Name: صندوق س.سهام فراز داریک-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.سهام فراز داریک-س
فراز(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	51,004	49,717	51,004	49,783	(2.87)	56	70K	3B
1405/06/28	54,157	51,005	54,157	51,253	(2.53)	39	66K	3B
1405/06/25	52,759	52,434	53,768	52,581	0.28	63	258K	14B
1405/06/24	53,219	51,101	53,219	52,434	1.46	41	221K	12B
1405/06/23	51,120	50,970	54,092	51,679	(1.64)	65	93K	5B
1405/06/22	52,530	52,101	53,433	52,540	0.02	85	1M	60B
1405/06/21	52,557	51,556	53,500	52,530	(0.05)	86	246K	13B
1405/06/18	53,200	51,305	53,200	52,557	1.06	38	45K	2B
1405/06/17	53,210	51,665	53,210	52,005	0.66	68	5M	266B
1405/06/16	53,000	50,589	53,036	51,664	0.33	164	1M	63B
1405/06/15	49,111	49,111	51,569	51,493	2.85	42	1M	55B
1405/06/14	51,035	49,503	52,558	50,067	(1.89)	111	463K	23B
1405/06/11	50,905	50,905	53,996	51,032	(2.76)	44	118K	6B
1405/06/10	51,470	51,469	53,012	52,478	1.96	73	193K	10B
1405/06/09	52,645	50,462	52,685	51,468	(1.06)	79	111K	6B
1405/06/08	52,999	51,652	52,999	52,018	0.71	76	2M	81B
1405/06/07	52,999	51,652	52,999	52,018	0.71	76	2M	81B
1405/06/04	52,939	50,001	52,939	51,652	0.49	88	124K	6B
1405/06/03	53,507	50,394	53,508	51,398	(1.06)	210	637K	33B
1405/06/02	51,950	51,000	51,950	51,950	3.00	114	535K	28B
1405/06/01	50,752	50,000	50,752	50,437	2.36	100	648K	33B
1405/05/31	49,342	48,215	49,342	49,274	2.86	55	178K	9B
1405/05/28	48,045	45,500	48,045	47,905	2.70	51	1M	60B
1405/05/27	46,661	45,302	46,661	46,646	2.97	883	5M	220B
1405/05/26	45,271	43,987	45,303	45,302	3.00	46	2M	102B
1405/05/25	43,980	43,900	43,987	43,984	2.99	49	241K	11B
1405/05/24	43,880	41,328	43,880	42,706	0.24	70	248K	11B
1405/05/21	42,604	42,604	42,604	42,604	3.00	25	1M	50B
1405/05/20	42,604	42,604	42,604	42,604	3.00	25	1M	50B
1405/05/19	41,364	41,364	41,364	41,364	3.00	19	321K	13B
1405/05/18	40,170	39,000	40,170	40,160	2.97	57	315K	13B
1405/05/17	39,000	39,000	39,000	39,000	3.00	43	161K	6B
1405/05/14	37,865	37,865	37,865	37,865	3.00	20	87K	3B
1405/05/13	36,805	36,459	37,200	36,763	0.84	24	57K	2B
1405/05/12	36,805	36,459	37,200	36,763	0.84	24	57K	2B
1405/05/11	37,120	36,050	37,120	36,458	1.15	5	9K	314M
1405/05/10	37,141	34,983	37,141	36,042	(0.05)	8	53K	2B
1405/05/07	38,230	36,004	38,230	36,060	(2.85)	28	202K	7B
1405/05/06	37,266	36,500	38,217	37,117	0.0	34	138K	5B
1405/05/05	37,264	36,300	37,264	37,116	2.58	11	34K	1B
1405/05/04	36,180	36,180	36,181	36,181	3.00	17	154K	6B
1405/05/03	34,995	33,907	35,989	35,128	0.50	15	78K	3B
1405/04/31	34,994	33,415	34,994	34,953	1.47	3	3K	109M
1405/04/30	33,095	33,095	34,995	34,447	0.97	17	51K	2B
1405/04/29	32,963	32,963	34,989	34,116	0.41	17	43K	1B
1405/04/28	33,954	33,950	35,986	33,978	(2.92)	39	125K	4B
1405/04/27	35,000	35,000	35,000	35,000	0.06	2	5K	162M
1405/04/24	35,002	34,884	36,298	34,978	(2.73)	28	385K	13B
1405/04/23	37,194	35,691	37,194	35,961	(2.26)	20	15K	548M
1405/04/22	35,029	35,029	37,184	36,793	1.89	13	19K	684M
1405/04/21	34,985	34,985	37,126	35,032	(2.86)	20	30K	1B
1405/04/20	36,100	36,059	38,197	36,065	(2.98)	28	401K	14B
1405/04/17	38,299	36,113	38,299	37,174	(0.12)	30	114K	4B
1405/04/16	37,507	36,565	37,658	37,219	1.80	44	109K	4B
1405/04/15	36,416	36,416	37,498	36,562	0.40	41	88K	3B
1405/04/14	36,416	36,416	37,498	36,562	0.40	41	88K	3B
1405/04/13	36,416	36,416	37,498	36,562	0.40	41	88K	3B
1405/04/10	36,416	36,416	37,498	36,562	0.40	41	88K	3B
1405/04/09	37,399	36,380	37,399	36,415	0.10	4	12K	435M
1405/04/08	36,234	36,233	38,417	36,377	(2.61)	29	302K	11B
1405/04/07	37,356	37,353	37,358	37,353	(3.0)	14	311K	12B
1405/04/06	39,264	37,004	39,264	38,508	1.01	18	47K	2B
1405/04/03	38,001	38,000	39,039	38,122	0.58	23	125K	5B
1405/04/01	37,908	37,902	37,908	37,902	(3.0)	38	429K	16B
1405/03/31	40,281	39,073	40,281	39,074	(3.0)	48	591K	23B
1405/03/30	40,935	38,560	40,935	40,281	1.35	32	44K	2B
1405/03/27	38,436	38,436	40,771	39,743	0.40	41	123K	5B
1405/03/26	39,680	38,160	39,680	39,585	2.75	76	1M	48B
1405/03/25	38,525	38,525	38,525	38,525	3.00	12	1M	56B
1405/03/24	37,403	37,403	37,403	37,403	3.00	15	401K	15B
1405/03/23	36,314	36,314	36,314	36,314	3.00	7	151K	5B
1405/03/20	36,056	35,007	36,056	35,257	0.72	40	748K	26B
1405/03/19	35,005	35,005	35,006	35,006	3.00	37	970K	34B
1405/03/18	33,987	33,986	36,085	33,987	(3.0)	47	312K	11B
1405/03/17	35,039	35,000	35,039	35,037	2.99	44	236K	8B
1405/03/16	33,243	33,243	34,239	34,019	2.34	50	215K	7B
1405/03/13	33,336	32,367	33,336	33,242	2.71	26	93K	3B
1405/03/12	32,366	32,366	32,366	32,366	3.00	27	251K	8B
1405/03/11	31,424	31,424	31,424	31,424	3.00	28	759K	24B
1405/03/10	30,509	30,509	30,509	30,509	3.00	10	51K	2B
1405/03/09	29,621	29,621	29,621	29,621	3.00	5	61K	2B
1405/03/06	28,759	28,759	28,759	28,759	3.00	4	1K	34M
1405/03/05	28,759	28,759	28,759	28,759	3.00	4	1K	34M
1405/03/04	27,922	27,922	27,922	27,922	3.00	7	182K	5B
1405/03/03	27,109	27,109	27,109	27,109	3.00	6	187K	5B
1405/03/02	26,320	26,320	26,320	26,320	3.00	14	196K	5B
1405/02/30	24,081	24,081	25,562	25,554	2.97	33	1M	27B
1405/02/29	24,795	24,795	26,327	24,818	(2.91)	13	1M	26B
1404/12/09	26,327	26,327	26,327	26,327	3.00	1	18	474K
1404/12/06	25,561	25,561	25,561	25,561	0.0	2	404	10M
1404/12/05	25,561	25,560	25,562	25,560	(3.0)	12	718K	18B
1404/12/04	26,350	26,350	26,350	26,350	1.22	3	3K	86M
1404/12/03	26,000	25,998	26,500	26,033	(2.86)	8	6K	154M
1404/12/02	26,799	26,799	26,799	26,799	0.81	1	359	10M
1404/11/29	26,400	26,101	26,800	26,584	(0.8)	53	45K	1B
1404/11/28	26,800	26,797	26,800	26,798	2.56	4	4K	108M
1404/11/27	26,700	26,041	27,000	26,130	(2.63)	11	7K	189M
1404/11/26	26,838	26,835	28,400	26,837	(2.99)	7	53K	1B
1404/11/25	29,130	27,435	29,130	27,663	(2.19)	9	3K	96M
1404/11/21	28,175	28,175	29,901	28,282	(2.58)	10	4K	118M
1404/11/20	30,756	28,967	30,756	29,031	(2.78)	42	1M	35B
1404/11/19	30,654	28,941	30,654	29,861	0.33	11	5K	137M
1404/11/18	29,932	28,200	29,932	29,762	2.41	19	162K	5B
1404/11/14	29,066	29,000	29,067	29,061	2.98	16	31K	903M
1404/11/13	28,973	28,133	28,974	28,221	0.32	19	12K	333M
1404/11/12	28,673	27,840	28,673	28,131	1.05	6	14K	390M
1404/11/11	28,400	27,133	28,400	27,838	0.75	19	96K	3B
1404/11/08	28,606	27,021	28,606	27,630	(0.51)	12	22K	598M
1404/11/07	27,900	27,719	29,429	27,773	(2.81)	9	55K	2B
1404/11/06	28,900	28,575	28,900	28,575	(2.99)	16	94K	3B
1404/11/05	30,800	29,456	30,800	29,457	(3.0)	24	687K	20B
1404/11/04	32,028	30,362	32,028	30,367	(2.98)	30	427K	13B
1404/11/01	32,030	30,167	32,030	31,301	0.65	27	82K	3B
1404/10/30	30,542	30,223	31,120	31,098	2.93	22	225K	7B
1404/10/29	31,109	30,204	31,109	30,214	0.03	16	125K	4B
1404/10/28	30,181	30,181	31,084	30,204	0.08	23	410K	12B
1404/10/24	30,177	30,174	30,314	30,179	(2.98)	16	160K	5B
1404/10/23	31,154	30,230	31,648	31,107	(0.15)	32	230K	7B
1404/10/22	31,400	30,767	31,653	31,153	1.37	15	107K	3B
1404/10/21	30,727	30,725	31,993	30,732	(2.98)	51	323K	10B
1404/10/20	32,031	31,675	32,031	31,675	(3.0)	42	4M	111B
1404/10/17	32,031	32,031	32,980	32,654	1.95	27	51K	2B
1404/10/16	32,029	32,029	32,030	32,030	3.00	39	819K	26B
1404/10/15	31,009	30,205	31,108	31,098	2.97	43	304K	9B
1404/10/14	31,164	30,051	31,164	30,202	(2.42)	14	12K	364M
1404/10/10	30,350	30,350	32,222	30,951	(1.07)	52	411K	13B
1404/10/09	31,285	31,284	31,999	31,286	(2.99)	50	201K	6B
1404/10/08	34,226	32,234	34,226	32,251	(2.95)	57	430K	14B
