Name: سرمایه گذاری وثوق امین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری وثوق امین
وثوق(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	39,800	38,020	39,800	38,200	(2.53)	182	2M	61B
1405/06/28	40,010	39,130	40,330	39,190	(2.83)	182	2M	72B
1405/06/25	41,080	39,990	41,080	40,330	(0.81)	239	2M	91B
1405/06/24	40,990	40,100	41,780	40,660	(1.62)	185	1M	58B
1405/06/23	41,600	41,000	42,400	41,330	(1.64)	143	937K	39B
1405/06/22	41,830	41,820	42,440	42,020	0.0	209	863K	36B
1405/06/21	41,600	41,600	42,850	42,020	0.96	137	774K	33B
1405/06/18	40,500	40,500	42,000	41,630	2.01	229	2M	71B
1405/06/17	41,010	40,630	41,600	40,810	(0.78)	153	1M	43B
1405/06/16	40,110	40,110	41,310	41,090	2.44	270	2M	71B
1405/06/15	40,950	39,710	41,500	40,110	(2.0)	214	1M	51B
1405/06/14	40,590	40,500	41,480	41,010	1.81	141	976K	40B
1405/06/11	38,950	38,910	40,400	40,240	2.57	326	2M	90B
1405/06/10	39,600	38,490	39,640	39,210	1.87	232	2M	72B
1405/06/09	39,300	38,320	39,400	38,490	(2.56)	348	2M	80B
1405/06/08	39,130	38,200	40,000	39,500	1.49	230	2M	60B
1405/06/07	39,130	38,200	40,000	39,500	1.49	230	2M	60B
1405/06/04	37,990	37,560	39,120	38,920	2.45	589	5M	206B
1405/06/03	37,450	37,450	39,740	37,990	(1.58)	502	4M	147B
1405/06/02	38,600	38,600	38,650	38,600	(2.99)	110	817K	32B
1405/06/01	40,450	38,850	41,140	39,790	(0.65)	203	2M	63B
1405/05/31	40,540	38,340	40,540	40,050	1.75	426	3M	116B
1405/05/28	39,140	39,140	41,480	39,360	(2.45)	701	7M	273B
1405/05/27	40,350	40,350	40,350	40,350	(2.98)	54	729K	29B
1405/05/26	43,000	41,550	43,000	41,590	(2.9)	328	2M	104B
1405/05/25	43,050	42,000	43,050	42,790	2.37	383	3M	133B
1405/05/24	41,830	40,990	41,830	41,800	2.90	352	3M	136B
1405/05/21	40,620	40,620	40,620	40,620	2.99	117	2M	62B
1405/05/20	40,620	40,620	40,620	40,620	2.99	117	2M	62B
1405/05/19	39,440	39,440	39,440	39,440	2.98	39	365K	14B
1405/03/19	38,300	38,300	38,300	38,300	2.96	104	1M	50B
1405/03/18	35,700	35,700	37,900	37,200	1.09	410	4M	134B
1405/03/17	36,700	36,700	36,800	36,800	2.94	97	997K	37B
1405/03/16	34,550	34,550	35,900	35,750	2.44	227	2M	71B
1405/03/13	34,900	34,500	34,900	34,900	2.95	279	3M	93B
1405/03/12	33,950	33,400	33,950	33,900	2.73	270	3M	103B
1405/03/11	33,000	33,000	33,000	33,000	2.96	48	756K	25B
1405/03/10	32,050	32,050	32,050	32,050	2.89	18	70K	2B
1405/03/06	31,150	30,450	31,150	31,150	2.98	115	1M	41B
1405/03/05	31,150	30,450	31,150	31,150	2.98	115	1M	41B
1405/03/04	30,250	30,250	30,250	30,250	2.89	38	633K	19B
1405/03/03	29,400	29,400	29,400	29,400	2.98	30	390K	11B
1405/03/02	27,800	27,800	28,550	28,550	2.88	85	746K	21B
1405/02/30	27,800	27,250	27,800	27,750	2.78	164	2M	67B
1405/02/29	25,850	25,850	27,350	27,000	1.50	281	3M	89B
1404/12/09	27,300	25,850	27,300	26,350	(0.94)	92	2M	40B
1404/12/06	26,900	25,600	27,050	26,600	0.95	378	5M	125B
1404/12/05	26,350	24,950	26,400	26,350	2.73	350	6M	154B
1404/12/04	25,650	25,100	25,650	25,650	2.81	228	4M	112B
1404/12/03	24,950	24,950	24,950	24,950	2.89	51	707K	18B
1404/12/02	24,850	23,450	24,850	24,250	0.41	600	9M	230B
1404/11/29	24,150	24,150	24,150	24,150	2.99	105	2M	44B
1404/11/28	23,450	22,400	23,450	23,450	2.85	452	9M	216B
1404/11/27	22,800	22,800	22,800	22,800	2.93	59	1M	24B
1404/11/26	22,150	22,150	22,150	22,150	2.78	42	616K	14B
1404/11/25	21,550	21,550	21,550	21,550	2.86	77	2M	37B
1404/11/21	20,950	20,950	20,950	20,950	3.00	67	2M	35B
1404/11/20	20,340	20,340	20,340	20,340	2.99	81	2M	33B
1404/11/19	19,760	19,670	19,770	19,750	2.86	134	2M	38B
1404/11/18	19,230	18,790	19,240	19,200	2.78	165	2M	46B
1404/11/14	18,410	18,250	18,760	18,680	2.52	87	652K	12B
1404/11/13	17,400	17,400	18,350	18,220	2.24	170	3M	49B
1404/11/12	17,610	17,600	18,000	17,820	1.19	92	485K	9B
1404/11/11	18,060	17,020	18,060	17,610	0.40	155	2M	38B
1404/11/08	17,350	17,350	18,290	17,540	(1.9)	219	5M	95B
1404/11/07	17,880	17,880	17,880	17,880	(2.98)	20	858K	15B
1404/11/05	18,800	17,830	18,800	18,430	0.27	158	2M	42B
1404/11/04	18,400	17,860	18,410	18,380	2.80	417	5M	94B
1404/11/01	17,880	17,870	17,880	17,880	3.00	123	3M	48B
1404/10/30	17,360	17,360	17,360	17,360	2.97	79	1M	18B
1404/10/29	16,940	16,510	16,940	16,860	2.49	201	5M	78B
1404/10/28	16,450	16,110	16,460	16,450	2.88	141	2M	40B
1404/10/24	16,040	15,640	16,110	15,990	2.17	210	2M	33B
1404/10/23	15,520	15,460	16,290	15,650	(1.76)	280	4M	63B
1404/10/22	15,940	15,870	16,390	15,930	(2.63)	129	2M	25B
1404/10/21	16,400	15,760	16,570	16,360	1.05	183	3M	46B
1404/10/20	16,190	16,190	16,190	16,190	(3.0)	83	1M	18B
1404/10/17	16,700	16,650	16,740	16,690	(2.74)	53	523K	9B
1404/10/16	17,270	16,890	17,300	17,160	1.66	311	5M	90B
1404/10/15	16,750	16,530	16,990	16,880	2.24	244	4M	72B
1404/10/14	16,380	15,850	16,770	16,510	1.35	282	2M	40B
1404/10/10	16,250	16,170	16,330	16,290	2.71	369	7M	116B
1404/10/09	15,600	15,200	15,920	15,860	2.59	213	3M	45B
1404/10/08	15,880	15,410	15,890	15,460	(2.64)	280	3M	49B
1404/10/07	15,700	15,700	16,270	15,880	(1.73)	174	960K	15B
1404/10/06	16,110	15,900	16,280	16,160	2.21	338	2M	40B
1404/10/03	15,950	15,700	16,100	15,810	(0.88)	283	2M	32B
1404/10/02	16,090	15,540	16,110	15,950	1.14	170	2M	31B
1404/10/01	16,280	15,730	16,280	15,770	(2.71)	348	3M	41B
1404/09/30	16,470	15,820	16,470	16,210	(0.49)	221	3M	42B
1404/09/29	16,400	15,990	16,400	16,290	0.99	197	3M	44B
1404/09/26	15,880	15,880	16,250	16,130	1.96	143	3M	52B
1404/09/25	16,500	15,730	16,540	15,820	(2.41)	183	2M	38B
1404/09/24	16,200	15,830	16,230	16,210	2.86	226	4M	60B
1404/09/23	16,110	15,660	16,460	15,760	(2.23)	239	2M	27B
1404/09/22	16,220	16,010	16,490	16,120	(2.01)	220	2M	24B
1404/09/19	16,480	16,420	16,920	16,450	(2.78)	144	1M	20B
1404/09/18	16,800	16,540	17,380	16,920	(0.76)	121	1M	18B
1404/09/17	16,880	16,380	17,130	17,050	2.34	148	3M	48B
1404/09/16	16,680	16,330	16,680	16,660	2.84	190	3M	49B
1404/09/15	16,200	16,070	16,210	16,200	2.92	61	982K	16B
1404/09/12	15,900	15,700	16,190	15,740	(2.72)	281	4M	67B
1404/09/11	16,690	16,170	16,690	16,180	(2.94)	42	421K	7B
1404/09/10	17,000	16,020	17,000	16,670	0.97	153	3M	44B
1404/09/09	15,930	15,930	16,900	16,510	0.55	98	977K	16B
1404/08/26	16,380	16,120	16,580	16,420	1.99	129	898K	15B
1404/08/25	16,840	16,040	16,840	16,100	(2.6)	117	642K	10B
1404/08/24	16,770	16,130	16,790	16,530	0.92	57	274K	5B
1404/08/21	15,950	15,950	16,640	16,380	1.36	201	2M	25B
1404/08/20	16,320	15,950	16,420	16,160	1.32	87	453K	7B
1404/08/19	16,530	15,940	16,530	15,950	(2.92)	48	363K	6B
1404/08/18	16,530	16,020	16,590	16,430	(0.48)	119	2M	33B
1404/08/17	16,790	16,060	16,800	16,510	0.79	173	2M	35B
1404/08/14	16,890	16,020	16,930	16,380	(0.79)	226	3M	47B
1404/08/13	16,530	16,500	16,540	16,510	(2.94)	79	1M	19B
1404/08/12	16,970	16,580	17,060	17,010	2.66	129	2M	37B
1404/08/11	16,930	16,430	17,370	16,570	(2.13)	116	885K	15B
1404/08/10	17,420	16,900	17,420	16,930	(2.81)	126	1M	22B
1404/08/07	17,940	17,410	17,940	17,420	(2.9)	100	486K	8B
1404/08/06	17,640	17,560	18,490	17,940	(0.88)	192	2M	33B
1404/08/05	18,120	17,220	18,250	18,100	2.14	312	4M	66B
1404/08/04	16,750	16,750	17,730	17,720	2.90	96	996K	18B
1404/08/03	17,220	17,000	17,220	17,220	2.99	171	4M	76B
1404/07/30	16,830	16,420	16,910	16,720	1.83	91	875K	15B
1404/07/29	16,550	16,220	16,600	16,420	(1.08)	96	366K	6B
1404/07/28	16,850	16,410	17,150	16,600	(1.72)	76	400K	7B
1404/07/27	17,150	16,770	17,200	16,890	(1.75)	107	1M	17B
1404/07/26	17,970	17,090	17,970	17,190	(2.39)	256	2M	36B
1404/07/23	17,700	17,250	18,230	17,610	(0.96)	108	885K	16B
1404/07/22	17,860	17,210	17,890	17,780	2.36	99	1M	23B
1404/07/21	17,410	16,970	17,410	17,370	2.72	140	2M	36B
1404/07/20	16,460	16,460	16,970	16,910	2.61	142	2M	37B
1404/07/19	16,870	16,380	17,000	16,480	(2.31)	133	2M	32B
1404/07/16	17,300	16,850	17,300	16,870	(2.88)	141	2M	32B
1404/07/15	17,440	16,970	17,450	17,370	2.48	132	1M	25B
1404/07/14	16,910	16,830	16,980	16,950	2.79	212	3M	51B
1404/07/13	17,370	16,410	17,370	16,490	(2.48)	175	2M	33B
1404/07/12	16,970	16,600	17,020	16,910	2.18	159	2M	27B
1404/07/09	16,660	16,020	16,680	16,550	2.10	194	2M	39B
1404/07/08	16,980	16,150	16,980	16,210	(2.58)	212	3M	50B
1404/07/07	15,970	15,970	16,840	16,640	1.77	261	3M	42B
1404/07/06	15,810	15,810	16,630	16,350	1.24	326	3M	49B
1404/07/05	16,140	16,140	16,690	16,150	(2.89)	391	4M	68B
1404/07/02	16,160	16,160	16,160	16,630	(0.12)	4	37K	596M
1404/07/01	16,270	16,260	16,270	16,650	(0.66)	39	245K	4B
1404/06/31	16,700	16,700	17,280	16,760	(2.61)	195	2M	41B
1404/06/30	17,210	17,210	17,210	17,210	(2.99)	44	2M	26B
1404/06/29	17,290	17,290	17,290	17,740	(0.45)	4	176K	3B
1404/06/26	17,320	17,320	17,320	17,820	(0.17)	8	70K	1B
1404/06/25	17,380	17,380	17,380	17,850	(0.34)	15	141K	2B
1404/06/24	17,590	17,590	18,400	17,910	(1.21)	233	4M	69B
1404/06/23	18,130	18,130	18,130	18,130	2.95	76	1M	24B
1404/06/22	17,610	17,610	17,610	17,610	2.98	73	1M	22B
1404/06/18	17,120	17,120	17,120	17,100	2.83	99	1M	20B
1404/06/17	16,640	16,640	16,640	16,630	2.91	87	1M	20B
1404/06/16	15,970	15,600	16,200	16,160	2.73	162	3M	52B
1404/06/15	15,730	15,730	15,990	15,730	(2.96)	319	6M	100B
1404/06/12	15,750	15,750	15,750	16,210	(0.12)	5	42K	662M
1404/06/11	15,770	15,770	15,770	16,230	(0.12)	5	48K	751M
1404/06/09	15,770	15,770	15,770	16,250	0.0	1	7K	113M
1404/06/08	15,770	15,770	15,770	16,250	0.0	1	6K	100M
1404/06/05	16,250	16,250	16,250	16,250	(4.97)	6	38K	624M
1404/06/04	16,590	16,590	16,590	17,100	0.0	1	5K	83M
1404/06/01	16,600	16,600	16,600	17,100	(0.06)	2	13K	217M
1404/05/29	16,610	16,610	16,610	17,110	(0.06)	2	13K	218M
1404/05/28	16,690	16,690	16,690	17,120	(0.47)	6	171K	3B
1404/05/27	16,770	16,770	16,770	17,200	(0.46)	8	170K	3B
1404/05/26	16,790	16,790	16,790	17,280	(0.12)	1	34K	568M
1404/05/25	16,900	16,900	16,900	17,300	(0.69)	18	259K	4B
1404/05/22	16,990	16,990	16,990	17,420	(0.51)	2	200K	3B
1404/05/20	17,180	17,180	17,180	17,510	(1.13)	9	416K	7B
1404/05/18	17,190	17,190	17,190	17,710	(0.06)	2	12K	206M
1404/05/13	17,240	17,240	17,240	17,720	(0.28)	1	100K	2B
1404/05/12	17,340	17,340	17,340	17,770	(0.56)	6	203K	4B
1404/05/08	17,510	17,510	17,510	17,870	(1.0)	11	360K	6B
1404/05/07	17,520	17,520	17,520	18,050	(0.06)	2	14K	237M
1404/05/06	17,530	17,530	17,530	18,060	(0.06)	6	20K	358M
1404/05/05	17,190	17,190	17,190	18,070	(0.11)	9	26K	450M
1404/05/01	17,580	17,580	17,580	18,090	(0.17)	2	60K	1B
1404/04/31	17,580	17,580	17,580	18,120	0.0	1	3K	53M
1404/04/30	17,580	17,580	17,580	18,120	0.0	1	4K	62M
1404/04/28	17,270	17,270	17,270	18,120	(0.28)	6	55K	955M
1404/04/25	17,630	17,630	17,630	18,170	0.0	1	3K	57M
1404/04/24	17,630	17,630	17,630	18,170	0.0	1	3K	53M
1404/04/18	17,290	17,290	17,290	18,170	(0.11)	7	30K	527M
1404/04/17	17,660	17,660	17,660	18,190	(0.05)	2	25K	449M
1404/04/16	17,660	17,660	17,660	18,200	0.0	1	3K	50M
1404/04/11	17,680	17,680	17,680	18,200	(0.11)	2	31K	548M
1404/04/10	17,710	17,710	17,710	18,220	(0.16)	2	57K	1B
1404/04/09	17,750	17,750	17,750	18,250	(0.22)	2	74K	1B
1404/04/08	17,850	17,850	17,850	18,290	(0.6)	6	208K	4B
1404/03/21	17,970	17,970	17,970	18,400	(0.65)	12	239K	4B
1404/03/20	18,000	18,000	18,000	18,520	(0.16)	9	64K	1B
1404/03/19	18,780	17,730	18,810	18,550	1.53	585	8M	141B
1404/03/18	18,240	18,240	18,830	18,270	(2.82)	324	5M	93B
1404/03/17	18,360	18,360	18,360	18,800	(0.63)	17	222K	4B
1404/02/31	19,190	18,880	19,190	18,920	(2.77)	94	1M	20B
1404/02/30	19,460	19,460	19,460	19,460	2.96	219	3M	59B
1404/02/29	18,370	18,370	18,940	18,900	2.77	172	3M	47B
1404/02/28	18,340	18,340	18,880	18,390	(2.7)	340	4M	72B
1404/02/27	19,150	18,610	19,450	18,900	(1.46)	672	8M	151B
1404/02/24	19,180	19,180	19,180	19,180	2.95	90	1M	28B
1404/02/23	18,670	18,670	18,670	18,630	2.76	88	1M	20B
1404/02/22	18,100	17,940	18,160	18,130	2.78	111	1M	24B
1404/02/21	17,830	16,810	17,830	17,640	1.85	518	4M	78B
1404/02/20	17,320	17,010	17,320	17,320	2.97	186	1M	24B
1404/02/13	16,870	16,870	16,870	16,820	2.69	113	1M	19B
1404/02/10	16,530	16,530	16,530	16,380	2.06	56	842K	14B
1404/02/09	15,490	15,420	16,100	16,050	2.62	256	3M	41B
1404/02/08	15,630	15,550	16,190	15,640	(2.43)	255	3M	50B
1404/02/07	16,160	15,680	16,530	16,030	(0.8)	288	3M	42B
1404/02/06	15,810	15,810	16,630	16,160	(0.68)	418	4M	72B
1404/02/03	15,880	15,880	15,880	16,270	(0.61)	33	240K	4B
1404/02/02	16,310	16,310	16,800	16,370	(2.62)	75	1M	17B
1404/02/01	17,700	16,800	17,700	16,810	(2.89)	319	3M	47B
1404/01/31	17,090	17,090	18,100	17,310	(1.7)	613	6M	96B
1404/01/30	17,610	17,610	17,610	17,610	2.98	119	2M	32B
1404/01/27	17,270	17,270	17,270	17,100	1.97	73	817K	14B
1404/01/26	16,770	16,770	16,770	16,770	2.95	104	1M	21B
1404/01/25	16,300	16,300	16,300	16,290	2.91	75	1M	20B
1404/01/24	15,810	15,810	16,280	15,830	(2.82)	233	4M	66B
1404/01/20	15,870	15,870	15,870	16,290	(0.43)	5	173K	3B
1404/01/19	16,030	16,030	16,030	16,360	(0.97)	26	383K	6B
1404/01/18	16,030	16,030	16,030	16,520	0.0	1	3K	51M
1404/01/17	15,760	15,760	15,760	16,520	(0.36)	15	82K	1B
1404/01/16	16,090	16,090	16,090	16,580	0.0	1	5K	80M
1404/01/10	16,100	16,100	16,100	16,580	(0.06)	3	16K	264M
1404/01/09	16,120	16,120	16,120	16,590	(0.12)	4	38K	611M
1404/01/06	16,200	16,200	16,200	16,610	(0.54)	8	219K	4B
1404/01/05	16,200	16,200	16,200	16,700	0.0	1	7K	111M
1403/12/28	16,210	16,210	16,210	16,700	(0.06)	5	26K	415M
1403/12/27	16,230	16,230	16,230	16,710	(0.12)	8	44K	710M
1403/12/26	16,240	16,240	16,240	16,730	(0.06)	6	26K	415M
1403/12/25	16,810	16,060	17,420	16,740	(0.95)	381	3M	52B
1403/12/22	16,400	16,400	16,400	16,900	0.0	1	6K	100M
1403/12/21	16,400	16,400	16,400	16,900	0.0	1	3K	45M
1403/12/20	16,410	16,410	16,410	16,900	(0.06)	3	31K	514M
1403/12/19	16,420	16,420	16,420	16,910	(0.06)	7	24K	397M
1403/12/18	16,490	16,490	16,490	16,920	(0.47)	18	194K	3B
1403/12/15	17,100	16,540	17,530	17,000	(0.29)	342	2M	33B
1403/12/14	16,880	16,880	17,240	17,050	1.13	305	1M	21B
1403/12/13	16,840	16,840	17,300	16,860	(2.88)	196	2M	32B
1403/12/12	17,150	17,150	17,990	17,360	(1.75)	236	2M	32B
