K	100M
1400/09/16	25,873	25,873	25,873	26,975	(0.95)	19	70K	2B
1400/09/15	26,425	26,425	26,425	27,234	(0.03)	7	4K	95M
1400/09/14	26,513	26,513	26,513	27,242	(0.33)	15	40K	1B
1400/09/13	26,550	26,550	26,550	27,332	(0.14)	16	18K	466M
1400/09/10	26,262	26,262	26,262	27,371	(0.99)	36	66K	2B
1400/09/09	26,889	26,889	26,889	27,644	(0.27)	33	30K	811M
1400/09/08	26,987	26,987	26,987	27,720	(0.36)	38	40K	1B
1400/09/07	27,821	27,821	27,825	27,821	(3.0)	171	452K	13B
1400/09/06	28,652	28,652	30,000	28,681	(4.9)	856	2M	71B
1400/09/03	29,860	29,860	29,860	30,159	(2.03)	105	209K	6B
1400/09/02	30,700	30,565	30,700	30,783	(2.31)	137	245K	7B
1400/09/01	32,874	31,132	32,874	31,510	(1.82)	1,094	2M	75B
1400/08/30	32,974	31,985	33,362	32,094	(2.67)	582	1M	43B
1400/08/29	33,350	32,384	33,355	32,974	1.82	684	2M	53B
1400/08/26	31,628	31,628	33,500	32,384	(0.68)	1,145	4M	123B
1400/08/25	32,505	32,503	33,340	32,606	(2.69)	484	2M	49B
1400/08/24	34,442	32,436	34,442	33,508	0.21	1,112	4M	141B
1400/08/23	33,439	33,439	33,439	33,439	3.00	105	323K	11B
1400/08/22	32,553	29,513	32,555	32,466	4.71	791	2M	65B
1400/08/19	30,951	30,951	31,032	31,005	2.91	302	972K	30B
1400/08/18	30,295	29,420	30,295	30,129	2.43	1,065	5M	149B
1400/08/17	28,891	28,888	30,674	29,413	(1.24)	1,547	4M	127B
1400/08/16	29,778	29,778	30,425	29,781	(2.99)	330	992K	30B
1400/08/15	30,791	30,048	31,900	30,698	(0.9)	846	2M	49B
1400/08/12	30,340	30,340	31,091	30,977	2.62	521	978K	30B
1400/08/11	29,342	29,342	30,984	30,186	(0.21)	672	2M	51B
1400/08/10	30,230	30,216	31,700	30,249	(2.89)	300	490K	15B
1400/08/09	30,900	30,698	32,959	31,150	(3.6)	400	862K	27B
1400/08/08	32,139	32,139	33,970	32,313	(2.47)	508	1M	34B
1400/08/05	33,058	33,058	34,038	33,132	(2.78)	288	813K	27B
1400/08/04	34,900	33,924	34,900	34,080	(2.55)	841	3M	99B
1400/08/03	34,800	33,519	35,249	34,973	4.18	959	2M	69B
1400/08/01	33,777	32,101	33,800	33,571	2.30	762	1M	46B
1400/07/28	32,790	31,946	32,824	32,816	2.97	697	2M	52B
1400/07/27	31,000	31,000	31,887	31,868	2.94	523	1M	35B
1400/07/26	30,800	30,787	32,076	30,959	(2.46)	591	1M	32B
1400/07/25	31,700	31,370	33,940	31,739	(3.88)	803	1M	42B
1400/07/24	32,600	32,361	34,361	33,021	(1.02)	999	2M	65B
1400/07/21	33,919	33,267	33,919	33,361	(2.72)	197	394K	13B
1400/07/20	34,960	33,919	35,940	34,295	(1.92)	701	1M	45B
1400/07/19	34,617	33,600	35,254	34,968	2.16	949	2M	67B
1400/07/18	34,500	32,603	34,619	34,228	1.84	858	3M	89B
1400/07/17	32,827	31,844	33,811	33,611	2.39	868	2M	76B
1400/07/14	34,000	32,048	34,030	32,827	(0.64)	992	2M	67B
1400/07/12	32,056	31,602	33,298	33,039	2.20	384	919K	30B
1400/07/11	32,393	30,650	32,393	32,329	2.79	1,200	3M	102B
1400/07/10	31,450	30,541	31,454	31,450	2.99	393	1M	38B
1400/07/07	30,540	30,000	30,540	30,538	2.99	500	997K	30B
1400/07/06	30,499	29,016	30,810	29,651	(0.88)	864	2M	54B
1400/07/04	31,334	29,548	31,334	29,913	(1.8)	824	2M	51B
1400/07/03	30,916	29,800	30,916	30,461	1.48	997	2M	65B
1400/06/31	29,500	29,484	31,300	30,016	(1.25)	1,084	3M	79B
1400/06/30	30,710	30,323	31,180	30,395	(2.77)	344	577K	18B
1400/06/29	31,738	29,890	31,738	31,260	1.45	2,585	8M	254B
1400/06/28	30,814	30,814	30,814	30,814	3.00	99	354K	11B
1400/06/27	29,917	29,917	29,917	29,917	3.00	127	619K	19B
1400/06/24	28,110	28,110	29,848	29,046	0.23	755	4M	107B
1400/06/23	28,960	28,960	29,938	28,979	(4.94)	390	845K	24B
1400/06/22	29,678	29,678	29,678	30,484	(0.36)	47	39K	1B
1400/06/21	29,790	29,782	30,790	30,595	(0.35)	69	38K	1B
1400/06/20	31,849	30,307	31,849	30,703	(1.73)	199	200K	6B
1400/06/17	31,877	30,921	32,470	31,244	(1.98)	386	417K	13B
1400/06/16	31,999	30,361	32,232	31,876	1.86	437	520K	17B
1400/06/15	31,480	30,000	31,691	31,294	1.71	437	576K	18B
1400/06/14	32,290	30,703	32,290	30,768	(2.79)	533	1M	37B
1400/06/13	31,815	31,105	32,510	31,652	(1.29)	566	923K	29B
1400/06/10	33,690	31,814	33,690	32,066	(2.23)	626	1M	45B
1400/06/09	32,929	32,011	32,929	32,797	2.59	869	2M	71B
1400/06/08	31,992	30,480	31,992	31,970	4.93	283	1M	42B
1400/06/07	30,469	30,469	30,469	30,469	3.00	125	613K	19B
1400/06/06	29,582	29,582	29,582	29,582	3.00	85	458K	14B
1400/06/03	28,500	28,210	29,055	28,721	1.82	503	1M	41B
1400/06/02	29,390	28,153	29,390	28,209	(2.8)	482	1M	33B
1400/06/01	29,500	28,700	29,500	29,023	1.23	525	779K	23B
1400/05/31	28,992	28,013	30,449	28,669	(1.49)	840	2M	60B
1400/05/24	28,854	28,854	28,854	29,102	(2.16)	53	236K	7B
1400/05/23	29,653	29,653	29,653	29,746	(2.7)	63	294K	9B
1400/05/20	30,543	30,543	30,862	30,570	(2.91)	160	323K	10B
1400/05/19	33,241	31,305	33,241	31,487	(2.44)	216	345K	11B
1400/04/28	34,000	32,264	34,000	32,373	(2.67)	391	906K	29B
1400/04/27	33,166	33,166	34,300	33,261	(2.72)	336	888K	30B
1400/04/26	33,600	32,346	34,337	34,191	2.56	253	510K	17B
1400/04/15	33,254	33,254	34,059	33,337	(2.76)	699	2M	54B
1400/04/14	34,229	34,229	35,278	34,282	(2.85)	200	359K	12B
1400/04/13	36,500	35,205	36,500	35,287	(2.77)	212	271K	10B
1400/04/12	36,830	35,000	36,831	36,293	1.49	534	852K	31B
1400/04/09	36,529	34,403	36,529	35,759	0.83	1,078	2M	68B
1400/04/08	35,491	35,030	35,491	35,466	2.93	292	769K	27B
1400/04/07	34,815	34,815	34,815	34,458	1.94	71	198K	7B
1400/04/06	33,802	33,000	33,802	33,801	4.99	263	767K	26B
1400/04/05	31,733	31,733	31,733	32,193	(1.59)	71	162K	5B
1400/04/02	32,191	32,189	33,000	32,714	(1.42)	119	153K	5B
1400/04/01	35,140	33,146	35,140	33,184	(2.89)	413	743K	25B
1400/03/31	33,503	33,503	34,256	34,171	2.74	513	1M	37B
1400/03/30	33,312	31,530	33,314	33,259	2.83	434	705K	23B
1400/03/29	32,957	31,039	32,957	32,344	1.08	637	1M	36B
1400/03/26	32,221	32,221	32,221	31,998	4.27	89	288K	9B
1400/03/25	30,687	30,687	30,687	30,687	3.00	96	413K	13B
1400/03/24	30,503	30,503	30,503	29,794	0.60	38	68K	2B
1400/03/23	29,630	28,219	29,850	29,615	2.19	189	324K	10B
1400/03/22	28,837	28,837	30,493	28,981	(2.51)	724	2M	44B
1400/03/19	29,741	28,900	29,741	29,728	2.95	637	2M	51B
1400/03/18	28,896	27,600	28,896	28,875	4.92	225	529K	15B
1400/03/17	27,679	27,679	27,679	27,520	2.41	68	299K	8B
1400/03/12	26,941	26,162	26,941	26,873	2.74	667	2M	50B
1400/03/11	26,157	26,157	26,157	26,157	3.00	67	440K	12B
1400/03/10	25,445	24,540	25,445	25,396	4.79	407	2M	41B
1400/03/09	24,293	24,293	24,293	24,234	2.75	68	394K	10B
1400/03/08	23,935	23,935	23,935	23,586	1.50	88	215K	5B
1400/03/05	22,715	22,715	24,119	23,238	(0.76)	1,891	6M	148B
1400/03/04	23,088	23,088	23,088	23,417	(1.62)	40	160K	4B
1400/03/03	23,280	23,280	23,280	23,802	(0.83)	28	82K	2B
1400/03/02	24,000	24,000	24,000	24,000	(28.54)	60	467K	11B
1400/02/19	65,828	65,828	65,828	67,169	0.0	2	502	33M
1400/02/08	65,828	65,828	65,828	67,171	0.0	1	100	7M
1400/01/31	64,539	64,539	64,539	67,171	(0.08)	9	6K	408M
1400/01/30	65,892	65,892	65,892	67,228	(0.01)	4	2K	116M
1400/01/29	65,892	65,892	65,892	67,236	0.0	1	79	5M
1400/01/24	65,899	65,899	65,899	67,236	(0.01)	5	1K	96M
1400/01/22	66,105	66,105	66,105	67,243	(0.31)	13	46K	3B
1400/01/21	64,757	64,757	64,757	67,454	0.0	2	161	10M
1400/01/15	64,896	64,896	64,896	67,455	(0.21)	5	16K	1B
1400/01/14	66,308	66,308	66,308	67,600	(0.09)	4	13K	886M
1400/01/11	66,309	66,309	66,309	67,661	0.0	2	276	18M
1400/01/10	66,321	66,321	66,321	67,662	(0.02)	6	3K	176M