1404/10/07	33,524	32,000	33,524	33,230	2.10	25	69K	2B
1404/10/06	31,860	30,678	32,572	32,548	2.92	31	102K	3B
1404/10/03	31,624	31,623	31,625	31,624	3.00	35	103K	3B
1404/10/02	30,954	30,070	30,954	30,704	2.16	23	15K	469M
1404/10/01	30,892	29,996	30,892	30,055	0.20	41	214K	6B
1404/09/30	29,206	29,206	30,080	29,995	2.71	58	963K	29B
1404/09/29	28,401	28,401	29,247	29,204	2.85	39	254K	7B
1404/09/26	28,698	28,305	29,955	28,396	(2.39)	11	115K	3B
1404/09/25	30,099	28,698	30,100	29,092	(1.67)	41	286K	8B
1404/09/24	29,770	28,934	29,772	29,585	2.35	19	31K	920M
1404/09/23	29,039	27,800	29,041	28,906	2.51	23	70K	2B
1404/09/22	27,385	27,385	28,204	28,197	2.97	24	61K	2B
1404/09/19	26,601	26,601	27,889	27,384	0.10	17	39K	1B
1404/09/18	26,657	26,657	27,416	27,358	(0.2)	7	27K	733M
1404/09/17	26,884	26,884	28,440	27,414	(1.08)	27	54K	1B
1404/09/16	28,372	27,547	28,372	27,713	0.61	33	38K	1B
1404/09/15	27,593	26,810	27,593	27,546	2.82	16	15K	408M
1404/09/12	26,518	26,518	26,790	26,790	3.00	22	212K	6B
1404/09/11	25,746	25,746	26,518	26,010	1.03	18	49K	1B
1404/09/10	25,355	25,355	26,105	25,746	1.57	12	7K	190M
1404/09/09	26,066	25,298	26,066	25,348	(2.8)	23	133K	3B
1404/09/08	26,847	25,288	26,847	26,079	0.05	21	52K	1B
1404/09/05	25,800	25,400	26,071	26,066	2.98	43	701K	18B
1404/09/04	24,595	24,595	25,328	25,312	2.93	11	133K	3B
1404/09/02	24,480	24,412	25,000	24,591	0.78	23	46K	1B
1404/09/01	23,914	23,914	24,790	24,400	(0.6)	19	32K	785M
1404/08/28	24,499	24,499	25,100	24,547	0.11	19	108K	3B
1404/08/27	24,946	24,501	24,995	24,520	(2.88)	32	4M	105B
1404/08/26	25,250	24,947	25,870	25,248	(1.82)	42	42K	1B
1404/08/25	25,260	25,260	26,400	25,717	(1.16)	23	24K	610M
1404/08/24	25,706	25,440	26,491	26,019	(0.72)	19	26K	673M
1404/08/21	26,910	25,722	27,100	26,207	(0.59)	26	50K	1B
1404/08/20	26,151	26,136	27,700	26,362	(2.14)	24	93K	2B
1404/08/19	26,862	26,859	28,000	26,939	(2.71)	32	141K	4B
1404/08/18	28,537	27,683	28,537	27,689	(2.97)	38	71K	2B
1404/08/17	29,090	28,138	29,100	28,538	(1.62)	60	321K	9B
1404/08/14	29,112	27,577	29,112	29,008	2.63	25	77K	2B
1404/08/13	28,334	26,687	28,334	28,265	2.75	41	255K	7B
1404/08/12	27,510	27,490	27,510	27,509	3.00	37	96K	3B
1404/08/11	26,669	26,292	27,078	26,709	1.59	16	11K	285M
1404/08/10	26,663	26,100	26,669	26,290	1.53	17	18K	466M
1404/08/07	25,850	25,708	27,204	25,893	(2.29)	18	14K	356M
1404/08/06	27,206	26,414	27,206	26,501	0.33	15	56K	1B
1404/08/05	26,100	25,855	26,625	26,414	2.18	17	14K	369M
1404/08/04	25,892	25,400	25,892	25,850	2.83	13	23K	590M
1404/08/03	25,500	25,105	25,500	25,138	0.14	11	36K	915M
1404/07/30	25,096	25,095	25,200	25,104	0.04	16	823K	21B
1404/07/29	25,121	24,661	25,122	25,095	(0.1)	23	326K	8B
1404/07/28	25,250	24,501	25,500	25,121	(0.51)	18	531K	13B
1404/07/27	24,746	24,746	25,487	25,249	2.04	18	63K	2B
1404/07/26	24,189	24,189	24,769	24,745	2.90	22	29K	717M
1404/07/23	23,235	23,235	24,190	24,048	0.40	20	96K	2B
1404/07/22	25,243	23,773	25,243	23,952	(2.27)	47	569K	14B
1404/07/21	24,980	24,253	24,980	24,508	1.05	22	21K	522M
1404/07/20	23,900	23,717	24,348	24,253	2.60	14	26K	618M
1404/07/19	23,951	23,258	23,951	23,639	1.66	15	71K	2B
1404/07/16	23,244	23,244	23,300	23,254	0.04	9	93K	2B
1404/07/15	23,315	23,100	23,317	23,244	2.68	20	337K	8B
1404/07/14	23,271	22,594	23,271	22,638	0.19	10	57K	1B
1404/07/13	23,560	22,445	23,560	22,594	(2.36)	51	2M	52B
1404/07/12	23,663	22,975	23,663	23,139	0.71	41	537K	12B
1404/07/09	21,953	21,953	23,307	22,975	1.53	18	27K	609M
1404/07/08	21,733	21,733	22,664	22,629	2.84	32	19K	425M
1404/07/07	22,077	21,810	22,077	22,004	2.66	7	9K	187M
1404/07/06	20,811	20,811	21,434	21,434	3.00	8	106K	2B
1404/07/05	19,970	19,970	21,203	20,810	1.09	24	44K	922M
1404/07/02	19,830	19,830	20,992	20,586	0.71	6	9K	175M
1404/07/01	21,267	20,065	21,267	20,441	(1.0)	10	15K	303M
1404/06/31	20,721	19,521	20,721	20,648	2.63	16	17K	349M
1404/06/30	20,090	20,090	20,711	20,118	(2.86)	29	359K	7B
1404/06/29	20,712	20,710	21,349	20,711	(2.99)	12	301K	6B
1404/06/26	21,350	21,349	22,665	21,350	(2.99)	10	86K	2B
1404/06/25	22,616	21,978	22,616	22,008	(2.86)	10	21K	463M
1404/06/24	23,200	22,623	23,200	22,656	0.15	15	57K	1B
1404/06/23	23,258	22,583	23,258	22,622	0.18	34	3M	70B
1404/06/22	22,884	22,220	22,884	22,581	1.63	8	8K	191M
1404/06/18	21,750	21,750	23,070	22,218	(0.81)	14	95K	2B
1404/06/17	21,992	21,992	22,429	22,400	2.87	232	248K	6B
1404/06/16	21,379	21,379	21,792	21,776	1.98	4	6K	140M
1404/06/15	20,745	20,739	21,796	21,353	(0.12)	532	428K	9B
1404/06/12	21,819	21,185	21,819	21,379	0.92	14	76K	2B
1404/06/11	19,964	19,964	21,191	21,184	2.96	25	41K	864M
1404/06/09	20,100	20,100	21,000	20,574	0.20	8	19K	393M
1404/06/08	20,543	19,349	20,543	20,532	2.94	7	4K	85M
1404/06/05	19,502	19,502	20,279	19,945	1.30	9	5K	94M
1404/06/04	19,501	19,501	19,900	19,689	(2.04)	4	2K	32M
1404/06/03	19,881	19,871	21,098	20,100	(1.87)	10	14K	271M
1404/06/01	19,783	19,783	21,003	20,484	0.45	15	31K	638M
1404/05/29	20,851	20,372	20,999	20,392	(2.9)	23	64K	1B
1404/05/28	21,800	20,956	22,250	21,001	(2.79)	21	113K	2B
1404/05/27	21,974	21,489	21,993	21,603	0.54	26	46K	992M
1404/05/26	20,714	20,714	21,973	21,488	0.71	23	98K	2B
1404/05/25	21,336	21,335	21,336	21,336	3.00	13	38K	817M
1404/05/22	21,125	20,713	21,125	20,715	(2.99)	9	351K	7B
1404/05/21	21,381	21,345	21,650	21,353	(2.96)	21	204K	4B
1404/05/20	22,429	21,226	22,429	22,005	1.05	25	4M	90B
1404/05/19	21,318	21,318	21,956	21,776	2.15	13	32K	695M
1404/05/18	20,782	20,782	21,515	21,317	2.05	18	26K	545M
1404/05/15	20,785	20,785	21,000	20,889	(2.41)	2	97	2M
1404/05/14	20,835	20,835	21,454	21,404	(0.07)	11	39K	841M
1404/05/13	21,400	20,208	21,454	21,419	2.83	13	40K	849M
1404/05/12	20,811	20,811	21,400	20,830	0.09	14	32K	672M
1404/05/11	20,815	20,809	21,452	20,811	(2.99)	13	144K	3B
1404/05/08	21,443	21,442	22,127	21,452	(2.95)	12	18K	376M
1404/05/07	22,077	22,076	22,899	22,104	(2.87)	8	25K	553M
1404/05/06	22,300	22,300	23,199	22,757	(0.11)	18	103K	2B
1404/05/05	23,362	22,677	23,406	22,782	(2.55)	11	24K	550M
1404/05/04	24,709	23,272	24,709	23,377	(2.56)	15	45K	1B
1404/05/01	23,920	23,917	24,651	23,990	(2.7)	14	77K	2B
1404/04/31	25,029	24,302	25,029	24,655	1.46	11	10K	258M
1404/04/30	24,762	24,043	24,762	24,300	1.08	67	25M	615B
1404/04/29	24,220	24,021	24,763	24,041	(2.92)	45	491K	12B
1404/04/28	24,763	24,763	24,763	24,763	3.00	18	44K	1B
1404/04/25	23,590	23,590	24,297	24,042	1.92	22	342K	8B
1404/04/24	22,900	22,900	23,726	23,590	2.41	10	11K	254M
1404/04/23	23,407	22,724	23,407	23,035	1.36	17	313K	7B
1404/04/22	22,131	22,131	22,794	22,726	2.69	11	15K	347M
1404/04/21	21,555	21,555	22,201	22,131	2.67	13	16K	357M
1404/04/18	22,215	21,550	22,215	21,555	(2.97)	15	164K	4B
1404/04/17	22,216	22,214	22,900	22,215	(2.99)	14	61K	1B
1404/04/16	22,557	22,550	23,800	22,900	(1.16)	15	24K	554M
1404/04/11	22,559	22,558	23,254	23,169	(0.37)	28	406K	9B
1404/04/10	23,254	23,254	23,254	23,254	(3.0)	28	401K	9B
1404/04/09	23,973	23,973	23,973	23,973	(3.0)	37	425K	10B
1404/04/08	24,714	24,714	24,714	24,714	(3.0)	14	400K	10B
1404/04/07	25,478	25,478	25,478	25,478	(3.0)	22	401K	10B
1404/03/21	26,449	25,643	26,629	26,265	0.51	15	56K	1B
1404/03/20	26,830	26,034	26,959	26,133	(2.62)	24	118K	3B
1404/03/19	26,794	26,794	27,499	26,835	0.15	17	63K	2B
1404/03/18	26,305	26,305	27,399	26,794	(0.54)	26	122K	3B