1403/12/11	18,050	17,360	18,410	17,670	(1.23)	305	4M	64B
1403/12/08	0	17,120	18,150	17,890	1.47	600	7M	128B
1403/12/07	16,850	16,850	17,650	17,630	2.86	109	1M	21B
1403/12/06	17,140	17,120	17,620	17,140	(2.83)	487	6M	99B
1403/12/05	17,880	17,150	18,000	17,640	0.40	229	2M	36B
1403/12/04	17,840	17,030	17,880	17,570	1.21	532	6M	100B
1403/12/01	17,360	16,930	17,370	17,360	2.90	120	1M	23B
1403/11/30	16,870	16,840	16,870	16,870	2.99	249	3M	50B
1403/11/29	16,300	16,010	16,410	16,380	2.76	214	2M	39B
1403/11/28	15,400	15,400	16,250	15,940	1.01	467	6M	101B
1403/11/27	15,670	15,670	16,250	15,780	(2.29)	339	9M	139B
1403/11/23	15,700	15,700	15,700	16,150	(0.19)	8	80K	1B
1403/11/21	16,500	15,540	16,500	16,180	1.00	603	8M	124B
1403/11/17	15,680	15,670	16,100	16,020	2.43	272	5M	73B
1403/11/03	15,650	15,400	15,650	15,640	2.89	412	6M	92B
1403/11/02	15,190	15,190	15,600	15,200	(2.88)	395	11M	164B
1403/11/01	15,340	15,340	15,340	15,650	(1.01)	14	428K	7B
1403/10/19	15,850	15,390	15,850	15,810	2.73	654	11M	177B
1403/10/18	15,390	15,390	15,390	15,390	2.94	100	1M	22B
1403/10/17	14,950	14,950	14,950	14,950	2.96	93	2M	23B
1403/10/16	14,600	14,600	14,600	14,520	2.40	88	1M	17B
1403/10/10	14,150	14,150	14,180	14,180	2.98	964	56M	798B
1403/10/09	14,390	13,710	14,390	13,770	(2.55)	859	31M	421B
1403/10/08	14,500	13,910	14,750	14,130	(1.46)	653	8M	109B
1403/10/05	14,340	14,340	14,340	14,340	2.94	170	3M	43B
1403/10/04	13,760	13,680	14,040	13,930	2.13	579	5M	75B
1403/10/03	14,000	13,500	14,000	13,640	(1.94)	608	5M	71B
1403/10/02	14,200	13,450	14,270	13,910	0.36	1,313	20M	276B
1403/10/01	13,860	13,860	13,860	13,860	2.97	107	3M	35B
1403/09/28	13,470	13,220	13,470	13,460	2.91	358	5M	62B
1403/09/27	13,070	12,740	13,100	13,080	2.83	566	9M	119B
1403/09/26	12,790	12,260	12,790	12,720	2.42	756	12M	150B
1403/09/25	12,500	12,500	12,500	12,420	2.31	67	1M	16B
1403/09/17	12,140	12,120	12,370	12,140	(2.8)	485	7M	82B
1403/09/14	12,480	12,470	12,640	12,490	(2.8)	459	6M	77B
1403/09/13	13,120	12,360	13,120	12,850	0.86	779	9M	115B
1403/09/12	12,740	12,740	12,740	12,740	2.99	197	3M	33B
1403/09/11	12,370	12,150	12,370	12,370	3.00	332	3M	42B
1403/09/10	11,760	11,710	12,100	12,010	2.21	549	6M	67B
1403/09/07	11,670	11,610	11,770	11,750	2.80	586	7M	87B
1403/09/06	11,750	11,070	11,750	11,430	0.18	884	11M	125B
1403/09/05	11,200	11,200	11,420	11,410	2.89	414	9M	97B
1403/09/04	11,090	10,950	11,090	11,090	2.97	218	4M	40B
1403/08/27	11,230	10,670	11,230	10,770	(2.09)	359	4M	40B
1403/08/26	10,700	10,550	11,080	11,000	2.23	447	4M	46B
1403/08/23	11,000	10,450	11,040	10,760	0.28	310	2M	23B
1403/08/22	10,520	10,270	10,830	10,730	2.00	413	4M	47B
1403/08/21	10,120	10,120	10,660	10,520	1.64	654	7M	69B
1403/08/20	10,560	10,190	10,690	10,350	(1.15)	529	5M	50B
1403/08/19	10,370	10,370	10,860	10,470	(4.03)	837	11M	114B
1403/08/16	10,610	10,610	10,610	10,910	(0.18)	3	93K	989M
1403/08/15	10,640	10,640	10,640	10,930	(0.27)	5	160K	2B
1403/08/14	10,650	10,650	10,650	10,960	(0.09)	7	36K	378M
1403/08/12	10,650	10,650	10,650	10,970	0.0	4	28K	300M
1403/08/09	10,690	10,690	10,690	10,970	(0.45)	16	241K	3B
1403/08/08	10,870	10,870	10,890	11,020	(1.61)	88	921K	10B
1403/08/07	11,650	11,160	11,800	11,200	(2.61)	180	3M	29B
1403/08/06	11,390	11,390	11,960	11,500	(2.04)	595	8M	89B
1403/08/05	11,740	11,740	11,740	11,740	(2.98)	56	972K	11B
1403/08/01	11,740	11,740	11,740	12,100	0.0	1	8K	100M
1403/07/30	11,740	11,740	11,740	12,100	0.0	1	10K	117M
1403/07/29	11,740	11,740	11,740	12,100	0.0	2	9K	101M
1403/07/28	11,670	11,670	11,670	12,100	(1.47)	29	473K	6B
1403/07/23	11,920	11,920	11,920	12,280	0.0	1	4K	50M
1403/07/22	11,930	11,930	11,930	12,280	(0.08)	10	57K	679M
1403/07/21	11,960	11,960	11,960	12,290	(0.24)	24	146K	2B
1403/07/18	12,200	12,200	12,200	12,320	0.0	4	17K	206M
1403/07/17	12,200	12,200	12,200	12,320	0.0	2	18K	217M
1403/07/16	12,200	12,200	12,200	12,320	0.0	2	26K	323M
1403/07/11	12,200	12,200	12,200	12,320	0.0	1	16K	201M
1403/07/10	12,200	12,200	12,200	12,320	0.0	2	14K	173M
1403/07/09	12,210	12,210	12,210	12,320	(0.08)	18	149K	2B
1403/07/08	12,210	12,210	12,210	12,330	0.0	5	31K	383M
1403/07/07	12,210	12,210	12,210	12,330	0.0	3	17K	210M
1403/07/04	12,650	12,100	12,650	12,330	(1.04)	207	1M	15B
1403/07/03	12,490	12,260	12,500	12,460	2.64	247	2M	26B
1403/07/02	12,090	12,050	12,140	12,140	2.97	174	2M	22B
1403/07/01	11,740	11,740	12,220	11,790	(2.56)	427	6M	69B
1403/06/28	12,210	12,070	12,400	12,100	(2.73)	287	4M	51B
1403/06/27	12,650	12,260	12,700	12,440	0.24	158	2M	20B
1403/06/26	12,440	12,220	12,900	12,410	(1.43)	487	5M	59B
1403/06/25	13,120	12,440	13,190	12,590	(1.79)	307	3M	35B
1403/06/24	12,890	12,180	12,920	12,820	2.15	392	4M	51B
1403/06/21	12,550	12,540	12,550	12,550	2.95	142	2M	29B
1403/06/20	12,200	12,050	12,200	12,190	2.87	194	2M	29B
1403/06/19	11,890	11,890	11,890	11,850	2.60	70	2M	18B
1403/06/18	11,210	11,210	11,890	11,550	0.0	457	9M	102B
1403/06/17	11,550	11,550	11,550	11,550	(2.94)	4	18K	213M
1403/06/13	11,900	11,900	11,900	11,900	(1.98)	18	135K	2B
1403/06/11	12,140	12,140	12,140	12,140	(1.94)	70	790K	10B
1403/06/10	12,380	12,380	12,380	12,380	(1.98)	8	29K	355M
1403/06/07	12,630	12,630	12,630	12,630	(1.94)	19	162K	2B
1403/06/05	12,880	12,880	12,880	12,880	(1.98)	5	13K	170M
1403/06/03	13,140	13,140	13,140	13,140	(1.94)	7	57K	753M
1403/05/31	13,400	13,400	13,400	13,400	(1.98)	1	4K	51M
1403/05/30	13,670	13,670	13,670	13,670	(1.94)	2	11K	150M
1403/05/29	13,940	13,940	13,940	13,940	(1.97)	1	4K	54M
1403/05/28	14,220	14,220	14,220	14,220	(2.0)	13	150K	2B
1403/05/27	14,510	14,510	14,510	14,510	(1.96)	5	27K	388M
1403/05/10	14,360	14,360	14,360	14,800	0.0	1	7K	100M
1403/05/08	14,360	14,360	14,360	14,800	0.0	6	14K	203M
1403/05/06	14,380	14,380	14,380	14,800	(0.13)	7	49K	701M
1403/05/03	14,270	14,270	14,270	14,820	(1.33)	41	358K	5B
1403/05/02	14,570	14,570	14,570	15,020	0.0	3	11K	160M
1403/05/01	14,580	14,580	14,580	15,020	(0.07)	2	15K	221M
1403/04/31	14,580	14,580	14,580	15,030	0.0	1	3K	47M
1403/04/30	14,590	14,590	14,590	15,030	(0.07)	9	30K	437M
1403/04/27	14,670	14,670	14,670	15,040	(0.53)	13	225K	3B
1403/04/24	14,720	14,720	14,720	15,120	(0.33)	30	156K	2B
1403/04/23	14,930	14,920	15,530	15,170	(1.37)	130	599K	9B
1403/04/20	15,120	15,100	15,850	15,380	(0.19)	344	2M	31B
1403/04/19	15,400	14,650	15,460	15,410	2.66	432	4M	56B
1403/04/18	14,960	14,960	15,390	15,010	(2.66)	824	9M	139B
1403/04/17	16,000	15,340	16,000	15,420	(2.47)	145	1M	18B
1403/04/16	15,500	15,500	16,790	15,810	(3.07)	1,277	10M	164B
1403/04/13	15,830	15,830	15,830	16,310	0.0	3	12K	185M
1403/04/11	15,830	15,830	15,830	16,310	0.0	3	10K	159M
1403/04/10	15,860	15,860	15,860	16,310	(0.24)	5	110K	2B
1403/04/09	15,920	15,920	15,920	16,350	(0.37)	17	158K	3B
1403/04/06	16,360	16,360	16,360	16,410	(1.68)	72	1M	16B
1403/04/04	16,380	16,380	16,380	16,690	(0.12)	2	70K	1B
1403/04/03	16,380	16,380	16,380	16,710	0.0	2	13K	209M
1403/04/02	16,410	16,410	16,410	16,710	(0.18)	11	104K	2B
1403/03/30	16,410	16,410	16,410	16,740	0.0	3	15K	249M
1403/03/27	16,420	16,420	16,420	16,740	(0.06)	4	23K	385M
1403/03/23	16,430	16,430	16,430	16,750	(0.06)	3	21K	341M
1403/03/22	16,430	16,430	16,430	16,760	0.0	1	3K	51M
1403/03/21	16,450	16,450	16,450	16,760	(0.12)	8	72K	1B
1403/03/19	16,460	16,460	16,460	16,780	(0.06)	3	35K	569M
1403/03/16	16,460	16,460	16,460	16,790	0.0	1	12K	199M
1403/03/13	16,470	16,470	16,470	16,790	(0.06)	7	25K	415M
1403/03/12	16,500	16,500	16,500	16,800	(0.18)	23	121K	2B
1403/03/09	16,810	16,810	17,000	16,830	(1.87)	207	2M	34B
1403/03/08	16,850	16,850	16,850	17,150	(0.23)	25	119K	2B
1403/03/07	16,860	16,860	16,860	17,190	(0.06)	8	36K	614M
1403/03/06	16,860	16,860	16,860	17,200	0.0	3	14K	230M
1403/03/05	16,960	16,920	17,000	17,200	(0.35)	45	205K	3B
1403/03/01	17,170	17,170	17,780	17,260	(1.48)	200	980K	17B
1403/02/30	17,760	17,300	17,760	17,520	1.57	296	1M	22B
1403/02/29	17,180	17,130	17,860	17,250	(2.27)	468	3M	57B
1403/02/26	17,650	17,640	17,740	17,650	(2.92)	321	2M	37B
1403/02/25	18,200	18,150	18,500	18,180	(2.83)	245	2M	39B
1403/02/24	18,720	18,710	18,960	18,710	(2.96)	191	1M	22B
1403/02/23	20,080	18,990	20,080	19,280	(1.48)	357	2M	43B
1403/02/22	19,590	19,110	19,590	19,570	2.89	609	4M	80B
1403/02/19	18,650	18,650	19,700	19,020	(1.04)	770	7M	128B
1403/02/18	18,680	18,680	18,680	19,220	(0.16)	14	47K	881M
1403/02/17	18,760	18,760	18,760	19,250	(0.47)	18	154K	3B
1403/02/16	19,600	19,010	19,600	19,340	(1.28)	114	1M	25B
1403/02/12	19,700	19,700	19,700	19,590	2.40	129	912K	18B
1403/02/11	19,380	19,380	19,380	19,130	1.65	113	621K	12B
1403/02/10	19,050	19,050	19,050	18,820	1.73	98	648K	12B
1403/02/09	18,690	18,690	18,690	18,500	1.93	129	730K	14B
1403/02/08	18,220	18,220	18,220	18,150	2.60	111	981K	18B
1403/02/05	17,690	17,310	17,710	17,690	2.85	229	1M	18B
1403/02/04	17,930	17,130	17,930	17,200	(2.55)	853	5M	87B
1403/02/03	17,610	17,610	18,070	17,650	(2.75)	565	4M	78B
1403/02/02	18,800	17,970	18,800	18,150	(2.0)	393	2M	41B
1403/02/01	18,470	18,470	19,250	18,520	(2.73)	530	4M	79B
1403/01/29	18,870	18,870	18,870	19,040	(0.1)	17	108K	2B
1403/01/28	18,880	18,880	18,880	19,060	(0.05)	9	53K	1B
1403/01/27	18,900	18,900	19,280	19,070	(0.1)	296	3M	48B
1403/01/26	18,910	18,910	18,910	19,090	(0.05)	9	71K	1B
1403/01/25	18,920	18,920	19,440	19,100	(2.05)	142	713K	13B
1403/01/21	19,700	19,450	19,750	19,500	(2.74)	507	3M	52B
1403/01/20	20,000	20,000	20,700	20,050	(2.67)	762	4M	80B
1403/01/19	20,050	20,050	20,050	20,600	(0.24)	26	112K	2B
1403/01/18	20,300	20,300	20,300	20,650	(1.24)	96	379K	8B
1403/01/15	20,950	20,500	20,950	20,910	2.80	793	4M	83B
1403/01/14	20,410	19,700	20,410	20,340	2.62	515	3M	69B
1403/01/11	19,980	19,980	19,980	19,820	2.16	137	752K	15B
1403/01/08	19,400	19,250	19,410	19,400	2.92	386	3M	54B
1403/01/07	18,440	18,410	19,500	18,850	(0.63)	635	3M	60B
1403/01/06	19,540	18,730	19,600	18,970	(1.71)	666	3M	51B
1403/01/05	18,910	18,910	20,070	19,300	(0.97)	954	6M	117B
1402/12/28	18,990	18,990	18,990	19,490	(0.41)	25	137K	3B
1402/12/27	19,020	19,020	19,020	19,570	(0.15)	8	52K	985M
1402/12/26	19,050	19,050	19,050	19,600	(0.15)	10	46K	875M
1402/12/23	19,070	19,070	19,070	19,630	(0.1)	10	39K	744M
1402/12/22	19,090	19,090	19,090	19,650	(0.15)	9	45K	851M
1402/12/21	19,150	19,150	19,150	19,680	(0.3)	20	106K	2B
1402/12/20	19,160	19,160	19,160	19,740	(0.05)	5	17K	319M
1402/12/16	19,300	19,300	19,300	19,750	(0.5)	39	201K	4B
1402/12/15	19,400	19,400	19,400	19,850	(0.5)	26	188K	4B
1402/12/14	20,100	19,950	20,300	19,950	(2.92)	218	1M	26B
1402/12/13	20,000	20,000	21,050	20,550	0.49	603	3M	58B
1402/12/12	20,100	20,100	20,100	20,450	(1.21)	82	362K	7B
1402/12/09	20,200	20,200	20,200	20,700	(0.48)	25	159K	3B
1402/12/08	20,350	20,350	20,350	20,800	(0.72)	34	191K	4B
1402/12/07	20,900	20,850	21,550	20,950	(2.33)	155	804K	17B
1402/12/05	21,350	21,250	22,350	21,450	(2.05)	448	2M	37B
1402/12/02	21,850	21,850	22,500	21,900	(2.67)	673	3M	76B
1402/12/01	23,650	22,400	23,650	22,500	(2.39)	750	3M	78B
1402/11/30	23,000	22,700	23,050	23,050	2.90	541	3M	80B
1402/11/29	22,300	22,300	23,100	22,400	(2.4)	343	3M	73B
1402/11/28	22,400	22,400	22,400	22,950	(0.43)	19	145K	3B
1402/11/25	22,600	22,600	22,600	23,050	(0.86)	25	249K	6B
1402/11/24	22,650	22,650	22,650	23,250	(0.43)	24	93K	2B
1402/11/23	22,700	22,700	22,700	23,350	(0.21)	13	49K	1B
1402/11/21	22,850	22,850	22,850	23,400	(0.64)	26	189K	4B
1402/11/18	23,200	23,200	23,200	23,550	(1.46)	56	388K	9B
1402/11/17	24,000	23,900	24,000	23,900	(2.85)	197	1M	32B
1402/11/16	24,600	24,450	25,400	24,600	(2.38)	541	2M	55B
1402/11/15	24,850	24,800	26,250	25,200	(1.37)	889	4M	103B
1402/11/14	25,550	25,550	25,550	25,550	(2.85)	100	1M	27B
1402/11/11	26,600	26,250	27,000	26,300	(2.77)	408	2M	59B
1402/11/10	26,450	26,450	27,100	27,050	2.66	588	3M	78B
1402/11/09	26,450	25,650	26,450	26,350	2.53	645	4M	117B
1402/11/08	25,750	25,500	25,750	25,700	2.80	240	1M	30B
1402/11/07	24,200	24,200	25,600	25,000	0.40	851	7M	177B
1402/11/04	24,900	24,900	24,900	24,900	(2.92)	41	193K	5B
1402/11/03	25,650	25,650	25,650	25,650	(2.84)	62	273K	7B
1402/11/02	26,400	26,400	26,400	26,400	(2.94)	31	267K	7B
1402/11/01	27,200	27,200	27,200	27,200	(2.86)	28	305K	8B
1402/10/30	28,100	28,000	28,100	28,000	(2.95)	129	1M	30B
1402/10/27	28,900	28,850	29,600	28,850	(2.86)	532	3M	85B
1402/10/26	29,800	29,500	31,000	29,700	(2.3)	437	3M	78B
1402/10/25	30,650	29,900	31,350	30,400	(0.49)	372	1M	33B
1402/10/24	31,300	30,050	31,300	30,550	(0.49)	397	1M	35B
1402/10/23	30,550	30,550	31,400	30,700	(2.38)	649	3M	98B
1402/10/20	31,700	31,300	33,100	31,450	(2.48)	697	3M	92B
1402/10/19	32,150	31,600	32,250	32,250	2.87	367	1M	40B
1402/10/18	31,500	30,950	32,150	31,350	(1.57)	419	1M	34B
1402/10/17	31,650	31,650	33,050	31,850	(2.3)	660	3M	97B
1402/10/16	32,550	32,550	33,250	32,600	(2.83)	176	885K	29B
1402/10/13	35,200	33,350	35,200	33,550	(2.33)	527	3M	102B
1402/10/12	34,950	33,900	35,400	34,350	(1.58)	803	4M	139B
1402/10/11	35,050	33,500	35,050	34,900	2.50	1,555	7M	245B
1402/10/10	34,050	34,050	34,050	34,050	2.87	201	1M	35B
1402/10/09	32,950	32,550	33,100	33,100	2.95	353	2M	55B
1402/10/06	32,050	31,500	32,150	32,150	2.88	684	3M	108B
1402/10/05	30,500	30,500	31,300	31,250	2.80	232	2M	54B
1402/09/11	30,300	30,300	31,700	30,400	(2.56)	511	3M	89B
1402/09/08	32,250	31,000	32,550	31,200	(2.35)	540	2M	72B
1402/09/07	31,800	31,400	32,400	31,950	0.47	257	672K	21B
1402/09/06	31,150	31,150	32,000	31,800	2.25	557	2M	54B
1402/09/05	32,600	31,050	32,600	31,100	(2.81)	460	2M	66B
1402/09/04	32,000	31,900	32,500	32,000	(2.59)	420	2M	61B
1402/09/01	32,100	32,100	33,100	32,850	1.23	258	1M	46B
1402/08/30	31,250	31,250	32,800	32,450	1.72	213	568K	18B
1402/08/27	31,300	31,000	32,100	31,900	2.24	559	2M	72B
1402/08/24	31,850	31,100	32,000	31,200	(2.65)	597	3M	100B
1402/08/23	33,100	31,900	33,100	32,050	(2.44)	533	2M	67B
1402/08/22	33,300	32,550	33,300	32,850	0.15	362	776K	26B