1400/01/08	65,025	65,025	65,025	67,674	(0.09)	10	7K	427M
1400/01/07	66,388	66,388	66,388	67,734	(0.01)	2	2K	122M
1399/12/27	66,394	66,394	66,394	67,742	(0.01)	2	1K	80M
1399/12/25	65,068	65,068	65,068	67,748	(0.05)	10	3K	222M
1399/12/24	66,424	66,424	66,424	67,779	0.0	1	100	7M
1399/12/23	66,429	66,429	66,429	67,779	(0.01)	2	1K	74M
1399/12/20	66,429	66,429	66,429	67,784	0.0	1	100	7M
1399/12/19	65,547	65,547	65,547	67,784	(0.72)	9	53K	3B
1399/12/18	66,920	66,920	66,920	68,278	(0.01)	4	1K	95M
1399/12/17	66,929	66,929	66,929	68,285	(0.01)	5	2K	128M
1399/12/16	66,934	66,934	66,934	68,294	(0.01)	3	1K	87M
1399/12/13	65,930	65,930	65,930	68,300	(0.55)	20	40K	3B
1399/12/12	67,315	67,315	67,315	68,677	(0.02)	7	2K	153M
1399/12/11	67,316	67,316	67,316	68,688	0.0	2	177	12M
1399/12/10	67,338	67,338	67,338	68,689	(0.03)	5	5K	333M
1399/12/09	66,100	66,100	66,100	68,712	(0.21)	16	15K	992M
1399/12/06	67,492	67,492	67,492	68,854	(0.02)	5	3K	209M
1399/12/05	67,501	67,501	67,501	68,869	(0.01)	7	2K	125M
1399/12/04	67,505	67,505	67,505	68,878	(0.01)	3	945	64M
1399/12/03	66,150	66,150	66,150	68,882	(0.03)	11	3K	168M
1399/12/02	67,618	67,618	67,618	68,906	(0.13)	9	19K	1B
1399/11/29	67,815	67,815	67,815	68,997	(0.29)	21	41K	3B
1399/11/28	68,527	68,527	68,527	69,198	(1.04)	32	146K	10B
1399/11/27	69,778	69,778	69,778	69,925	(1.79)	50	252K	18B
1399/11/11	69,000	69,000	71,335	71,202	2.81	365	654K	47B
1399/11/08	74,000	68,493	74,000	69,258	(3.94)	2,666	4M	279B
1399/11/07	72,097	72,097	72,097	72,097	3.00	150	377K	27B
1399/11/06	69,998	69,998	69,998	69,998	3.00	110	327K	23B
1399/11/05	67,960	67,960	67,960	67,960	3.00	155	489K	33B
1399/11/04	66,047	63,000	66,047	65,981	4.89	473	2M	116B
1399/11/01	63,122	63,122	63,122	62,902	2.64	81	302K	19B
1399/10/30	60,990	60,000	61,359	61,284	2.87	235	562K	34B
1399/10/29	58,000	57,010	59,747	59,572	2.70	646	2M	101B
1399/10/27	57,000	56,490	59,984	58,007	(0.39)	2,007	5M	301B
1399/10/24	58,201	58,188	59,800	58,237	(2.92)	387	661K	38B
1399/10/23	60,760	57,222	60,760	59,987	1.69	2,071	4M	218B
1399/10/22	59,140	59,140	59,140	58,991	2.74	144	336K	20B
1399/10/21	58,476	58,476	58,476	57,418	1.14	92	139K	8B
1399/10/20	57,032	54,400	57,032	56,773	4.52	387	778K	44B
1399/10/17	54,317	54,317	54,317	54,317	3.00	430	609K	33B
1399/10/16	52,953	49,880	52,953	52,735	2.58	335	613K	32B
1399/10/15	49,596	49,596	52,662	51,411	0.55	1,149	2M	105B
1399/10/14	50,690	50,689	52,980	51,129	(2.16)	589	1M	52B
1399/10/13	53,990	51,098	54,258	52,256	(0.8)	1,876	2M	127B
1399/10/10	52,770	49,900	52,774	52,678	2.81	431	1M	63B
1399/10/09	51,455	48,459	51,455	51,237	2.56	789	2M	107B
1399/10/08	49,957	49,957	49,957	49,957	5.00	280	776K	39B
1399/10/07	48,261	48,261	48,261	47,579	1.54	131	226K	11B
1399/10/06	46,872	45,710	46,872	46,856	2.96	367	2M	71B
1399/10/03	45,514	44,550	45,514	45,507	2.98	256	721K	33B
1399/10/02	44,396	44,396	44,396	44,189	4.51	131	447K	20B
1399/10/01	43,055	43,055	43,055	42,282	1.15	64	190K	8B
1399/09/30	42,601	42,601	42,601	41,801	1.06	92	176K	8B
1399/09/29	41,540	41,540	41,540	41,361	2.55	106	423K	18B
1399/09/26	39,139	39,139	42,980	40,331	(2.1)	827	2M	84B
1399/09/25	40,721	40,721	40,721	41,198	(1.86)	22	290K	12B
1399/09/24	41,956	41,956	42,568	41,980	(2.94)	368	844K	35B
1399/09/23	44,300	42,568	44,879	43,253	(1.44)	534	705K	30B
1399/09/22	44,000	43,000	44,158	43,884	2.36	771	1M	54B
1399/09/19	41,031	41,031	43,033	42,872	2.61	541	891K	38B
1399/09/18	40,440	40,440	42,934	41,780	0.23	590	825K	34B
1399/09/17	42,500	40,447	44,084	41,684	(2.09)	881	1M	46B
1399/09/16	42,610	41,369	42,610	42,575	2.92	609	1M	51B
1399/09/15	41,524	41,524	41,524	41,369	2.61	165	433K	18B
1399/09/12	38,400	38,400	40,365	40,315	2.87	402	1M	43B
1399/09/11	40,789	38,978	40,789	39,190	(2.47)	837	2M	70B
1399/09/10	43,094	38,990	43,094	40,183	(2.09)	1,943	4M	167B
1399/09/09	41,045	40,600	41,045	41,042	2.99	264	567K	23B
1399/09/08	39,957	39,200	39,957	39,850	2.72	192	474K	19B
1399/09/05	38,000	38,000	38,988	38,794	2.49	433	547K	21B
1399/09/04	37,991	34,800	37,991	37,853	4.62	1,262	4M	145B
1399/09/03	36,182	36,182	36,182	36,182	3.00	320	841K	30B
1399/09/02	35,653	35,653	35,653	35,129	1.48	140	292K	10B
1399/09/01	34,580	32,990	34,998	34,615	1.87	718	2M	77B
1399/08/28	34,653	32,635	34,653	33,979	1.00	1,707	5M	181B
1399/08/27	34,236	34,236	34,236	33,644	3.18	69	400K	14B
1399/08/26	32,911	32,911	32,911	32,606	2.04	100	428K	14B
1399/08/25	32,504	32,504	32,504	31,953	1.25	119	262K	9B
1399/08/24	30,922	30,922	32,834	31,558	(1.0)	2,218	7M	213B
1399/08/21	31,068	31,068	31,068	31,878	(0.47)	12	97K	3B
1399/08/20	31,072	31,072	31,072	32,028	(0.01)	8	3K	79M
1399/08/19	30,483	30,483	30,483	32,032	(0.17)	9	22K	656M
1399/08/18	31,127	31,127	31,127	32,087	(0.01)	2	1K	37M
1399/08/17	31,129	31,129	31,129	32,089	(0.01)	1	1K	40M
1399/08/14	31,202	31,202	31,202	32,091	(0.23)	12	49K	2B
1399/08/12	30,584	30,584	30,584	32,166	(0.08)	7	10K	315M
1399/08/11	31,231	31,231	31,231	32,193	(0.01)	4	2K	53M
1399/08/10	31,237	31,237	31,237	32,196	(0.02)	10	5K	147M
1399/08/07	31,655	31,655	31,655	32,203	(1.32)	30	270K	9B
1399/08/06	31,011	31,011	31,011	32,634	(0.03)	7	3K	105M
1399/08/05	31,665	31,665	31,665	32,643	0.0	2	360	11M
1399/08/03	31,693	31,693	31,693	32,644	(0.09)	7	18K	566M
1399/07/30	31,756	31,756	31,756	32,673	(0.2)	26	40K	1B
1399/07/29	31,174	31,174	31,174	32,738	(0.23)	13	28K	878M
1399/07/28	31,839	31,839	31,839	32,814	(0.03)	7	5K	169M
1399/07/27	31,914	31,914	31,914	32,823	(0.24)	12	48K	2B
1399/07/23	32,029	32,029	32,029	32,901	(0.36)	25	67K	2B
1399/07/22	32,359	32,359	32,359	33,019	(3.06)	90	343K	11B
1399/07/21	33,787	33,787	33,787	34,062	(2.21)	45	413K	14B
1399/07/20	33,890	33,890	33,890	34,831	(0.31)	29	57K	2B
1399/07/19	34,700	34,630	36,770	34,938	(2.14)	412	2M	53B
1399/07/16	34,029	34,029	36,133	35,701	1.77	568	2M	85B
1399/07/14	34,062	34,062	34,062	35,081	(0.1)	10	17K	591M
1399/07/13	34,083	34,083	34,083	35,115	(0.06)	8	11K	387M
1399/07/12	35,033	35,033	35,033	35,137	(4.72)	88	512K	18B
1399/07/09	35,782	35,782	35,782	36,876	(0.03)	15	6K	221M
1399/07/08	36,069	36,069	36,069	36,888	(0.8)	34	156K	6B
1399/07/07	37,585	35,397	37,585	37,184	1.90	1,829	6M	240B
1399/07/06	36,525	34,400	36,525	36,491	2.90	660	6M	214B
1399/07/05	35,814	35,814	35,814	35,462	3.97	72	465K	17B
1399/07/02	34,737	34,737	34,737	34,109	1.14	65	245K	9B
1399/07/01	34,618	34,618	34,618	33,726	0.35	46	75K	3B
1399/06/31	33,817	33,817	33,817	33,610	2.37	93	511K	17B
1399/06/30	32,833	32,833	32,833	32,833	5.00	275	1M	42B
1399/06/29	31,805	31,805	31,805	31,270	1.27	118	273K	9B
1399/06/26	31,365	31,365	31,365	30,879	1.40	112	342K	11B
1399/06/25	29,600	29,012	30,806	30,452	1.82	473	3M	76B
1399/06/24	29,880	29,010	29,943	29,909	2.88	659	2M	71B
1399/06/23	29,128	28,000	29,128	29,071	2.80	322	1M	40B
1399/06/22	27,370	26,540	28,695	28,280	3.48	400	930K	26B
1399/06/19	27,359	26,564	27,359	27,329	2.88	457	2M	48B
1399/06/18	26,694	25,350	26,694	26,563	2.49	312	1M	29B
1399/06/17	24,690	24,690	26,216	25,917	1.82	501	2M	63B
1399/06/16	25,414	25,414	26,686	25,453	(2.85)	264	996K	25B
1399/06/15	26,172	26,172	26,981	26,200	(2.89)	179	1M	30B
1399/06/12	27,000	26,957	27,600	26,981	(2.91)	253	1M	31B