1404/03/17	27,584	26,931	27,584	26,939	(2.97)	35	849K	23B
1404/03/13	27,601	27,587	28,424	27,763	(2.37)	25	205K	6B
1404/03/12	28,050	28,041	28,878	28,437	1.43	23	728K	21B
1404/03/11	28,629	27,772	28,630	28,037	(2.06)	36	489K	14B
1404/03/10	29,150	28,303	29,150	28,628	1.15	53	432K	12B
1404/03/07	28,042	28,042	28,700	28,303	(0.8)	23	256K	7B
1404/03/06	28,532	28,001	28,532	28,530	2.99	39	552K	16B
1404/03/05	28,500	27,684	28,500	27,701	0.06	30	225K	6B
1404/03/04	27,678	27,674	28,690	27,684	(2.96)	52	705K	20B
1404/03/03	29,000	28,372	29,223	28,529	0.55	46	495K	14B
1404/02/31	28,337	28,337	28,974	28,372	(2.88)	58	653K	19B
1404/02/30	29,265	29,210	31,000	29,213	(2.99)	25	561K	16B
1404/02/29	30,934	30,006	31,854	30,113	(2.65)	73	2M	62B
1404/02/28	31,700	30,928	31,700	30,933	0.01	82	2M	59B
1404/02/27	30,972	30,482	31,395	30,929	1.47	149	600K	19B
1404/02/24	29,647	29,647	30,535	30,481	2.82	67	735K	22B
1404/02/23	30,798	29,020	30,798	29,646	(0.9)	107	993K	29B
1404/02/22	29,914	29,914	29,914	29,914	3.00	70	4M	123B
1404/02/21	29,170	28,700	29,170	29,043	(0.45)	10	10K	305M
1404/02/20	29,262	29,170	29,499	29,175	(2.98)	59	693K	20B
1404/02/17	29,539	29,331	30,100	30,070	2.89	125	2M	59B
1404/02/16	29,538	28,250	29,538	29,224	1.47	31	53K	2B
1404/02/15	28,800	28,300	28,891	28,802	2.68	63	4M	111B
1404/02/14	26,950	26,950	28,190	28,050	1.04	38	321K	9B
1404/02/13	27,752	27,749	28,399	27,761	(2.96)	82	725K	20B
1404/02/10	27,847	27,847	28,990	28,607	1.39	85	231K	7B
1404/02/09	28,999	27,842	28,999	28,216	(1.61)	66	147K	4B
1404/02/08	28,318	28,005	29,450	28,679	0.14	85	411K	12B
1404/02/07	29,209	28,401	29,209	28,640	(2.18)	70	915K	26B
1404/02/06	28,303	28,303	29,880	29,279	0.43	81	348K	10B
1404/02/03	28,980	28,960	29,800	29,153	(2.34)	132	786K	23B
1404/02/02	30,518	28,745	30,518	29,852	0.75	232	2M	45B
1404/02/01	29,630	29,500	29,630	29,630	3.00	206	4M	131B
1404/01/31	28,767	28,767	28,767	28,767	3.00	113	4M	101B
1404/01/30	27,929	27,927	27,930	27,930	3.00	48	278K	8B
1404/01/27	27,128	26,340	27,128	27,117	2.96	191	391K	11B
1404/01/26	26,444	25,691	26,444	26,338	2.59	99	407K	11B
1404/01/25	25,674	25,674	25,674	25,674	3.00	21	151K	4B
1404/01/24	24,927	24,927	24,927	24,927	3.00	9	160K	4B
1404/01/23	24,400	23,913	24,400	24,201	1.23	43	93K	2B
1404/01/20	24,499	23,788	24,499	23,906	0.50	43	100K	2B
1404/01/19	23,786	23,786	23,786	23,786	3.00	19	104K	2B
1404/01/18	22,970	22,967	23,900	23,094	(2.45)	28	86K	2B
1404/01/17	24,277	23,643	24,277	23,674	0.14	20	106K	2B
1404/01/16	24,000	23,571	24,000	23,642	0.31	21	63K	1B
1404/01/10	23,500	23,108	23,799	23,570	2.01	28	33K	779M
1404/01/09	22,670	22,670	23,200	23,106	(1.1)	20	38K	884M
1404/01/06	23,542	22,994	23,680	23,364	1.62	32	60K	1B
1404/01/05	22,990	22,984	23,032	22,992	2.82	11	16K	370M
1403/12/28	21,780	21,780	22,790	22,362	(0.39)	10	30K	663M
1403/12/27	22,330	22,330	23,149	22,450	(2.35)	12	10K	227M
1403/12/26	22,101	22,101	23,080	22,990	1.39	28	1M	24B
1403/12/25	22,670	21,800	22,696	22,675	2.90	37	51K	1B
1403/12/22	21,800	21,800	22,480	22,035	0.32	14	21K	460M
1403/12/21	21,000	21,000	22,099	21,964	1.64	21	271K	6B
1403/12/20	21,593	21,593	22,189	21,609	0.07	17	56K	1B
1403/12/19	21,988	21,578	21,988	21,593	(2.92)	40	366K	8B
1403/12/18	23,300	21,982	23,300	22,243	(1.84)	27	190K	4B
1403/12/15	22,570	22,490	23,190	22,659	(2.24)	36	95K	2B
1403/12/14	23,227	22,850	23,240	23,178	(0.32)	24	65K	1B
1403/12/13	23,227	23,227	23,500	23,253	(2.89)	31	120K	3B
1403/12/12	23,397	23,397	24,048	23,944	2.55	44	43K	1B
1403/12/11	23,348	23,347	23,348	23,348	3.00	33	100K	2B
1403/12/08	22,719	22,043	23,000	22,668	(0.22)	37	190K	4B
1403/12/07	22,794	22,210	22,794	22,719	2.66	74	112K	3B
1403/12/06	22,131	22,131	22,131	22,131	3.00	43	74K	2B
1403/12/05	21,480	21,480	21,489	21,487	2.99	40	113K	2B
1403/12/04	22,100	20,844	22,100	20,864	(2.89)	23	86K	2B
1403/12/01	21,700	21,481	21,700	21,484	1.82	3	8K	171M
1403/11/30	21,339	21,085	21,700	21,100	0.08	21	4M	76B
1403/11/29	21,578	20,601	21,578	21,084	0.59	12	5K	116M
1403/11/28	20,767	20,762	22,035	20,960	(2.06)	45	333K	7B
1403/11/27	21,386	21,385	22,000	21,400	(2.92)	36	1M	26B
1403/11/23	22,989	22,038	22,989	22,043	(2.96)	32	206K	5B
1403/11/21	22,900	22,607	23,200	22,716	0.49	34	162K	4B
1403/11/17	22,398	22,398	23,421	22,606	(2.07)	43	171K	4B
1403/11/16	23,099	22,990	23,099	23,085	2.71	25	56K	1B
1403/11/15	23,029	22,052	23,029	22,475	0.02	12	27K	617M
1403/11/14	23,564	22,350	23,564	22,471	(1.78)	39	165K	4B
1403/11/13	22,881	22,872	23,200	22,879	(2.95)	21	141K	3B
1403/11/10	24,110	23,500	24,110	23,575	(0.98)	23	99K	2B
1403/11/08	23,999	23,582	24,000	23,809	0.97	7	7K	178M
1403/11/07	24,126	23,573	24,144	23,581	0.03	25	199K	5B
1403/11/06	24,144	23,442	24,144	23,573	0.56	42	239K	6B
1403/11/03	23,441	23,439	23,442	23,441	2.99	40	272K	6B
1403/11/02	22,750	22,750	23,370	22,760	0.04	21	116K	3B
1403/11/01	24,041	22,644	24,041	22,752	(2.54)	44	851K	19B
1403/10/30	23,600	23,000	23,986	23,344	0.04	15	77K	2B
1403/10/29	23,271	23,263	24,498	23,335	(2.68)	29	142K	3B
1403/10/26	23,352	23,352	24,350	23,978	0.25	27	51K	1B
1403/10/24	23,919	23,916	24,006	23,918	0.01	30	111K	3B
1403/10/23	23,917	23,914	23,919	23,915	(2.99)	43	1M	30B
1403/10/22	24,800	24,619	24,850	24,651	0.13	46	222K	5B
1403/10/19	24,541	24,524	25,000	24,618	0.38	77	380K	9B
1403/10/18	24,980	24,302	24,980	24,524	1.10	126	367K	9B
1403/10/17	23,610	23,610	24,400	24,257	(0.31)	55	194K	5B
1403/10/16	24,218	24,216	24,942	24,332	0.48	48	233K	6B
1403/10/15	23,528	23,528	24,232	24,216	2.93	73	427K	10B
1403/10/12	23,652	23,102	24,245	23,527	(0.52)	104	454K	11B
1403/10/11	22,883	22,883	24,276	23,651	0.34	22	28K	663M
1403/10/10	22,901	22,901	24,190	23,571	0.0	70	4M	103B
1403/10/09	24,220	23,526	24,220	23,572	0.20	58	64K	1B
1403/10/08	24,426	23,156	24,426	23,525	(0.81)	83	572K	13B
1403/10/05	23,392	23,392	24,600	23,717	(1.6)	92	417K	10B
1403/10/04	24,601	23,494	24,800	24,103	(0.47)	170	753K	18B
1403/10/03	23,430	23,430	24,594	24,216	0.78	73	110K	3B
1403/10/02	24,500	23,445	24,500	24,028	0.60	85	144K	3B
1403/10/01	23,884	23,884	23,884	23,884	3.00	36	442K	11B
1403/09/28	22,868	22,868	23,799	23,189	(1.62)	62	180K	4B
1403/09/27	23,566	23,560	23,815	23,571	(2.95)	104	737K	17B
1403/09/26	25,260	23,791	25,260	24,287	(0.97)	289	906K	22B
1403/09/25	24,525	24,525	24,525	24,525	3.00	96	1M	37B
1403/09/24	23,811	23,811	23,811	23,811	3.00	685	727K	17B
1403/09/21	22,560	22,532	23,498	23,118	(0.46)	141	570K	13B
1403/09/20	23,221	22,616	23,376	23,224	2.33	59	255K	6B
1403/09/19	22,650	22,650	22,697	22,696	3.00	46	647K	15B
1403/09/18	21,900	21,900	22,466	22,036	(2.26)	82	175K	4B
1403/09/17	22,465	22,416	23,614	22,545	(2.44)	83	890K	20B
1403/09/14	22,936	22,470	23,498	23,109	0.79	121	306K	7B
1403/09/13	22,936	22,806	22,936	22,929	2.97	119	1M	27B
1403/09/12	22,254	21,810	22,279	22,268	2.94	56	596K	13B
1403/09/11	20,971	20,971	22,060	21,631	0.12	22	593K	13B
1403/09/10	22,000	21,500	22,082	21,606	0.78	58	319K	7B
1403/09/07	21,998	21,359	21,998	21,439	0.38	84	1M	24B
1403/09/06	21,358	21,358	21,358	21,358	3.00	49	1M	31B
1403/09/05	20,684	20,648	20,777	20,736	2.80	57	340K	7B
1403/09/04	19,300	19,300	20,252	20,172	2.59	69	238K	5B
1403/09/03	19,365	19,150	19,798	19,663	2.28	38	148K	3B
1403/08/30	19,365	18,701	19,365	19,225	(0.25)	41	157K	3B