1402/08/21	32,700	32,400	33,550	32,800	(1.8)	461	2M	52B
1402/08/20	33,850	32,950	33,850	33,400	0.91	582	2M	72B
1402/08/17	32,000	32,000	33,350	33,100	2.16	580	2M	53B
1402/08/16	31,250	31,250	32,800	32,400	1.41	439	2M	75B
1402/08/15	31,700	31,700	32,500	31,950	(2.14)	763	3M	93B
1402/08/14	32,800	32,500	33,400	32,650	(2.54)	620	3M	85B
1402/08/13	34,150	32,950	34,200	33,500	0.75	504	2M	79B
1402/08/10	33,900	32,150	33,950	33,250	0.61	422	1M	46B
1402/08/09	32,250	32,250	33,100	33,050	2.80	399	2M	73B
1402/08/08	32,000	31,700	32,150	32,150	2.88	403	1M	45B
1402/08/07	30,900	30,900	32,500	31,250	(1.88)	611	5M	166B
1402/08/06	32,750	31,800	32,750	31,850	(2.75)	433	2M	59B
1402/08/03	31,750	31,700	33,300	32,750	0.77	411	2M	59B
1402/08/02	32,850	32,450	33,300	32,500	(2.84)	563	4M	130B
1402/08/01	32,900	32,900	33,750	33,450	(0.59)	492	3M	101B
1402/07/30	33,200	33,200	34,100	33,650	(0.59)	389	2M	63B
1402/07/29	32,700	32,700	34,150	33,850	1.96	380	1M	49B
1402/07/26	33,000	32,950	33,950	33,200	(2.21)	702	3M	115B
1402/07/25	34,100	33,900	34,650	33,950	(2.72)	848	4M	123B
1402/07/24	35,500	34,250	35,500	34,900	1.16	743	3M	95B
1402/07/23	34,500	33,650	34,650	34,500	2.53	764	2M	85B
1402/07/22	33,300	33,250	34,450	33,650	(1.46)	554	3M	95B
1402/07/19	34,650	33,750	35,000	34,150	(1.73)	1,165	5M	171B
1402/07/18	34,400	34,300	35,300	34,750	0.43	905	3M	102B
1402/07/17	34,500	34,100	34,850	34,600	2.22	845	3M	117B
1402/07/16	33,700	33,250	35,200	33,850	(1.17)	1,068	5M	177B
1402/07/15	33,700	33,650	34,600	34,250	1.78	871	3M	95B
1402/07/12	33,600	33,100	33,650	33,650	2.91	780	4M	149B
1402/07/10	32,350	31,850	33,550	32,700	0.31	1,269	6M	196B
1402/07/09	31,750	31,750	33,300	32,600	0.31	712	3M	92B
1402/07/08	32,700	31,850	32,700	32,500	2.36	1,214	5M	167B
1402/07/05	31,750	31,250	31,750	31,750	2.92	492	2M	69B
1402/07/04	30,350	30,000	31,050	30,850	2.32	783	3M	89B
1402/07/03	29,800	29,800	30,400	30,150	1.17	730	3M	81B
1402/07/01	28,800	28,800	30,000	29,800	1.36	494	2M	48B
1402/06/29	29,850	29,000	29,850	29,400	0.17	477	2M	69B
1402/06/28	28,300	28,300	29,750	29,350	1.56	640	2M	72B
1402/06/27	28,500	28,500	29,200	28,900	(0.17)	488	2M	68B
1402/06/26	28,650	28,650	29,350	28,950	0.35	392	2M	63B
1402/06/22	29,200	28,350	29,700	28,850	(1.2)	757	4M	128B
1402/06/21	29,050	28,600	29,700	29,200	0.69	686	3M	77B
1402/06/20	28,900	28,400	29,050	29,000	2.65	787	3M	89B
1402/06/19	27,600	27,600	28,350	28,250	2.54	803	4M	111B
1402/06/18	27,550	26,950	28,100	27,550	0.73	524	2M	64B
1402/06/14	27,450	26,800	27,650	27,350	1.67	476	2M	59B
1402/06/13	27,700	26,450	27,700	26,900	(0.37)	515	3M	79B
1402/06/12	26,500	26,500	27,500	27,000	0.56	486	2M	59B
1402/06/11	27,400	26,500	27,400	26,850	(0.92)	465	2M	52B
1402/06/08	27,000	26,650	27,150	27,100	2.65	556	3M	86B
1402/06/07	25,550	25,550	27,050	26,400	0.38	1,176	8M	222B
1402/06/06	26,300	26,300	26,300	26,300	(2.95)	67	529K	14B
1402/06/05	27,200	27,100	27,250	27,100	(2.87)	229	1M	32B
1402/06/04	27,650	27,450	28,450	27,900	0.0	549	3M	82B
1402/06/01	27,850	27,400	27,950	27,900	2.76	486	2M	61B
1402/05/31	26,450	26,300	27,900	27,150	0.18	926	6M	155B
1402/05/30	26,800	26,800	27,800	27,100	(1.81)	687	4M	99B
1402/05/29	27,800	27,400	28,200	27,600	(2.13)	878	6M	165B
1402/05/28	28,850	27,700	28,850	28,200	(0.18)	851	4M	103B
1402/05/25	27,300	27,300	28,300	28,250	2.73	805	4M	104B
1402/05/24	26,800	26,800	28,300	27,500	(0.36)	750	7M	186B
1402/05/23	28,350	26,900	28,350	27,600	(0.36)	818	4M	111B
1402/05/22	27,600	27,000	28,200	27,700	0.91	740	4M	111B
1402/05/21	27,850	26,550	27,900	27,450	1.29	1,131	6M	164B
1402/05/18	27,100	27,100	27,100	27,100	2.85	231	1M	38B
1402/05/17	26,350	26,350	26,350	26,350	2.93	231	1M	39B
1402/05/16	25,200	24,950	26,450	25,600	(0.39)	1,178	6M	149B
1402/05/15	25,550	25,550	26,550	25,700	(2.28)	1,182	8M	201B
1402/05/14	26,600	26,250	26,850	26,300	(2.77)	1,243	11M	292B
1402/05/10	26,700	26,700	27,150	27,050	2.46	794	4M	120B
1402/05/09	26,250	25,800	26,500	26,400	2.52	597	3M	87B
1402/05/08	25,400	24,750	25,850	25,750	2.59	798	4M	102B
1402/05/07	24,600	24,500	25,200	25,100	2.45	586	3M	74B
1402/05/04	24,500	24,150	25,150	24,500	(1.21)	785	4M	95B
1402/05/03	25,200	23,850	25,200	24,800	1.22	1,098	6M	142B
1402/05/02	24,500	23,500	24,600	24,500	2.51	357	3M	73B
1402/05/01	23,900	23,900	23,900	23,900	2.80	247	2M	40B
1402/04/31	23,300	22,750	23,300	23,250	2.65	332	2M	38B
1402/04/28	22,500	22,350	23,100	22,650	0.89	723	7M	148B
1402/04/27	22,000	21,800	22,600	22,450	2.28	551	4M	98B
1402/04/26	22,350	21,250	22,400	21,950	0.46	751	4M	84B
1402/04/25	22,000	21,450	22,050	21,850	1.63	559	3M	72B
1402/04/24	21,300	20,700	21,700	21,500	1.90	439	4M	79B
1402/04/21	20,900	20,300	21,450	21,100	1.20	669	3M	71B
1402/04/20	20,000	19,950	20,850	20,850	2.96	420	4M	85B
1402/04/19	19,900	19,850	20,700	20,250	(0.74)	438	3M	62B
1402/04/18	20,200	19,950	20,500	20,400	2.26	513	3M	67B
1402/04/17	20,000	19,500	20,700	19,950	(0.75)	674	5M	107B
1402/04/14	20,600	19,600	20,790	20,100	(0.5)	699	4M	85B
1402/04/13	20,280	19,590	20,280	20,200	2.59	786	5M	95B
1402/04/12	19,600	18,810	19,780	19,690	2.50	419	3M	59B
1402/04/11	19,210	19,210	19,210	19,210	2.95	118	1M	22B
1402/04/10	18,660	18,660	18,660	18,660	2.98	112	677K	13B
1402/04/07	17,840	17,720	18,800	18,120	(0.77)	717	5M	93B
1402/04/06	18,120	17,680	18,660	18,260	0.77	469	3M	51B
1402/04/05	18,120	18,120	18,190	18,120	(3.0)	179	2M	43B
1402/04/04	19,760	18,630	19,760	18,680	(2.71)	323	2M	38B
1402/04/03	19,910	18,970	19,910	19,200	(1.79)	339	1M	27B
1402/03/31	19,570	19,200	19,570	19,550	2.89	278	1M	29B
1402/03/30	18,800	18,440	19,580	19,000	(0.05)	774	5M	90B
1402/03/29	19,010	19,010	19,010	19,010	2.98	115	1M	26B
1402/03/28	18,460	18,460	18,460	18,460	2.96	56	767K	14B
1402/03/27	17,140	17,140	17,980	17,930	2.69	134	1M	19B
1402/03/24	17,160	17,060	18,000	17,460	(0.68)	556	5M	85B
1402/03/23	17,580	17,580	17,580	17,580	(2.98)	66	327K	6B
1402/03/22	18,080	18,080	18,600	18,120	(2.74)	149	2M	28B
1402/03/21	18,630	18,630	18,630	18,630	(2.97)	39	241K	4B
1402/03/20	20,170	19,160	20,170	19,200	(2.78)	132	877K	17B
1402/03/17	19,300	19,300	19,800	19,750	2.60	473	3M	55B
1402/03/16	19,150	19,150	20,000	19,250	(2.28)	846	7M	135B
1402/03/13	19,700	19,700	19,700	19,700	(2.96)	41	292K	6B
1402/03/10	20,400	20,300	20,400	20,300	(2.87)	80	830K	17B
1402/03/09	20,800	20,750	21,950	20,900	(2.11)	674	5M	96B
1402/03/08	21,350	21,350	21,350	21,350	(2.95)	193	1M	23B
1402/03/07	22,000	22,000	22,000	22,000	(2.87)	40	291K	6B
1402/03/06	23,600	22,450	23,600	22,650	(1.95)	154	1M	24B
1402/03/03	23,000	23,000	24,100	23,100	(2.53)	344	3M	60B
1402/03/02	24,900	23,650	24,900	23,700	(2.67)	588	3M	77B
1402/03/01	24,400	24,250	24,400	24,350	2.74	466	3M	72B
1402/02/31	23,750	23,150	23,750	23,700	2.60	502	3M	60B
1402/02/30	23,350	22,200	23,350	23,100	1.76	540	2M	55B
1402/02/27	21,550	21,550	22,750	22,700	2.71	401	2M	56B
1402/02/25	22,550	21,900	23,150	22,100	(2.0)	532	3M	65B
1402/02/24	22,350	22,350	23,450	22,550	(1.96)	622	4M	83B
1402/02/23	23,000	23,000	23,000	23,000	(2.95)	52	459K	11B
1402/02/20	24,050	23,100	24,500	23,700	(0.42)	743	4M	105B
1402/02/19	23,800	23,800	24,300	23,800	(2.86)	714	8M	194B
1402/02/18	24,500	24,500	24,500	24,500	(2.97)	21	255K	6B
1402/02/17	25,300	25,250	25,300	25,250	(2.88)	154	984K	25B
1402/02/16	27,150	25,700	27,150	26,000	(1.7)	1,108	6M	159B
1402/02/13	26,500	25,900	26,500	26,450	2.72	1,050	6M	158B
1402/02/12	25,200	25,200	26,650	25,750	(0.77)	1,772	10M	263B
1402/02/11	25,900	25,900	26,400	25,950	(2.81)	443	3M	82B
1402/02/10	26,850	26,650	27,750	26,700	(2.73)	677	4M	100B
1402/02/09	28,150	27,400	28,200	27,450	(2.66)	779	5M	143B
1402/02/06	27,700	27,200	28,500	28,200	1.81	690	4M	99B
1402/02/05	27,850	27,650	28,550	27,700	(2.81)	1,192	9M	258B
1402/02/04	29,150	27,700	29,150	28,500	0.53	719	5M	138B
1402/01/30	28,300	28,150	29,600	28,350	(2.24)	1,183	6M	158B
1402/01/29	29,250	28,950	30,000	29,000	(2.68)	623	3M	84B
1402/01/28	30,750	29,450	31,050	29,800	(1.81)	670	3M	85B
1402/01/27	30,000	29,900	30,750	30,350	1.51	752	3M	98B
1402/01/26	29,900	29,550	30,600	29,900	0.17	691	3M	91B
1402/01/22	29,800	29,450	29,900	29,850	2.75	591	3M	85B
1402/01/21	29,300	27,900	29,400	29,050	1.75	654	3M	83B
1402/01/20	27,900	27,600	29,300	28,550	0.35	963	7M	206B
1402/01/19	28,750	27,500	28,750	28,450	1.79	716	4M	104B
1402/01/16	27,550	27,550	27,950	27,950	2.95	449	3M	73B
1402/01/15	27,200	26,950	27,200	27,150	2.65	571	3M	95B
1402/01/14	26,800	25,600	27,000	26,450	0.76	752	5M	131B
1402/01/09	26,300	25,800	26,550	26,250	1.74	684	4M	99B
1402/01/08	26,900	25,450	26,900	25,800	(1.53)	1,097	6M	159B
1402/01/06	27,050	26,800	27,650	26,850	(2.72)	117	639K	17B
1402/01/05	28,000	26,800	28,100	27,600	1.10	943	4M	110B
1401/12/28	27,300	27,100	27,300	27,300	2.82	491	4M	100B
1401/12/27	26,600	26,100	26,600	26,550	2.71	326	2M	51B
1401/12/24	25,750	25,350	25,850	25,850	2.99	358	3M	65B
1401/12/23	24,650	24,650	25,100	25,100	2.87	627	3M	72B
1401/12/22	23,650	23,600	24,850	24,400	1.04	891	6M	143B
1401/12/21	24,100	24,050	25,200	24,150	(2.42)	342	3M	61B
1401/12/20	25,500	24,750	25,500	24,750	(2.94)	960	7M	170B
1401/12/16	25,650	25,000	25,650	25,500	2.20	1,220	8M	202B
1401/12/15	24,950	24,500	24,950	24,950	2.89	354	2M	48B
1401/12/14	24,250	23,850	24,550	24,250	1.68	733	4M	95B
1401/12/13	23,500	23,500	24,350	23,850	0.63	1,072	9M	203B
1401/12/10	23,200	22,900	24,300	23,700	0.42	1,715	10M	242B
1401/12/09	23,650	22,350	23,650	23,600	2.61	1,724	18M	415B
1401/12/08	23,100	22,450	23,100	23,000	2.45	1,524	19M	433B
1401/12/07	21,600	21,250	22,550	22,450	2.51	1,642	27M	601B
1401/12/06	21,350	21,350	21,950	21,900	(0.45)	395	3M	62B
1401/12/03	22,200	21,400	22,300	22,000	(0.23)	177	1M	23B
1401/12/02	21,650	21,500	22,300	22,050	(0.23)	283	3M	56B
1401/12/01	21,550	21,550	22,300	22,100	(0.45)	297	3M	57B
1401/11/30	22,700	21,600	22,750	22,200	(0.22)	248	2M	33B
1401/11/26	21,700	21,700	22,750	22,250	0.0	162	1M	24B
1401/11/25	21,700	21,650	22,350	22,250	(0.22)	287	2M	50B
1401/11/24	22,800	21,700	22,800	22,300	(0.22)	240	1M	30B
1401/11/23	21,750	21,750	22,400	22,350	(0.22)	203	1M	24B
1401/11/19	22,200	21,800	22,800	22,400	(0.22)	351	2M	45B
1401/11/18	22,700	22,200	23,100	22,450	0.0	336	1M	30B
1401/11/17	21,950	21,950	23,250	22,450	(0.66)	551	5M	111B
1401/11/16	21,950	21,950	21,950	22,600	0.0	35	285K	6B
1401/11/12	22,050	22,050	22,050	22,600	(0.44)	132	2M	33B
1401/11/11	22,150	22,150	22,550	22,700	(0.44)	272	2M	47B
1401/11/10	22,200	22,200	22,700	22,800	(0.22)	92	774K	17B
1401/11/09	22,900	22,400	23,050	22,850	(0.87)	379	2M	48B
1401/11/08	23,800	22,800	23,800	23,050	(1.91)	516	4M	98B
1401/11/05	23,900	23,900	23,900	23,500	1.08	112	2M	55B
1401/11/04	23,000	22,800	23,650	23,250	1.09	573	4M	91B
1401/11/03	23,450	22,600	23,500	23,000	0.0	763	3M	64B
1401/11/02	23,550	22,300	23,550	23,000	0.22	812	3M	68B
1401/11/01	23,600	22,300	23,600	22,950	0.0	550	2M	37B
1401/10/24	22,650	22,650	23,450	22,950	(1.71)	906	4M	93B
1401/10/21	22,800	22,800	23,050	23,350	(0.64)	309	1M	26B
1401/10/20	23,350	23,150	24,000	23,500	(1.47)	892	4M	83B
1401/10/19	24,850	23,450	24,850	23,850	(1.24)	1,435	6M	144B
1401/10/18	24,150	24,000	24,150	24,150	2.99	826	3M	65B
1401/10/17	23,400	22,750	24,150	23,450	0.0	1,927	11M	263B
1401/10/14	23,450	22,850	23,450	23,450	2.85	603	18M	414B
1401/10/13	22,800	22,800	22,800	22,800	2.93	90	1M	29B
1401/10/12	22,150	22,150	22,150	22,150	2.78	78	1M	32B
1401/10/11	21,550	21,550	21,550	21,550	2.86	145	1M	32B
1401/10/10	20,950	20,950	20,950	20,950	2.90	157	2M	40B
1401/10/07	20,360	20,360	20,360	20,360	2.98	145	4M	82B
1401/10/05	19,770	19,770	19,770	19,770	2.97	222	4M	77B
1401/09/20	19,210	18,700	19,210	19,200	2.89	881	5M	99B
1401/09/19	18,850	17,770	18,850	18,660	1.91	998	6M	118B
1401/09/16	18,310	18,310	18,310	18,310	2.98	119	2M	30B
1401/09/15	17,780	17,780	17,780	17,780	2.95	65	1M	23B
1401/09/14	17,270	17,270	17,270	17,270	2.98	83	2M	28B
1401/09/13	16,060	16,060	16,810	16,770	2.69	212	2M	35B
1401/09/12	16,080	16,070	16,990	16,330	(1.39)	839	3M	52B
1401/09/09	16,540	16,470	16,560	16,560	2.99	195	2M	41B
1401/09/08	16,120	15,600	16,120	16,080	2.68	603	3M	43B
1401/09/07	15,660	15,600	15,660	15,660	2.96	277	2M	29B
1401/09/06	15,210	15,010	15,210	15,210	2.98	338	3M	49B
1401/09/05	14,760	14,670	14,770	14,770	3.00	90	837K	12B
1401/09/02	13,870	13,870	14,350	14,340	2.87	329	3M	48B
1401/09/01	14,240	13,780	14,240	13,940	(0.78)	183	862K	12B
1401/08/30	14,300	13,900	14,300	14,050	0.21	146	567K	8B
1401/08/29	13,890	13,380	14,180	14,020	1.82	210	1M	17B
1401/08/28	14,370	13,570	14,370	13,770	(1.5)	257	957K	13B
1401/08/25	13,730	13,640	14,470	13,980	(0.57)	327	1M	20B
1401/08/24	14,500	14,010	14,500	14,060	(2.63)	367	3M	47B
1401/08/23	14,530	14,290	14,820	14,440	(1.97)	347	2M	22B
1401/08/22	15,150	14,550	15,150	14,730	(1.6)	254	897K	13B
1401/08/21	15,110	14,710	15,140	14,970	1.77	273	1M	20B
1401/08/18	14,600	14,080	14,940	14,710	1.38	237	994K	15B
1401/08/17	14,340	14,340	14,930	14,510	(1.83)	521	2M	32B
1401/08/16	14,630	14,410	15,020	14,780	1.16	451	2M	37B
1401/08/15	14,630	14,390	15,060	14,610	(1.28)	441	1M	22B
1401/08/14	15,380	14,500	15,380	14,800	(0.94)	1,205	7M	102B
1401/08/11	14,860	14,860	14,940	14,940	2.96	499	4M	54B
1401/08/10	14,520	14,400	14,520	14,510	2.91	601	4M	52B
1401/08/09	14,100	14,100	14,100	14,100	2.99	144	2M	29B
1401/08/08	13,480	13,480	13,720	13,690	2.70	496	4M	54B
1401/08/07	13,430	13,110	13,580	13,330	0.91	359	1M	17B
1401/08/04	13,100	12,900	13,240	13,210	2.72	554	3M	37B
1401/08/03	12,350	12,320	13,070	12,860	1.34	608	3M	37B
1401/08/02	12,650	12,650	13,120	12,690	(2.68)	663	4M	54B
1401/08/01	13,290	12,610	13,380	13,040	0.31	696	3M	38B
1401/07/30	13,120	12,510	13,120	13,000	2.04	652	4M	56B
1401/07/27	12,740	12,530	12,740	12,740	2.99	1,025	11M	145B
1401/07/26	12,560	12,560	12,560	12,370	1.39	44	414K	5B