1399/06/11	27,500	27,404	28,400	27,790	(1.63)	548	2M	57B
1399/06/10	28,006	28,006	30,100	28,251	(4.17)	922	4M	126B
1399/06/05	28,693	28,693	28,693	29,479	(0.34)	49	74K	2B
1399/06/04	28,731	28,731	28,731	29,580	(0.13)	25	29K	826M
1399/06/03	28,956	28,956	28,956	29,619	(0.78)	12	170K	5B
1399/06/02	28,885	28,885	28,885	29,851	(1.82)	36	238K	7B
1399/06/01	29,656	29,656	29,656	30,405	(0.55)	40	120K	4B
1399/05/29	29,869	29,869	29,869	30,573	(0.71)	88	169K	5B
1399/05/28	31,516	29,682	31,516	30,792	0.63	1,138	4M	129B
1399/05/27	30,599	30,500	30,599	30,599	3.00	457	2M	69B
1399/05/26	29,900	27,419	30,305	29,708	2.93	863	3M	80B
1399/05/25	28,882	28,020	28,882	28,862	2.93	814	4M	107B
1399/05/22	28,041	28,041	28,041	28,041	3.00	151	775K	22B
1399/05/21	25,930	25,922	27,417	27,225	2.28	265	955K	26B
1399/05/20	27,376	26,555	27,376	26,619	(2.77)	378	1M	29B
1399/05/19	27,564	26,780	27,564	27,376	2.29	487	878K	24B
1399/05/15	26,255	26,255	27,879	26,762	(1.13)	644	2M	61B
1399/05/14	27,880	26,260	27,884	27,067	(0.02)	1,078	2M	61B
1399/05/13	27,465	25,867	27,465	27,072	1.52	531	1M	39B
1399/05/12	26,675	25,900	26,675	26,666	2.96	539	1M	36B
1399/05/11	25,597	25,597	26,950	25,899	(3.88)	1,263	3M	90B
1399/05/08	26,189	26,189	26,189	26,944	(0.2)	31	48K	1B
1399/05/07	26,238	26,238	26,238	26,998	(0.19)	25	45K	1B
1399/05/06	26,320	26,320	26,320	27,049	(0.31)	37	74K	2B
1399/05/05	26,125	26,125	26,125	27,133	(1.33)	75	191K	5B
1399/05/04	27,085	27,085	27,085	27,500	(1.51)	97	361K	10B
1399/05/01	27,458	27,458	27,458	27,922	(1.36)	44	316K	9B
1399/04/31	28,083	28,083	28,083	28,307	(2.22)	57	516K	15B
1399/04/30	29,700	28,809	30,500	28,951	0.77	136	521K	15B
1399/04/16	28,880	28,880	28,880	28,880	3.00	277	878K	25B
1399/04/15	28,281	28,281	28,281	28,039	2.12	163	529K	15B
1399/04/14	27,481	27,000	27,481	27,458	2.91	396	2M	45B
1399/04/10	26,071	26,071	27,200	26,681	(0.73)	1,239	2M	66B
1399/04/09	26,362	26,362	26,362	26,877	(1.1)	138	270K	7B
1399/04/08	28,137	26,499	28,137	27,177	(0.52)	112	351K	9B
1399/04/02	27,711	27,711	27,711	27,318	1.54	200	402K	11B
1399/04/01	27,260	27,260	27,260	26,904	3.63	265	569K	16B
1399/03/31	26,271	26,271	26,271	25,962	1.79	228	467K	12B
1399/03/27	25,516	25,516	25,516	25,506	2.96	264	843K	22B
1399/03/26	24,778	23,800	24,778	24,773	2.98	326	969K	24B
1399/03/25	24,111	22,707	24,111	24,057	2.77	429	1M	24B
1399/03/21	24,068	24,068	24,068	23,409	0.18	42	53K	1B
1399/03/20	24,274	24,274	24,274	23,367	1.07	126	193K	5B
1399/03/19	23,508	23,508	23,508	23,119	1.29	217	387K	9B
1399/03/18	23,267	23,267	23,267	22,824	1.04	154	311K	7B
1399/03/17	22,888	22,012	22,916	22,590	1.53	366	658K	15B
1399/03/13	23,000	21,930	23,000	22,249	(1.59)	482	957K	21B
1399/03/12	23,210	21,910	23,210	22,608	0.18	239	399K	9B
1399/03/11	22,901	22,155	23,330	22,567	(0.95)	273	450K	10B
1399/03/10	22,600	22,030	23,389	22,784	0.32	375	671K	15B
1399/03/07	22,199	22,199	23,000	22,711	(0.76)	281	416K	9B
1399/03/06	23,899	22,670	23,899	22,885	(2.08)	402	766K	17B
1399/03/03	23,990	22,850	23,990	23,371	0.03	403	573K	13B
1399/02/31	22,952	22,952	24,001	23,364	(1.26)	364	576K	13B
1399/02/30	24,420	22,998	24,420	23,661	(0.2)	326	438K	10B
1399/02/29	23,500	22,854	24,100	23,709	1.17	427	757K	18B
1399/02/28	22,853	22,853	24,200	23,434	(0.53)	277	495K	12B
1399/02/27	23,900	23,165	24,298	23,559	(1.35)	256	512K	12B
1399/02/24	24,250	23,000	24,257	23,881	1.40	599	866K	21B
1399/02/23	22,500	22,426	23,812	23,551	1.87	774	2M	44B
1399/02/22	22,933	22,923	24,000	23,119	(2.17)	486	1M	24B
1399/02/21	24,970	23,530	24,970	23,631	(2.58)	742	1M	35B
1399/02/20	24,200	23,615	24,310	24,257	2.78	614	1M	34B
1399/02/17	23,587	23,587	24,314	23,602	(2.94)	629	2M	43B
1399/02/16	24,314	24,314	24,700	24,316	(2.99)	359	936K	23B
1399/02/15	25,050	25,036	25,540	25,065	(2.89)	708	1M	31B
1399/02/14	25,810	25,780	25,810	25,810	3.00	701	1M	36B
1399/02/13	25,075	24,510	25,075	25,059	2.93	868	2M	46B
1399/02/10	24,010	24,010	25,001	24,345	(1.64)	1,407	3M	62B
1399/02/09	24,596	24,596	24,596	24,752	(2.38)	263	638K	16B
1399/02/08	24,942	24,942	26,396	25,356	(1.39)	833	2M	45B
1399/02/07	26,850	25,302	26,850	25,713	(1.42)	1,044	2M	55B
1399/02/06	26,149	25,500	26,157	26,084	4.70	619	1M	28B
1399/02/03	24,900	24,500	24,940	24,912	2.88	514	1M	28B
1399/02/02	24,269	23,700	24,274	24,214	2.75	543	1M	32B
1399/02/01	23,522	22,961	23,637	23,567	2.69	516	1M	31B
1399/01/31	23,522	22,152	23,522	22,949	0.49	717	2M	36B
1399/01/30	22,550	22,500	23,088	22,837	1.88	279	601K	14B
1399/01/27	22,000	21,951	22,900	22,416	(0.5)	784	1M	33B
1399/01/26	22,472	22,472	22,999	22,529	(2.75)	652	1M	33B
1399/01/25	23,990	23,111	23,990	23,166	(2.77)	527	1M	23B
1399/01/24	23,797	23,201	24,350	23,825	0.76	686	1M	27B
1399/01/23	22,808	22,808	24,017	23,646	1.41	971	2M	50B
1399/01/20	23,925	23,110	23,950	23,318	(2.12)	1,008	2M	56B
1399/01/19	24,000	23,590	24,910	23,824	(2.04)	1,073	3M	62B
1399/01/18	25,300	24,279	25,300	24,319	(2.84)	712	1M	34B
1399/01/17	25,878	24,372	25,878	25,029	(0.38)	1,890	4M	103B
1399/01/16	25,352	25,352	25,352	25,125	2.08	279	563K	14B
1399/01/11	24,614	24,614	24,614	24,614	3.00	298	1M	26B
1399/01/10	22,806	22,806	25,206	23,898	(0.45)	4,977	15M	363B
1399/01/09	23,321	23,321	23,321	24,006	(0.15)	75	41K	965M
1399/01/06	23,357	23,357	23,357	24,042	(0.15)	48	42K	986M
1399/01/05	23,361	23,361	23,361	24,079	(0.02)	19	5K	114M
1398/12/28	22,942	22,942	22,942	24,083	(0.27)	38	45K	1B
1398/12/27	23,482	23,482	23,482	24,149	(0.24)	16	66K	2B
1398/12/26	23,508	23,508	23,508	24,208	(0.11)	23	31K	724M
1398/12/25	23,512	23,512	23,512	24,235	(0.02)	7	5K	112M
1398/12/24	23,102	23,102	23,102	24,239	(0.32)	16	53K	1B
1398/12/21	23,640	23,640	23,640	24,317	(0.22)	44	60K	1B
1398/12/20	23,657	23,657	23,657	24,371	(0.07)	9	19K	459M
1398/12/19	23,714	23,714	23,714	24,388	(0.24)	22	66K	2B
1398/12/17	23,302	23,302	23,302	24,447	(0.33)	64	54K	1B
1398/12/14	23,968	23,968	23,968	24,528	(0.73)	102	198K	5B
1398/12/13	24,302	24,302	24,302	24,709	(1.37)	141	369K	9B
1398/12/12	25,000	24,971	25,960	25,053	(2.68)	636	2M	48B
1398/12/11	26,775	24,255	26,775	25,743	0.95	2,146	5M	116B
1398/12/10	25,533	24,800	25,533	25,500	2.86	1,458	7M	187B
1398/12/07	24,790	24,790	24,790	24,790	3.00	98	763K	19B
1398/12/06	24,068	24,068	24,068	24,068	3.00	30	111K	3B
1398/12/05	23,367	23,367	23,367	23,367	5.00	51	303K	7B
1398/12/04	22,255	22,255	22,255	22,255	3.00	50	351K	8B
1398/12/03	21,607	21,607	21,607	21,607	3.00	59	385K	8B
1398/11/30	20,978	20,978	20,978	20,978	3.00	92	304K	6B
1398/11/29	20,585	19,387	20,585	20,367	1.91	914	3M	63B
1398/11/28	19,986	19,986	19,986	19,986	3.00	189	1M	21B
1398/11/27	19,404	19,404	19,404	19,404	5.00	54	146K	3B
1398/11/26	18,480	18,479	18,480	18,480	3.00	248	1M	20B
1398/11/23	17,942	17,942	17,942	17,942	3.00	52	146K	3B
1398/11/21	17,420	17,420	17,420	17,420	3.00	139	562K	10B
1398/11/20	16,917	16,112	16,917	16,913	4.97	295	2M	28B
1398/11/19	16,116	15,871	16,116	16,112	2.97	216	815K	13B
1398/11/16	15,369	15,369	15,830	15,647	1.81	145	433K	7B
1398/11/15	15,384	14,999	15,384	15,369	2.90	300	1M	21B
1398/11/14	14,936	14,310	14,936	14,936	5.00	332	1M	21B