1403/08/29	19,366	18,850	19,366	19,273	2.51	66	526K	10B
1403/08/28	18,802	18,802	18,802	18,802	3.00	35	682K	13B
1403/08/27	18,492	18,000	18,492	18,255	1.68	42	121K	2B
1403/08/26	17,730	17,730	18,031	17,954	2.56	26	352K	6B
1403/08/23	17,090	17,043	17,552	17,506	2.73	48	256K	4B
1403/08/22	16,901	16,901	17,320	17,041	0.08	25	45K	769M
1403/08/21	17,480	16,976	17,484	17,027	0.31	43	2M	27B
1403/08/20	17,234	16,737	17,234	16,975	1.45	46	271K	5B
1403/08/19	16,720	16,420	16,741	16,733	2.95	30	310K	5B
1403/08/16	16,238	16,236	16,720	16,254	0.12	9	20K	327M
1403/08/15	16,350	16,200	16,350	16,235	0.15	10	16K	267M
1403/08/14	16,700	16,209	16,700	16,211	(2.96)	14	100K	2B
1403/08/13	17,217	16,704	17,217	16,706	(2.96)	9	49K	818M
1403/08/12	17,221	17,214	17,430	17,216	0.01	19	459K	8B
1403/08/09	17,122	17,122	17,634	17,214	0.54	8	29K	492M
1403/08/08	17,059	17,059	17,395	17,121	0.37	27	263K	5B
1403/08/07	17,058	17,058	17,058	17,058	2.99	36	4M	61B
1403/08/06	16,562	16,562	16,562	16,562	3.00	46	309K	5B
1403/08/05	16,080	16,079	16,080	16,080	3.00	25	207K	3B
1403/08/02	15,600	15,589	15,965	15,612	(2.84)	26	136K	2B
1403/08/01	16,160	16,002	16,160	16,068	0.43	5	8K	136M
1403/07/30	16,000	16,000	16,000	16,000	0.24	5	12K	191M
1403/07/29	15,772	15,771	16,500	15,962	(1.8)	11	40K	642M
1403/07/28	17,000	16,090	17,000	16,254	(1.95)	8	9K	138M
1403/07/25	16,600	16,567	17,390	16,578	(2.91)	14	42K	694M
1403/07/24	17,101	17,074	17,101	17,075	(2.97)	7	53K	902M
1403/07/23	17,600	17,596	17,600	17,597	(2.97)	7	58K	1B
1403/07/22	18,090	17,700	18,200	18,136	0.55	10	89K	2B
1403/07/21	17,500	17,500	18,120	18,037	1.73	9	44K	786M
1403/07/18	17,903	17,727	17,903	17,730	0.02	48	142K	3B
1403/07/17	17,800	17,630	17,800	17,727	0.56	12	12K	207M
1403/07/16	17,781	17,605	17,782	17,629	(0.85)	7	8K	145M
1403/07/15	17,788	17,611	17,790	17,781	(0.03)	4	12K	205M
1403/07/14	17,787	17,786	17,788	17,787	(0.99)	18	196K	3B
1403/07/11	17,965	17,965	17,966	17,965	(0.99)	8	67K	1B
1403/07/10	18,230	18,086	18,230	18,145	0.33	3	2K	31M
1403/07/09	18,099	17,899	18,099	18,085	0.07	3	4K	64M
1403/07/08	18,072	18,072	18,099	18,073	(0.97)	11	25K	456M
1403/07/07	18,250	18,249	18,250	18,250	(0.98)	19	209K	4B
1403/07/04	18,410	18,350	18,837	18,430	0.76	13	182K	3B
1403/07/03	18,200	18,200	18,553	18,291	1.54	28	815K	15B
1403/07/02	17,700	17,700	18,395	18,013	0.86	18	213K	4B
1403/07/01	17,856	17,855	18,288	17,860	(1.94)	22	71K	1B
1403/06/28	18,198	18,198	18,389	18,214	0.09	4	1K	24M
1403/06/27	18,170	18,170	18,538	18,198	(1.33)	27	219K	4B
1403/06/26	18,440	18,440	18,450	18,444	0.94	5	22K	402M
1403/06/25	18,560	18,140	18,560	18,272	(1.32)	15	92K	2B
1403/06/24	18,363	18,363	18,560	18,516	1.79	27	112K	2B
1403/06/21	17,830	17,830	18,200	18,191	2.03	20	205K	4B
1403/06/20	18,090	17,716	18,100	17,829	0.64	20	47K	840M
1403/06/19	17,537	17,537	17,800	17,716	1.02	6	185K	3B
1403/06/18	17,537	17,537	17,537	17,537	0.0	6	100K	2B
1403/06/17	17,710	17,537	17,710	17,537	0.0	6	257K	5B
1403/06/13	17,600	17,230	17,600	17,537	1.38	6	15K	271M
1403/06/11	17,400	17,100	17,401	17,298	1.39	14	31K	532M
1403/06/10	17,253	16,917	17,254	17,061	0.86	36	439K	7B
1403/06/07	17,221	16,885	17,221	16,916	0.19	30	143K	2B
1403/06/06	16,275	16,275	16,930	16,884	1.72	8	7K	110M
1403/06/05	16,599	16,598	16,613	16,599	1.91	19	57K	950M
1403/06/03	16,298	16,121	16,298	16,288	1.93	12	13K	205M
1403/05/31	16,055	15,900	16,055	15,979	1.51	15	32K	518M
1403/05/30	15,741	15,741	15,741	15,741	(0.78)	23	20K	314M
1403/05/29	15,848	15,848	16,128	15,865	0.25	2	2K	25M
1403/05/28	15,999	15,824	15,999	15,825	0.01	14	35K	547M
1403/05/27	16,100	15,786	16,100	15,823	0.24	27	208K	3B
1403/05/24	15,808	15,550	15,808	15,785	1.85	14	156K	2B
1403/05/23	16,099	15,469	16,099	15,499	(1.81)	10	35K	537M
1403/05/22	15,784	15,783	15,784	15,784	2.00	7	18K	282M
1403/05/21	15,447	15,447	15,754	15,475	0.18	9	11K	169M
1403/05/20	15,700	15,446	15,700	15,447	0.01	10	59K	916M
1403/05/16	15,500	15,350	15,500	15,445	1.41	7	18K	272M
1403/05/15	15,094	15,093	15,300	15,230	(1.1)	13	12K	186M
1403/05/14	15,790	15,356	15,790	15,399	(1.72)	27	89K	1B
1403/05/13	16,000	15,030	16,650	15,669	(6.12)	33	117K	2B
1403/05/10	17,096	15,607	17,096	16,691	(2.4)	3	1K	18M
1403/05/09	16,800	16,800	17,780	17,102	(3.43)	21	44K	754M
1403/05/08	17,502	17,500	18,490	17,709	(2.15)	20	95K	2B
1403/05/06	18,500	18,000	18,500	18,098	0.01	11	27K	495M
1403/05/03	18,600	18,000	18,600	18,097	(2.34)	10	15K	277M
1403/05/02	18,496	18,489	18,695	18,530	2.90	14	71K	1B
1403/05/01	18,001	18,001	18,488	18,007	0.04	5	33K	590M
1403/04/31	18,002	18,000	18,002	18,000	(2.72)	10	8K	142M
1403/04/30	18,797	18,500	18,797	18,503	(1.57)	7	12K	213M
1403/04/27	18,997	18,796	18,997	18,798	0.01	14	44K	830M
1403/04/24	18,980	18,594	18,995	18,796	1.09	8	8K	157M
1403/04/23	19,500	18,500	19,500	18,593	(2.14)	10	66K	1B
1403/04/20	19,001	19,000	19,480	19,000	(0.97)	14	120K	2B
1403/04/19	19,000	19,000	19,995	19,186	(0.66)	17	22K	418M
1403/04/18	19,992	19,112	19,992	19,313	(0.24)	22	40K	771M
1403/04/17	20,197	19,355	20,197	19,360	0.03	32	135K	3B
1403/04/16	18,001	18,001	19,792	19,354	7.55	144	2M	34B
1403/04/13	17,995	17,995	17,997	17,995	1.34	2	5K	93M
1403/04/12	17,985	17,502	17,985	17,757	1.58	5	4K	63M
1403/04/11	17,040	17,040	17,700	17,481	0.20	19	23K	398M
1403/04/10	17,502	17,300	17,502	17,446	(3.23)	46	356K	6B
1403/04/09	18,010	18,000	18,490	18,028	(3.12)	17	86K	2B
1403/04/06	18,649	18,500	18,700	18,609	2.31	43	67K	1B
1403/04/04	18,031	18,031	18,549	18,188	(0.92)	12	10K	173M
1403/04/03	18,120	18,120	18,950	18,357	(2.58)	11	23K	423M
1403/04/02	19,060	18,450	19,060	18,843	2.79	11	10K	190M
1403/03/30	18,480	18,042	18,500	18,332	0.08	23	89K	2B
1403/03/29	18,450	17,701	18,500	18,318	2.78	23	60K	1B
1403/03/27	17,712	17,700	18,222	17,822	(1.02)	20	36K	634M
1403/03/26	18,000	18,000	18,469	18,006	(0.97)	10	31K	552M
1403/03/23	18,280	18,001	18,280	18,182	0.41	4	1K	22M
1403/03/22	18,831	18,017	18,831	18,107	(1.82)	12	23K	407M
1403/03/21	18,350	18,100	18,464	18,443	3.88	47	325K	6B
1403/03/20	18,150	17,501	18,150	17,754	(0.03)	31	59K	1B
1403/03/19	17,730	17,713	18,089	17,760	(1.74)	15	91K	2B
1403/03/16	18,749	18,003	18,500	18,075	(1.19)	17	66K	1B
1403/03/13	18,060	18,060	18,450	18,293	(2.7)	32	24K	440M
1403/03/12	18,933	18,201	18,933	18,801	(0.69)	40	249K	5B
1403/03/09	18,800	18,402	18,972	18,931	3.77	62	171K	3B
1403/03/08	18,000	17,703	18,410	18,243	3.06	37	135K	2B
1403/03/07	17,500	17,500	17,911	17,702	(1.05)	15	44K	787M
1403/03/06	18,000	17,799	18,600	17,890	(3.51)	35	476K	9B
1403/03/05	18,999	18,046	18,999	18,540	(1.36)	68	313K	6B
1403/03/01	19,199	18,675	19,200	18,795	(3.37)	73	90K	2B
1403/02/30	19,740	19,000	20,000	19,451	(2.82)	52	377K	7B
1403/02/29	20,490	20,000	21,350	20,015	(4.22)	35	500K	10B
1403/02/26	19,741	19,741	21,000	20,897	2.23	51	164K	3B
1403/02/25	19,816	19,668	20,580	20,441	0.0	64	136K	3B
1403/02/24	20,997	19,500	20,997	20,441	0.94	39	91K	2B
1403/02/23	21,499	20,052	21,499	20,251	(2.21)	29	10K	207M
1403/02/22	21,294	20,267	21,360	20,708	0.64	36	23K	482M
1403/02/19	21,497	20,560	21,497	20,576	0.08	13	15K	319M
1403/02/18	20,521	20,510	21,359	20,559	(2.1)	28	44K	909M
1403/02/17	21,016	21,000	21,200	21,001	(2.44)	32	904K	19B
1403/02/16	21,997	21,524	21,997	21,526	0.01	19	116K	2B
1403/02/12	21,568	21,522	21,568	21,524	0.01	12	61K	1B