1401/07/25	12,200	12,200	12,200	12,200	2.95	111	2M	26B
1401/07/24	11,500	11,440	12,140	11,850	0.51	723	7M	85B
1401/07/23	12,000	11,640	12,360	11,790	3.24	811	10M	118B
1401/07/20	11,470	11,470	11,470	11,420	2.51	62	806K	9B
1401/07/19	11,210	11,210	11,210	11,140	2.30	51	762K	9B
1401/07/18	10,890	10,890	10,890	10,890	2.93	80	1M	15B
1401/07/17	10,830	10,830	10,830	10,580	0.57	47	188K	2B
1401/07/16	10,670	10,670	10,670	10,520	1.54	71	494K	5B
1401/07/12	10,360	10,360	10,360	10,360	2.98	70	1M	13B
1401/07/11	10,200	10,200	10,200	10,060	1.51	67	557K	6B
1401/07/10	9,910	9,910	9,910	9,910	2.91	87	1M	12B
1401/07/09	9,820	9,820	9,820	9,630	0.94	71	346K	3B
1401/07/06	9,630	9,630	9,630	9,540	2.03	83	749K	7B
1401/07/04	9,350	9,160	9,350	9,350	2.97	177	3M	26B
1401/07/02	9,080	9,080	9,080	9,080	2.95	182	3M	25B
1401/06/30	9,010	9,010	9,010	8,820	0.80	37	327K	3B
1401/06/29	8,960	8,960	8,960	8,750	0.57	41	254K	2B
1401/06/28	8,700	8,700	8,700	8,700	2.96	58	1M	10B
1401/06/27	8,450	8,450	8,450	8,450	2.92	127	3M	23B
1401/06/23	8,400	8,400	8,400	8,210	0.61	40	248K	2B
1401/06/22	8,160	8,160	8,160	8,160	2.90	54	2M	14B
1401/06/14	8,140	8,140	8,140	7,960	0.63	41	272K	2B
1401/06/13	8,040	8,040	8,040	7,910	1.28	37	573K	5B
1401/06/12	7,930	7,930	7,930	7,810	1.43	40	612K	5B
1401/06/09	7,810	7,810	7,810	7,700	1.45	58	674K	5B
1401/06/08	7,300	7,300	7,720	7,590	1.20	90	687K	5B
1401/06/07	7,870	7,480	7,870	7,500	(2.72)	105	1M	10B
1401/06/01	7,650	7,650	7,650	7,710	(2.16)	117	920K	7B
1401/05/31	8,140	7,760	8,140	7,880	(1.5)	187	851K	7B
1401/05/30	8,090	7,630	8,090	8,000	1.78	318	3M	21B
1401/05/29	8,070	8,070	8,070	7,860	0.26	23	134K	1B
1401/05/26	8,060	8,060	8,060	7,840	0.13	25	76K	610M
1401/05/25	8,000	8,000	8,000	7,830	0.77	44	356K	3B
1401/05/24	7,930	7,930	7,930	7,770	0.91	74	413K	3B
1401/05/23	7,770	7,770	7,770	7,700	1.99	46	945K	7B
1401/05/22	7,600	7,600	7,600	7,550	2.30	79	1M	8B
1401/05/19	7,580	7,580	7,580	7,380	0.27	35	94K	716M
1401/05/18	7,560	7,560	7,560	7,360	0.27	26	113K	855M
1401/05/15	7,520	7,520	7,520	7,340	0.41	23	186K	1B
1401/05/12	7,460	7,460	7,460	7,310	0.83	19	371K	3B
1401/05/11	7,430	7,430	7,430	7,250	0.42	37	178K	1B
1401/05/10	6,940	6,930	7,350	7,220	1.12	214	968K	7B
1401/05/09	7,110	7,110	7,110	7,140	(2.46)	55	1M	8B
1401/05/08	7,310	7,300	7,630	7,320	(2.66)	137	2M	14B
1401/05/05	7,490	7,490	7,760	7,520	(2.59)	359	3M	22B
1401/05/04	7,720	7,720	7,900	7,720	(2.89)	151	3M	19B
1401/05/03	7,950	7,950	7,950	7,950	(2.93)	71	1M	11B
1401/05/02	7,950	7,950	7,950	8,190	0.0	5	7K	54M
1401/05/01	8,290	8,050	8,450	8,190	(1.21)	67	511K	4B
1401/04/29	8,330	8,290	8,330	8,290	(2.93)	112	2M	16B
1401/04/28	8,430	8,390	8,810	8,540	(1.16)	206	930K	8B
1401/04/26	8,690	8,430	8,860	8,640	(0.46)	193	711K	6B
1401/04/25	8,520	8,500	8,920	8,680	(0.91)	163	637K	5B
1401/04/22	8,980	8,720	9,000	8,760	(2.45)	134	2M	14B
1401/04/21	9,200	8,830	9,200	8,980	(1.32)	187	4M	32B
1401/04/20	8,660	8,660	9,130	9,100	2.59	342	5M	45B
1401/04/18	9,000	8,680	9,100	8,870	0.11	178	2M	15B
1401/04/15	8,710	8,700	9,000	8,860	0.45	89	586K	5B
1401/04/14	8,640	8,640	9,100	8,820	(0.56)	140	789K	7B
1401/04/13	8,810	8,670	9,090	8,870	(0.67)	115	998K	9B
1401/04/12	9,020	8,800	9,100	8,930	(1.0)	169	934K	8B
1401/04/11	8,910	8,880	9,260	9,020	(0.66)	157	810K	7B
1401/04/08	8,810	8,810	9,250	9,080	0.22	191	737K	7B
1401/04/07	8,940	8,940	9,230	9,060	0.67	173	832K	8B
1401/04/06	9,210	8,700	9,210	9,000	0.45	198	1M	12B
1401/04/05	8,970	8,670	9,190	8,960	0.34	261	1M	11B
1401/04/04	8,750	8,750	9,080	8,930	(0.33)	158	591K	5B
1401/04/01	8,970	8,950	9,100	8,960	(2.82)	183	2M	14B
1401/03/31	9,100	9,020	9,300	9,220	(0.75)	121	357K	3B
1401/03/30	9,090	9,090	9,500	9,290	0.22	182	528K	5B
1401/03/29	9,250	9,200	9,460	9,270	0.76	225	568K	5B
1401/03/28	9,240	8,910	9,240	9,200	2.45	291	1M	13B
1401/03/25	9,020	8,810	9,030	8,980	2.39	112	940K	8B
1401/03/24	8,570	8,570	8,940	8,770	1.04	243	2M	20B
1401/03/23	8,750	8,570	8,860	8,680	0.35	235	2M	14B
1401/03/22	8,500	8,500	8,740	8,650	(1.26)	231	881K	8B
1401/03/21	9,210	8,730	9,210	8,760	(2.56)	378	3M	30B
1401/03/18	9,080	8,590	9,110	8,990	1.58	370	2M	16B
1401/03/17	8,610	8,610	9,130	8,850	(0.23)	488	2M	22B
1401/03/16	8,810	8,750	9,100	8,870	(1.66)	117	720K	6B
1401/03/11	8,710	8,700	9,220	9,020	0.67	770	4M	37B
1401/03/10	8,900	8,890	9,200	8,960	(2.18)	210	884K	8B
1401/03/09	9,280	8,840	9,300	9,160	1.33	694	3M	25B
1401/03/08	9,180	8,680	9,190	9,040	1.23	864	6M	58B
1401/03/07	8,940	8,750	8,940	8,930	2.88	498	8M	74B
1401/03/04	8,840	8,840	8,840	8,680	1.05	60	444K	4B
1401/03/03	8,420	8,420	8,610	8,590	2.75	227	2M	15B
1401/03/02	8,340	7,930	8,390	8,360	2.58	825	11M	88B
1401/03/01	8,270	8,270	8,270	8,150	1.49	86	634K	5B
1401/02/31	7,860	7,670	8,090	8,030	2.16	144	2M	13B
1401/02/28	7,850	7,820	8,050	7,860	(2.48)	606	4M	32B
1401/02/27	8,310	7,830	8,310	8,060	(0.12)	1,267	14M	113B
1401/02/26	8,090	8,090	8,090	8,070	2.67	90	1M	10B
1401/02/25	7,860	7,860	7,860	7,860	2.88	99	2M	14B
1401/02/24	7,640	7,640	7,640	7,640	2.96	152	2M	12B
1401/02/21	7,270	7,180	7,620	7,420	0.27	597	4M	29B
1401/02/20	7,600	7,390	7,600	7,400	(2.76)	468	3M	21B
1401/02/19	7,790	7,410	7,820	7,610	(0.13)	453	3M	22B
1401/02/18	7,720	7,350	7,730	7,620	1.20	446	3M	19B
1401/02/17	7,600	7,160	7,600	7,530	2.03	811	7M	50B
1401/02/12	7,380	7,380	7,380	7,380	2.93	189	5M	34B
1401/02/11	7,170	7,170	7,170	7,170	2.87	154	3M	24B
1401/02/10	6,970	6,660	7,010	6,970	2.35	414	7M	47B
1401/02/07	6,960	6,750	7,000	6,810	(2.01)	598	4M	27B
1401/02/06	6,970	6,800	6,970	6,950	2.66	512	4M	30B
1401/02/05	6,720	6,600	6,780	6,770	2.73	315	3M	19B
1401/02/04	6,550	6,440	6,600	6,590	2.81	499	4M	29B
1401/01/31	6,410	6,370	6,410	6,410	2.89	333	6M	37B
1401/01/30	6,090	6,090	6,260	6,230	2.47	392	2M	13B
1401/01/29	6,090	5,990	6,110	6,080	2.36	297	2M	10B
1401/01/28	5,700	5,700	5,970	5,940	2.41	316	3M	19B
1401/01/27	6,000	5,760	6,010	5,800	(2.19)	334	2M	11B
1401/01/24	5,810	5,810	6,150	5,930	(0.84)	285	1M	8B
1401/01/23	6,160	5,900	6,160	5,980	(1.64)	317	3M	18B
1401/01/22	6,200	5,900	6,260	6,080	0.0	689	5M	28B
1401/01/21	6,000	5,850	6,110	6,080	4.47	721	5M	29B
1401/01/20	5,820	5,690	5,820	5,820	2.83	340	3M	16B
1401/01/17	5,600	5,600	5,670	5,660	2.72	265	2M	9B
1401/01/16	5,220	5,220	5,530	5,510	2.61	425	3M	15B
1401/01/15	5,570	5,320	5,570	5,370	(2.01)	384	2M	10B
1401/01/14	5,680	5,380	5,680	5,480	(0.72)	594	3M	17B
1401/01/10	5,580	5,460	5,580	5,520	1.85	132	962K	5B
1401/01/09	5,450	5,440	5,450	5,420	2.26	142	1M	7B
1401/01/08	0	0	0	5,300	0.0	369	2M	8B
1401/01/07	5,300	5,140	5,370	5,300	1.53	369	2M	8B
1401/01/06	5,340	5,100	5,340	5,220	0.58	260	850K	4B
1400/12/28	5,220	5,130	5,240	5,190	1.96	218	1M	7B
1400/12/25	5,150	4,960	5,250	5,090	(0.39)	342	1M	8B
1400/12/24	5,130	5,100	5,250	5,110	(2.67)	444	3M	13B
1400/12/23	5,390	5,170	5,450	5,250	(1.32)	434	2M	10B
1400/12/22	5,300	5,300	5,440	5,320	(2.56)	743	5M	28B
1400/12/21	5,340	5,330	5,490	5,460	(0.55)	97	390K	2B
1400/12/18	5,450	5,350	5,660	5,490	(0.36)	290	1M	6B
1400/12/17	5,470	5,450	5,600	5,510	(1.78)	237	1M	6B
1400/12/16	5,800	5,600	5,800	5,610	(2.77)	429	2M	14B
1400/12/15	5,750	5,730	5,960	5,770	(2.2)	447	2M	12B
1400/12/14	5,870	5,870	6,190	5,900	(2.48)	725	5M	29B
1400/12/11	5,940	5,940	5,970	6,050	(1.14)	91	575K	3B
1400/12/09	6,390	6,090	6,390	6,120	(2.39)	385	2M	10B
1400/12/08	6,180	6,180	6,470	6,270	(3.54)	706	3M	18B
1400/12/07	6,320	6,320	6,320	6,500	(0.15)	27	67K	421M
1400/12/04	6,390	6,390	6,500	6,510	(1.06)	131	583K	4B
1400/12/03	6,770	6,470	6,800	6,580	(1.2)	311	1M	9B
1400/12/02	6,470	6,470	6,850	6,660	(0.15)	522	4M	24B
1400/12/01	6,470	6,470	6,470	6,670	0.0	4	7K	48M
1400/11/30	6,490	6,490	6,490	6,670	(0.3)	10	164K	1B
1400/11/27	6,380	6,380	6,380	6,690	(0.3)	21	69K	438M
1400/11/25	6,510	6,510	6,510	6,710	0.0	1	800	5M
1400/11/24	6,510	6,510	6,510	6,710	0.0	2	2K	12M
1400/11/23	6,510	6,510	6,510	6,710	0.0	2	2K	12M
1400/11/20	6,430	6,430	6,430	6,710	(0.74)	36	210K	1B
1400/11/19	6,560	6,560	6,560	6,760	0.0	5	36K	234M
1400/11/18	6,560	6,560	6,560	6,760	0.0	5	7K	44M
1400/11/17	6,560	6,560	6,560	6,760	0.0	5	11K	75M
1400/11/16	6,460	6,460	6,460	6,760	(0.59)	27	182K	1B
1400/11/13	6,600	6,600	6,600	6,800	0.0	6	27K	176M
1400/11/12	6,600	6,600	6,600	6,800	0.0	13	24K	161M
1400/11/11	6,610	6,610	6,610	6,800	(0.15)	30	80K	529M
1400/11/10	6,640	6,630	6,980	6,810	(0.29)	63	162K	1B
1400/10/27	8,400	8,400	8,940	8,740	(1.13)	103	281K	2B
1400/10/26	8,660	8,660	8,660	8,840	(0.9)	47	332K	3B
1400/10/25	8,710	8,680	8,710	8,920	(0.22)	33	78K	674M
1400/10/22	8,840	8,730	9,250	8,940	(0.56)	201	464K	4B
1400/10/21	9,380	8,840	9,380	8,990	(1.32)	186	842K	8B
1400/10/20	8,900	8,900	9,440	9,110	(0.65)	107	469K	4B
1400/10/19	8,920	8,920	8,930	9,170	(0.22)	40	68K	607M
1400/10/18	9,150	9,140	9,650	9,190	(2.41)	175	2M	19B
1400/10/15	9,661	9,300	9,661	9,417	(0.43)	160	910K	9B
1400/10/14	9,127	9,126	9,670	9,458	0.54	79	351K	3B
1400/10/11	9,594	9,307	9,794	9,407	(1.95)	255	2M	14B
1400/10/08	9,760	9,300	9,760	9,594	0.54	264	1M	13B
1400/10/07	9,605	9,499	9,610	9,542	2.26	240	822K	8B
1400/10/06	9,250	9,220	9,586	9,331	(1.83)	377	1M	12B
1400/10/05	9,504	9,504	9,694	9,505	(2.98)	248	2M	19B
1400/10/04	9,539	9,539	9,539	9,797	(0.38)	46	127K	1B
1400/10/01	9,901	9,500	9,901	9,834	2.30	500	3M	28B
1400/09/30	9,627	9,433	9,627	9,613	2.85	282	2M	20B
1400/09/29	9,130	8,952	9,369	9,347	4.75	216	1M	12B
1400/09/28	8,958	8,770	8,982	8,923	2.32	336	964K	9B
1400/09/27	8,756	8,621	8,756	8,721	2.59	214	1M	9B
1400/09/24	8,400	8,300	8,597	8,501	1.84	361	3M	27B
1400/09/23	8,063	8,063	8,500	8,347	0.42	296	2M	14B
1400/09/20	8,294	8,293	9,099	8,312	(4.78)	561	3M	21B
1400/09/17	8,600	8,600	8,600	8,729	(1.53)	115	566K	5B
1400/09/16	8,611	8,611	8,611	8,865	(0.14)	22	48K	418M
1400/09/15	8,632	8,632	8,632	8,877	(0.24)	35	89K	767M
1400/09/14	8,809	8,809	8,809	8,898	(2.02)	52	740K	7B
1400/09/06	9,200	9,071	9,200	9,081	(2.89)	522	2M	17B
1400/09/03	9,330	9,329	9,620	9,351	(2.77)	537	2M	23B
1400/09/02	9,581	9,556	9,889	9,617	(2.38)	896	2M	24B
1400/09/01	9,756	9,732	10,239	9,851	(1.8)	690	2M	22B
1400/08/30	10,262	10,004	10,280	10,032	(2.72)	659	3M	28B
1400/08/29	10,580	10,262	10,800	10,313	(2.51)	482	2M	19B
1400/08/26	10,884	10,250	10,884	10,579	0.11	1,233	5M	53B
1400/08/25	10,499	10,040	11,000	10,567	0.14	1,164	4M	46B
1400/08/24	10,845	10,544	10,845	10,552	(2.93)	258	1M	11B
1400/08/23	11,209	10,845	11,227	10,870	(2.77)	637	2M	24B
1400/08/22	11,089	11,074	11,648	11,180	(2.07)	575	3M	29B
1400/08/19	11,300	11,300	12,100	11,416	(4.02)	1,117	4M	45B
1400/08/18	11,621	11,621	11,621	11,894	(0.72)	66	196K	2B
1400/08/17	11,950	11,939	12,190	11,980	(2.66)	315	900K	11B
1400/08/16	12,849	12,140	12,849	12,308	(1.65)	416	2M	22B
1400/08/15	12,557	12,000	12,557	12,515	2.65	368	2M	22B
1400/08/12	11,757	11,757	12,483	12,192	0.59	1,484	5M	57B
1400/08/11	12,050	12,036	12,480	12,120	(4.33)	483	2M	19B
1400/08/10	12,625	12,625	13,000	12,669	(2.66)	273	713K	9B
1400/08/09	12,642	12,642	12,642	13,015	(0.13)	15	33K	419M
1400/08/08	12,800	12,735	12,803	13,032	(0.73)	79	198K	3B
1400/08/05	12,999	12,999	13,590	13,128	(2.04)	361	711K	9B
1400/08/04	13,880	13,072	13,880	13,401	(0.56)	735	3M	35B
1400/08/03	13,476	13,476	13,476	13,476	3.00	186	1M	16B
1400/08/01	13,084	13,084	13,084	13,084	3.00	169	791K	10B
1400/07/28	11,751	11,751	12,936	12,703	3.11	655	2M	21B
1400/07/27	12,319	12,319	12,400	12,320	(2.98)	160	797K	10B
1400/07/26	12,389	12,389	12,389	12,699	(0.57)	61	146K	2B
1400/07/25	13,300	12,540	13,300	12,772	(1.2)	418	983K	13B
1400/07/24	12,734	12,734	13,250	12,927	(1.52)	780	3M	40B
1400/07/21	13,087	13,087	13,440	13,127	(2.7)	421	1M	20B
1400/07/20	13,482	13,479	13,938	13,491	(4.91)	279	2M	32B
1400/07/19	14,062	14,062	14,062	14,188	(2.12)	67	473K	7B
1400/07/18	14,206	14,206	14,206	14,496	(1.02)	90	226K	3B
1400/07/17	15,188	14,563	15,188	14,645	(2.45)	289	808K	12B
1400/07/14	14,900	14,867	15,700	15,013	(2.04)	1,329	4M	53B
1400/07/12	15,249	15,249	15,700	15,326	(2.51)	646	2M	36B
1400/07/11	15,423	15,423	15,423	15,720	(1.13)	113	231K	4B
1400/07/10	16,000	15,876	16,180	15,900	(2.85)	535	2M	24B
1400/07/07	16,968	16,166	16,968	16,367	(1.79)	993	3M	41B
1400/07/06	16,169	16,169	17,169	16,665	(0.02)	558	970K	16B
1400/06/24	17,000	16,357	17,367	16,709	(0.91)	1,219	3M	43B
1400/06/23	16,922	16,159	16,924	16,862	2.62	295	1M	25B
1400/06/14	16,300	15,850	16,510	16,432	2.51	885	2M	38B
1400/06/13	16,400	15,710	16,500	16,030	(1.02)	860	2M	34B
1400/06/10	17,459	15,937	17,459	16,195	(3.46)	847	2M	35B
1400/06/09	16,751	16,751	17,200	16,775	(2.86)	547	1M	24B
1400/06/08	17,033	17,033	17,570	17,269	(1.65)	123	331K	6B
1400/06/07	18,390	17,328	18,390	17,559	(1.7)	1,024	3M	50B
1400/06/06	17,860	17,821	17,863	17,863	3.00	365	2M	34B
1400/06/03	17,300	17,000	17,371	17,343	2.83	586	2M	38B
1400/06/02	16,381	16,381	16,872	16,866	2.96	389	2M	41B
1400/06/01	16,300	16,236	16,730	16,381	(2.13)	984	2M	35B
1400/05/31	17,150	16,614	17,150	16,738	(2.27)	953	2M	37B
1400/05/24	17,690	16,823	17,690	17,127	(1.25)	530	1M	24B
1400/05/23	17,201	17,201	17,875	17,343	(2.19)	711	2M	39B
1400/05/20	18,100	17,528	18,420	17,732	(1.87)	1,025	4M	66B
1400/05/19	18,245	17,809	18,247	18,070	2.00	600	2M	30B
1400/05/18	17,000	17,000	17,782	17,716	2.61	908	2M	40B
1400/05/17	17,570	17,043	17,745	17,265	(1.74)	718	2M	42B
1400/05/16	17,180	17,044	18,097	17,570	(0.01)	1,114	3M	55B
1400/05/13	17,424	17,423	18,258	17,571	(2.17)	992	3M	49B
1400/05/12	18,300	17,627	18,300	17,961	(1.16)	536	831K	15B
1400/05/11	18,130	18,128	18,700	18,172	(2.76)	796	2M	41B
1400/05/10	19,000	18,071	19,187	18,688	0.32	1,598	3M	64B
1400/05/09	18,200	18,200	18,635	18,629	2.96	815	2M	41B
1400/05/06	18,103	17,739	18,103	18,093	2.94	615	3M	46B
1400/05/05	16,871	16,871	17,913	17,576	1.06	745	5M	86B
1400/05/04	17,392	17,392	17,392	17,392	(3.0)	70	798K	14B
1400/04/28	18,538	17,460	18,538	17,929	(0.39)	794	2M	37B