1398/11/13	14,225	14,225	14,225	14,225	3.00	64	329K	5B
1398/11/12	13,811	13,800	13,811	13,811	3.00	103	617K	9B
1398/11/08	12,855	12,807	13,487	13,409	2.40	461	1M	17B
1398/11/07	13,080	13,075	13,712	13,095	(2.85)	255	554K	7B
1398/11/06	13,718	12,920	13,718	13,479	1.20	435	1M	18B
1398/11/05	13,236	13,001	13,334	13,319	2.88	295	985K	13B
1398/11/02	13,325	12,871	13,325	12,946	(2.43)	387	818K	11B
1398/11/01	13,687	12,915	13,700	13,269	(0.34)	333	1M	17B
1398/10/30	13,460	13,089	13,475	13,314	1.77	320	863K	11B
1398/10/29	13,089	12,753	13,091	13,083	2.93	287	792K	10B
1398/10/28	12,710	12,600	12,716	12,710	2.95	302	920K	12B
1398/10/25	12,300	11,916	12,594	12,346	0.96	385	779K	10B
1398/10/24	12,239	11,907	12,491	12,228	(0.27)	380	839K	10B
1398/10/23	12,848	12,212	12,888	12,261	(2.61)	524	1M	16B
1398/10/22	12,629	12,263	12,629	12,589	2.67	322	1M	13B
1398/10/21	12,263	12,035	12,263	12,262	1.99	264	1M	18B
1398/10/18	12,023	12,023	12,023	12,023	(2.0)	7	14K	166M
1398/10/17	12,268	12,268	12,268	12,268	(3.0)	58	204K	3B
1398/10/15	12,632	12,632	13,000	12,647	(2.88)	187	883K	11B
1398/10/11	13,297	12,800	13,510	13,022	(0.81)	321	593K	8B
1398/10/10	13,463	12,679	13,463	13,128	0.44	539	918K	12B
1398/10/09	12,900	12,636	13,415	13,071	0.35	750	2M	22B
1398/10/08	13,093	12,500	13,093	13,025	2.46	619	2M	30B
1398/10/07	12,712	12,712	12,712	12,712	5.00	172	900K	11B
1398/10/04	12,107	12,107	12,107	12,107	2.99	67	190K	2B
1398/10/03	11,755	11,755	11,755	11,755	3.00	76	537K	6B
1398/10/02	11,000	11,000	11,514	11,413	2.09	536	3M	30B
1398/10/01	11,350	11,004	11,634	11,179	(1.45)	323	950K	11B
1398/09/30	11,223	11,150	11,510	11,344	1.38	240	868K	10B
1398/09/27	11,530	11,027	11,530	11,190	(1.57)	392	994K	11B
1398/09/26	11,590	11,140	11,627	11,368	0.63	408	967K	11B
1398/09/25	11,490	11,010	11,650	11,297	(0.47)	491	1M	14B
1398/09/24	11,890	11,322	11,890	11,350	(2.76)	580	1M	17B
1398/09/23	11,770	11,245	11,783	11,672	4.01	376	1M	13B
1398/09/20	11,229	10,630	11,245	11,222	2.78	390	1M	14B
1398/09/19	10,916	10,501	10,922	10,918	2.96	279	1M	14B
1398/09/18	10,539	10,225	10,857	10,604	0.60	631	2M	19B
1398/09/17	10,734	10,223	10,734	10,541	3.11	563	1M	13B
1398/09/16	10,223	10,223	10,223	10,223	2.99	75	276K	3B
1398/09/13	9,926	9,926	9,926	9,926	3.00	156	554K	5B
1398/09/12	9,650	9,551	9,650	9,637	2.86	188	622K	6B
1398/09/11	9,437	9,012	9,437	9,369	4.24	455	929K	9B
1398/09/10	8,988	8,988	8,988	8,988	2.99	107	641K	6B
1398/09/09	8,727	8,727	8,727	8,727	3.00	35	33K	286M
1398/09/06	8,400	8,400	8,477	8,473	2.94	132	631K	5B
1398/09/05	8,330	7,953	8,443	8,231	0.40	464	2M	16B
1398/09/04	8,549	8,190	8,549	8,198	(2.9)	449	1M	12B
1398/09/03	8,680	8,321	8,680	8,443	0.06	296	429K	4B
1398/09/02	8,505	8,029	8,525	8,438	1.95	364	789K	7B
1398/08/29	8,220	7,900	8,298	8,277	2.73	338	1M	9B
1398/08/28	7,860	7,710	8,095	8,057	2.51	124	440K	4B
1398/08/27	7,800	7,650	7,909	7,860	2.36	119	351K	3B
1398/08/26	7,502	7,463	8,230	7,679	(2.24)	283	681K	5B
1398/08/25	7,855	7,855	7,855	7,855	2.99	72	115K	904M
1398/08/22	7,631	7,352	7,636	7,627	2.87	133	315K	2B
1398/08/21	7,395	7,310	7,430	7,414	2.77	199	597K	4B
1398/08/20	7,300	7,121	7,490	7,214	(1.22)	225	573K	4B
1398/08/19	7,384	7,110	7,384	7,303	1.87	211	448K	3B
1398/08/18	7,150	7,001	7,183	7,169	2.80	204	532K	4B
1398/08/14	7,000	6,690	7,081	6,974	1.13	249	690K	5B
1398/08/13	6,852	6,852	7,199	6,896	(2.36)	342	1M	7B
1398/08/12	7,174	7,029	7,200	7,063	(2.53)	333	672K	5B
1398/08/11	7,590	7,171	7,590	7,246	(1.98)	260	379K	3B
1398/08/08	7,397	7,250	7,398	7,392	2.91	255	549K	4B
1398/08/06	6,902	6,902	7,214	7,183	2.56	198	673K	5B
1398/08/04	7,245	6,918	7,245	7,004	(1.78)	232	649K	5B
1398/08/01	7,487	7,055	7,487	7,131	(1.95)	139	300K	2B
1398/07/30	7,442	7,010	7,442	7,273	0.65	187	380K	3B
1398/07/29	6,909	6,909	7,596	7,226	(0.63)	385	1M	10B
1398/07/28	7,272	7,272	7,272	7,272	(2.99)	43	169K	1B
1398/07/24	7,486	7,486	7,799	7,496	(2.86)	120	508K	4B
1398/07/23	7,997	7,661	8,099	7,717	(2.28)	87	172K	1B
1398/07/22	8,329	7,845	8,329	7,897	(2.35)	196	460K	4B
1398/07/21	8,101	8,010	8,101	8,087	2.81	274	615K	5B
1398/07/20	7,551	7,551	8,017	7,866	1.05	506	2M	12B
1398/07/17	7,784	7,784	8,000	7,784	(2.99)	89	174K	1B
1398/07/16	7,978	7,951	8,230	8,024	(2.1)	249	433K	3B
1398/07/15	8,138	8,138	8,520	8,196	(2.3)	568	2M	14B
1398/07/14	8,389	8,389	8,389	8,389	(2.99)	58	62K	517M
1398/07/13	8,648	8,648	8,648	8,648	(2.99)	70	105K	906M
1398/07/10	8,915	8,915	8,915	8,915	(2.99)	104	202K	2B
1398/07/09	9,186	9,186	9,399	9,190	(2.96)	595	2M	15B
1398/07/08	9,671	9,381	9,671	9,470	12.70	198	357K	3B
1398/07/02	8,403	8,403	8,403	8,403	(4.16)	56	78K	657M
1398/07/01	9,214	8,662	9,214	8,768	(4.85)	148	772K	7B
1398/06/31	9,215	9,215	9,215	9,215	0.0	7	8K	69M
1398/06/30	9,215	9,215	9,215	9,215	0.0	16	58K	534M
1398/06/27	9,215	9,215	9,215	9,215	(2.99)	36	43K	395M
1398/06/26	9,499	9,499	9,499	9,499	(16.29)	21	137K	1B
1398/06/04	11,111	11,014	11,677	11,367	2.17	1,073	2M	28B
1398/06/03	11,450	10,707	11,600	11,126	(5.21)	1,074	2M	25B
1398/06/02	12,160	11,200	12,199	11,737	(0.8)	1,297	3M	33B
1398/05/30	11,318	11,114	12,199	11,832	5.73	1,047	3M	33B
1398/05/28	10,601	10,522	11,449	11,191	3.99	616	1M	15B
1398/05/27	11,250	10,561	11,250	10,762	(3.08)	696	2M	20B
1398/05/26	11,505	10,925	11,744	11,104	(4.0)	1,025	2M	23B
1398/05/23	11,690	11,312	11,790	11,567	1.95	757	2M	23B
1398/05/22	10,411	10,411	11,769	11,346	5.35	1,187	3M	32B
1398/05/20	11,400	10,197	11,400	10,770	(4.94)	1,063	2M	22B
1398/05/19	11,116	11,116	11,519	11,330	4.51	776	1M	17B
1398/05/16	10,700	10,000	11,299	10,841	1.29	970	3M	28B
1398/05/15	11,092	10,092	11,092	10,703	6.14	1,454	4M	47B
1398/05/14	10,084	10,084	10,084	10,084	9.99	53	236K	2B
1398/05/13	8,250	8,250	9,785	9,168	3.06	1,155	5M	50B
1398/05/12	8,896	8,896	8,896	8,896	(10.0)	139	615K	5B
1398/04/26	9,503	9,201	10,794	9,884	(2.77)	513	745K	7B
1398/04/25	10,910	10,008	11,111	10,166	(8.57)	344	618K	6B
1398/04/24	11,499	10,808	11,599	11,119	(4.36)	449	754K	8B
1398/04/23	12,000	11,000	12,000	11,626	0.55	468	769K	9B
1398/04/22	11,977	10,400	12,199	11,562	1.07	634	2M	18B
1398/04/19	10,800	10,800	12,000	11,440	(0.5)	558	1M	14B
1398/04/18	11,104	10,630	12,300	11,497	(2.63)	856	1M	16B
1398/04/17	12,943	11,464	12,943	11,808	(7.29)	1,208	2M	25B
1398/04/16	11,550	11,550	13,220	12,737	5.92	757	1M	18B
1398/04/15	12,322	11,313	12,400	12,025	2.76	701	1M	17B
1398/04/12	10,600	10,600	12,290	11,702	4.44	1,037	2M	22B
1398/04/11	12,000	10,411	12,200	11,204	0.17	1,557	3M	38B
1398/04/10	11,000	10,700	11,375	11,185	8.16	231	553K	6B
1398/04/09	10,000	9,784	10,512	10,341	8.20	825	2M	22B
1398/04/05	9,000	8,516	9,670	9,557	8.71	807	3M	30B
1398/04/04	9,090	8,205	9,157	8,791	0.51	438	2M	15B
1398/04/03	8,370	8,206	9,140	8,746	5.04	634	2M	17B
1398/04/02	8,100	7,914	8,500	8,326	5.02	263	435K	4B
1398/04/01	7,800	7,700	7,998	7,928	1.51	113	209K	2B
1398/03/29	8,189	7,685	8,189	7,810	(1.79)	154	299K	2B
1398/03/28	8,299	7,850	8,299	7,952	(0.72)	186	466K	4B
1398/03/27	7,810	7,800	8,189	8,010	(2.05)	169	259K	2B
1398/03/26	8,640	8,000	8,640	8,178	(1.2)	183	513K	4B
1398/03/25	7,920	7,920	8,412	8,277	(2.07)	134	212K	2B
1398/03/22	8,999	8,210	8,999	8,452	1.83	212	433K	4B