1403/02/11	21,699	21,019	21,699	21,522	(0.04)	38	514K	11B
1403/02/10	22,098	21,513	22,098	21,531	0.09	18	17K	370M
1403/02/09	22,194	21,500	22,194	21,512	(2.23)	54	245K	5B
1403/02/08	22,494	21,991	22,494	22,002	0.05	34	231K	5B
1403/02/05	22,790	21,878	22,790	21,991	0.52	35	398K	9B
1403/02/04	21,999	21,512	22,400	21,877	(0.48)	62	75K	2B
1403/02/03	22,300	21,530	22,479	21,982	0.05	25	48K	1B
1403/02/02	22,480	21,750	22,480	21,972	0.05	45	380K	8B
1403/02/01	20,999	20,999	22,764	21,960	6.11	101	576K	13B
1403/01/29	21,081	20,669	21,081	20,695	0.13	40	195K	4B
1403/01/28	20,665	20,664	21,000	20,669	(1.97)	7	147K	3B
1403/01/27	21,085	21,084	21,085	21,085	2.00	64	629K	13B
1403/01/26	20,671	20,671	20,997	20,672	(1.99)	32	431K	9B
1403/01/25	21,467	21,000	21,467	21,092	(1.74)	65	514K	11B
1403/01/21	21,500	21,461	21,580	21,466	0.02	26	344K	7B
1403/01/20	21,009	21,009	21,899	21,461	0.46	27	36K	766M
1403/01/19	21,597	20,901	21,597	21,363	(0.08)	49	270K	6B
1403/01/18	22,299	21,000	22,299	21,381	(2.84)	55	336K	7B
1403/01/15	22,190	22,002	22,190	22,006	0.02	48	274K	6B
1403/01/14	22,000	22,000	22,200	22,002	(2.14)	82	618K	14B
1403/01/11	22,510	22,252	22,687	22,483	(0.18)	23	37K	843M
1403/01/08	22,699	22,271	22,699	22,523	0.08	61	41K	932M
1403/01/07	22,501	22,500	22,799	22,506	(1.71)	55	173K	4B
1403/01/06	23,999	22,797	23,999	22,897	0.44	62	68K	2B
1403/01/05	22,330	22,330	22,990	22,796	2.52	58	112K	3B
1402/12/28	21,950	21,900	22,490	22,236	1.86	72	172K	4B
1402/12/27	21,974	21,601	21,974	21,830	1.50	27	39K	855M
1402/12/26	21,502	21,500	21,998	21,507	(1.38)	61	468K	10B
1402/12/23	22,199	21,731	22,199	21,809	0.36	46	286K	6B
1402/12/22	21,340	21,340	21,997	21,731	1.47	50	121K	3B
1402/12/21	21,889	21,031	21,889	21,416	1.89	109	367K	8B
1402/12/20	21,010	21,000	21,108	21,019	(2.12)	18	55K	1B
1402/12/16	21,010	21,007	21,600	21,475	0.08	74	95K	2B
1402/12/15	21,588	21,315	21,588	21,458	0.68	25	59K	1B
1402/12/14	21,001	21,001	21,690	21,314	(0.09)	40	121K	3B
1402/12/13	21,010	21,001	21,490	21,333	4.10	68	230K	5B
1402/12/12	19,950	19,950	20,995	20,493	3.65	80	530K	11B
1402/12/09	20,100	19,742	20,100	19,772	0.16	26	56K	1B
1402/12/08	19,552	19,552	20,197	19,741	(1.69)	15	23K	459M
1402/12/07	20,077	20,077	20,199	20,081	0.02	34	59K	1B
1402/12/05	20,500	20,067	20,500	20,076	0.04	30	396K	8B
1402/12/02	20,067	20,067	20,068	20,067	0.0	9	31K	612M
1402/12/01	20,594	20,000	20,594	20,066	(0.95)	28	34K	673M
1402/11/30	20,648	20,000	20,648	20,258	1.34	30	84K	2B
1402/11/29	19,999	19,900	20,385	19,990	(0.07)	30	37K	737M
1402/11/28	20,001	20,000	20,400	20,005	(1.75)	26	153K	3B
1402/11/25	20,361	20,360	20,380	20,361	0.0	32	138K	3B
1402/11/24	20,437	20,360	20,437	20,360	0.0	12	26K	530M
1402/11/23	20,360	20,359	20,360	20,359	0.0	36	506K	10B
1402/11/21	20,361	20,358	20,380	20,359	0.0	34	306K	6B
1402/11/18	20,361	20,353	20,400	20,358	0.03	34	46K	933M
1402/11/17	20,449	20,340	20,449	20,352	0.14	19	30K	606M
1402/11/16	20,321	20,320	20,490	20,324	0.02	22	85K	2B
1402/11/15	20,322	20,317	20,455	20,319	0.01	30	152K	3B
1402/11/14	20,580	20,254	20,580	20,317	0.32	43	357K	7B
1402/11/11	20,100	20,100	20,500	20,253	(1.21)	22	49K	1B
1402/11/10	20,501	20,500	20,525	20,501	(0.68)	49	115K	2B
1402/11/09	20,603	20,603	20,834	20,642	(1.2)	26	38K	782M
1402/11/08	21,200	20,701	21,236	20,892	(1.07)	27	32K	659M
1402/11/07	20,504	20,504	21,499	21,118	0.36	29	21K	449M
1402/11/04	20,505	20,505	21,390	21,043	0.22	35	82K	2B
1402/11/03	21,032	20,501	21,349	20,996	(0.16)	77	387K	8B
1402/11/02	21,110	21,018	21,838	21,030	0.06	27	156K	3B
1402/11/01	21,006	21,000	21,949	21,017	(2.39)	72	342K	7B
1402/10/30	21,542	21,000	21,544	21,532	(0.04)	102	751K	16B
1402/10/27	21,551	21,522	21,765	21,540	0.09	33	46K	989M
1402/10/26	21,829	21,500	21,829	21,521	(1.36)	32	110K	2B
1402/10/25	21,970	21,506	21,970	21,817	(0.02)	43	535K	12B
1402/10/24	21,850	21,610	21,910	21,821	1.58	45	60K	1B
1402/10/23	21,055	21,055	21,899	21,482	0.29	111	208K	4B
1402/10/20	21,700	21,278	21,750	21,420	1.38	79	192K	4B
1402/10/19	21,300	21,006	21,989	21,129	0.28	51	598K	13B
1402/10/18	21,200	21,003	21,200	21,069	(0.26)	23	12K	263M
1402/10/17	21,200	21,106	21,300	21,124	0.09	41	215K	5B
1402/10/16	21,000	20,816	21,298	21,105	(0.18)	74	159K	3B
1402/10/13	21,121	21,050	21,330	21,142	(1.26)	73	82K	2B
1402/10/12	21,213	21,213	21,650	21,411	(1.31)	32	23K	491M
1402/10/11	21,691	21,691	21,900	21,695	0.02	48	345K	7B
1402/10/10	21,690	21,689	21,799	21,690	0.0	27	932K	20B
1402/10/09	21,900	21,667	21,900	21,689	0.10	37	239K	5B
1402/10/06	21,800	21,611	21,840	21,667	(1.52)	66	232K	5B
1402/10/05	22,003	21,566	22,020	22,001	0.0	53	513K	11B
1402/10/04	22,199	22,000	22,199	22,001	0.0	42	276K	6B
1402/10/03	22,010	22,000	22,149	22,001	(1.06)	33	448K	10B
1402/10/02	22,480	22,019	22,480	22,236	0.52	25	21K	464M
1402/09/29	22,400	22,110	22,400	22,120	0.05	28	31K	695M
1402/09/28	22,480	22,108	22,480	22,109	0.0	385	724K	16B
1402/09/27	21,601	21,601	22,419	22,108	1.55	70	208K	5B
1402/09/25	21,799	21,676	21,889	21,771	0.44	28	72K	2B
1402/09/22	21,709	21,350	21,709	21,675	(0.15)	32	230K	5B
1402/09/21	21,890	21,598	21,980	21,707	0.51	40	144K	3B
1402/09/20	21,557	21,556	21,882	21,597	0.19	1,819	1M	31B
1402/09/19	22,000	21,500	22,000	21,556	(0.67)	43	46K	986M
1402/09/18	21,725	21,500	21,800	21,702	(0.07)	54	590K	13B
1402/09/15	21,701	21,581	21,995	21,718	(1.49)	63	112K	2B
1402/09/14	22,000	21,862	22,400	22,047	0.88	140	572K	13B
1402/09/13	22,130	21,460	22,140	21,855	2.46	72	158K	3B
1402/09/12	21,155	21,149	22,000	21,330	0.86	106	1M	29B
1402/09/11	20,990	20,710	21,499	21,149	2.07	77	390K	8B
1402/09/08	20,948	20,524	20,961	20,721	2.01	85	243K	5B
1402/09/07	20,006	20,002	20,990	20,312	0.61	50	141K	3B
1402/09/06	20,370	20,152	20,370	20,189	0.19	20	82K	2B
1402/09/05	20,400	20,051	20,400	20,151	0.44	8	6K	112M
1402/09/04	20,025	20,025	20,300	20,063	0.21	26	58K	1B
1402/09/01	19,920	19,920	20,480	20,020	0.01	21	146K	3B
1402/08/30	20,200	19,852	20,200	20,017	0.0	21	120K	2B
1402/08/29	20,110	20,000	20,300	20,018	(2.3)	76	407K	8B
1402/08/28	20,756	20,345	20,800	20,490	(1.13)	32	48K	983M
1402/08/27	20,984	20,222	20,984	20,724	0.73	26	71K	1B
1402/08/24	20,058	20,058	21,240	20,573	0.19	38	320K	7B
1402/08/23	20,605	20,500	20,739	20,533	(1.83)	31	70K	1B
1402/08/22	20,805	20,805	21,250	20,916	0.69	36	452K	9B
1402/08/21	20,757	20,755	20,892	20,773	0.09	20	31K	647M
1402/08/20	20,523	20,522	20,930	20,754	0.06	40	213K	4B
1402/08/17	21,419	20,553	21,419	20,742	(0.81)	49	121K	3B
1402/08/16	20,190	20,190	21,499	20,912	4.15	101	469K	10B
1402/08/15	20,000	20,000	20,468	20,079	1.11	22	55K	1B
1402/08/14	19,520	19,520	20,100	19,858	(0.44)	60	148K	3B
1402/08/13	19,850	19,550	20,499	19,946	4.57	111	527K	11B
1402/08/10	19,021	19,000	19,750	19,075	(1.95)	41	139K	3B
1402/08/09	19,800	19,045	19,800	19,454	(0.01)	23	210K	4B
1402/08/08	19,155	19,155	19,998	19,456	0.30	42	232K	5B
1402/08/07	19,200	19,052	19,647	19,398	(0.52)	36	159K	3B
1402/08/06	19,510	19,500	19,579	19,500	(1.23)	61	2M	45B
1402/08/03	20,150	19,511	20,160	19,743	(1.62)	39	125K	2B
1402/08/02	20,005	20,000	20,182	20,068	(1.24)	26	166K	3B
1402/08/01	20,317	20,316	20,698	20,319	0.01	29	351K	7B
1402/07/30	20,440	20,036	20,455	20,316	0.76	26	153K	3B
1402/07/29	20,005	20,003	20,480	20,162	0.80	32	45K	903M
1402/07/26	20,001	20,000	20,009	20,001	(1.1)	26	284K	6B