1400/04/27	17,700	17,601	18,513	17,999	(0.8)	1,127	4M	77B
1400/04/26	18,243	17,550	18,253	18,145	4.38	1,429	5M	94B
1400/04/23	17,391	17,113	17,391	17,384	2.96	397	1M	23B
1400/04/22	16,913	16,510	16,914	16,885	2.82	273	689K	12B
1400/04/21	15,900	15,900	16,833	16,422	0.48	1,206	4M	61B
1400/04/20	16,480	15,600	16,549	16,343	1.72	1,044	4M	63B
1400/04/19	15,980	15,400	16,174	16,067	4.30	1,082	3M	50B
1400/04/16	15,420	15,050	15,420	15,404	2.89	826	3M	53B
1400/04/15	15,044	14,603	15,044	14,971	2.50	968	4M	64B
1400/04/14	14,606	14,606	14,606	14,606	3.00	291	2M	26B
1400/04/13	14,116	14,116	14,552	14,181	(2.55)	1,181	6M	81B
1400/04/12	14,383	14,383	14,383	14,552	(1.85)	126	417K	6B
1400/04/09	15,469	13,997	15,469	14,827	0.64	2,035	11M	164B
1400/04/08	14,733	14,733	14,733	14,733	3.00	233	1M	21B
1400/04/07	14,250	14,133	14,317	14,304	2.91	533	4M	58B
1400/04/06	13,900	13,576	13,908	13,900	2.94	802	3M	48B
1400/04/05	13,508	12,900	13,508	13,503	4.96	850	7M	100B
1400/04/02	12,865	12,865	12,865	12,865	2.99	116	2M	20B
1400/04/01	12,491	12,491	12,491	12,491	2.99	83	1M	13B
1400/03/31	12,271	12,271	12,271	12,128	1.80	100	469K	6B
1400/03/30	11,922	11,882	12,499	11,914	(2.73)	355	1M	15B
1400/03/29	12,130	12,130	13,181	12,249	(4.06)	374	793K	10B
1400/03/26	12,447	12,447	12,447	12,768	(0.49)	35	119K	1B
1400/03/25	13,000	12,595	13,000	12,831	(1.18)	161	303K	4B
1400/03/24	13,181	12,965	13,580	12,984	(2.85)	422	2M	21B
1400/03/23	13,800	13,317	14,010	13,365	(2.64)	422	2M	20B
1400/03/22	13,300	13,300	14,100	13,728	0.21	322	538K	7B
1400/03/19	13,610	13,556	13,950	13,699	(1.97)	381	679K	9B
1400/03/18	14,140	13,323	14,147	13,974	1.74	781	1M	20B
1400/03/17	13,050	13,050	13,843	13,735	2.19	739	2M	26B
1400/03/12	13,394	13,393	13,750	13,440	(2.66)	436	997K	13B
1400/03/11	13,757	13,757	13,950	13,807	(2.64)	208	595K	8B
1400/03/10	14,154	14,154	14,470	14,182	(2.8)	205	644K	9B
1400/03/09	14,375	13,990	14,806	14,591	1.50	625	1M	19B
1400/03/08	14,253	14,253	14,967	14,375	(4.19)	991	3M	39B
1400/03/05	14,635	14,635	14,635	15,003	(0.56)	33	117K	2B
1400/03/04	14,868	14,868	14,868	15,087	(1.57)	41	329K	5B
1400/03/03	14,875	14,875	14,875	15,327	(0.05)	16	11K	164M
1400/03/02	14,775	14,775	14,775	15,335	(1.4)	41	176K	3B
1400/03/01	15,444	15,444	16,000	15,552	(2.32)	168	488K	8B
1400/02/29	15,875	15,871	16,660	15,921	(2.69)	464	834K	13B
1400/02/28	16,264	16,264	16,700	16,361	(2.42)	344	574K	9B
1400/02/27	17,400	16,438	17,400	16,766	(1.06)	907	2M	27B
1400/02/26	16,980	16,530	16,980	16,946	2.79	1,072	3M	44B
1400/02/25	15,930	15,930	16,528	16,486	2.74	413	1M	20B
1400/02/22	16,510	15,587	16,510	16,047	(1.16)	1,034	2M	25B
1400/02/21	16,187	16,186	16,706	16,236	(1.7)	1,043	2M	34B
1400/02/20	16,500	16,500	16,836	16,516	(1.9)	556	2M	28B
1400/02/19	16,990	16,578	16,990	16,836	(0.47)	139	357K	6B
1400/02/18	16,747	16,747	17,440	16,916	(3.03)	1,118	3M	53B
1400/02/15	17,383	17,383	17,383	17,444	(1.65)	307	901K	16B
1400/02/13	17,737	17,737	17,737	17,737	(1.99)	179	1M	21B
1400/02/12	17,790	17,790	17,790	18,098	(0.3)	27	164K	3B
1400/02/11	17,633	17,633	17,633	18,153	(1.17)	39	317K	6B
1400/02/08	18,049	18,049	18,049	18,367	(0.27)	32	148K	3B
1400/02/07	18,056	18,056	18,056	18,417	(0.04)	10	21K	378M
1400/02/06	18,063	18,063	18,063	18,424	(0.04)	10	21K	384M
1400/02/05	17,718	17,718	17,718	18,431	(0.14)	8	36K	644M
1400/02/04	18,091	18,091	18,091	18,456	(0.02)	5	12K	223M
1400/02/01	18,092	18,092	18,092	18,460	(0.01)	6	2K	37M
1400/01/31	18,106	18,106	18,106	18,461	(0.08)	18	41K	734M
1400/01/30	17,777	17,777	17,777	18,475	(0.23)	25	62K	1B
1400/01/29	18,150	18,150	18,150	18,517	(0.02)	19	8K	150M
1400/01/28	18,191	18,191	18,191	18,520	(0.23)	26	122K	2B
1400/01/25	18,326	18,326	18,326	18,562	(0.74)	56	383K	7B
1400/01/24	18,381	18,381	18,381	18,700	(2.33)	82	604K	11B
1400/01/23	18,855	18,855	18,855	19,146	(0.48)	27	252K	5B
1400/01/22	18,885	18,885	18,885	19,239	(0.16)	23	82K	2B
1400/01/21	18,902	18,902	18,902	19,270	(0.09)	30	46K	869M
1400/01/18	18,739	18,739	18,739	19,287	(1.19)	81	291K	5B
1400/01/17	19,221	19,221	19,221	19,519	(0.48)	59	235K	5B
1400/01/16	19,523	19,523	20,000	19,613	(1.55)	278	785K	15B
1400/01/15	20,020	19,788	20,420	19,921	(1.34)	536	1M	23B
1400/01/14	20,880	20,014	20,880	20,191	(1.13)	1,033	2M	37B
1400/01/11	20,367	20,367	20,989	20,422	(1.73)	1,573	4M	74B
1400/01/10	20,744	20,744	21,158	20,782	(1.82)	1,540	5M	95B
1400/01/08	21,170	20,560	21,171	21,167	2.98	1,388	4M	93B
1400/01/07	20,340	20,340	21,350	20,555	(2.98)	6,233	15M	315B
1399/12/27	21,187	21,187	21,187	21,187	(2.0)	150	869K	18B
1399/12/26	21,569	21,569	21,569	21,619	(1.77)	109	770K	17B
1399/12/25	22,009	22,009	22,009	22,009	(2.0)	107	896K	20B
1399/12/24	22,023	22,023	22,023	22,458	(2.1)	87	456K	10B
1399/12/23	22,547	22,547	22,547	22,940	(0.29)	33	126K	3B
1399/12/20	22,614	22,614	22,614	23,007	(0.29)	23	122K	3B
1399/12/19	22,746	22,746	22,746	23,075	(0.58)	23	241K	5B
1399/12/18	23,098	23,098	23,098	23,210	(3.53)	104	730K	17B
1399/12/17	23,707	23,707	23,707	24,060	(0.54)	61	223K	5B
1399/12/16	23,711	23,711	23,711	24,190	(0.02)	9	6K	153M
1399/12/13	23,750	23,750	23,750	24,194	(0.17)	27	66K	2B
1399/12/12	24,126	24,126	24,126	24,234	(3.57)	128	707K	17B
1399/12/11	24,665	24,665	24,665	25,131	(0.15)	23	59K	1B
1399/12/10	24,696	24,696	24,696	25,168	(0.13)	5	51K	1B
1399/12/09	24,758	24,758	24,758	25,200	(0.25)	92	99K	2B
1399/12/06	24,971	24,971	26,000	25,263	(0.85)	4,331	9M	225B
1399/12/05	25,480	25,480	25,480	25,480	(2.0)	93	824K	21B
1399/12/04	24,979	24,979	24,979	26,000	(0.07)	19	14K	344M
1399/12/03	25,684	25,684	25,684	26,019	(0.72)	89	274K	7B
1399/12/02	25,809	25,809	25,809	26,208	(0.48)	63	183K	5B
1399/11/29	26,255	26,255	26,255	26,335	(1.7)	270	657K	17B
1399/11/28	27,250	26,140	27,473	26,790	0.44	4,176	14M	363B
1399/11/27	26,691	25,420	26,691	26,673	2.93	1,304	8M	207B
1399/11/11	25,963	25,963	25,963	25,914	2.80	203	742K	19B
1399/11/08	25,674	25,674	25,674	25,207	1.12	215	330K	8B
1399/11/07	25,368	25,368	25,368	24,927	3.17	212	559K	14B
1399/11/06	24,529	24,529	24,529	24,160	1.45	178	426K	10B
1399/11/05	23,932	23,932	23,932	23,815	2.50	243	734K	18B
1399/11/04	23,371	23,371	23,371	23,235	2.40	230	705K	16B
1399/11/01	22,765	22,000	22,765	22,691	4.66	864	4M	101B
1399/10/30	22,240	20,946	22,240	21,681	0.41	2,280	12M	255B
1399/10/29	21,593	21,593	21,593	21,593	3.00	512	2M	41B
1399/10/27	20,965	20,965	20,965	20,965	3.00	485	2M	44B
1399/10/24	20,355	20,355	20,355	20,355	5.00	398	2M	33B
1399/10/23	19,402	18,850	19,403	19,386	2.91	487	2M	41B
1399/10/22	18,799	18,110	19,113	18,838	1.51	962	3M	62B
1399/10/21	18,606	17,524	18,606	18,557	2.72	1,054	6M	113B
1399/10/20	18,065	18,065	18,065	18,065	5.00	317	2M	30B
1399/10/17	17,239	17,239	17,239	17,205	2.80	379	1M	20B
1399/10/16	16,747	16,450	16,747	16,737	2.93	892	5M	80B
1399/10/15	15,974	15,974	16,453	16,260	1.79	781	3M	52B
1399/10/14	15,974	15,974	15,974	15,974	(3.0)	250	2M	24B
1399/10/13	16,987	15,999	16,987	16,468	(0.15)	924	6M	95B
1399/10/10	16,493	16,493	16,493	16,493	3.00	643	2M	30B
1399/10/09	16,205	14,663	16,205	16,013	3.75	1,405	7M	117B
1399/10/08	15,542	15,542	15,542	15,434	2.28	299	1M	16B
1399/10/07	15,090	15,090	15,090	15,090	3.00	400	3M	39B
1399/10/06	14,877	14,877	14,877	14,651	1.43	239	663K	10B
1399/10/03	14,778	14,778	14,778	14,444	2.62	281	798K	12B
1399/10/02	14,396	14,396	14,396	14,075	0.70	205	357K	5B
1399/10/01	14,171	14,171	14,171	13,977	1.58	171	804K	11B
1399/09/30	13,968	13,968	13,968	13,759	1.45	259	738K	10B
1399/09/29	13,822	13,822	13,822	13,562	3.02	245	919K	13B
1399/09/26	13,196	12,821	13,196	13,164	2.75	415	2M	21B
1399/09/25	12,812	12,650	12,812	12,812	3.00	763	4M	55B
1399/09/24	11,797	11,797	12,525	12,439	2.29	1,193	6M	74B
1399/09/23	11,841	11,841	11,841	12,161	(0.38)	164	204K	2B
1399/09/22	12,500	12,075	12,740	12,207	(1.94)	658	2M	22B
1399/09/19	12,753	12,011	12,753	12,448	0.53	1,035	2M	29B
1399/09/18	11,871	11,871	12,605	12,382	1.18	1,253	5M	57B
1399/09/17	12,660	12,040	12,660	12,238	(1.4)	1,593	4M	51B
1399/09/16	12,461	12,000	12,461	12,412	4.58	608	2M	27B
1399/09/15	11,924	11,577	11,924	11,868	2.51	501	2M	18B
1399/09/12	11,744	11,744	11,744	11,577	1.53	273	968K	11B
1399/09/11	11,219	10,883	11,555	11,402	1.63	485	2M	22B
1399/09/10	11,237	11,000	11,237	11,219	2.83	874	4M	50B
1399/09/09	10,910	10,910	10,910	10,910	2.99	328	2M	23B
1399/09/08	10,257	10,257	10,891	10,593	0.18	1,642	7M	76B
1399/09/05	10,263	10,263	10,263	10,574	(0.06)	25	24K	247M
1399/09/04	10,283	10,283	10,283	10,580	(0.2)	32	86K	888M
1399/09/03	10,500	10,185	10,500	10,601	(1.64)	104	496K	5B
1399/08/25	14,809	14,809	14,809	15,223	(0.29)	38	126K	2B
1399/08/24	14,816	14,816	14,816	15,267	(0.05)	13	19K	280M
1399/08/20	14,514	14,514	14,514	15,274	(0.02)	8	5K	78M
1399/08/14	14,558	14,558	14,558	15,277	(0.31)	30	81K	1B
1399/08/12	14,866	14,866	14,866	15,324	(0.01)	5	4K	62M
1399/08/11	14,866	14,866	14,866	15,325	0.0	2	750	11M
1399/08/10	14,869	14,869	14,869	15,325	(0.02)	10	9K	134M
1399/08/07	14,875	14,875	14,875	15,328	(0.05)	16	21K	314M
1399/07/30	14,900	14,900	14,900	15,335	(0.16)	59	69K	1B
1399/07/29	14,911	14,911	14,911	15,360	(0.08)	19	34K	500M
1399/07/28	14,915	14,915	14,915	15,372	(0.03)	10	10K	151M
1399/07/27	14,804	14,804	14,804	15,376	(1.33)	57	341K	5B
1399/07/23	15,139	15,139	15,139	15,583	(0.15)	48	63K	958M
1399/07/22	15,196	15,196	15,196	15,607	(0.37)	91	153K	2B
1399/07/21	15,272	15,272	15,272	15,665	(0.5)	129	211K	3B
1399/07/20	15,078	15,078	16,552	15,744	(0.8)	3,105	9M	137B
1399/07/19	15,514	15,514	15,514	15,871	(0.76)	78	318K	5B
1399/07/16	15,568	15,568	15,568	15,993	(0.35)	83	145K	2B
1399/07/14	15,581	15,581	15,581	16,049	(0.08)	7	33K	517M
1399/07/13	15,588	15,588	15,588	16,062	(0.05)	20	20K	306M
1399/07/02	15,698	15,698	15,698	16,170	(0.08)	22	33K	518M
1399/07/01	15,705	15,705	15,705	16,183	(0.04)	11	18K	286M
1399/06/31	15,707	15,707	15,707	16,190	(0.01)	6	5K	78M
1399/06/30	15,392	15,392	15,392	16,192	(0.06)	12	16K	243M
1399/06/29	15,723	15,723	15,723	16,202	(0.04)	13	17K	263M
1399/06/26	15,750	15,750	15,750	16,209	(0.17)	34	71K	1B
1399/06/25	15,807	15,807	15,807	16,237	(0.36)	80	145K	2B
1399/06/24	15,824	15,824	15,824	16,295	(0.11)	36	46K	720M
1399/06/19	15,609	15,609	15,609	16,313	(0.71)	77	172K	3B
1399/06/18	15,943	15,943	15,943	16,430	(0.04)	8	14K	216M
1399/06/17	15,948	15,948	15,948	16,436	(0.03)	14	11K	179M
1399/06/16	15,966	15,966	15,966	16,441	(0.11)	47	45K	715M
1399/06/15	15,710	15,710	15,710	16,459	(0.47)	54	113K	2B
1399/06/12	16,052	16,052	16,052	16,536	(0.07)	17	29K	470M
1399/06/11	16,070	16,070	16,070	16,548	(0.11)	31	43K	686M
1399/06/10	16,750	16,278	17,000	16,566	(1.28)	389	721K	12B
1399/06/05	16,526	16,526	17,470	16,781	(1.5)	1,675	3M	57B
1399/06/04	16,700	16,700	16,700	17,037	(1.04)	225	395K	7B
1399/06/03	16,441	16,441	16,441	17,216	(0.52)	48	118K	2B
1399/06/02	16,828	16,828	16,828	17,306	(0.24)	43	91K	2B
1399/06/01	17,038	17,038	17,250	17,348	(1.23)	197	474K	8B
1399/05/29	17,253	17,253	17,554	17,564	(1.25)	250	443K	8B
1399/05/28	17,500	17,172	18,900	17,786	(1.6)	1,541	3M	56B
1399/05/27	17,944	17,944	17,944	18,075	(2.29)	369	810K	15B
1399/05/26	18,203	18,203	18,203	18,498	(1.42)	305	504K	9B
1399/05/25	19,417	18,287	19,417	18,765	(0.46)	1,991	6M	104B
1399/05/22	18,857	18,857	18,857	18,852	2.97	772	1M	20B
1399/05/21	17,980	17,800	18,326	18,308	2.89	3,301	9M	165B
1399/05/20	17,785	17,785	17,980	17,793	(2.96)	1,280	2M	44B
1399/05/19	19,000	18,204	19,000	18,335	(2.3)	982	2M	39B
1399/05/15	19,049	18,000	19,049	18,767	3.45	2,854	6M	112B
1399/05/14	18,284	17,311	18,284	18,142	2.20	2,089	5M	82B
1399/05/13	17,757	17,551	17,757	17,752	2.97	659	2M	27B
1399/05/12	17,160	16,690	17,548	17,240	1.19	2,198	6M	103B
1399/05/11	17,000	16,440	17,340	17,037	1.19	1,526	3M	58B
1399/05/08	17,200	16,737	17,498	16,837	(2.42)	1,569	3M	58B
1399/05/07	17,990	16,956	17,990	17,254	(1.29)	1,472	4M	63B
1399/05/06	16,810	16,810	17,539	17,480	2.65	1,433	4M	61B
1399/05/05	17,000	16,972	17,490	17,029	(2.67)	1,397	3M	47B
1399/05/04	18,150	17,365	18,150	17,496	(2.27)	2,401	5M	93B
1399/05/01	17,691	17,691	18,600	17,902	(1.84)	2,255	5M	96B
1399/04/31	18,238	18,238	18,300	18,238	(3.0)	740	1M	26B
1399/04/30	19,200	18,593	19,377	18,802	(1.91)	4,071	10M	194B
1399/04/29	19,168	19,168	19,168	19,168	3.00	553	2M	32B
1399/04/28	18,610	18,610	18,610	18,610	5.00	390	1M	22B
1399/04/25	17,810	17,810	17,810	17,724	2.50	440	1M	18B
1399/04/24	17,528	17,528	17,528	17,292	1.61	369	653K	11B
1399/04/23	17,099	17,099	17,099	17,018	2.51	405	1M	17B
1399/04/22	16,670	15,701	16,764	16,601	3.98	1,392	3M	52B
1399/04/21	15,961	15,961	16,200	15,966	(2.97)	1,264	2M	39B
1399/04/18	16,450	16,308	17,180	16,454	(2.13)	1,314	3M	44B
1399/04/17	17,500	16,626	17,500	16,812	(1.91)	2,084	5M	76B
1399/04/16	17,157	16,724	17,189	17,140	2.70	1,525	3M	55B
1399/04/15	16,262	16,249	17,210	16,689	(0.37)	2,566	5M	79B
1399/04/14	16,900	16,676	17,356	16,751	(2.56)	2,012	4M	63B
1399/04/11	18,030	16,997	18,030	17,191	(1.89)	2,594	5M	82B
1399/04/10	16,640	16,640	17,640	17,522	2.31	2,163	4M	71B
1399/04/09	17,127	17,127	17,200	17,127	(3.0)	757	2M	28B
1399/04/08	18,231	17,501	18,231	17,656	(2.14)	1,821	5M	90B
1399/04/07	18,071	17,801	18,500	18,042	(1.68)	2,307	4M	80B
1399/04/04	18,307	18,307	18,873	18,351	(2.77)	1,491	3M	57B
1399/04/03	18,961	18,300	18,961	18,873	2.52	1,463	4M	72B
1399/04/02	18,340	17,986	18,525	18,409	2.35	1,164	2M	45B
1399/04/01	18,500	17,871	18,500	17,986	(2.37)	3,527	7M	118B
1399/03/31	18,780	18,200	18,780	18,423	0.55	3,616	7M	120B
1399/03/27	18,890	18,023	18,900	18,323	(0.8)	2,813	5M	93B
1399/03/26	18,600	18,150	19,150	18,471	(1.21)	2,553	5M	94B
1399/03/25	19,529	18,405	19,529	18,697	(1.45)	2,668	6M	107B
1399/03/24	18,501	18,366	19,502	18,973	0.21	5,720	15M	276B
1399/03/21	18,911	18,911	19,320	18,934	(2.88)	1,495	3M	57B
1399/03/20	20,106	18,936	20,106	19,495	(0.13)	3,390	7M	134B