1398/03/21	8,500	8,000	8,700	8,300	(1.47)	233	527K	4B
1398/03/20	8,840	8,101	8,840	8,424	1.13	212	325K	3B
1398/03/19	7,980	7,975	8,383	8,330	9.30	236	595K	5B
1398/03/18	7,902	7,402	7,999	7,621	(5.11)	334	678K	5B
1398/03/13	8,800	7,898	8,800	8,031	(8.48)	651	1M	11B
1398/03/12	9,000	8,500	9,200	8,775	(5.41)	566	1M	11B
1398/03/11	9,800	9,000	9,800	9,277	(4.43)	453	837K	8B
1398/03/08	9,666	9,201	10,100	9,707	5.65	702	2M	17B
1398/03/07	8,930	8,930	9,361	9,188	7.97	806	2M	16B
1398/03/05	8,151	8,151	8,698	8,510	1.60	300	455K	4B
1398/03/04	9,043	8,200	9,043	8,376	(4.03)	249	443K	4B
1398/03/01	8,681	8,450	9,100	8,728	3.60	470	1M	11B
1398/02/31	7,985	7,903	8,552	8,425	8.36	535	1M	11B
1398/02/30	7,799	7,600	7,900	7,775	2.21	205	414K	3B
1398/02/29	7,778	7,502	7,988	7,607	(4.33)	290	611K	5B
1398/02/28	8,050	7,772	8,299	7,951	(2.15)	282	515K	4B
1398/02/25	7,900	7,900	8,319	8,126	(1.51)	183	393K	3B
1398/02/24	8,065	7,910	8,440	8,251	4.03	262	519K	4B
1398/02/23	7,899	7,814	8,066	7,931	3.27	165	351K	3B
1398/02/22	8,088	7,301	8,088	7,680	(4.77)	155	428K	3B
1398/02/21	7,901	7,450	8,248	8,065	7.55	347	903K	7B
1398/02/18	7,701	7,229	8,000	7,499	1.28	249	886K	7B
1398/02/17	8,200	7,355	8,200	7,404	(9.4)	255	608K	4B
1398/02/16	8,999	7,983	8,999	8,172	(7.87)	312	667K	5B
1398/02/15	9,016	8,251	9,500	8,870	(0.69)	309	606K	5B
1398/02/14	8,880	8,700	9,100	8,932	2.77	515	1M	9B
1398/02/11	8,551	8,551	8,888	8,691	(2.79)	352	605K	5B
1398/02/10	9,690	8,210	9,690	8,940	(1.51)	524	1M	9B
1398/02/09	9,297	8,764	9,390	9,077	4.43	715	2M	15B
1398/02/08	8,720	8,400	8,762	8,692	9.11	418	1M	10B
1398/02/07	7,704	7,594	8,298	7,966	4.87	736	2M	14B
1398/02/04	7,502	7,502	7,667	7,596	1.24	160	487K	4B
1398/02/03	7,552	7,449	7,668	7,503	(1.9)	219	374K	3B
1398/02/02	7,979	7,420	7,979	7,648	(0.38)	300	555K	4B
1398/01/31	7,750	7,486	7,897	7,677	2.46	221	501K	4B
1398/01/28	7,363	7,363	7,651	7,493	(1.23)	150	413K	3B
1398/01/27	7,880	7,500	7,880	7,586	(2.12)	294	712K	5B
1398/01/26	7,654	7,500	7,988	7,750	5.43	419	975K	8B
1398/01/25	7,490	7,128	7,587	7,351	0.01	317	519K	4B
1398/01/24	7,800	7,206	7,800	7,350	(3.81)	377	675K	5B
1398/01/21	7,700	7,530	7,840	7,641	1.73	319	563K	4B
1398/01/20	7,120	7,120	7,750	7,511	3.80	368	645K	5B
1398/01/19	7,111	7,016	7,500	7,236	(3.0)	364	658K	5B
1398/01/18	7,949	7,010	7,850	7,460	(4.21)	631	1M	11B
1398/01/17	8,240	7,600	8,240	7,788	(3.96)	432	843K	7B
1398/01/11	8,212	7,977	8,550	8,109	(1.27)	364	681K	6B
1398/01/10	7,700	7,700	8,500	8,213	3.66	806	2M	18B
1398/01/07	8,390	7,793	8,390	7,923	(8.49)	710	1M	10B
1398/01/06	9,000	8,002	9,150	8,658	2.29	821	2M	15B
1398/01/05	8,556	8,010	8,556	8,464	8.81	756	3M	22B
1397/12/28	7,350	7,350	8,022	7,779	6.66	638	3M	25B
1397/12/27	7,293	7,293	7,293	7,293	(10.0)	57	98K	715M
1397/12/26	8,103	8,103	8,103	8,103	(10.0)	77	126K	1B
1397/12/25	9,003	9,003	9,003	9,003	(10.0)	24	23K	205M
1397/12/22	10,003	10,003	10,003	10,003	(10.0)	14	7K	69M
1397/12/21	11,114	11,114	11,114	11,114	(9.99)	21	17K	184M
1397/12/20	13,320	11,988	13,320	12,348	(7.26)	192	467K	6B
1397/12/19	13,706	12,460	13,706	13,315	6.86	1,026	3M	34B
1397/12/18	12,460	12,460	12,460	12,460	9.99	83	371K	5B
1397/12/15	11,372	10,710	11,372	11,328	9.57	234	905K	10B
1397/12/14	9,630	9,620	10,593	10,339	7.36	1,458	8M	78B
1397/12/11	9,630	9,630	9,630	9,630	9.93	40	582K	6B
1397/12/08	8,860	8,122	8,890	8,760	8.35	683	4M	31B
1397/12/07	8,115	7,800	8,115	8,085	9.58	571	6M	49B
1397/12/06	7,745	7,150	7,745	7,378	4.43	418	2M	12B
1397/12/05	7,598	6,218	7,598	7,065	2.27	1,018	4M	26B
1397/12/04	6,908	6,908	6,908	6,908	10.00	128	689K	5B
1397/12/01	6,200	6,000	6,304	6,280	9.58	211	1M	9B
1397/11/30	5,251	4,803	5,776	5,731	11.28	147	1M	6B
1397/11/27	5,150	5,140	5,150	5,150	6.45	16	80K	413M
1397/11/24	4,846	4,603	4,846	4,838	9.80	207	1M	7B
1397/11/23	4,441	4,286	4,442	4,406	9.09	342	2M	8B
1397/11/21	3,610	3,610	4,094	4,039	8.52	170	1M	5B
1397/11/17	3,896	3,601	3,998	3,722	(4.47)	241	917K	3B
1397/11/16	3,940	3,681	3,957	3,896	8.28	543	3M	11B
1397/11/15	3,500	3,281	3,678	3,598	7.60	268	2M	6B
1397/11/14	3,390	3,150	3,500	3,344	(1.15)	175	739K	2B
1397/11/13	3,618	3,300	3,618	3,383	(3.23)	111	331K	1B
1397/11/10	3,400	3,390	3,628	3,496	3.52	315	1M	4B
1397/11/09	3,289	3,288	3,435	3,377	6.06	230	819K	3B
1397/11/08	3,202	3,111	3,275	3,184	(2.45)	77	339K	1B
1397/11/07	3,304	3,223	3,350	3,264	(0.49)	77	255K	832M
1397/11/06	3,270	3,270	3,360	3,280	(0.15)	39	108K	355M
1397/11/03	3,180	3,180	3,369	3,285	3.89	136	243K	799M
1397/11/02	3,220	3,100	3,250	3,162	(1.71)	108	471K	1B
1397/11/01	3,300	3,120	3,300	3,217	(1.23)	148	1M	4B
1397/10/30	3,428	3,200	3,455	3,257	(8.2)	233	1M	3B
1397/10/29	3,350	3,275	3,710	3,548	(0.14)	306	1M	4B
1397/10/26	3,740	3,251	3,888	3,553	(1.55)	249	1M	4B
1397/10/25	3,639	3,400	3,730	3,609	6.43	559	3M	10B
1397/10/24	3,122	3,122	3,416	3,391	9.18	502	2M	8B
1397/10/23	3,011	2,981	3,260	3,106	1.64	186	706K	2B
1397/10/22	3,031	3,010	3,110	3,056	1.53	87	375K	1B
1397/10/19	3,096	2,950	3,100	3,010	(0.86)	134	503K	2B
1397/10/18	2,970	2,970	3,097	3,036	0.86	67	299K	909M
1397/10/17	3,036	2,961	3,101	3,010	(1.08)	82	322K	968M
1397/10/16	3,110	3,014	3,120	3,043	1.16	57	168K	510M
1397/10/15	3,176	2,980	3,177	3,008	(3.9)	155	616K	2B
1397/10/12	3,101	3,061	3,280	3,130	(4.37)	93	448K	1B
1397/10/11	3,349	3,172	3,380	3,273	0.89	105	498K	2B
1397/10/10	3,118	3,090	3,400	3,244	3.58	180	1M	4B
1397/10/09	3,195	3,056	3,195	3,132	(0.7)	61	200K	628M
1397/10/08	3,350	3,102	3,350	3,154	(2.2)	114	433K	1B
1397/10/05	3,452	3,104	3,580	3,225	(5.04)	257	2M	5B
1397/10/04	3,420	3,025	3,504	3,396	6.59	501	3M	9B
1397/10/03	3,186	3,186	3,186	3,186	9.98	45	232K	738M
1397/10/02	2,699	2,699	2,913	2,897	9.36	132	719K	2B
1397/10/01	2,614	2,614	2,730	2,649	(2.39)	77	223K	591M
1397/09/28	2,605	2,605	2,848	2,714	0.37	68	249K	677M
1397/09/27	2,799	2,621	2,799	2,704	(5.02)	123	719K	2B
1397/09/26	2,723	2,722	2,940	2,847	(1.86)	91	354K	1B
1397/09/25	2,979	2,790	3,010	2,901	(4.35)	197	812K	2B
1397/09/24	3,001	2,977	3,120	3,033	(3.71)	78	195K	592M
1397/09/21	3,260	3,011	3,260	3,150	(3.34)	85	250K	788M
1397/09/19	3,328	3,151	3,334	3,259	(5.32)	123	408K	1B
1397/09/18	3,561	3,238	3,561	3,442	6.30	299	2M	7B
1397/09/17	3,238	3,238	3,238	3,238	9.99	7	26K	84M
1397/09/14	2,944	2,944	2,944	2,944	9.97	9	25K	74M
1397/08/29	4,390	4,200	4,700	4,354	0.46	64	149K	649M
1397/08/28	4,400	4,207	4,650	4,334	(3.45)	37	120K	522M
1397/08/27	4,502	4,150	4,555	4,489	(1.6)	26	97K	435M
1397/08/26	4,406	4,406	4,680	4,562	(1.51)	42	89K	408M
1397/08/23	4,500	4,500	4,700	4,632	(0.22)	39	119K	552M
1397/08/22	4,700	4,530	4,739	4,642	1.46	40	106K	491M
1397/08/21	4,798	4,521	4,798	4,575	(6.21)	73	234K	1B
1397/08/20	4,838	4,477	5,319	4,878	0.83	17	20K	97M
1397/08/14	4,603	4,603	4,940	4,838	1.57	57	194K	936M
1397/08/13	4,655	4,600	5,040	4,763	(3.43)	67	104K	494M
1397/08/12	4,701	4,701	5,029	4,932	(1.89)	27	40K	196M
1397/08/09	5,198	4,833	5,198	5,027	0.48	19	22K	109M
1397/08/07	4,990	4,891	5,135	5,003	4.80	50	128K	643M
1397/08/06	4,700	4,700	4,950	4,774	1.12	31	55K	264M
1397/08/05	5,000	4,700	5,000	4,721	0.77	13	15K	69M
1397/08/02	4,400	4,343	4,800	4,685	(1.53)	65	165K	772M