1402/07/25	20,500	20,001	20,635	20,224	(0.79)	32	112K	2B
1402/07/24	20,495	20,094	20,495	20,386	1.82	35	43K	877M
1402/07/23	20,010	20,000	20,640	20,022	(0.99)	24	221K	4B
1402/07/22	20,800	20,200	20,800	20,223	(1.68)	26	85K	2B
1402/07/19	20,581	20,500	20,800	20,569	(0.58)	29	52K	1B
1402/07/18	20,680	20,500	21,185	20,688	(1.15)	44	101K	2B
1402/07/17	20,612	20,612	21,230	20,928	(0.29)	46	127K	3B
1402/07/16	21,005	20,511	21,630	20,989	(1.93)	81	2M	33B
1402/07/15	21,490	21,250	21,500	21,402	0.01	58	702K	15B
1402/07/12	21,800	21,202	21,800	21,399	0.88	50	157K	3B
1402/07/10	21,050	21,001	21,850	21,213	(1.49)	91	424K	9B
1402/07/09	22,149	21,501	22,149	21,533	(0.97)	38	50K	1B
1402/07/08	21,532	21,511	22,339	21,745	(1.38)	43	90K	2B
1402/07/05	22,043	22,043	22,400	22,049	0.03	20	170K	4B
1402/07/04	22,298	22,030	22,298	22,042	0.06	17	269K	6B
1402/07/03	22,028	22,028	22,050	22,029	0.01	44	388K	9B
1402/07/01	22,020	21,974	22,287	22,027	0.25	25	33K	717M
1402/06/29	22,019	21,500	22,298	21,972	(0.21)	53	424K	9B
1402/06/28	21,920	21,910	22,149	22,018	0.01	40	224K	5B
1402/06/27	22,000	21,816	22,220	22,016	(0.04)	62	227K	5B
1402/06/26	22,500	21,586	22,500	22,025	(0.24)	72	199K	4B
1402/06/22	22,086	21,999	22,199	22,079	(0.03)	35	286K	6B
1402/06/21	22,490	22,060	22,490	22,085	0.13	34	98K	2B
1402/06/20	22,032	22,031	22,150	22,057	0.15	44	97K	2B
1402/06/19	21,583	21,583	22,200	22,025	0.01	50	2M	49B
1402/06/18	22,899	22,000	22,899	22,023	(2.18)	100	1M	32B
1402/06/14	22,480	22,480	22,915	22,514	1.67	113	1M	24B
1402/06/13	21,230	21,230	22,400	22,144	2.23	101	412K	9B
1402/06/12	21,521	21,521	21,840	21,662	(0.81)	60	182K	4B
1402/06/11	22,400	21,502	22,400	21,839	0.18	118	1M	28B
1402/06/08	21,590	21,200	22,189	21,800	1.31	131	606K	13B
1402/06/07	21,005	21,005	21,850	21,519	(0.11)	78	269K	6B
1402/06/06	21,795	21,121	21,995	21,542	0.88	131	440K	9B
1402/06/05	21,000	21,000	21,695	21,355	4.49	194	819K	17B
1402/06/04	20,485	19,595	20,744	20,437	5.25	192	1M	21B
1402/06/01	19,217	19,217	20,176	19,418	(0.58)	92	749K	15B
1402/05/31	19,506	19,500	19,900	19,532	(1.16)	35	88K	2B
1402/05/30	20,495	19,600	20,495	19,762	(1.0)	49	113K	2B
1402/05/29	19,711	19,521	20,499	19,961	(0.39)	56	172K	3B
1402/05/28	20,200	20,000	20,742	20,040	(1.08)	33	97K	2B
1402/05/25	20,120	20,120	20,781	20,258	(0.02)	46	139K	3B
1402/05/24	21,000	20,025	21,000	20,262	(2.36)	68	109K	2B
1402/05/23	20,989	20,505	20,989	20,751	0.84	33	65K	1B
1402/05/22	21,415	20,500	21,415	20,579	(2.0)	44	140K	3B
1402/05/21	21,000	21,000	21,360	21,000	(2.54)	64	4M	79B
1402/05/18	21,575	21,500	21,817	21,548	(0.81)	36	105K	2B
1402/05/17	22,290	21,556	22,290	21,723	(2.39)	61	75K	2B
1402/05/16	21,512	21,512	22,398	22,254	0.94	106	219K	5B
1402/05/15	22,480	21,530	22,480	22,047	0.26	107	499K	11B
1402/05/14	21,810	21,400	22,252	21,990	2.45	213	1M	22B
1402/05/10	21,900	21,007	21,900	21,464	1.09	60	162K	3B
1402/05/09	20,803	20,803	21,400	21,232	1.06	31	25K	537M
1402/05/08	21,006	21,000	21,799	21,009	(2.39)	54	459K	10B
1402/05/07	22,180	21,200	22,180	21,523	0.26	80	467K	10B
1402/05/04	21,543	21,300	22,075	21,468	(0.88)	55	53K	1B
1402/05/03	21,770	21,502	21,800	21,658	0.54	56	136K	3B
1402/05/02	21,769	21,156	21,769	21,542	2.01	64	228K	5B
1402/05/01	21,010	21,000	21,496	21,117	0.53	137	306K	6B
1402/04/31	21,100	21,000	21,130	21,006	(2.8)	106	818K	17B
1402/04/28	21,750	21,500	22,100	21,610	0.14	258	2M	41B
1402/04/27	21,500	21,300	22,499	21,579	2.84	558	3M	72B
1402/04/26	22,000	20,800	22,000	20,984	(2.76)	154	1M	27B
1402/04/25	22,180	21,500	22,185	21,580	(2.66)	89	684K	15B
1402/04/24	22,997	22,012	22,997	22,170	(1.49)	118	299K	7B
1402/04/21	22,700	22,500	23,174	22,506	(3.03)	121	1M	27B
1402/04/20	23,994	23,200	23,994	23,210	(2.11)	148	935K	22B
1402/04/19	23,761	23,700	24,250	23,711	(1.87)	151	821K	19B
1402/04/18	24,996	24,004	24,996	24,163	(2.71)	245	566K	14B
1402/04/17	24,502	24,502	25,193	24,835	(0.59)	154	331K	8B
1402/04/14	25,000	24,803	25,200	24,982	(0.35)	85	123K	3B
1402/04/13	25,000	24,851	25,200	25,069	1.60	159	686K	17B
1402/04/12	24,401	24,377	24,990	24,673	0.88	300	1M	30B
1402/04/11	24,480	24,001	24,980	24,458	2.16	375	2M	57B
1402/04/10	23,550	23,550	24,350	23,942	(0.53)	204	724K	17B
1402/04/07	24,000	24,000	24,390	24,069	(1.13)	117	534K	13B
1402/04/06	25,109	24,200	25,109	24,343	(1.63)	166	396K	10B
1402/04/05	24,327	24,327	25,188	24,746	(0.63)	223	277K	7B
1402/04/04	25,115	24,716	25,370	24,902	(0.14)	167	652K	16B
1402/04/03	25,390	24,610	25,390	24,937	(0.94)	155	272K	7B
1402/03/31	25,299	25,070	25,490	25,173	0.57	186	189K	5B
1402/03/30	25,299	24,854	25,299	25,031	(0.35)	139	280K	7B
1402/03/29	24,521	24,521	25,499	25,119	0.10	143	384K	10B
1402/03/28	25,996	25,000	25,996	25,094	(2.03)	159	547K	14B
1402/03/27	26,000	25,130	26,100	25,613	(1.4)	200	713K	18B
1402/03/24	25,650	25,650	26,000	25,976	1.61	173	1M	31B
1402/03/23	25,231	25,201	26,200	25,565	(1.39)	118	395K	10B
1402/03/22	26,600	25,445	26,600	25,926	(1.49)	259	3M	90B
1402/03/21	25,652	25,501	26,520	26,319	0.66	304	3M	72B
1402/03/20	26,780	26,000	26,780	26,147	(3.48)	274	3M	90B
1402/03/17	27,315	27,000	27,788	27,090	(1.38)	278	1M	35B
1402/03/16	27,189	27,130	27,500	27,468	1.81	362	2M	64B
1402/03/13	26,920	26,520	27,289	26,979	(0.32)	236	887K	24B
1402/03/10	27,345	27,000	27,634	27,065	(2.15)	162	545K	15B
1402/03/09	27,350	27,100	27,993	27,661	0.08	149	220K	6B
1402/03/08	27,500	27,250	28,000	27,639	(0.98)	249	984K	27B
1402/03/07	28,200	27,500	28,400	27,913	(2.07)	266	2M	69B
1402/03/06	28,556	28,000	29,000	28,502	(1.96)	338	2M	46B
1402/03/03	29,350	28,801	29,350	29,071	0.17	305	788K	23B
1402/03/02	28,235	28,235	29,200	29,021	0.77	366	2M	48B
1402/03/01	28,700	28,700	28,899	28,800	1.33	593	6M	178B
1402/02/31	27,625	27,620	28,500	28,423	0.75	256	1M	29B
1402/02/30	28,695	27,710	28,695	28,211	(0.22)	350	912K	26B
1402/02/27	27,560	27,550	28,499	28,272	0.78	285	486K	14B
1402/02/25	28,550	28,000	28,550	28,053	(1.55)	424	3M	94B
1402/02/24	28,138	27,525	28,790	28,495	1.27	722	7M	190B
1402/02/23	28,250	26,007	28,250	28,138	(1.98)	585	5M	142B
1402/02/20	29,700	28,500	29,780	28,705	(2.68)	830	9M	270B
1402/02/19	28,550	28,550	29,800	29,496	1.71	1,425	18M	535B
1402/02/18	29,560	28,010	29,560	29,001	(3.64)	969	21M	613B
1402/02/17	30,980	30,000	31,200	30,098	0.12	1,729	28M	831B
1402/02/16	29,000	29,000	30,800	30,063	5.59	1,626	10M	310B
1402/02/13	28,499	28,110	28,700	28,472	2.57	815	6M	161B
1402/02/12	27,500	27,387	28,003	27,759	1.45	758	6M	156B
1402/02/11	27,500	27,021	27,500	27,361	1.03	526	3M	79B
1402/02/10	27,163	26,590	27,695	27,082	0.20	865	5M	128B
1402/02/09	27,000	26,880	27,400	27,027	(0.13)	890	4M	108B
1402/02/06	27,389	26,680	27,389	27,062	(0.18)	507	2M	65B
1402/02/05	27,199	26,680	27,200	27,111	0.74	1,037	6M	167B
1402/02/04	26,510	26,431	27,000	26,912	1.82	844	5M	123B
1402/01/30	26,374	26,102	26,600	26,430	1.26	638	3M	91B
1402/01/29	25,899	25,800	26,500	26,101	2.38	812	6M	149B
1402/01/28	24,850	24,770	25,898	25,493	2.21	613	6M	143B
1402/01/27	25,000	24,530	25,000	24,942	2.56	695	7M	171B
1402/01/26	23,550	23,548	24,501	24,320	6.88	643	8M	200B
1402/01/22	22,526	22,500	23,499	22,754	(1.48)	357	3M	79B
1402/01/21	23,440	22,999	23,799	23,095	(0.05)	533	7M	159B
1402/01/20	22,600	22,600	23,490	23,107	0.33	537	3M	69B