1399/03/19	19,549	19,000	19,549	19,521	2.85	2,217	5M	103B
1399/03/18	17,845	17,845	19,723	18,980	1.04	8,448	22M	410B
1399/03/17	18,355	18,355	18,355	18,784	(0.73)	157	257K	5B
1399/03/13	18,446	18,446	18,446	18,922	(0.49)	130	170K	3B
1399/03/12	18,513	18,513	18,513	19,016	(0.36)	83	125K	2B
1399/03/11	18,334	18,334	18,334	19,085	(1.1)	126	228K	4B
1399/03/10	18,812	18,812	18,812	19,298	(0.49)	146	168K	3B
1399/03/07	18,883	18,883	18,883	19,393	(0.38)	93	128K	2B
1399/03/06	18,907	18,907	18,907	19,467	(0.12)	32	41K	781M
1399/03/03	18,626	18,626	18,626	19,491	(0.59)	84	120K	2B
1399/02/31	19,118	19,118	19,118	19,606	(0.52)	107	165K	3B
1399/02/30	19,363	19,363	19,363	19,709	(1.26)	238	400K	8B
1399/02/29	19,819	19,819	20,865	19,961	(2.3)	2,079	6M	118B
1399/02/28	19,765	19,765	19,765	20,431	(1.8)	207	341K	7B
1399/02/27	20,458	20,458	20,459	20,805	(1.35)	273	427K	9B
1399/02/24	20,985	20,985	22,000	21,090	(2.51)	1,541	3M	72B
1399/02/23	22,562	21,248	22,562	21,633	(1.24)	1,381	3M	73B
1399/02/22	22,455	20,317	22,455	21,905	2.43	3,236	6M	137B
1399/02/21	21,386	21,368	21,386	21,386	3.00	1,990	6M	135B
1399/02/20	20,764	20,764	20,764	20,764	3.00	530	1M	31B
1399/02/17	20,160	20,160	20,160	20,160	3.00	745	2M	46B
1399/02/16	19,657	17,800	19,657	19,573	4.55	2,115	9M	166B
1399/02/15	18,000	18,000	19,057	18,721	1.18	1,738	7M	125B
1399/02/14	18,518	18,300	18,518	18,502	2.91	2,493	6M	106B
1399/02/13	17,981	17,650	17,981	17,979	2.98	1,504	4M	75B
1399/02/10	17,800	17,158	18,043	17,458	(1.3)	2,972	5M	96B
1399/02/09	17,692	17,600	17,692	17,688	2.97	1,356	3M	53B
1399/02/08	16,900	16,590	17,616	17,177	0.43	3,342	9M	146B
1399/02/07	17,860	16,820	17,860	17,103	(1.37)	3,282	7M	123B
1399/02/06	17,342	17,148	17,342	17,340	2.99	988	2M	42B
1399/02/03	16,389	16,150	17,148	16,837	1.13	2,413	8M	129B
1399/02/02	16,752	15,780	16,752	16,649	2.36	1,750	5M	89B
1399/02/01	16,013	15,950	16,350	16,265	2.46	490	2M	25B
1399/01/31	16,165	15,225	16,165	15,874	1.14	3,733	10M	160B
1399/01/30	15,695	15,695	15,695	15,695	3.00	624	2M	24B
1399/01/27	15,257	15,257	15,257	15,238	4.87	697	1M	22B
1399/01/26	14,549	14,216	14,549	14,531	2.87	2,015	5M	71B
1399/01/25	14,214	14,214	14,214	14,126	2.36	411	1M	16B
1399/01/24	13,799	13,312	13,948	13,800	1.91	1,015	2M	34B
1399/01/23	13,983	13,182	13,983	13,542	(0.35)	1,563	3M	42B
1399/01/20	13,616	13,616	13,616	13,589	2.79	668	1M	19B
1399/01/19	13,297	13,297	13,297	13,220	2.40	637	1M	16B
1399/01/18	13,180	12,500	13,200	12,910	0.61	1,807	3M	37B
1399/01/17	13,175	12,733	13,175	12,832	(2.24)	2,138	4M	46B
1399/01/16	13,520	12,989	13,520	13,126	(0.17)	2,222	3M	36B
1399/01/11	13,124	13,121	13,400	13,148	(2.79)	1,465	2M	31B
1399/01/10	13,659	12,360	13,659	13,526	3.97	1,818	3M	46B
1399/01/09	13,193	13,193	13,193	13,009	1.56	400	813K	11B
1399/01/06	12,976	12,976	12,976	12,809	1.67	536	900K	12B
1399/01/05	12,756	12,700	12,756	12,599	1.73	507	939K	12B
1398/12/28	12,000	12,000	12,730	12,385	0.20	1,600	2M	28B
1398/12/27	12,550	11,993	13,110	12,360	(2.09)	1,595	2M	29B
1398/12/26	13,237	12,477	13,238	12,624	(1.85)	1,090	2M	21B
1398/12/25	12,589	12,589	12,589	12,862	(0.89)	274	455K	6B
1398/12/24	13,111	12,707	13,250	12,978	(0.93)	650	821K	11B
1398/12/21	12,963	12,963	13,962	13,100	(3.99)	2,491	4M	53B
1398/12/20	13,369	13,369	13,369	13,645	(0.99)	295	462K	6B
1398/12/19	13,561	13,561	13,973	13,782	(1.42)	526	655K	9B
1398/12/17	13,978	13,978	14,101	13,980	(2.98)	1,768	3M	48B
1398/12/14	14,980	14,279	14,980	14,410	(2.11)	3,326	5M	72B
1398/12/13	15,075	14,201	15,075	14,720	0.57	3,705	6M	86B
1398/12/12	14,636	14,636	14,636	14,636	3.00	1,014	3M	39B
1398/12/11	13,745	13,745	14,595	14,210	0.28	3,216	7M	102B
1398/12/10	14,170	14,170	14,170	14,170	(3.0)	310	547K	8B
1398/12/07	14,900	14,453	14,900	14,608	18.06	452	798K	12B
1398/11/23	18,260	18,102	18,263	18,250	2.92	1,317	2M	42B
1398/11/21	17,607	17,456	18,383	17,732	(1.46)	3,940	6M	100B
1398/11/20	17,995	17,995	17,995	17,995	(3.0)	489	494K	9B
1398/11/19	18,551	18,551	18,551	18,551	(3.0)	367	417K	8B
1398/11/16	19,675	19,085	19,675	19,124	0.12	288	697K	13B
1398/11/08	19,003	18,890	19,400	19,102	0.61	3,026	4M	74B
1398/11/07	19,001	18,751	19,350	18,987	(1.21)	2,284	3M	56B
1398/11/06	19,200	18,797	19,360	19,219	2.25	3,128	5M	94B
1398/11/05	19,499	18,654	19,499	18,797	(2.25)	4,069	6M	104B
1398/11/02	19,389	18,515	19,944	19,230	(0.82)	3,219	4M	86B
1398/11/01	19,389	19,389	19,389	19,389	3.00	704	1M	23B
1398/10/30	18,825	18,825	18,825	18,825	3.00	189	431K	8B
1398/10/29	18,289	17,920	18,612	18,277	1.15	2,316	4M	67B
1398/10/28	18,400	18,000	18,400	18,070	0.13	3,592	5M	92B
1398/10/25	18,001	17,623	18,300	18,047	0.28	1,765	3M	46B
1398/10/24	18,390	17,510	18,390	17,996	0.35	2,262	3M	53B
1398/10/23	18,399	17,481	18,399	17,933	(0.49)	4,311	6M	113B
1398/10/22	18,166	17,410	18,166	18,021	2.18	2,020	3M	61B
1398/10/21	17,637	17,637	17,637	17,637	2.00	500	1M	18B
1398/10/18	17,292	17,292	17,292	17,292	(2.0)	33	12K	208M
1398/10/17	17,644	17,644	17,644	17,644	(3.0)	104	122K	2B
1398/10/15	18,189	18,189	18,189	18,189	(3.0)	128	99K	2B
1398/10/14	18,751	18,751	18,751	18,751	(3.0)	92	54K	1B
1398/10/11	19,566	18,876	19,566	19,330	1.53	2,790	4M	68B
1398/10/10	19,372	17,555	19,372	19,038	3.19	4,174	7M	131B
1398/10/09	18,450	18,450	18,450	18,450	3.00	246	512K	9B
1398/10/08	17,981	17,750	17,986	17,913	2.58	1,163	2M	38B
1398/10/07	17,050	16,889	17,761	17,463	1.27	3,527	5M	94B
1398/10/04	17,330	17,208	17,710	17,244	(2.8)	1,957	4M	76B
1398/10/03	18,256	17,710	18,256	17,740	(2.83)	1,935	3M	58B
1398/10/02	18,757	17,665	18,757	18,257	0.25	4,611	9M	171B
1398/10/01	18,289	17,600	18,347	18,211	4.22	1,499	3M	59B
1398/09/30	17,387	17,387	17,906	17,474	(2.51)	2,133	5M	91B
1398/09/27	17,950	17,906	18,350	17,924	(2.9)	877	1M	26B
1398/09/26	18,783	18,047	19,150	18,459	(0.78)	3,953	6M	119B
1398/09/25	18,488	18,488	19,299	18,605	(4.4)	6,024	19M	347B
1398/09/24	19,461	19,461	19,461	19,461	(3.0)	141	103K	2B
1398/09/23	20,062	20,062	20,062	20,062	(3.0)	302	512K	10B
1398/09/20	21,461	20,211	21,461	20,682	(0.74)	2,462	5M	94B
1398/09/19	20,203	20,203	21,451	20,836	0.04	5,599	13M	268B
1398/09/18	20,827	20,827	20,827	20,827	(5.0)	219	316K	7B
1398/09/17	21,923	21,923	21,923	21,923	(3.0)	88	53K	1B
1398/09/16	22,601	22,601	22,601	22,601	(3.0)	344	485K	11B
1398/09/13	23,900	23,011	24,300	23,300	(1.78)	5,548	11M	262B
1398/09/12	23,729	23,039	23,729	23,722	2.97	3,133	10M	245B
1398/09/11	23,038	23,038	23,038	23,038	5.00	143	444K	10B
1398/09/10	21,941	21,941	21,941	21,941	3.00	96	224K	5B
1398/09/09	21,302	21,302	21,302	21,302	3.00	94	341K	7B
1398/09/06	20,682	20,682	20,682	20,682	3.00	558	1M	28B
1398/09/05	20,000	19,700	20,125	20,080	4.76	2,292	7M	135B
1398/09/04	19,167	19,167	19,167	19,167	3.00	96	275K	5B
1398/09/03	18,609	18,609	18,609	18,609	3.00	100	202K	4B
1398/09/02	18,067	18,067	18,067	18,067	3.00	180	728K	13B
1398/08/29	17,541	17,541	17,541	17,541	5.00	122	584K	10B
1398/08/28	16,706	16,706	16,706	16,706	3.00	55	139K	2B
1398/08/27	16,220	16,220	16,220	16,220	3.00	84	321K	5B
1398/08/26	15,825	14,905	15,825	15,748	2.49	1,113	4M	67B
1398/08/25	15,365	15,365	15,365	15,365	5.00	82	155K	2B
1398/08/22	14,634	14,634	14,634	14,634	3.00	54	152K	2B
1398/08/21	14,208	14,208	14,208	14,208	2.99	145	1M	16B
1398/08/20	13,795	13,795	13,795	13,795	2.99	67	91K	1B
1398/08/19	13,394	13,394	13,394	13,394	4.99	143	427K	6B
1398/08/18	12,800	12,245	12,845	12,757	2.29	804	2M	28B
1398/08/14	12,471	12,471	12,471	12,471	3.00	169	1M	14B
1398/08/13	12,108	12,108	12,108	12,108	2.99	70	247K	3B
1398/08/12	11,700	11,000	11,976	11,756	3.07	950	2M	27B
1398/08/11	11,428	11,096	11,428	11,406	2.79	1,261	6M	63B
1398/08/08	11,096	11,096	11,096	11,096	3.00	36	96K	1B
1398/08/06	10,773	10,773	10,773	10,773	2.99	121	855K	9B
1398/08/04	10,321	10,321	10,945	10,460	(3.72)	2,722	11M	118B
1398/08/01	10,864	10,864	10,864	10,864	(3.0)	24	26K	279M
1398/07/30	11,200	11,200	11,200	11,200	(3.0)	27	27K	297M
1398/07/29	11,546	11,546	11,546	11,546	(3.0)	8	3K	32M
1398/07/28	11,903	11,903	11,903	11,903	(5.0)	7	5K	57M
1398/07/24	12,529	12,529	12,529	12,529	(3.0)	8	744	9M
1398/07/23	12,916	12,916	12,916	12,916	(3.0)	14	3K	44M
1398/07/22	13,315	13,315	13,315	13,315	(2.99)	15	49K	658M
1398/07/21	13,726	13,726	13,726	13,726	(3.0)	30	25K	339M
1398/07/20	14,150	14,150	14,150	14,150	(3.0)	5	2K	26M
1398/07/03	14,647	14,647	14,647	14,647	(3.0)	31	43K	634M
1398/07/02	15,100	15,100	15,100	15,100	(6.05)	19	20K	306M
1398/07/01	16,559	15,566	16,559	16,072	(2.94)	77	127K	2B
1398/06/31	16,559	16,559	16,559	16,559	0.0	24	28K	465M
1398/06/30	16,559	16,559	16,559	16,559	(3.0)	8	2K	30M
1398/06/27	17,071	17,071	17,071	17,071	(2.99)	1	3K	48M
1398/06/13	17,598	17,598	17,598	17,598	(3.0)	69	51K	894M
1398/06/12	18,142	18,142	18,142	18,142	(3.0)	16	11K	203M
1398/06/11	18,703	18,703	18,703	18,703	(3.0)	35	33K	619M
1398/06/10	19,550	18,964	19,550	19,281	(4.33)	43	69K	1B
1398/06/04	20,000	19,300	20,790	20,154	6.61	471	1M	23B
1398/06/03	19,543	15,992	19,543	18,905	6.41	3,124	10M	182B
1398/06/02	17,788	17,302	17,788	17,767	9.87	557	2M	42B
1398/05/30	16,261	15,200	16,261	16,171	9.39	2,618	8M	130B
1398/05/28	14,700	13,900	14,930	14,783	8.91	1,429	5M	70B
1398/05/27	13,200	12,500	13,728	13,573	8.76	2,622	11M	146B
1398/05/26	11,600	11,533	13,000	12,480	4.93	3,815	12M	152B
1398/05/23	13,200	11,332	13,223	11,894	(5.54)	6,566	20M	234B
1398/05/22	11,732	11,732	12,905	12,591	18.05	1,911	7M	92B
1398/05/16	10,666	10,666	10,666	10,666	9.99	154	847K	9B
1398/05/15	9,190	8,720	10,378	9,697	2.78	4,488	15M	143B
1398/05/14	9,971	8,500	9,971	9,435	4.08	7,518	28M	262B
1398/05/13	9,065	9,065	9,065	9,065	10.00	515	5M	43B
1398/05/12	8,244	7,950	8,244	8,241	9.95	1,434	10M	81B
1398/05/09	7,511	7,051	7,511	7,495	9.75	2,092	11M	83B
1398/05/08	6,400	6,373	7,049	6,829	6.55	1,804	7M	49B
1398/05/07	6,100	6,100	6,540	6,409	3.81	1,133	3M	19B
1398/05/06	6,260	6,055	6,360	6,174	(1.55)	706	2M	13B
1398/05/05	6,550	6,118	6,550	6,271	(2.12)	740	2M	14B
1398/05/02	6,598	6,231	6,613	6,407	(0.22)	714	2M	14B
1398/05/01	6,238	6,179	6,613	6,421	5.19	868	3M	17B
1398/04/31	6,433	5,901	6,450	6,104	(5.2)	1,229	4M	25B
1398/04/30	6,250	6,022	6,749	6,439	1.63	1,437	5M	30B
1398/04/29	6,601	6,255	6,947	6,336	(8.83)	1,642	6M	36B
1398/04/26	6,950	6,950	6,950	6,950	(1.68)	7	8K	57M
1398/04/23	7,050	6,904	7,350	7,069	2.99	197	618K	4B
1398/04/22	6,530	6,200	7,004	6,864	7.79	2,131	9M	65B
1398/04/19	6,100	5,900	6,530	6,368	7.26	1,911	8M	53B
1398/04/18	5,680	5,310	6,050	5,937	7.87	1,934	11M	68B
1398/04/17	5,600	5,412	5,700	5,504	0.27	842	3M	18B
1398/04/16	5,450	5,203	5,750	5,489	4.45	1,133	5M	27B
1398/04/15	5,689	5,124	5,689	5,255	(7.69)	1,208	6M	31B
1398/04/12	6,070	5,415	6,070	5,693	2.84	1,010	5M	28B
1398/04/11	5,500	5,250	5,601	5,536	8.72	647	3M	16B
1398/04/10	4,900	4,600	5,360	5,092	0.65	1,088	4M	22B
1398/04/09	5,200	4,750	5,250	5,059	1.22	897	4M	18B
1398/04/05	4,700	4,700	5,056	4,998	8.72	1,342	7M	37B
1398/04/04	4,479	4,301	4,732	4,597	(0.26)	391	2M	8B
1398/04/03	4,700	4,501	4,700	4,609	(0.67)	266	616K	3B
1398/04/02	4,465	4,465	4,720	4,640	5.24	434	2M	7B
1398/04/01	4,420	4,300	4,490	4,409	1.54	262	620K	3B
1398/03/29	4,491	4,261	4,491	4,342	0.35	125	381K	2B
1398/03/28	4,579	4,301	4,579	4,327	(1.35)	212	691K	3B
1398/03/27	4,490	4,289	4,490	4,386	(2.32)	275	701K	3B
1398/03/26	4,545	4,420	4,637	4,490	0.85	249	1M	5B
1398/03/25	4,411	4,303	4,579	4,452	(0.51)	207	662K	3B
1398/03/22	4,550	4,400	4,599	4,475	(1.45)	294	1M	6B
1398/03/21	4,570	4,450	4,610	4,541	2.39	224	1M	5B
1398/03/20	4,560	4,345	4,560	4,435	(0.36)	280	1M	5B
1398/03/19	4,397	4,389	4,510	4,451	4.58	301	1M	5B
1398/03/18	4,420	4,180	4,432	4,256	(5.49)	367	1M	5B
1398/03/13	4,549	4,352	4,700	4,503	(2.04)	484	2M	10B
1398/03/12	4,540	4,490	4,889	4,597	(6.96)	1,304	6M	27B
1398/03/11	5,387	4,750	5,387	4,941	(0.2)	1,633	8M	40B
1398/03/08	4,999	4,800	5,080	4,951	5.63	985	4M	21B
1398/03/07	4,401	4,317	4,777	4,687	7.92	1,461	6M	26B
1398/03/05	4,287	4,287	4,387	4,343	1.40	232	587K	3B
1398/03/04	4,340	4,201	4,378	4,283	(1.29)	192	684K	3B
1398/03/01	4,331	4,200	4,490	4,339	(0.64)	227	887K	4B
1398/02/31	4,320	4,181	4,450	4,367	4.47	342	1M	5B
1398/02/30	4,100	4,100	4,369	4,180	(1.81)	143	475K	2B
1398/02/29	4,300	4,200	4,340	4,257	(1.94)	379	1M	6B
1398/02/28	4,430	4,301	4,460	4,341	(0.23)	251	846K	4B
1398/02/25	4,444	4,200	4,486	4,351	(0.02)	219	831K	4B
1398/02/24	4,260	4,140	4,462	4,352	5.35	328	1M	5B
1398/02/23	4,011	4,011	4,291	4,131	1.75	275	988K	4B
1398/02/22	4,300	3,963	4,497	4,060	(7.79)	359	1M	5B
1398/02/21	4,500	4,226	4,550	4,403	1.01	274	883K	4B
1398/02/18	4,380	4,221	4,498	4,359	2.28	269	1M	5B
1398/02/17	4,511	4,162	4,598	4,262	(7.55)	303	1M	5B
1398/02/16	4,900	4,515	4,900	4,610	(8.09)	480	2M	10B
1398/02/15	4,890	4,702	5,299	5,016	2.30	888	3M	17B
1398/02/14	4,530	4,530	5,010	4,903	6.91	523	2M	10B
1398/02/11	4,401	4,401	4,680	4,586	(0.91)	334	995K	5B
1398/02/10	4,740	4,400	4,850	4,628	(0.32)	451	1M	7B
1398/02/09	4,497	4,450	4,798	4,643	5.00	662	2M	9B
1398/02/08	4,420	4,370	4,547	4,422	0.48	419	2M	7B
1398/02/07	4,371	4,350	4,450	4,401	2.16	308	1M	5B
1398/02/04	4,301	4,250	4,368	4,308	(0.32)	195	611K	3B
1398/02/03	4,330	4,300	4,400	4,322	(1.46)	187	854K	4B
1398/02/02	4,580	4,300	4,580	4,386	(1.42)	335	1M	5B
1398/01/31	4,590	4,400	4,590	4,449	3.15	297	1M	5B
1398/01/28	4,396	4,160	4,425	4,313	(3.21)	228	754K	3B
1398/01/27	4,650	4,364	4,650	4,456	(4.56)	289	1M	5B
1398/01/26	4,410	4,410	4,814	4,669	6.33	600	2M	8B
1398/01/25	4,341	4,341	4,421	4,391	(0.09)	338	1M	6B
1398/01/24	4,370	4,350	4,430	4,395	1.62	369	1M	5B
1398/01/21	4,371	4,300	4,397	4,325	(0.55)	380	1M	5B
1398/01/20	4,430	4,280	4,442	4,349	(0.55)	305	996K	4B
1398/01/19	4,250	4,191	4,500	4,373	1.65	630	2M	10B
1398/01/18	4,200	4,200	4,350	4,302	2.06	630	2M	11B
1398/01/17	4,112	4,112	4,300	4,215	2.11	289	980K	4B