1397/08/01	4,600	4,481	5,130	4,758	(0.54)	66	186K	885M
1397/07/30	4,638	4,638	5,197	4,784	(7.16)	44	111K	531M
1397/07/29	5,400	4,948	5,400	5,153	(6.26)	82	296K	2B
1397/07/28	5,600	5,042	5,800	5,497	3.42	89	274K	2B
1397/07/25	5,259	4,701	5,529	5,315	4.22	90	212K	1B
1397/07/24	5,264	4,350	5,265	5,100	6.54	101	532K	3B
1397/07/23	4,780	4,780	4,787	4,787	10.00	56	287K	1B
1397/07/22	4,323	4,323	4,760	4,352	(9.39)	88	350K	2B
1397/07/21	5,279	4,770	5,279	4,803	(9.38)	29	125K	599M
1397/07/18	6,179	5,087	6,179	5,300	(6.23)	113	439K	2B
1397/07/17	5,110	5,042	6,162	5,652	0.89	113	789K	4B
1397/07/16	5,602	5,602	5,602	5,602	(9.99)	8	17K	96M
1397/07/15	6,169	6,169	6,351	6,224	(9.19)	79	273K	2B
1397/07/14	6,013	6,013	7,079	6,854	6.49	184	1M	8B
1397/07/11	6,429	6,429	6,599	6,436	(9.9)	129	658K	4B
1397/07/10	7,250	7,131	7,266	7,143	(9.84)	64	262K	2B
1397/07/09	8,380	7,239	8,380	7,923	(1.49)	205	739K	6B
1397/07/08	8,248	7,521	8,248	8,043	7.25	243	1M	9B
1397/07/07	7,037	6,687	7,740	7,499	17.21	209	1M	10B
1397/07/02	6,398	6,398	6,398	6,398	9.99	6	27K	170M
1397/07/01	5,824	5,100	5,824	5,817	9.86	179	1M	8B
1397/06/31	4,911	4,911	5,540	5,295	5.12	258	2M	9B
1397/06/27	5,249	4,909	5,249	5,037	(1.87)	99	243K	1B
1397/06/26	4,930	4,920	5,200	5,133	4.37	202	668K	3B
1397/06/25	4,960	4,681	5,099	4,918	(4.6)	105	365K	2B
1397/06/24	5,099	4,902	5,438	5,155	3.20	196	553K	3B
1397/06/21	5,080	4,950	5,080	4,995	3.85	205	639K	3B
1397/06/20	4,990	4,470	4,990	4,810	(3.14)	342	1M	6B
1397/06/19	4,999	4,750	5,160	4,966	2.50	597	2M	10B
1397/06/18	4,933	4,542	4,933	4,845	8.03	864	3M	15B
1397/06/17	4,399	4,390	4,490	4,485	9.87	92	570K	3B
1397/06/14	3,940	3,851	4,110	4,082	9.23	174	1M	6B
1397/06/13	3,800	3,581	3,879	3,737	2.27	131	614K	2B
1397/06/12	3,799	3,615	3,799	3,654	(1.96)	26	264K	965M
1397/06/11	3,885	3,601	3,885	3,727	(1.92)	45	394K	1B
1397/06/10	3,899	3,773	3,900	3,800	1.50	64	266K	1B
1397/06/07	3,829	3,551	3,900	3,744	0.24	204	690K	3B
1397/06/06	3,723	3,605	3,889	3,735	(4.57)	111	563K	2B
1397/06/05	3,586	3,585	3,996	3,914	7.73	221	1M	5B
1397/06/04	3,710	3,503	3,755	3,633	(3.66)	53	214K	777M
1397/06/03	3,468	3,468	3,814	3,771	8.74	179	1M	4B
1397/05/30	3,500	3,354	3,620	3,468	1.46	70	303K	1B
1397/05/29	3,466	3,353	3,577	3,418	(4.12)	46	238K	812M
1397/05/28	3,690	3,500	3,790	3,565	(0.75)	65	172K	613M
1397/05/27	3,310	3,310	3,699	3,592	4.24	96	377K	1B
1397/05/24	3,486	3,350	3,486	3,446	3.83	21	87K	299M
1397/05/23	3,216	3,215	3,393	3,319	2.76	17	112K	370M
1397/05/22	3,163	3,123	3,498	3,230	1.22	80	455K	1B
1397/05/21	3,151	3,151	3,369	3,191	(2.59)	58	307K	980M
1397/05/20	3,312	3,251	3,400	3,276	(2.9)	25	155K	508M
1397/05/17	3,427	3,256	3,579	3,374	(3.46)	39	131K	442M
1397/05/16	3,598	3,381	3,598	3,495	2.85	109	614K	2B
1397/05/15	3,200	3,200	3,488	3,398	7.16	119	629K	2B
1397/05/14	3,101	3,100	3,300	3,171	(0.88)	73	395K	1B
1397/05/13	3,148	3,148	3,308	3,199	(1.02)	33	52K	168M
1397/05/10	3,550	3,200	3,550	3,232	(4.83)	132	546K	2B
1397/05/09	3,151	3,151	3,499	3,396	(1.71)	85	158K	538M
1397/05/08	3,593	3,236	3,593	3,455	(3.89)	32	149K	516M
1397/04/25	3,574	3,213	3,824	3,595	3.39	71	180K	646M
1397/04/24	3,489	3,456	3,577	3,477	(1.31)	24	28K	98M
1397/04/23	3,590	3,452	3,590	3,523	2.95	9	28K	98M
1397/04/20	3,706	3,347	3,706	3,422	(7.96)	102	236K	809M
1397/04/19	3,502	3,502	3,997	3,718	(0.48)	32	81K	302M
1397/04/11	3,713	3,702	3,905	3,736	(1.61)	73	220K	820M
1397/04/10	4,036	3,755	4,036	3,797	(2.19)	35	54K	205M
1397/04/09	3,701	3,701	4,000	3,882	(0.77)	30	46K	180M
1397/04/06	3,907	3,907	3,920	3,912	(2.22)	17	26K	102M
1397/04/05	4,120	3,920	4,120	4,001	0.43	50	92K	369M
1397/04/04	3,981	3,900	4,050	3,984	(1.53)	79	178K	707M
1397/04/03	4,100	4,003	4,145	4,046	(2.39)	96	256K	1B
1397/04/02	4,239	4,070	4,239	4,145	(1.4)	110	245K	1B
1397/03/30	3,950	3,950	4,302	4,204	7.49	263	907K	4B
1397/03/29	3,910	3,889	3,951	3,911	(0.84)	54	130K	508M
1397/03/28	4,050	3,920	4,050	3,944	(1.96)	32	67K	263M
1397/03/27	4,000	3,970	4,117	4,023	0.0	97	258K	1B
1397/03/23	3,900	3,900	4,120	4,023	2.78	88	222K	894M
1397/03/22	3,999	3,880	3,999	3,914	(1.71)	52	193K	757M
1397/03/21	3,910	3,877	4,073	3,982	2.42	70	237K	943M
1397/03/20	3,913	3,842	3,913	3,888	(3.02)	61	186K	724M
1397/03/19	3,940	3,931	4,127	4,009	(0.89)	48	70K	281M
1397/03/13	4,170	4,000	4,179	4,045	(2.18)	37	71K	286M
1397/03/12	3,862	3,862	4,220	4,135	4.31	115	229K	948M
1397/03/09	4,046	3,905	4,046	3,964	(0.13)	85	122K	482M
1397/03/08	3,950	3,950	4,083	3,969	(1.32)	27	41K	164M
1397/03/07	4,085	4,000	4,085	4,022	0.85	34	52K	208M
1397/03/06	4,030	3,920	4,101	3,988	(3.53)	39	60K	238M
1397/03/05	4,280	4,020	4,321	4,134	(3.64)	91	198K	820M
1397/03/02	4,300	4,160	4,425	4,290	3.90	190	603K	3B
1397/03/01	3,957	3,896	4,246	4,129	6.97	210	535K	2B
1397/02/31	3,950	3,822	3,991	3,860	(3.76)	85	335K	1B
1397/02/30	4,140	3,940	4,149	4,011	0.10	22	47K	188M
1397/02/29	3,850	3,850	4,100	4,007	1.83	55	182K	729M
1397/02/26	3,950	3,813	4,060	3,935	(2.41)	58	140K	549M
1397/02/25	4,234	4,010	4,234	4,032	(4.39)	84	216K	870M
1397/02/24	4,168	4,003	4,287	4,217	8.18	155	725K	3B
1397/02/23	3,843	3,806	4,010	3,898	(0.08)	101	369K	1B
1397/02/22	3,812	3,812	3,964	3,901	3.31	60	251K	980M
1397/02/19	3,759	3,602	3,957	3,776	(4.93)	62	206K	778M
1397/02/18	3,910	3,803	4,059	3,972	3.28	44	144K	571M
1397/02/17	3,750	3,750	3,884	3,846	3.95	83	172K	663M
1397/02/16	3,939	3,625	3,939	3,700	(3.62)	89	234K	866M
1397/02/15	3,900	3,701	3,998	3,839	0.89	102	349K	1B
1397/02/11	3,900	3,708	4,125	3,805	(7.65)	193	471K	2B
1397/02/10	4,088	4,021	4,294	4,120	4.62	109	252K	1B
1397/02/09	3,999	3,803	4,100	3,938	(3.12)	97	365K	1B
1397/02/08	4,052	4,027	4,420	4,065	(9.14)	215	1M	4B
1397/02/05	4,700	4,272	4,790	4,474	1.66	251	909K	4B
1397/02/04	4,181	4,181	4,550	4,401	4.81	347	1M	6B
1397/02/03	4,050	4,050	4,440	4,199	2.24	268	851K	4B
1397/02/02	4,449	3,851	4,449	4,107	(0.34)	518	2M	9B
1397/02/01	4,121	4,121	4,121	4,121	9.98	26	68K	278M
1397/01/29	3,500	3,362	3,839	3,747	7.36	74	363K	1B
1397/01/28	3,281	3,281	3,572	3,490	4.87	71	261K	910M
1397/01/27	3,162	3,162	3,481	3,328	(3.95)	117	486K	2B
1397/01/26	3,500	3,267	3,580	3,465	(2.64)	138	444K	2B
1397/01/22	3,620	3,441	3,636	3,559	7.65	306	1M	5B
1397/01/21	3,148	3,148	3,386	3,306	7.37	172	641K	2B
1397/01/20	3,050	3,010	3,148	3,079	2.09	71	228K	701M
1397/01/19	3,005	3,002	3,089	3,016	(0.4)	30	76K	230M
1397/01/18	3,001	3,000	3,051	3,028	0.03	31	136K	412M
1397/01/15	3,050	3,001	3,080	3,027	(0.72)	12	58K	175M
1397/01/14	3,128	3,006	3,128	3,049	0.63	14	31K	94M
1397/01/08	3,184	3,000	3,184	3,030	(3.78)	27	120K	362M
1397/01/07	3,359	3,062	3,359	3,149	(4.02)	16	48K	150M
1397/01/06	3,219	3,219	3,300	3,281	4.32	15	52K	169M
1397/01/05	3,236	3,070	3,236	3,145	1.62	21	26K	81M
1396/12/28	3,335	3,067	3,335	3,095	(2.03)	16	9K	26M
1396/12/27	3,122	3,017	3,270	3,159	3.54	49	100K	314M
1396/12/26	3,000	2,956	3,140	3,051	3.14	81	208K	635M
1396/12/23	2,999	2,901	3,001	2,958	0.10	26	22K	64M
1396/12/22	3,000	2,910	3,030	2,955	(0.34)	24	22K	64M
1396/12/21	3,001	2,920	3,099	2,965	(1.27)	41	51K	151M
1396/12/20	3,079	3,000	3,079	3,003	0.23	11	32K	97M
1396/12/19	3,041	2,951	3,050	2,996	(1.67)	20	22K	65M
1396/12/16	3,003	3,000	3,080	3,047	(1.84)	88	204K	622M