1402/01/19	22,550	22,070	23,200	23,030	2.57	721	6M	132B
1402/01/16	22,423	21,550	23,000	22,453	1.54	592	5M	113B
1402/01/15	22,000	21,809	22,500	22,112	1.39	374	3M	74B
1402/01/14	21,410	21,335	22,000	21,808	2.22	368	3M	72B
1402/01/09	21,445	21,011	21,500	21,334	1.76	315	2M	37B
1402/01/08	20,897	20,506	21,000	20,964	3.25	335	3M	61B
1402/01/07	20,001	20,000	20,700	20,305	0.16	264	2M	38B
1402/01/05	20,460	20,041	20,460	20,273	2.51	191	985K	20B
1401/12/28	19,850	19,566	20,156	19,777	1.08	281	2M	41B
1401/12/27	18,902	18,902	19,800	19,565	4.37	637	8M	161B
1401/12/24	18,645	18,600	18,997	18,746	2.52	171	4M	77B
1401/12/23	18,277	18,277	18,540	18,285	0.05	200	1M	26B
1401/12/22	18,207	18,206	18,794	18,276	0.39	98	264K	5B
1401/12/21	18,200	18,200	18,340	18,205	(2.35)	96	790K	14B
1401/12/20	18,480	18,480	19,179	18,644	1.08	195	2M	32B
1401/12/16	18,041	18,020	18,680	18,444	2.04	253	2M	30B
1401/12/15	18,110	18,000	18,200	18,076	(0.99)	154	2M	37B
1401/12/14	18,299	18,200	18,600	18,256	0.30	225	3M	56B
1401/12/13	18,023	18,000	18,584	18,201	(2.92)	355	4M	71B
1401/12/10	18,767	18,305	18,877	18,749	(0.09)	410	11M	208B
1401/12/09	18,702	18,642	18,921	18,765	0.67	204	1M	27B
1401/12/08	18,601	18,600	18,900	18,641	0.22	310	4M	81B
1401/12/07	18,491	18,206	18,979	18,600	2.39	678	5M	93B
1401/12/06	17,800	17,799	18,799	18,165	2.75	1,171	19M	346B
1401/12/03	17,676	17,675	17,700	17,678	0.02	91	1M	19B
1401/12/02	17,696	17,500	17,700	17,675	1.01	292	4M	70B
1401/12/01	17,499	17,355	17,500	17,498	1.86	302	6M	99B
1401/11/30	17,172	17,172	17,270	17,178	0.04	72	260K	4B
1401/11/26	17,171	17,170	17,171	17,171	0.01	43	754K	13B
1401/11/25	17,284	17,156	17,284	17,170	0.08	31	176K	3B
1401/11/24	17,169	17,133	17,300	17,156	0.14	31	200K	3B
1401/11/23	17,132	17,131	17,300	17,132	0.01	83	688K	12B
1401/11/19	17,350	17,105	17,350	17,131	0.16	29	20K	341M
1401/11/18	17,010	17,000	17,365	17,103	0.57	49	293K	5B
1401/11/17	17,000	17,000	17,149	17,006	(1.03)	60	883K	15B
1401/11/16	17,211	17,000	17,249	17,183	(0.16)	103	1M	19B
1401/11/12	17,210	17,210	17,408	17,210	0.02	45	241K	4B
1401/11/11	17,246	17,199	17,669	17,206	(1.99)	172	3M	47B
1401/11/10	18,000	17,251	18,000	17,556	(3.21)	218	1M	22B
1401/11/09	18,280	17,010	18,280	18,138	(0.77)	320	3M	58B
1401/11/08	18,399	18,277	18,399	18,279	0.01	162	2M	33B
1401/11/05	18,279	18,274	18,399	18,277	0.01	319	8M	153B
1401/11/04	18,399	18,261	18,400	18,276	0.08	222	3M	58B
1401/11/03	18,212	18,200	18,400	18,261	0.34	510	6M	114B
1401/11/02	18,290	18,072	18,300	18,200	0.71	316	3M	58B
1401/11/01	18,270	18,067	18,270	18,072	0.03	321	5M	98B
1401/10/28	17,927	17,927	18,197	18,067	0.79	392	4M	72B
1401/10/27	18,040	17,900	18,200	17,926	0.29	454	5M	93B
1401/10/26	17,701	17,600	17,990	17,874	1.58	391	4M	64B
1401/10/24	18,000	17,399	18,000	17,596	(2.1)	527	5M	82B
1401/10/21	18,000	17,960	18,000	17,973	0.07	358	5M	97B
1401/10/20	17,800	17,800	18,276	17,960	2.06	457	5M	84B
1401/10/19	17,390	17,388	17,768	17,598	1.21	417	7M	116B
1401/10/18	17,200	17,191	17,680	17,388	2.43	662	16M	276B
1401/10/17	16,699	16,634	17,295	16,975	2.23	659	8M	132B
1401/10/14	16,597	16,597	16,649	16,605	0.05	122	2M	30B
1401/10/13	16,570	16,498	16,800	16,597	0.60	285	4M	61B
1401/10/12	16,487	16,355	16,500	16,498	0.89	469	5M	77B
1401/10/11	16,300	16,299	16,500	16,352	0.33	237	5M	86B
1401/10/10	16,292	16,291	16,498	16,299	0.05	359	6M	95B
1401/10/07	15,900	15,877	16,585	16,291	2.83	555	11M	174B
1401/10/05	15,690	15,631	15,900	15,842	1.72	167	2M	35B
1401/10/04	15,500	15,455	15,700	15,574	1.92	124	1M	16B
1401/10/03	15,150	15,150	15,440	15,281	1.02	277	4M	55B
1401/09/30	15,120	15,096	15,150	15,127	0.21	62	929K	14B
1401/09/29	15,095	15,093	15,120	15,095	0.01	71	2M	29B
1401/09/28	15,012	15,003	15,100	15,094	0.61	101	1M	16B
1401/09/27	14,950	14,930	15,198	15,002	0.91	174	2M	28B
1401/09/26	14,802	14,802	14,900	14,866	0.47	71	342K	5B
1401/09/23	14,799	14,717	14,990	14,796	0.58	126	865K	13B
1401/09/22	14,500	14,500	14,800	14,710	1.76	259	3M	51B
1401/09/21	14,388	14,388	14,500	14,456	0.48	178	3M	45B
1401/09/20	14,380	14,380	14,420	14,387	0.06	12	206K	3B
1401/09/19	14,379	14,378	14,390	14,379	0.01	56	820K	12B
1401/09/16	14,365	14,365	14,383	14,378	0.10	33	386K	6B
1401/09/15	14,362	14,361	14,379	14,363	0.01	16	144K	2B
1401/09/14	14,360	14,360	14,370	14,361	0.01	30	316K	5B
1401/09/13	14,350	14,350	14,360	14,359	0.07	58	1M	17B
1401/09/12	14,346	14,346	14,359	14,349	0.03	17	84K	1B
1401/09/09	14,350	14,311	14,350	14,345	0.25	30	530K	8B
1401/09/08	14,301	14,300	14,350	14,309	0.07	97	2M	30B
1401/09/07	14,296	14,296	14,320	14,299	0.03	23	209K	3B
1401/09/06	14,284	14,284	14,700	14,295	0.08	49	520K	7B
1401/09/05	14,273	14,273	14,300	14,283	0.08	91	636K	9B
1401/09/02	14,280	14,270	14,280	14,272	0.02	44	1M	20B
1401/09/01	14,280	14,262	14,280	14,269	0.06	25	421K	6B
1401/08/30	14,278	14,255	14,280	14,261	0.05	17	38K	541M
1401/08/29	14,280	14,253	14,280	14,254	0.01	16	101K	1B
1401/08/28	14,252	14,251	14,259	14,252	0.01	41	640K	9B
1401/08/25	14,251	14,251	14,277	14,251	0.01	17	192K	3B
1401/08/24	14,260	14,250	14,260	14,250	0.0	57	2M	22B
1401/08/23	14,250	14,249	14,257	14,250	0.01	46	851K	12B
1401/08/22	14,249	14,249	14,270	14,249	0.01	44	798K	11B
1401/08/21	14,250	14,200	14,500	14,248	0.36	108	1M	19B
1401/08/18	14,190	14,190	14,400	14,197	0.05	119	2M	29B
1401/08/17	14,110	14,104	14,200	14,190	0.64	160	2M	24B
1401/08/16	14,054	14,054	14,100	14,100	0.33	194	4M	54B
1401/08/15	14,039	14,039	14,080	14,053	0.11	8	95K	1B
1401/08/14	14,038	14,037	14,040	14,038	0.01	42	244K	3B
1401/08/11	14,037	14,036	14,038	14,037	0.01	10	303K	4B
1401/08/10	14,036	14,036	14,039	14,036	0.01	8	39K	554M
1401/08/09	14,037	14,035	14,037	14,035	0.01	84	139K	2B
1401/08/08	14,028	14,028	14,050	14,034	0.05	69	94K	1B
1401/08/07	14,026	14,026	14,050	14,027	0.01	6	20K	279M
1401/08/04	14,025	14,024	14,027	14,025	0.01	70	476K	7B
1401/08/03	14,023	14,023	14,027	14,024	0.01	20	86K	1B
1401/08/02	14,022	14,022	14,024	14,022	0.01	10	34K	473M
1401/08/01	14,021	14,020	14,040	14,021	0.01	15	110K	2B
1401/07/30	14,019	14,018	14,050	14,020	0.01	41	1M	16B
1401/07/27	15,563	14,006	15,563	14,018	(9.92)	13	2M	32B
1401/07/26	15,562	15,562	15,564	15,562	0.01	11	85K	1B
1401/07/25	15,561	15,561	15,563	15,561	0.01	8	41K	641M
1401/07/24	15,560	15,560	15,562	15,560	0.01	12	18K	287M
1401/07/23	15,561	15,559	15,561	15,559	0.01	20	240K	4B
1401/07/20	15,557	15,557	15,559	15,558	0.01	22	88K	1B
1401/07/19	15,556	15,556	15,556	15,556	0.01	6	8K	126M
1401/07/18	15,555	15,555	15,557	15,555	0.01	30	158K	2B
1401/07/17	15,555	15,554	15,555	15,554	0.01	21	84K	1B
1401/07/16	15,553	15,553	15,555	15,553	0.01	12	20K	314M
1401/07/12	15,553	15,552	15,555	15,552	0.0	11	634K	10B
1401/07/11	15,552	15,552	15,554	15,552	0.01	15	119K	2B
1401/07/10	15,551	15,551	15,552	15,551	0.01	15	73K	1B
1401/07/09	15,549	15,549	15,551	15,550	0.01	11	691K	11B
1401/07/06	15,548	15,548	15,550	15,548	0.01	29	125K	2B
1401/07/04	15,548	15,547	15,549	15,547	0.01	19	40K	621M
1401/07/02	15,546	15,546	15,547	15,546	0.01	20	135K	2B
1401/06/30	15,543	15,543	15,545	15,545	0.02	22	692K	11B
1401/06/29	15,542	15,542	15,544	15,542	0.01	7	27K	424M
1401/06/28	15,540	15,540	15,542	15,541	0.01	25	93K	1B
1401/06/27	15,539	15,539	15,540	15,539	0.01	13	64K	1B
1401/06/23	15,538	15,538	15,540	15,538	0.01	11	52K	801M