1398/01/11	4,150	4,087	4,175	4,128	(0.79)	240	685K	3B
1398/01/10	4,150	4,124	4,200	4,161	0.39	240	752K	3B
1398/01/07	4,179	4,087	4,220	4,145	0.63	226	713K	3B
1398/01/06	4,080	4,038	4,189	4,119	2.03	158	515K	2B
1398/01/05	4,032	4,020	4,106	4,037	(1.37)	119	322K	1B
1397/12/28	4,097	4,060	4,138	4,093	0.84	133	428K	2B
1397/12/27	4,129	4,011	4,129	4,059	0.74	168	490K	2B
1397/12/26	4,081	4,015	4,110	4,029	(1.1)	257	1M	4B
1397/12/25	4,000	3,960	4,150	4,074	1.22	227	651K	3B
1397/12/22	4,060	3,951	4,130	4,025	(2.33)	286	682K	3B
1397/12/21	4,239	4,073	4,239	4,121	(0.27)	210	575K	2B
1397/12/20	4,248	4,070	4,288	4,132	(2.78)	223	689K	3B
1397/12/19	4,157	4,100	4,400	4,250	4.06	317	1M	5B
1397/12/18	4,179	4,060	4,179	4,084	(0.9)	183	491K	2B
1397/12/15	4,170	4,051	4,268	4,121	(0.12)	291	1M	6B
1397/12/14	4,060	4,050	4,275	4,126	(3.69)	326	1M	5B
1397/12/13	4,407	4,150	4,457	4,284	(0.6)	597	2M	10B
1397/12/12	4,029	3,983	4,384	4,310	8.13	1,692	10M	41B
1397/12/11	4,000	3,916	4,043	3,986	0.78	168	733K	3B
1397/12/08	3,960	3,907	4,048	3,955	0.28	170	533K	2B
1397/12/07	3,850	3,790	4,095	3,944	1.41	381	1M	4B
1397/12/06	3,999	3,861	3,999	3,889	(1.97)	382	1M	4B
1397/12/05	3,924	3,920	4,020	3,967	0.35	233	663K	3B
1397/12/04	4,066	3,915	4,066	3,953	(1.32)	249	1M	5B
1397/12/01	4,089	3,971	4,120	4,006	(0.82)	222	861K	3B
1397/11/30	3,950	3,902	4,169	4,039	1.64	329	791K	3B
1397/11/29	3,911	3,911	4,049	3,974	(1.27)	257	955K	4B
1397/11/28	4,209	3,950	4,209	4,025	(3.57)	322	1M	4B
1397/11/27	4,150	4,073	4,267	4,174	(0.22)	278	860K	4B
1397/11/24	4,200	4,150	4,247	4,183	(1.18)	389	1M	5B
1397/11/23	4,270	4,151	4,359	4,233	(1.56)	394	1M	6B
1397/11/21	4,425	4,260	4,425	4,300	(4.68)	351	1M	5B
1397/11/17	4,700	4,400	4,700	4,511	(0.55)	700	3M	13B
1397/11/16	4,211	4,200	4,696	4,536	5.66	1,505	7M	31B
1397/11/15	4,440	4,210	4,450	4,293	(2.21)	318	1M	4B
1397/11/14	4,262	4,170	4,530	4,390	1.27	1,030	4M	19B
1397/11/13	4,444	4,252	4,444	4,335	(2.03)	449	1M	5B
1397/11/10	4,269	4,200	4,551	4,425	4.68	1,197	5M	24B
1397/11/09	4,170	4,150	4,300	4,227	1.20	304	2M	7B
1397/11/08	4,280	4,120	4,280	4,177	(0.69)	182	918K	4B
1397/11/07	4,280	4,055	4,280	4,206	(2.48)	268	976K	4B
1397/11/06	4,288	4,201	4,397	4,313	1.51	386	2M	7B
1397/11/03	4,117	4,117	4,300	4,249	1.05	250	402K	2B
1397/11/02	4,001	4,000	4,300	4,205	2.39	296	1M	5B
1397/11/01	4,300	3,901	4,300	4,107	(3.79)	307	1M	5B
1397/10/30	4,300	4,200	4,300	4,269	(1.95)	227	953K	4B
1397/10/29	4,325	4,266	4,399	4,354	1.80	437	2M	7B
1397/10/26	4,232	4,222	4,339	4,277	(1.0)	560	3M	11B
1397/10/25	4,350	4,200	4,499	4,320	1.22	863	4M	19B
1397/10/24	4,191	4,070	4,500	4,268	2.87	805	3M	15B
1397/10/23	4,250	4,052	4,250	4,149	0.14	376	988K	4B
1397/10/22	4,010	3,922	4,239	4,143	2.20	908	3M	13B
1397/10/19	4,105	3,970	4,153	4,054	(0.59)	192	598K	2B
1397/10/18	3,969	3,960	4,189	4,078	3.95	508	1M	5B
1397/10/17	3,901	3,893	3,998	3,923	0.56	185	506K	2B
1397/10/16	4,000	3,861	4,000	3,901	(1.71)	427	942K	4B
1397/10/15	4,060	3,901	4,118	3,969	(2.12)	225	515K	2B
1397/10/12	4,319	3,900	4,319	4,055	(4.45)	713	2M	8B
1397/10/11	4,078	4,078	4,347	4,244	7.31	981	3M	14B
1397/10/10	3,900	3,750	4,080	3,955	2.25	681	3M	11B
1397/10/09	3,949	3,803	3,949	3,868	(0.8)	329	1M	4B
1397/10/08	3,802	3,801	3,960	3,899	1.77	264	803K	3B
1397/10/05	3,899	3,671	3,900	3,831	0.45	341	1M	5B
1397/10/04	3,951	3,780	3,951	3,814	(1.5)	211	600K	2B
1397/10/03	3,970	3,822	3,970	3,872	(0.59)	327	2M	9B
1397/10/02	3,870	3,750	4,100	3,895	(1.29)	569	3M	10B
1397/10/01	4,128	3,850	4,179	3,946	(4.41)	401	684K	3B
1397/09/28	4,200	4,000	4,239	4,128	3.36	460	1M	5B
1397/09/27	3,660	3,660	4,149	3,994	5.61	683	2M	8B
1397/09/26	3,938	3,650	3,938	3,782	(5.5)	604	2M	6B
1397/09/25	4,250	3,900	4,250	4,002	(3.94)	344	804K	3B
1397/09/24	4,100	4,100	4,300	4,166	(3.54)	527	1M	4B
1397/09/21	4,399	4,150	4,680	4,319	(0.12)	576	2M	9B
1397/09/19	4,010	4,010	4,575	4,324	3.84	712	3M	14B
1397/09/18	4,240	4,001	4,298	4,164	(0.43)	521	2M	7B
1397/09/17	4,250	4,056	4,498	4,182	(5.49)	825	3M	11B
1397/09/14	4,413	4,376	4,740	4,425	(8.99)	791	3M	14B
1397/09/13	5,208	4,352	5,208	4,862	2.66	1,867	5M	22B
1397/09/12	4,500	4,453	4,888	4,736	6.57	1,097	3M	15B
1397/09/11	4,340	4,340	4,486	4,444	8.95	681	3M	15B
1397/09/10	4,158	3,902	4,160	4,079	7.85	1,051	3M	13B
1397/09/07	3,712	3,628	3,885	3,782	7.08	594	2M	6B
1397/09/06	3,400	3,400	3,651	3,532	4.65	390	813K	3B
1397/09/05	3,351	3,306	3,428	3,375	(1.08)	386	584K	2B
1397/09/03	3,540	3,352	3,540	3,412	(0.47)	336	463K	2B
1397/08/30	3,316	3,316	3,495	3,428	1.51	110	352K	1B
1397/08/29	3,480	3,352	3,480	3,377	(0.44)	97	399K	1B
1397/08/28	3,250	3,250	3,428	3,392	1.77	162	659K	2B
1397/08/27	3,470	3,200	3,493	3,333	(0.95)	170	611K	2B
1397/08/26	3,420	3,302	3,495	3,365	0.75	259	832K	3B
1397/08/23	3,640	3,181	3,640	3,340	(5.49)	247	950K	3B
1397/08/22	3,620	3,462	3,649	3,534	(2.19)	146	439K	2B
1397/08/21	3,668	3,525	3,700	3,613	1.20	133	556K	2B
1397/08/20	3,701	3,550	3,701	3,570	(4.55)	118	458K	2B
1397/08/19	3,900	3,653	3,900	3,740	(1.45)	76	258K	963M
1397/08/15	3,612	3,612	3,995	3,795	3.27	154	351K	1B
1397/08/14	3,660	3,400	3,777	3,675	3.93	113	340K	1B
1397/08/13	3,739	3,430	3,739	3,536	(4.3)	141	766K	3B
1397/08/12	3,998	3,586	3,998	3,695	(5.76)	160	486K	2B
1397/08/09	3,920	3,800	4,150	3,921	2.43	218	808K	3B
1397/08/07	3,600	3,600	3,900	3,828	5.72	122	566K	2B
1397/08/06	3,560	3,500	3,720	3,621	2.46	183	535K	2B
1397/08/05	3,280	3,280	3,780	3,534	0.26	236	820K	3B
1397/08/02	3,511	3,438	3,899	3,525	(7.72)	224	769K	3B
1397/08/01	4,200	3,785	4,200	3,820	(9.16)	313	2M	6B
1397/07/30	4,399	4,000	4,400	4,205	(3.69)	201	845K	4B
1397/07/29	4,500	4,200	4,700	4,366	(2.0)	387	2M	9B
1397/07/28	4,368	4,250	4,589	4,455	5.34	755	4M	19B
1397/07/25	4,249	3,924	4,370	4,229	(1.24)	410	2M	10B
1397/07/24	4,620	4,000	4,620	4,282	1.95	956	8M	32B
1397/07/23	4,010	4,010	4,218	4,200	9.52	411	4M	16B
1397/07/22	3,310	3,310	3,848	3,835	9.60	490	5M	19B
1397/07/21	4,000	3,455	4,020	3,499	(8.83)	496	6M	22B
1397/07/18	4,130	3,500	4,130	3,838	(0.44)	160	730K	3B
1397/07/17	3,857	3,701	3,857	3,855	9.92	326	3M	13B
1397/07/16	3,270	3,270	3,700	3,507	(3.47)	146	805K	3B
1397/07/15	3,701	3,615	3,999	3,633	(9.54)	77	623K	2B
1397/07/14	4,650	4,004	4,651	4,016	(9.71)	730	7M	27B
1397/07/11	4,446	4,446	4,650	4,448	(9.94)	98	378K	2B
1397/07/10	5,580	4,923	5,580	4,939	(9.71)	56	233K	1B
1397/07/09	6,146	5,454	6,146	5,470	(9.74)	300	2M	9B
1397/07/08	6,600	5,500	6,600	6,060	0.26	89	296K	2B
1397/07/07	6,062	5,950	6,062	6,044	9.67	70	178K	1B
1397/07/04	5,511	5,511	5,511	5,511	10.00	20	43K	239M
1397/06/31	5,010	5,010	5,010	5,010	9.99	1	50K	250M
1397/06/26	4,555	4,555	4,555	4,555	10.00	1	5K	23M
1397/06/25	4,141	4,140	4,141	4,141	9.99	37	306K	1B
1397/06/24	3,765	3,765	3,765	3,765	9.99	7	56K	212M
1397/06/21	3,423	3,423	3,423	3,423	9.99	5	12K	41M
1397/06/11	3,865	3,600	3,865	3,612	(2.62)	16	29K	105M
1397/06/10	3,881	3,571	4,125	3,709	(4.75)	16	57K	210M
1397/06/07	3,881	3,536	3,900	3,894	5.59	17	112K	436M
1397/06/06	3,890	3,318	3,920	3,688	0.05	48	371K	1B
1397/06/05	3,540	3,540	3,849	3,686	2.65	24	101K	371M
1397/06/04	3,640	3,500	3,640	3,591	5.28	32	89K	320M
1397/06/03	3,296	3,295	3,538	3,411	5.08	45	142K	484M
1397/05/30	3,250	3,002	3,299	3,246	4.44	11	51K	164M
1397/05/29	2,990	2,970	3,250	3,108	4.09	19	22K	69M
1397/05/27	3,060	2,887	3,060	2,986	1.53	4	8K	24M
1397/05/24	2,900	2,900	3,075	2,941	0.03	7	11K	32M
1397/05/23	3,063	2,900	3,063	2,940	(2.58)	19	38K	110M
1397/05/22	3,081	3,005	3,081	3,018	3.04	4	10K	29M
1397/05/21	3,217	2,920	3,217	2,929	(5.64)	8	46K	134M
1397/05/20	3,100	3,000	3,250	3,104	1.34	5	4K	13M
1397/05/17	3,000	3,000	3,149	3,063	2.27	19	83K	254M
1397/05/16	2,910	2,910	3,000	2,995	2.64	11	74K	222M
1397/05/15	3,245	2,902	3,245	2,918	(5.57)	8	59K	172M
1397/05/14	3,375	2,887	3,375	3,090	(3.26)	22	29K	91M
1397/05/13	3,121	3,120	3,443	3,194	(7.85)	32	46K	146M
1397/05/10	3,548	3,423	3,548	3,466	2.27	4	3K	10M
1397/05/09	3,223	3,223	3,434	3,389	8.55	40	139K	469M
1397/05/08	3,100	3,033	3,200	3,122	3.21	18	43K	134M
1397/05/07	3,020	2,963	3,053	3,025	8.85	10	39K	119M
1397/05/06	2,955	2,720	2,955	2,779	(5.12)	207	2M	6B
1397/05/03	2,967	2,707	3,005	2,929	(2.5)	25	24K	71M
1397/05/02	3,199	3,000	3,199	3,004	(0.1)	9	37K	112M
1397/05/01	3,200	2,969	3,200	3,007	0.37	10	14K	42M
1397/04/31	2,952	2,950	3,249	2,996	(1.67)	21	18K	53M
1397/04/30	3,224	3,000	3,250	3,047	(3.97)	20	80K	243M
1397/04/27	3,250	3,100	3,250	3,173	(2.25)	3	4K	13M
1397/04/26	3,251	3,245	3,251	3,246	(1.04)	4	2K	7M
1397/04/25	3,277	3,277	3,288	3,280	0.89	4	1K	4M
1397/04/20	3,280	3,150	3,355	3,251	2.62	16	22K	71M
1397/04/19	3,262	3,157	3,262	3,168	(8.78)	30	63K	199M
1397/04/17	3,469	3,455	3,500	3,473	0.06	4	2K	7M
1397/04/16	3,777	3,432	3,777	3,471	(8.97)	25	33K	114M
1397/04/13	3,841	3,521	3,842	3,813	1.60	16	13K	49M
1397/04/12	3,727	3,727	3,776	3,753	6.41	6	2K	9M
1397/04/11	2,974	2,974	3,572	3,527	8.59	24	74K	259M
1397/04/10	3,342	3,243	3,342	3,248	(9.85)	16	54K	175M
1397/04/09	3,688	3,555	3,999	3,603	(2.67)	11	11K	38M
1397/04/06	3,650	3,650	3,790	3,702	0.11	23	57K	210M
1397/04/05	3,301	3,301	3,789	3,698	4.82	31	142K	527M
1397/04/04	3,255	3,201	3,566	3,528	8.82	51	243K	858M
1397/04/03	3,177	3,100	3,309	3,242	1.19	34	95K	308M
1397/04/02	3,150	3,150	3,320	3,204	1.46	21	40K	127M
1397/03/30	3,483	3,100	3,483	3,158	(5.84)	28	78K	248M
1397/03/29	3,700	3,262	3,700	3,354	(4.66)	15	22K	73M
1397/03/28	4,089	3,420	4,089	3,518	(7.42)	38	103K	364M
1397/03/27	3,780	3,620	3,915	3,800	6.74	17	11K	41M
1397/03/23	3,650	3,300	3,650	3,560	7.20	19	23K	83M
1397/03/22	3,684	3,300	3,684	3,321	(5.09)	8	30K	99M
1397/03/20	3,880	3,417	3,880	3,499	(7.82)	18	74K	259M
1397/03/19	4,349	3,615	3,890	3,796	(5.41)	17	50K	190M
1397/03/13	3,868	3,868	4,279	4,013	2.98	26	23K	94M
1397/03/12	4,300	3,810	4,300	3,897	(0.97)	9	11K	43M
1397/03/09	4,014	3,661	4,018	3,935	7.72	59	212K	834M
1397/03/08	3,352	3,352	3,750	3,653	5.70	45	128K	468M
1397/03/07	3,400	3,400	3,630	3,456	0.55	27	121K	416M
1397/03/06	3,500	3,333	3,650	3,437	(0.32)	37	155K	533M
1397/03/05	3,620	3,258	3,800	3,448	0.79	64	405K	1B
1397/03/02	3,421	3,421	3,421	3,421	10.00	34	390K	1B
1397/03/01	3,110	3,110	3,110	3,110	9.97	5	14K	42M
1397/02/31	2,828	2,828	2,828	2,828	10.00	8	39K	111M
1397/02/30	2,440	2,401	2,621	2,571	7.89	27	118K	303M
1397/02/29	2,330	2,320	2,467	2,383	2.80	15	25K	59M
1397/02/26	2,356	2,300	2,498	2,318	(8.81)	30	132K	306M
1397/02/25	2,550	2,433	2,599	2,542	1.52	8	16K	42M
1397/02/24	2,549	2,472	2,550	2,504	3.94	8	8K	21M
1397/02/22	2,599	2,400	2,599	2,409	1.09	5	8K	19M
1397/02/19	2,414	2,356	2,414	2,383	(4.83)	5	6K	13M
1397/02/18	2,467	2,467	2,659	2,504	1.50	16	19K	47M
1397/02/17	2,360	2,360	2,467	2,467	5.16	4	5K	12M
1397/02/16	2,476	2,300	2,590	2,346	(0.89)	16	45K	106M
1397/02/15	2,370	2,355	2,370	2,367	(1.09)	9	21K	50M
1397/02/11	2,455	2,321	2,550	2,393	(6.96)	21	71K	170M
1397/02/10	2,700	2,552	2,700	2,572	(9.28)	17	72K	185M
1397/02/09	2,986	2,601	2,987	2,835	1.94	4	2K	6M
1397/02/08	2,750	2,602	3,020	2,781	(0.68)	25	60K	168M
1397/02/05	2,694	2,694	2,857	2,800	7.78	57	290K	813M
1397/02/04	2,455	2,447	2,700	2,598	5.82	49	132K	344M
1397/02/03	2,549	2,441	2,549	2,455	0.20	12	17K	41M
1397/02/02	2,421	2,421	2,500	2,450	(0.08)	10	36K	88M
1397/02/01	2,421	2,421	2,560	2,452	(2.85)	28	1M	2B
1397/01/29	2,639	2,452	2,639	2,524	1.12	20	45K	114M
1397/01/28	2,778	2,452	2,778	2,496	(8.37)	63	252K	630M
1397/01/27	2,728	2,500	2,751	2,724	8.92	156	1M	3B
1397/01/26	2,460	2,320	2,549	2,501	7.89	53	348K	870M
1397/01/22	2,400	2,266	2,500	2,318	(7.91)	54	266K	616M
1397/01/21	2,517	2,517	2,517	2,517	4.09	3	2K	5M
1397/01/20	2,550	2,318	2,570	2,418	(1.35)	23	110K	266M
1397/01/19	2,599	2,390	2,599	2,451	(3.05)	19	27K	67M
1397/01/18	2,521	2,516	2,640	2,528	(9.55)	22	47K	119M
1397/01/14	2,795	2,795	2,795	2,795	(0.75)	2	4K	10M
1397/01/08	2,940	2,700	3,095	2,816	(0.04)	21	45K	127M
1397/01/07	2,699	2,699	2,900	2,817	5.03	15	101K	285M
1397/01/06	2,650	2,650	2,701	2,682	4.44	11	90K	241M
1397/01/05	2,527	2,527	2,660	2,568	0.43	7	41K	105M
1396/12/28	2,559	2,450	2,565	2,557	9.65	19	68K	173M
1396/12/27	2,647	2,318	2,647	2,332	(3.95)	27	94K	220M
1396/12/26	2,339	2,339	2,490	2,428	0.29	6	29K	71M
1396/12/23	2,402	2,402	2,550	2,421	(5.65)	7	9K	21M
1396/12/22	2,700	2,511	2,789	2,566	(8.03)	33	133K	342M
1396/12/21	2,888	2,670	2,888	2,790	4.10	31	98K	275M
1396/12/20	2,699	2,500	2,843	2,680	(0.45)	66	117K	313M
1396/12/19	2,536	2,536	2,900	2,692	(4.44)	56	529K	1B
1396/12/16	2,794	2,561	2,831	2,817	9.44	109	541K	2B
1396/12/15	2,500	2,500	2,654	2,574	6.67	61	262K	674M
1396/12/14	2,334	2,334	2,510	2,413	4.10	110	1M	3B
1396/12/13	2,224	2,224	2,507	2,318	0.48	86	2M	5B
1396/12/12	2,300	2,300	2,350	2,307	(2.12)	3	4K	8M
1396/12/09	2,298	2,192	2,370	2,357	9.37	34	247K	581M
1396/12/08	2,036	2,036	2,200	2,155	(0.6)	5	18K	38M
1396/12/07	2,130	2,130	2,290	2,168	(2.08)	4	8K	17M
1396/12/06	2,180	2,113	2,215	2,214	(0.05)	480	5M	11B
1396/12/05	2,180	2,180	2,319	2,215	(2.64)	20	103K	228M
1396/12/02	2,300	2,237	2,323	2,275	(1.6)	6	8K	19M
1396/11/30	2,312	2,232	2,333	2,312	(0.39)	10	25K	59M
1396/11/29	2,316	2,305	2,340	2,321	0.26	7	10K	24M
1396/11/28	2,315	2,312	2,339	2,315	0.0	15	173K	401M
1396/11/25	2,274	2,274	2,389	2,315	1.27	12	82K	190M
1396/11/24	2,272	2,272	2,388	2,286	0.26	6	6K	13M
1396/11/23	2,225	2,223	2,331	2,280	0.31	27	43K	98M
1396/11/21	2,520	2,250	2,520	2,273	(4.01)	22	58K	132M
1396/11/18	2,571	2,300	2,571	2,368	(2.19)	13	21K	50M
1396/11/17	2,480	2,406	2,610	2,421	(9.43)	23	39K	95M
1396/11/16	2,557	2,430	2,700	2,673	6.58	34	203K	542M
1396/11/15	2,277	2,256	2,557	2,508	7.87	101	454K	1B
1396/11/14	2,311	2,311	2,336	2,325	(4.71)	5	4K	10M
1396/11/11	2,312	2,312	2,469	2,440	3.65	8	64K	157M
1396/11/10	2,357	2,320	2,359	2,354	(1.63)	14	213K	501M
1396/11/09	2,390	2,335	2,425	2,393	2.48	26	183K	437M
1396/11/08	2,321	2,321	2,396	2,335	1.35	9	24K	57M