1396/12/15	3,095	2,970	3,189	3,104	4.41	95	105K	326M
1396/12/14	3,091	2,910	3,091	2,973	(1.62)	91	267K	794M
1396/12/13	3,025	3,000	3,118	3,022	(1.18)	39	84K	253M
1396/12/12	3,041	3,024	3,137	3,058	(0.59)	35	46K	141M
1396/12/09	3,112	3,001	3,144	3,076	(3.18)	52	128K	394M
1396/12/08	3,026	3,026	3,280	3,177	3.76	45	104K	331M
1396/12/07	3,179	3,000	3,179	3,062	(1.64)	29	53K	163M
1396/12/06	3,110	3,072	3,169	3,113	0.58	28	100K	312M
1396/12/05	3,129	3,000	3,270	3,095	(3.61)	66	150K	464M
1396/12/02	3,300	3,123	3,300	3,211	(3.22)	55	94K	303M
1396/11/30	3,489	3,300	3,490	3,318	(2.53)	33	59K	195M
1396/11/29	3,507	3,354	3,507	3,404	(0.44)	12	10K	33M
1396/11/28	3,320	3,320	3,500	3,419	(0.38)	47	67K	228M
1396/11/25	3,272	3,272	3,521	3,432	3.91	58	138K	473M
1396/11/24	3,491	3,253	3,491	3,303	(4.54)	107	173K	570M
1396/11/23	3,320	3,320	3,563	3,460	4.47	46	81K	282M
1396/11/21	3,300	3,220	3,500	3,312	(1.55)	29	59K	196M
1396/11/18	3,500	3,215	3,510	3,364	(5.61)	37	86K	291M
1396/11/17	3,722	3,463	3,796	3,564	0.51	105	109K	389M
1396/11/16	3,545	3,389	3,700	3,546	1.84	80	379K	1B
1396/11/15	3,550	3,370	3,600	3,482	(3.55)	84	273K	951M
1396/11/14	3,676	3,475	3,676	3,610	8.02	163	432K	2B
1396/11/11	3,180	3,062	3,386	3,342	8.54	114	750K	3B
1396/11/10	3,170	3,053	3,170	3,079	(6.38)	34	95K	292M
1396/11/09	3,439	3,200	3,439	3,289	(1.53)	7	8K	28M
1396/11/08	3,529	3,300	3,529	3,340	(2.74)	10	7K	24M
1396/11/07	3,439	3,291	3,450	3,434	0.73	37	10K	36M
1396/11/04	3,719	3,262	3,720	3,409	(2.66)	97	252K	860M
1396/11/03	3,580	3,342	3,580	3,502	3.36	70	256K	898M
1396/11/02	3,400	3,329	3,420	3,388	1.77	41	214K	726M
1396/11/01	3,490	3,218	3,490	3,329	0.51	35	67K	223M
1396/10/30	3,120	3,120	3,429	3,312	3.69	89	451K	1B
1396/10/27	3,169	3,110	3,262	3,194	4.04	50	182K	582M
1396/10/26	3,100	2,900	3,222	3,070	2.64	154	548K	2B
1396/10/25	3,033	2,915	3,100	2,991	(1.25)	48	161K	483M
1396/10/24	3,278	3,000	3,278	3,029	(1.27)	36	100K	304M
1396/10/23	2,950	2,950	3,125	3,068	4.25	50	112K	344M
1396/10/20	3,175	2,899	3,179	2,943	(2.81)	91	198K	584M
1396/10/19	3,119	2,999	3,147	3,028	0.13	84	338K	1B
1396/10/18	3,223	2,900	3,223	3,024	(6.03)	80	184K	557M
1396/10/17	3,220	3,120	3,299	3,218	2.29	45	64K	205M
1396/10/16	3,200	3,012	3,200	3,146	2.38	56	144K	453M
1396/10/13	3,200	3,036	3,300	3,073	(8.89)	146	478K	1B
1396/10/12	3,483	3,190	3,483	3,373	2.68	25	43K	144M
1396/10/11	3,298	3,155	3,400	3,285	2.98	45	67K	220M
1396/10/10	3,455	3,110	3,549	3,190	(7.67)	102	249K	793M
1396/10/09	3,470	3,325	3,584	3,455	(0.43)	24	59K	204M
1396/10/06	3,400	3,400	3,553	3,470	3.86	35	40K	138M
1396/10/05	3,352	3,270	3,490	3,341	(3.16)	81	160K	536M
1396/10/04	3,590	3,382	3,590	3,450	(1.06)	73	176K	606M
1396/10/03	3,462	3,400	3,659	3,487	(3.09)	87	310K	1B
1396/10/02	3,748	3,520	3,748	3,598	1.32	54	117K	420M
1396/09/29	3,699	3,474	3,699	3,551	2.48	128	196K	694M
1396/09/28	3,255	3,137	3,640	3,465	3.16	198	391K	1B
1396/09/27	3,595	3,260	3,640	3,359	(7.08)	212	331K	1B
1396/09/26	3,875	3,490	3,875	3,615	(1.79)	147	273K	985M
1396/09/25	3,950	3,669	3,950	3,681	(9.69)	295	1M	4B
1396/09/22	4,500	3,920	4,500	4,076	(5.84)	204	487K	2B
1396/09/21	4,340	4,132	4,450	4,329	4.46	176	335K	1B
1396/09/20	4,401	4,015	4,500	4,144	(7.11)	241	616K	3B
1396/09/19	4,500	4,444	4,550	4,461	0.13	38	100K	444M
1396/09/18	4,450	4,344	4,560	4,455	(0.11)	45	79K	351M
1396/09/14	4,699	4,410	4,699	4,460	(2.04)	49	131K	585M
1396/09/13	4,687	4,424	4,687	4,553	(2.06)	41	87K	397M
1396/09/12	4,640	4,401	4,745	4,649	2.81	165	480K	2B
1396/09/11	4,674	4,461	4,674	4,522	(0.15)	7	14K	64M
1396/09/08	4,600	4,400	4,743	4,529	(1.97)	41	102K	461M
1396/09/07	4,501	4,379	4,789	4,620	2.58	147	298K	1B
1396/09/05	4,690	4,281	4,695	4,504	(0.11)	193	367K	2B
1396/09/04	4,799	4,350	4,800	4,509	(5.13)	108	197K	887M
1396/09/01	4,938	4,710	4,938	4,753	(1.25)	40	94K	446M
1396/08/30	4,710	4,710	4,948	4,813	4.79	227	525K	3B
1396/08/29	4,620	4,500	4,715	4,593	(2.4)	104	478K	2B
1396/08/27	4,602	4,602	4,749	4,706	0.86	27	107K	503M
1396/08/24	4,774	4,652	4,774	4,666	0.45	45	95K	444M
1396/08/23	4,700	4,601	4,827	4,645	(1.25)	67	162K	753M
1396/08/22	4,740	4,640	5,000	4,704	(0.44)	144	338K	2B
1396/08/21	4,850	4,700	4,850	4,725	(1.85)	70	244K	1B
1396/08/20	4,999	4,730	5,000	4,814	(5.01)	65	133K	640M
1396/08/17	5,125	4,950	5,136	5,068	2.14	114	230K	1B
1396/08/16	4,882	4,680	5,150	4,962	(1.63)	176	422K	2B
1396/08/15	4,902	4,871	5,158	5,044	1.76	244	680K	3B
1396/08/14	4,787	4,671	5,110	4,957	5.69	344	1M	5B
1396/08/13	4,704	4,580	4,797	4,690	0.45	102	322K	2B
1396/08/10	4,731	4,551	4,823	4,669	(1.73)	120	339K	2B
1396/08/09	4,850	4,702	4,850	4,751	(1.08)	135	419K	2B
1396/08/08	4,711	4,711	4,970	4,803	(3.32)	192	529K	3B
1396/08/07	4,890	4,850	5,149	4,968	2.05	319	904K	4B
1396/08/06	4,998	4,780	5,139	4,868	(0.63)	158	379K	2B
1396/08/03	4,970	4,702	5,087	4,899	(0.55)	169	338K	2B
1396/08/02	5,236	4,824	5,363	4,926	(8.08)	516	2M	8B
1396/08/01	4,910	4,910	5,600	5,359	3.20	316	791K	4B
1396/07/30	5,222	5,103	5,397	5,193	(5.75)	141	449K	2B
1396/07/29	5,750	5,241	5,750	5,510	3.55	148	648K	4B
1396/07/26	4,984	4,984	5,476	5,321	6.74	361	1M	7B
1396/07/25	4,670	4,540	5,099	4,985	7.53	390	1M	6B
1396/07/24	4,740	4,526	4,818	4,636	(3.86)	198	726K	3B
1396/07/23	5,149	4,636	5,500	4,822	(6.39)	611	2M	10B
1396/07/22	5,350	5,000	5,360	5,151	(0.94)	312	779K	4B
1396/07/19	5,098	4,922	5,389	5,200	3.81	269	590K	3B
1396/07/18	5,383	4,914	5,500	5,009	(8.26)	380	988K	5B
1396/07/17	5,849	4,900	5,879	5,460	2.09	526	1M	7B
1396/07/16	4,900	4,900	5,382	5,348	9.30	240	1M	6B
1396/07/15	4,580	4,554	5,016	4,893	7.30	286	1M	7B
1396/07/12	4,699	4,470	4,700	4,560	(5.59)	296	1M	5B
1396/07/11	4,999	4,535	5,199	4,830	(3.94)	324	1M	6B
1396/07/10	5,028	4,724	5,031	5,028	9.93	213	1M	6B
1396/07/05	4,600	4,210	4,849	4,574	2.58	507	2M	9B
1396/07/04	4,400	4,200	4,900	4,459	(4.21)	394	2M	7B
1396/07/03	4,600	4,450	4,700	4,655	8.94	331	1M	6B
1396/07/02	4,350	3,924	4,750	4,273	(2.0)	378	1M	6B
1396/07/01	4,360	4,360	4,360	4,360	(2.07)	21	96K	417M
1396/06/14	4,500	4,225	4,760	4,452	1.99	320	1M	5B
1396/06/13	4,000	4,000	4,483	4,365	7.09	249	1M	6B
1396/06/12	4,100	3,700	4,277	4,076	4.81	371	2M	8B
1396/06/11	3,889	3,888	3,889	3,889	9.98	127	1M	5B
1396/06/08	3,536	3,536	3,536	3,536	9.98	16	72K	256M
1396/06/07	3,215	3,215	3,215	3,215	9.99	15	65K	207M
1396/06/06	2,728	2,728	3,000	2,923	7.15	150	947K	3B
1396/06/05	2,500	2,500	2,753	2,728	8.99	247	1M	3B
1396/06/04	2,837	2,340	2,837	2,503	(3.43)	207	1M	3B
1396/06/01	2,570	2,215	2,707	2,592	5.32	460	4M	9B
1396/05/31	2,202	2,202	2,489	2,461	8.75	144	1M	3B
1396/05/30	2,262	2,248	2,264	2,263	9.91	157	1M	2B
1396/05/29	2,001	2,000	2,250	2,059	(2.19)	135	801K	2B
1396/05/28	2,400	2,060	2,400	2,105	(4.01)	52	267K	562M
1396/05/25	2,434	2,167	2,434	2,193	(8.89)	108	581K	1B
1396/05/24	2,414	2,218	2,414	2,407	9.66	153	1M	3B
1396/05/23	2,000	1,838	2,201	2,195	9.70	46	395K	866M
1396/05/22	2,198	1,992	2,198	2,001	(9.58)	104	585K	1B
1396/05/21	2,469	2,122	2,469	2,213	(5.75)	71	263K	582M
1396/05/18	2,500	2,320	2,650	2,348	(8.89)	164	1M	3B
1396/05/17	2,577	2,510	2,577	2,577	9.99	270	3M	7B
1396/05/16	2,343	2,343	2,343	2,343	10.00	11	172K	402M
1396/05/15	2,130	2,130	2,130	2,130	21.16	17	311K	662M
1396/04/12	1,806	1,572	1,806	1,758	7.06	135	894K	2B
1396/04/11	1,642	1,642	1,642	1,642	9.98	38	439K	721M
1396/04/10	1,493	1,490	1,493	1,493	9.94	121	1M	2B
1396/04/07	1,358	1,358	1,358	1,358	9.96	3	4K	6M
1396/04/04	1,165	1,165	1,235	1,235	9.97	45	653K	806M
1396/04/03	1,234	1,120	1,234	1,123	0.09	4	41K	46M
1396/03/31	1,122	1,120	1,122	1,122	0.09	2	1K	1M
1396/03/30	1,121	1,121	1,121	1,121	0.0	1	4K	4M
1396/03/21	1,121	1,121	1,121	1,121	(2.44)	1	7K	8M
1396/03/20	1,180	1,121	1,180	1,149	(2.63)	2	2K	2M
1396/03/08	1,181	1,180	1,181	1,180	(0.08)	2	13K	15M
1396/03/02	1,181	1,181	1,181	1,181	0.0	1	3K	4M
1396/03/01	1,181	1,181	1,181	1,181	0.0	2	28K	34M
1396/02/24	1,181	1,181	1,181	1,181	0.0	1	3K	3M
1396/02/23	1,181	1,181	1,181	1,181	0.0	1	1K	2M
1396/02/20	1,181	1,181	1,181	1,181	(3.04)	1	12K	14M
1396/02/18	1,373	1,181	1,373	1,218	(2.48)	8	44K	53M
1396/02/17	1,362	1,188	1,362	1,249	0.81	6	14K	18M
1396/02/16	1,312	1,182	1,312	1,239	3.86	7	20K	25M
1396/02/13	1,300	1,182	1,300	1,193	0.93	3	10K	11M
1396/02/12	1,182	1,182	1,182	1,182	(0.84)	1	1K	1M
1396/02/11	1,317	1,181	1,317	1,192	(0.5)	3	11K	13M
1396/02/10	1,171	1,171	1,201	1,198	3.10	13	538K	645M
1396/02/04	1,266	1,161	1,266	1,162	0.96	3	21K	25M
1396/02/03	1,150	1,150	1,160	1,151	(0.78)	2	9K	10M
1396/02/02	1,160	1,160	1,160	1,160	9.95	1	7K	8M
1396/01/29	1,120	1,010	1,121	1,055	(5.8)	9	120K	127M
1396/01/27	1,120	1,120	1,120	1,120	0.0	1	1K	1M
1396/01/26	1,120	1,120	1,120	1,120	0.0	1	14K	16M
1396/01/19	1,120	1,120	1,120	1,120	0.0	1	5K	5M
1396/01/16	1,120	1,120	1,120	1,120	0.0	1	90	101K
1396/01/15	1,120	1,120	1,120	1,120	0.0	1	3K	3M
1396/01/14	1,120	1,120	1,120	1,120	0.0	1	4K	4M
1395/12/28	1,120	1,120	1,120	1,120	(2.61)	40	409K	459M
1395/12/08	1,150	1,150	1,150	1,150	3.42	1	6K	7M
1395/11/20	1,112	1,112	1,112	1,112	0.09	2	26K	28M
1395/11/05	1,111	1,111	1,111	1,111	0.0	1	10K	11M
1395/10/28	1,111	1,111	1,111	1,111	0.0	1	531	590K
1395/10/25	1,111	1,111	1,111	1,111	0.0	2	24K	27M
1395/10/22	1,111	1,111	1,111	1,111	0.0	1	6K	7M
1395/10/15	1,111	1,111	1,111	1,111	0.0	1	40K	44M
1395/10/08	1,111	1,111	1,111	1,111	0.0	1	50K	56M
1395/09/30	1,111	1,111	1,111	1,111	0.0	1	13K	14M
1395/09/23	1,111	1,111	1,111	1,111	0.91	2	40K	44M
1395/09/14	1,101	1,101	1,101	1,101	0.0	1	40K	44M
1395/09/07	1,101	1,101	1,101	1,101	1.01	1	5K	5M
1395/08/26	1,100	1,071	1,100	1,090	4.81	2	8K	8M
1395/08/24	1,040	1,040	1,040	1,040	0.97	1	8K	9M
1395/08/23	1,030	1,030	1,030	1,030	(0.39)	2	10K	10M
1395/08/17	1,040	1,010	1,040	1,034	2.58	2	7K	8M
1395/08/12	1,000	1,000	1,020	1,008	0.80	5	44K	44M
1395/08/02	1,000	1,000	1,000	1,000	1.01	1	6K	6M
1395/07/12	990	990	990	990	(5.71)	3	21K	21M
1395/07/05	1,050	1,050	1,050	1,050	0.96	1	4K	4M
1395/07/03	1,040	1,040	1,040	1,040	(0.95)	1	14K	15M
1395/06/28	1,050	1,050	1,050	1,050	0.0	1	7K	7M
1395/06/24	1,050	1,050	1,050	1,050	0.0	1	4K	4M
1395/06/10	1,050	1,050	1,050	1,050	0.0	1	20K	21M
1395/06/03	1,050	1,050	1,050	1,050	5.00	1	56K	59M
1395/06/02	1,000	1,000	1,000	1,000	5.26	1	400K	400M
1395/05/26	950	950	950	950	1.71	2	1K	1M
1395/05/19	910	910	950	934	(7.06)	3	14K	13M
1395/04/28	1,005	1,005	1,005	1,005	0.40	2	20K	20M
1395/04/23	1,001	1,000	1,001	1,001	0.10	2	577K	578M
1395/04/21	1,000	1,000	1,000	1,000	(0.1)	1	69K	69M
1395/04/20	1,000	990	1,001	1,001	(0.2)	3	1M	1B
1395/04/13	1,003	1,003	1,003	1,003	0.30	1	850K	853M
1395/04/12	1,000	1,000	1,000	1,000	(0.2)	1	5K	5M
1395/04/08	1,002	1,002	1,002	1,002	1.62	2	850K	852M
1395/04/06	1,000	970	1,100	986	(1.4)	5	37K	37M
1395/04/01	1,000	1,000	1,000	1,000	0.0	3	36K	36M
1395/03/30	1,000	1,000	1,000	1,000	4.17	5	155K	155M
1395/03/25	970	950	1,000	960	(1.03)	3	535K	514M
1395/03/18	970	970	970	970	(3.0)	2	56K	54M
1395/02/29	1,000	1,000	1,000	1,000	0.0	1	2M	2B
1395/02/27	1,000	1,000	1,000	1,000	17.65	1	2M	2B
1395/02/22	851	850	851	850	0.0	2	36K	31M
1395/02/18	850	850	850	850	(1.85)	2	47K	40M
1395/02/15	880	850	880	866	0.46	5	110K	95M
1395/02/14	900	850	900	862	(4.22)	5	68K	59M
1395/01/09	900	900	900	900	2.86	3	9K	8M
1394/11/27	875	875	875	875	(0.57)	1	26K	23M
1394/11/03	880	880	880	880	0.57	1	7K	6M
1394/10/29	875	875	875	875	(0.23)	1	3K	2M
1394/10/28	880	875	880	877	1.98	2	7K	6M
1394/10/23	860	860	860	860	0.35	2	41K	35M
1394/10/15	855	855	860	857	(0.35)	2	16K	14M
1394/10/02	860	860	860	860	0.0	1	2K	2M
1394/09/02	860	860	860	860	(0.58)	1	3K	3M
1394/08/26	865	865	865	865	0.58	1	40K	35M
1394/08/20	860	860	860	860	0.0	1	4K	3M
1394/08/05	860	860	860	860	6.17	2	16K	14M
1394/07/15	810	810	810	810	2.53	1	7K	6M
1394/06/14	790	790	790	790	(1.25)	1	6K	4M
1394/06/10	800	800	800	800	5.12	1	18K	14M
1394/04/23	851	851	851	851	0.0	1	705	600K
1394/04/21	851	850	851	851	(5.44)	2	7K	6M
1394/04/20	900	900	900	900	(10.0)	1	12K	11M
1394/03/30	1,000	1,000	1,000	1,000	5.26	1	545	545K
1394/03/27	950	950	950	950	11.76	1	8K	8M
1394/03/20	850	850	850	850	0.0	2	6K	5M
1394/02/29	850	850	850	850	0.0	1	3K	2M
1394/02/08	850	850	850	850	0.0	1	37K	31M
1394/02/06	850	850	850	850	0.0	1	9K	8M
1394/01/17	850	850	850	850	(4.82)	1	3K	2M
1393/12/27	880	880	950	893	9.04	4	30K	27M
1393/12/25	820	810	820	819	(0.12)	2	8K	7M
1393/12/13	820	820	820	820	0.61	1	3K	2M
1393/12/03	815	815	815	815	0.0	1	3K	2M
1393/11/28	815	815	815	815	1.62	1	8K	7M
1393/11/14	802	802	802	802	(0.12)	1	10K	8M
1393/11/11	803	802	803	803	(6.63)	3	18K	14M
1393/11/06	860	860	860	860	(4.44)	1	795	684K
1393/10/27	900	900	900	900	5.51	1	1K	901K
1393/10/24	850	850	860	853	(0.81)	2	12K	10M
1393/10/15	860	860	860	860	1.18	2	18K	16M
1393/10/14	850	850	850	850	3.28	1	4K	4M
1393/10/08	802	802	852	823	(25.25)	3	28K	23M
1393/09/17	1,101	1,101	1,101	1,101	18.64	1	500	550K
1393/09/16	1,001	855	1,001	928	(22.67)	2	10K	9M
1393/08/19	1,200	1,200	1,200	1,200	9.09	1	10K	12M
1393/08/10	1,100	1,100	1,100	1,100	10.00	1	3	3K
1393/08/06	1,000	1,000	1,000	1,000	(9.09)	1	910	910K
1393/08/04	1,100	1,100	1,100	1,100	10.00	3	1K	2M
1393/07/30	1,000	1,000	1,000	1,000	(9.09)	1	990	990K
1393/07/29	1,100	1,100	1,100	1,100	0.0	2	181K	199M
1393/07/28	1,100	1,100	1,100	1,100	29.41	1	3K	3M
1393/07/08	850	850	850	850	(1.16)	1	3K	3M
1393/06/24	860	860	860	860	1.18	1	13K	11M
1393/06/09	850	850	850	850	5.85	1	1K	850K
1393/05/28	803	803	803	803	(0.25)	1	3K	2M
1393/05/20	805	805	805	805	(10.65)	1	3K	2M
1393/04/25	1,101	1,101	1,101	1,101	0.09	1	899	990K
1393/04/24	1,100	1,100	1,100	1,100	0.0	1	1K	1M
1393/04/21	1,099	1,099	1,100	1,100	22.22	2	6K	6M
1393/04/15	900	900	900	900	(18.18)	1	5K	4M
1393/04/14	1,100	1,100	1,100	1,100	37.33	4	17K	19M
1393/04/04	801	801	801	801	(27.64)	1	2K	2M
1393/04/03	1,100	1,100	1,200	1,107	38.03	2	7K	7M
1393/03/31	802	802	802	802	0.12	1	18K	14M
1393/03/04	801	801	801	801	0.0	1	2K	1M
1393/03/03	801	801	801	801	(27.18)	5	5K	4M
1393/02/24	1,100	1,100	1,100	1,100	(4.35)	1	100	110K
1393/02/15	1,200	1,100	1,200	1,150	(4.17)	2	200	230K
1393/02/10	1,200	1,200	1,200	1,200	0.0	1	180K	216M
1393/01/10	1,200	1,200	1,200	1,200	0.0	1	1K	1M
1393/01/05	1,200	1,200	1,200	1,200	0.0	1	20K	24M
1392/12/27	1,200	1,200	1,200	1,200	0.0	1	10K	12M
1392/12/26	1,200	1,200	1,200	1,200	50.00	4	33K	40M
1392/11/28	800	800	800	800	(16.58)	1	20K	16M