1396/11/07	2,300	2,267	2,345	2,304	(0.73)	4	59K	137M
1396/11/04	2,310	2,300	2,350	2,321	(1.28)	37	386K	897M
1396/11/03	2,340	2,301	2,374	2,351	0.99	29	161K	379M
1396/11/02	2,330	2,320	2,332	2,328	1.13	10	53K	124M
1396/11/01	2,250	2,230	2,340	2,302	0.92	42	265K	610M
1396/10/30	2,270	2,270	2,290	2,281	(1.55)	7	10K	23M
1396/10/27	2,330	2,270	2,368	2,317	0.30	34	179K	414M
1396/10/26	2,320	2,300	2,350	2,310	(1.11)	12	40K	92M
1396/10/25	2,309	2,247	2,350	2,336	3.09	22	128K	299M
1396/10/24	2,270	2,242	2,329	2,266	3.09	86	473K	1B
1396/10/23	2,199	2,105	2,250	2,198	2.42	37	162K	357M
1396/10/20	2,086	2,083	2,190	2,146	(1.2)	28	134K	287M
1396/10/19	2,055	2,055	2,183	2,172	1.88	13	51K	111M
1396/10/18	2,188	1,962	2,188	2,132	(2.16)	39	365K	778M
1396/10/17	2,190	2,105	2,200	2,179	0.65	11	20K	43M
1396/10/16	2,160	2,159	2,179	2,165	4.09	8	14K	31M
1396/10/13	2,119	2,001	2,178	2,080	0.39	31	119K	248M
1396/10/12	2,117	2,011	2,117	2,072	(0.29)	23	116K	241M
1396/10/11	2,102	2,040	2,110	2,078	2.21	18	114K	238M
1396/10/10	2,070	1,972	2,140	2,033	(4.46)	43	365K	743M
1396/10/09	2,133	2,115	2,166	2,128	(4.1)	28	116K	247M
1396/10/06	2,112	2,112	2,339	2,219	0.45	51	444K	984M
1396/10/05	2,195	2,195	2,220	2,209	(0.09)	19	157K	348M
1396/10/04	2,135	2,135	2,230	2,211	0.82	23	86K	190M
1396/10/03	2,161	2,160	2,248	2,193	0.50	22	69K	152M
1396/10/02	2,100	2,090	2,290	2,182	3.51	70	614K	1B
1396/09/29	2,030	2,030	2,120	2,108	1.25	12	58K	122M
1396/09/28	2,003	2,003	2,198	2,082	(1.14)	71	509K	1B
1396/09/27	2,110	2,081	2,150	2,106	(1.82)	41	409K	860M
1396/09/26	2,170	2,100	2,177	2,145	3.27	41	471K	1B
1396/09/25	2,010	2,010	2,189	2,077	(2.44)	45	332K	689M
1396/09/22	2,186	2,073	2,186	2,129	1.33	35	146K	312M
1396/09/21	2,072	2,072	2,200	2,101	(2.87)	63	403K	846M
1396/09/20	2,199	2,133	2,209	2,163	1.79	47	528K	1B
1396/09/19	2,229	2,100	2,229	2,125	(0.47)	52	328K	698M
1396/09/18	2,251	2,120	2,251	2,135	(2.42)	47	396K	846M
1396/09/14	2,290	2,152	2,290	2,188	(3.87)	52	412K	902M
1396/09/13	2,251	2,150	2,290	2,276	(0.39)	175	2M	5B
1396/09/12	2,300	2,250	2,367	2,285	2.15	68	194K	443M
1396/09/11	2,201	2,152	2,342	2,237	1.68	107	904K	2B
1396/09/08	2,222	2,150	2,267	2,200	(6.74)	98	493K	1B
1396/09/07	2,340	2,300	2,436	2,359	2.74	90	457K	1B
1396/09/05	2,300	2,249	2,349	2,296	3.66	78	369K	848M
1396/09/04	2,275	2,161	2,295	2,215	(2.85)	96	365K	809M
1396/09/01	2,284	2,276	2,379	2,280	(9.81)	250	2M	4B
1396/08/30	2,800	2,327	2,808	2,528	(2.21)	612	5M	13B
1396/08/29	2,490	2,470	2,596	2,585	9.53	320	3M	9B
1396/08/27	2,360	2,360	2,360	2,360	9.97	150	2M	4B
1396/08/24	2,039	2,030	2,198	2,146	7.35	148	1M	3B
1396/08/23	2,000	1,950	2,040	1,999	6.78	71	506K	1B
1396/08/16	1,960	1,900	2,042	1,922	(4.8)	155	898K	2B
1396/08/15	2,020	1,951	2,070	2,019	0.25	26	195K	394M
1396/08/14	1,956	1,956	2,100	2,014	(1.03)	56	437K	880M
1396/08/13	1,912	1,912	2,110	2,035	(1.02)	105	488K	993M
1396/08/10	2,119	2,002	2,120	2,056	(2.93)	35	132K	272M
1396/08/09	2,150	2,053	2,197	2,118	(6.2)	95	359K	762M
1396/08/08	2,200	2,150	2,349	2,258	5.02	184	1M	2B
1396/08/07	2,002	2,002	2,199	2,150	7.02	195	1M	2B
1396/08/06	1,870	1,870	2,049	2,009	7.84	111	465K	933M
1396/08/03	1,850	1,850	1,925	1,863	0.65	11	54K	100M
1396/08/02	1,935	1,838	1,935	1,851	(0.75)	30	118K	219M
1396/08/01	1,899	1,856	1,900	1,865	(2.56)	25	181K	338M
1396/07/30	1,945	1,860	2,000	1,914	0.16	67	304K	581M
1396/07/29	1,943	1,801	1,945	1,911	0.21	93	245K	468M
1396/07/26	2,000	1,869	2,054	1,907	0.69	39	69K	132M
1396/07/25	2,100	1,856	2,100	1,894	(8.15)	64	260K	492M
1396/07/24	2,100	2,010	2,200	2,062	(0.19)	109	539K	1B
1396/07/23	2,077	1,920	2,092	2,066	8.62	118	711K	1B
1396/07/22	1,840	1,840	1,954	1,902	7.03	86	383K	728M
1396/07/19	1,655	1,650	1,801	1,777	8.49	51	339K	602M
1396/07/18	1,699	1,625	1,730	1,638	(2.5)	35	90K	147M
1396/07/17	1,742	1,642	1,850	1,680	(7.54)	55	152K	255M
1396/07/16	2,035	1,780	2,035	1,817	(8.09)	76	414K	751M
1396/07/15	1,776	1,776	2,030	1,977	6.69	97	515K	1B
1396/07/12	1,850	1,810	1,913	1,853	(2.58)	68	277K	513M
1396/07/11	1,916	1,885	1,941	1,902	(1.6)	21	58K	110M
1396/07/10	1,920	1,911	1,984	1,933	0.57	42	132K	256M
1396/07/05	1,910	1,909	2,015	1,922	(0.72)	32	225K	431M
1396/07/04	1,943	1,931	1,957	1,936	(3.05)	66	344K	666M
1396/07/03	2,043	1,932	2,045	1,997	(0.94)	32	163K	325M
1396/07/02	2,179	1,953	2,179	2,016	(4.18)	70	372K	751M
1396/07/01	2,137	2,070	2,150	2,104	(1.64)	71	232K	489M
1396/06/29	2,085	2,071	2,218	2,139	6.05	106	502K	1B
1396/06/28	2,070	1,930	2,110	2,017	(1.47)	67	263K	531M
1396/06/27	2,066	2,000	2,144	2,047	1.19	47	147K	300M
1396/06/26	2,019	1,944	2,090	2,023	2.07	106	244K	493M
1396/06/25	1,942	1,890	2,060	1,982	(1.59)	54	168K	334M
1396/06/22	2,044	1,970	2,079	2,014	0.50	53	190K	382M
1396/06/21	2,120	1,962	2,120	2,004	(7.86)	147	821K	2B
1396/06/20	2,175	2,131	2,218	2,175	0.32	47	101K	220M
1396/06/19	2,166	2,110	2,224	2,168	3.24	35	144K	311M
1396/06/15	2,135	2,070	2,144	2,100	(4.2)	63	311K	653M
1396/06/14	2,310	2,171	2,310	2,192	(1.39)	47	487K	1B
1396/06/13	2,360	2,200	2,360	2,223	(2.84)	27	158K	351M
1396/06/12	2,421	2,220	2,565	2,288	(6.88)	88	557K	1B
1396/06/11	2,477	2,350	2,477	2,457	9.10	150	2M	4B
1396/06/08	2,300	2,103	2,399	2,252	1.62	137	839K	2B
1396/06/07	2,324	2,180	2,364	2,216	(3.86)	109	639K	1B
1396/06/06	2,221	2,221	2,440	2,305	(1.24)	112	510K	1B
1396/06/05	2,232	2,232	2,496	2,334	(1.97)	36	194K	453M
1396/06/04	2,311	2,311	2,661	2,381	(2.18)	102	626K	1B
1396/06/01	2,491	2,179	2,619	2,434	0.54	236	2M	4B
1396/05/31	2,210	2,210	2,436	2,421	9.30	148	809K	2B
1396/05/30	2,010	2,010	2,315	2,215	5.23	228	1M	2B
1396/05/29	2,259	2,000	2,259	2,105	(1.77)	125	443K	934M
1396/05/28	2,095	2,050	2,160	2,143	9.11	107	459K	983M
1396/05/25	2,060	1,880	2,115	1,964	(4.89)	85	342K	671M
1396/05/24	2,260	2,001	2,260	2,065	(5.79)	73	288K	595M
1396/05/23	2,200	2,120	2,310	2,192	(3.22)	66	295K	646M
1396/05/22	2,450	2,240	2,450	2,265	(0.66)	30	103K	234M
1396/05/21	2,400	2,122	2,400	2,280	2.15	155	309K	705M
1396/05/18	2,175	2,175	2,399	2,232	(7.62)	148	909K	2B
1396/05/17	2,619	2,379	2,619	2,416	(8.59)	107	728K	2B
1396/05/16	2,699	2,500	2,798	2,643	0.69	240	1M	3B
1396/05/15	2,626	2,398	2,626	2,625	9.92	594	8M	21B
1396/05/11	2,194	2,193	2,398	2,388	9.54	167	2M	5B
1396/05/10	2,196	2,091	2,196	2,180	6.65	16	51K	110M
1396/05/09	2,100	2,011	2,100	2,044	(7.47)	13	69K	141M
1396/05/08	2,288	2,015	2,288	2,209	6.15	10	25K	54M
1396/05/07	2,499	2,047	2,499	2,081	(8.49)	45	258K	536M
1396/05/04	2,149	2,080	2,350	2,274	6.41	69	417K	949M
1396/05/03	2,100	2,011	2,190	2,137	3.84	25	152K	324M
1396/05/02	2,000	2,000	2,200	2,058	(3.88)	15	152K	312M
1396/05/01	2,159	1,964	2,179	2,141	(1.7)	4	2K	5M
1396/04/31	2,180	2,177	2,180	2,178	2.49	2	2K	5M
1396/04/28	2,100	2,100	2,279	2,125	2.07	15	58K	123M
1396/04/27	2,045	2,045	2,100	2,082	(2.66)	10	58K	120M
1396/04/24	2,140	2,139	2,140	2,139	5.58	7	22K	48M
1396/04/21	2,000	2,000	2,150	2,026	3.47	12	36K	72M
1396/04/20	2,017	1,767	2,017	1,958	6.47	8	8K	16M
1396/04/19	2,021	1,822	2,021	1,839	(9.14)	17	36K	66M
1396/04/18	2,190	2,021	2,190	2,024	0.15	3	31K	62M
1396/04/14	2,216	2,015	2,216	2,021	0.30	18	101K	205M
1396/04/12	2,010	2,010	2,229	2,015	(0.59)	2	20K	41M
1396/04/11	2,033	2,010	2,033	2,027	(9.23)	8	32K	65M
1396/04/10	2,160	2,160	2,397	2,233	(6.92)	3	22K	50M
1396/04/04	2,399	2,399	2,399	2,399	9.59	2	8K	19M
1396/04/03	2,368	1,942	2,369	2,189	1.62	11	48K	105M
1396/03/31	2,400	2,132	2,400	2,154	(9.04)	3	6K	14M
1396/03/30	2,365	2,363	2,371	2,368	9.83	7	20K	48M
1396/03/28	2,156	2,156	2,156	2,156	0.0	1	1K	2M
1396/03/27	2,156	2,156	2,156	2,156	(9.98)	4	8K	18M
1396/03/22	2,429	2,370	2,429	2,395	6.68	3	19K	46M
1396/03/21	2,236	2,236	2,445	2,245	(9.62)	6	6K	14M
1396/03/20	2,497	2,473	2,497	2,484	(0.68)	3	8K	19M
1396/03/16	2,608	2,500	2,608	2,501	5.48	7	32K	79M
1396/03/13	2,610	2,330	2,610	2,371	(7.92)	7	13K	31M
1396/03/09	2,587	2,250	2,589	2,575	4.08	22	23K	59M
1396/03/08	2,496	2,455	2,496	2,474	8.89	8	12K	31M
1396/03/07	2,584	2,151	2,585	2,272	(3.81)	16	40K	92M
1396/03/06	2,602	2,130	2,602	2,362	(0.17)	132	3M	7B
1396/03/03	2,373	2,359	2,374	2,366	9.59	18	76K	181M
1396/03/02	2,495	2,061	2,495	2,159	(5.68)	8	10K	22M
1396/03/01	2,585	2,163	2,585	2,289	(4.7)	4	6K	13M
1396/02/31	2,688	2,231	2,699	2,402	(2.91)	14	40K	97M
1396/02/30	2,482	2,450	2,482	2,474	9.61	16	45K	111M
1396/02/27	2,569	2,218	2,569	2,257	(8.4)	15	65K	147M
1396/02/25	2,830	2,320	2,830	2,464	(4.31)	9	35K	86M
1396/02/24	2,575	2,575	2,575	2,575	10.00	38	114K	294M
1396/02/23	2,341	2,341	2,341	2,341	9.96	20	104K	243M
1396/02/20	2,129	2,129	2,129	2,129	9.97	6	20K	43M
1396/02/19	1,936	1,910	1,936	1,936	10.00	27	53K	103M
1396/02/18	1,760	1,760	1,760	1,760	6.93	1	50K	88M
1396/01/21	2,293	2,292	2,293	2,293	9.98	23	172K	395M
1396/01/20	1,936	1,936	2,129	2,085	7.70	15	73K	153M
1396/01/19	1,936	1,935	1,936	1,936	6.96	4	41K	79M
1396/01/16	1,810	1,810	1,810	1,810	9.63	1	4K	8M
1396/01/15	1,650	1,650	1,652	1,651	(5.93)	4	3K	5M
1396/01/14	1,936	1,750	1,936	1,755	(9.35)	3	22K	39M
1396/01/08	1,936	1,936	1,936	1,936	10.00	9	58K	113M
1396/01/06	1,760	1,760	1,760	1,760	10.00	5	34K	60M
1396/01/05	1,600	1,600	1,600	1,600	7.96	1	26K	41M
1395/12/28	1,482	1,482	1,482	1,482	9.94	1	14K	21M
1395/12/25	1,348	1,348	1,348	1,348	9.95	2	18K	25M
1395/12/24	1,226	1,226	1,226	1,226	9.96	2	59K	72M
1395/12/23	1,115	1,115	1,116	1,115	9.85	3	2K	2M
1395/12/10	1,015	1,015	1,015	1,015	1.50	1	1K	1M
1395/11/09	1,000	1,000	1,000	1,000	0.0	1	1K	1M
1395/10/20	1,000	1,000	1,000	1,000	0.0	1	2K	2M
1395/10/04	1,000	1,000	1,000	1,000	0.0	1	2K	2M
1395/09/24	1,000	1,000	1,000	1,000	0.0	3	2K	2M
1395/09/22	1,000	1,000	1,000	1,000	0.0	1	2K	2M
1395/07/28	1,002	1,000	1,002	1,000	0.0	2	20K	20M
1395/07/04	1,000	1,000	1,000	1,000	0.0	2	2K	2M
1395/06/31	1,000	1,000	1,000	1,000	4.28	1	2K	2M
1395/06/20	1,239	1,239	1,239	1,239	4.91	1	802	994K
1395/06/02	1,181	1,181	1,181	1,181	0.08	1	3K	4M
1395/05/25	1,180	1,180	1,180	1,180	0.0	1	5K	6M
1395/04/27	1,180	1,180	1,180	1,180	0.0	1	2K	2M
1395/04/02	1,180	1,180	1,180	1,180	0.0	1	3K	4M
1395/03/24	1,180	1,180	1,180	1,180	0.0	1	1K	2M
1395/02/05	1,180	1,180	1,180	1,180	0.0	1	2K	2M
1395/01/29	1,180	1,180	1,180	1,180	0.0	1	2K	3M
1395/01/21	1,180	1,180	1,180	1,180	0.0	2	6K	7M
1394/12/26	1,180	1,180	1,180	1,180	0.0	1	2K	2M
1394/12/22	1,180	1,180	1,180	1,180	0.0	1	13K	15M
1394/12/19	1,180	1,180	1,180	1,180	(0.67)	1	2K	2M
1394/12/09	1,170	1,170	1,215	1,188	(1.0)	4	12K	14M
1394/08/26	1,200	1,200	1,200	1,200	(1.23)	1	2K	2M
1394/06/10	1,265	1,265	1,265	1,265	0.0	2	6K	7M
1394/06/09	1,265	1,265	1,265	1,265	0.0	1	4K	5M
1394/06/08	1,265	1,265	1,265	1,265	0.0	1	3K	4M
1394/06/04	1,265	1,265	1,265	1,265	0.0	1	3K	4M
1394/05/28	1,265	1,265	1,265	1,265	0.0	1	3K	3M
1394/05/26	1,265	1,265	1,265	1,265	0.0	1	3K	3M
1394/05/24	1,265	1,265	1,265	1,265	0.0	1	2K	3M
1394/05/14	1,265	1,265	1,265	1,265	0.0	1	3K	4M
1394/05/10	1,265	1,265	1,265	1,265	0.0	1	3K	3M
1394/05/04	1,265	1,265	1,265	1,265	0.0	1	2K	3M
1394/04/20	1,265	1,265	1,265	1,265	0.0	1	2K	3M
1394/04/16	1,265	1,265	1,265	1,265	0.0	1	2K	3M
1394/04/10	1,265	1,265	1,265	1,265	0.0	1	3K	3M
1394/04/08	1,265	1,265	1,265	1,265	0.0	1	2K	3M
1394/03/20	1,265	1,265	1,265	1,265	0.0	1	2K	3M
1394/03/16	1,265	1,265	1,265	1,265	0.0	1	3K	4M
1394/03/12	1,265	1,265	1,265	1,265	0.0	2	3K	4M
1394/03/09	1,265	1,265	1,265	1,265	0.16	1	3K	4M
1394/03/04	1,260	1,260	1,265	1,263	(0.16)	2	2K	2M
1394/03/03	1,265	1,265	1,265	1,265	0.0	1	2K	3M
1394/02/08	1,265	1,265	1,265	1,265	0.0	1	3K	4M
1394/01/31	1,265	1,265	1,265	1,265	0.0	1	1K	2M
1394/01/26	1,265	1,265	1,265	1,265	0.0	1	3K	4M
1394/01/24	1,265	1,265	1,265	1,265	0.0	1	3K	4M
1394/01/23	1,265	1,265	1,265	1,265	0.0	2	3K	4M
1393/12/25	1,350	1,350	1,350	1,350	(0.07)	2	5K	6M
1393/12/24	1,350	1,350	1,352	1,351	0.07	4	10K	13M
1393/12/23	1,350	1,350	1,350	1,350	0.0	1	2K	3M
1393/12/20	1,350	1,350	1,350	1,350	0.0	1	2K	2M
1393/12/19	1,350	1,350	1,350	1,350	0.0	1	2K	2M
1393/12/18	1,350	1,350	1,350	1,350	0.0	4	6K	8M
1393/12/17	1,350	1,350	1,350	1,350	0.0	1	3K	4M
1393/12/16	1,350	1,350	1,350	1,350	0.0	1	2K	3M
1393/12/12	1,350	1,350	1,350	1,350	0.0	2	10K	14M
1393/12/11	1,350	1,350	1,350	1,350	0.0	3	9K	12M
1393/12/09	1,350	1,350	1,350	1,350	0.0	2	4K	5M
1393/12/04	1,350	1,350	1,350	1,350	0.0	1	1K	2M
1393/12/03	1,350	1,350	1,350	1,350	0.0	1	3K	5M
1393/12/02	1,350	1,350	1,350	1,350	0.0	1	3K	4M
1393/11/29	1,350	1,350	1,350	1,350	(0.74)	1	2K	3M
1393/11/28	1,360	1,360	1,360	1,360	0.74	2	6K	8M
1393/11/27	1,350	1,350	1,350	1,350	0.0	1	3K	4M
1393/11/26	1,350	1,350	1,350	1,350	0.0	3	7K	9M
1393/11/25	1,350	1,350	1,350	1,350	0.0	1	1K	2M
1393/11/21	1,350	1,350	1,350	1,350	0.0	4	11K	15M
1393/11/20	1,350	1,350	1,350	1,350	0.0	5	17K	23M
1393/11/19	1,350	1,350	1,350	1,350	0.0	3	9K	12M
1393/11/18	1,350	1,350	1,350	1,350	0.0	4	9K	12M
1393/11/15	1,350	1,350	1,350	1,350	0.0	3	19K	26M
1393/11/14	1,350	1,350	1,350	1,350	0.0	6	18K	24M
1393/11/13	1,350	1,350	1,350	1,350	(0.07)	9	14K	19M
1393/11/12	1,350	1,350	1,450	1,351	0.07	8	18K	24M
1393/11/11	1,350	1,350	1,350	1,350	0.0	4	9K	12M
1393/11/08	1,350	1,350	1,350	1,350	0.0	7	15K	21M
1393/11/07	1,350	1,350	1,350	1,350	0.0	3	3K	4M
1393/11/05	1,350	1,350	1,350	1,350	0.0	1	2K	3M
1393/11/04	1,350	1,350	1,350	1,350	0.0	4	17K	23M
1393/11/01	1,350	1,350	1,350	1,350	0.0	2	7K	9M
1393/10/30	1,350	1,350	1,350	1,350	0.0	2	5K	6M
1393/10/29	1,350	1,350	1,350	1,350	0.0	8	15K	20M
1393/10/28	1,350	1,350	1,350	1,350	0.0	6	8K	11M
1393/10/27	1,350	1,350	1,350	1,350	0.0	9	40K	54M
1393/10/24	1,350	1,350	1,350	1,350	8.70	1	7K	10M
1393/10/22	1,350	1,050	1,350	1,242	18.29	2	11K	14M
1393/09/11	1,050	1,050	1,050	1,050	5.00	1	1K	2M
1393/03/11	1,000	1,000	1,000	1,000	11.11	1	3K	3M
1392/12/13	1,400	1,400	1,400	1,400	(12.5)	5	500	700K
1392/12/12	1,600	1,600	1,600	1,600	14.29	1	12M	19B
1392/11/19	1,400	1,400	1,400	1,400	(12.5)	2	1K	2M
1392/10/24	1,600	1,600	1,600	1,600	60.00	2	39M	62B