1401/06/22	15,538	15,537	15,540	15,537	0.0	15	441K	7B
1401/06/21	15,537	15,537	15,538	15,537	0.01	13	38K	587M
1401/06/20	15,536	15,535	15,538	15,536	0.01	28	258K	4B
1401/06/19	15,535	15,534	15,536	15,535	0.01	30	221K	3B
1401/06/16	15,533	15,533	15,535	15,533	0.01	35	210K	3B
1401/06/15	15,532	15,532	15,534	15,532	0.01	23	372K	6B
1401/06/14	15,530	15,530	15,532	15,531	0.01	17	76K	1B
1401/06/13	15,529	15,529	15,531	15,529	0.01	16	98K	2B
1401/06/12	15,529	15,525	15,531	15,528	0.0	35	1M	23B
1401/06/09	15,529	15,527	15,529	15,528	0.01	21	296K	5B
1401/06/08	15,527	15,525	15,527	15,526	0.01	14	76K	1B
1401/06/07	15,525	15,524	15,526	15,524	0.01	16	38K	598M
1401/06/06	15,523	15,523	15,525	15,523	0.01	8	4K	66M
1401/06/05	15,522	15,522	15,524	15,522	0.01	18	117K	2B
1401/06/02	15,521	15,521	15,523	15,521	0.01	17	267K	4B
1401/06/01	15,520	15,519	15,522	15,520	0.01	20	202K	3B
1401/05/31	15,519	15,519	15,521	15,519	0.01	9	31K	487M
1401/05/30	15,520	15,518	15,520	15,518	0.0	22	229K	4B
1401/05/29	15,518	15,517	15,520	15,518	0.01	18	150K	2B
1401/05/26	15,517	15,516	15,519	15,517	0.01	22	130K	2B
1401/05/25	15,517	15,516	15,517	15,516	0.01	21	239K	4B
1401/05/24	15,515	15,515	15,515	15,515	0.01	20	20K	307M
1401/05/23	15,515	15,514	15,518	15,514	0.01	16	81K	1B
1401/05/22	15,513	15,513	15,515	15,513	0.01	21	78K	1B
1401/05/19	15,513	15,511	15,513	15,512	0.01	15	41K	631M
1401/05/18	15,512	15,510	15,512	15,510	0.01	18	232K	4B
1401/05/15	15,508	15,508	15,512	15,509	0.01	25	67K	1B
1401/05/12	15,507	15,506	15,508	15,507	0.01	16	48K	747M
1401/05/11	15,505	15,505	15,507	15,505	0.0	15	147K	2B
1401/05/10	15,505	15,505	15,507	15,505	0.01	13	53K	826M
1401/05/09	15,504	15,504	15,504	15,504	0.01	23	417K	6B
1401/05/08	15,501	15,501	15,505	15,503	0.02	11	46K	707M
1401/05/05	15,503	15,499	15,503	15,500	0.01	18	42K	644M
1401/05/04	15,498	15,498	15,500	15,498	0.01	21	167K	3B
1401/05/03	15,497	15,496	15,499	15,497	0.01	26	422K	7B
1401/05/02	15,500	15,496	15,500	15,496	0.01	37	241K	4B
1401/05/01	15,500	15,494	15,500	15,495	0.01	53	257K	4B
1401/04/29	15,493	15,493	15,496	15,493	0.01	34	124K	2B
1401/04/28	15,492	15,491	15,496	15,492	0.01	34	221K	3B
1401/04/26	15,491	15,491	15,494	15,491	0.01	41	324K	5B
1401/04/25	15,490	15,490	15,495	15,490	0.01	58	643K	10B
1401/04/22	15,488	15,488	15,494	15,489	0.01	27	116K	2B
1401/04/21	15,489	15,486	15,490	15,487	0.01	55	919K	14B
1401/04/20	15,489	15,486	15,489	15,486	0.01	221	2M	29B
1401/04/18	15,486	15,485	15,490	15,485	0.01	27	107K	2B
1401/04/15	15,490	15,483	15,490	15,484	0.01	30	183K	3B
1401/04/14	15,482	15,481	15,486	15,483	0.02	41	240K	4B
1401/04/13	15,482	15,478	15,482	15,480	0.02	33	73K	1B
1401/04/12	15,476	15,476	15,480	15,477	0.01	29	58K	899M
1401/04/11	15,474	15,473	15,480	15,475	0.01	47	568K	9B
1401/04/08	15,469	15,469	15,475	15,473	0.03	54	341K	5B
1401/04/07	15,468	15,467	15,470	15,468	0.01	48	326K	5B
1401/04/06	15,468	15,467	15,470	15,467	0.0	49	879K	14B
1401/04/05	15,467	15,467	15,469	15,467	0.01	65	607K	9B
1401/04/04	15,470	15,465	15,470	15,466	0.01	87	386K	6B
1401/04/01	15,465	15,463	15,465	15,464	0.01	64	835K	13B
1401/03/31	15,464	15,463	15,465	15,463	0.0	89	2M	26B
1401/03/30	15,463	15,461	15,465	15,463	0.01	111	2M	33B
1401/03/29	15,462	15,461	15,463	15,462	0.01	78	1M	16B
1401/03/28	15,465	15,461	15,465	15,461	0.0	110	1M	18B
1401/03/25	15,460	15,459	15,465	15,461	0.02	80	436K	7B
1401/03/24	15,460	15,449	15,470	15,458	0.06	218	1M	19B
1401/03/23	15,447	15,445	15,550	15,449	0.03	282	2M	35B
1401/03/22	15,446	15,444	15,448	15,445	0.01	139	2M	28B
1401/03/21	15,447	15,443	15,447	15,444	0.01	156	2M	32B
1401/03/18	15,444	15,442	15,446	15,443	0.01	159	992K	15B
1401/03/17	15,445	15,440	15,445	15,441	0.01	171	1M	18B
1401/03/16	15,455	15,438	15,455	15,439	0.01	347	3M	46B
1401/03/11	15,430	15,420	15,510	15,438	0.12	348	1M	17B
1401/03/10	15,401	15,401	15,420	15,419	0.13	197	1M	16B
1401/03/09	15,400	15,385	15,401	15,399	0.10	314	3M	41B
1401/03/08	15,390	15,381	15,400	15,383	0.01	256	4M	56B
1401/03/07	15,400	15,376	15,401	15,381	0.04	289	3M	42B
1401/03/04	15,360	15,359	15,700	15,375	0.18	429	2M	37B
1401/03/03	15,315	15,315	15,350	15,347	0.22	243	1M	17B
1401/03/02	15,300	15,297	15,350	15,313	0.10	326	2M	35B
1401/03/01	15,250	15,247	15,301	15,297	0.33	465	3M	42B
1401/02/31	15,200	15,200	15,299	15,246	0.34	499	3M	42B
1401/02/28	15,127	15,125	15,201	15,195	0.51	216	1M	17B
1401/02/27	15,000	14,967	15,200	15,118	1.04	170	1M	15B
1401/02/26	14,924	14,924	15,099	14,963	0.31	456	5M	71B
1401/02/25	15,000	14,888	15,000	14,917	0.21	145	565K	8B
1401/02/24	14,900	14,878	14,940	14,885	0.05	162	810K	12B
1401/02/21	14,844	14,844	15,270	14,877	0.22	482	4M	56B
1401/02/20	14,828	14,827	14,850	14,844	0.11	130	929K	14B
1401/02/19	14,850	14,824	14,850	14,827	0.02	87	938K	14B
1401/02/18	14,812	14,793	14,850	14,824	0.22	212	1M	19B
1401/02/17	14,785	14,763	14,800	14,792	0.20	200	2M	30B
1401/02/12	14,765	14,746	14,765	14,762	0.12	143	1M	15B
1401/02/11	14,735	14,732	14,750	14,745	0.10	76	590K	9B
1401/02/10	14,740	14,716	14,740	14,731	0.12	78	287K	4B
1401/02/07	14,697	14,697	14,720	14,714	0.12	82	525K	8B
1401/02/06	14,660	14,660	15,000	14,696	0.25	208	2M	25B
1401/02/05	14,659	14,658	14,660	14,659	0.01	79	2M	30B
1401/02/04	14,660	14,657	14,660	14,658	0.01	94	1M	16B
1401/01/31	14,657	14,656	14,664	14,657	0.01	68	778K	11B
1401/01/30	14,654	14,654	14,660	14,656	0.02	118	2M	23B
1401/01/29	14,660	14,640	14,660	14,653	0.10	184	2M	32B
1401/01/28	14,597	14,597	15,704	14,639	0.30	244	3M	50B
1401/01/27	14,589	14,589	14,607	14,595	0.05	66	338K	5B
1401/01/24	14,575	14,575	14,600	14,587	0.09	58	202K	3B
1401/01/23	14,575	14,541	14,590	14,574	0.0	149	3M	46B
1401/01/22	14,572	14,570	14,590	14,574	0.03	85	405K	6B
1401/01/21	14,551	14,549	14,570	14,569	0.14	181	2M	23B
1401/01/20	14,556	14,539	14,570	14,548	0.06	106	1M	16B
1401/01/17	14,527	14,526	14,560	14,539	0.09	134	895K	13B
1401/01/16	14,509	14,508	14,526	14,526	0.14	359	3M	39B
1401/01/15	14,472	14,472	14,800	14,506	0.26	405	4M	60B
1401/01/14	14,427	14,426	14,595	14,469	0.31	311	2M	36B
1401/01/10	14,360	14,360	14,541	14,424	0.45	133	574K	8B
1401/01/09	14,338	14,336	14,541	14,359	0.17	29	79K	1B
1401/01/07	14,334	14,334	14,339	14,335	0.01	7	33K	466M
1401/01/06	14,541	14,322	14,541	14,333	0.10	24	51K	726M
1400/12/28	14,320	14,317	14,322	14,319	0.02	15	53K	759M
1400/12/25	14,317	14,315	14,320	14,316	0.01	23	120K	2B
1400/12/24	14,313	14,313	14,315	14,314	0.01	7	28K	406M
1400/12/23	14,314	14,311	14,314	14,312	0.01	52	4M	58B
1400/12/22	14,312	14,311	14,314	14,311	0.0	15	551K	8B
1400/12/21	14,310	14,308	14,315	14,311	0.03	19	34K	492M
1400/12/18	14,306	14,306	14,309	14,307	0.01	11	14K	201M
1400/12/17	14,315	14,305	14,315	14,305	0.01	21	378K	5B
1400/12/16	14,298	14,297	14,317	14,304	0.06	13	19K	272M
1400/12/15	14,297	14,295	14,300	14,296	0.01	36	483K	7B
1400/12/14	14,295	14,293	14,295	14,294	0.01	13	50K	709M
1400/12/11	14,292	14,292	14,294	14,292	0.01	7	16K	228M
1400/12/09	14,291	14,290	14,291	14,291	0.01	32	278K	4B
1400/12/08	14,291	14,290	14,291	14,290	0.01	5	4K	60M
1400/12/07	14,289	14,289	14,292	14,289	0.01	23	90K	1B
1400/12/04	14,290	14,287	14,290	14,288	0.01	10	37K	530M
1400/12/03	14,288	14,285	14,288	14,286	0.01	5	53K	764M
1400/12/02	14,286	14,284	14,286	14,284	0.01	12	14K	207M
1400/12/01	14,281	14,281	14,284	14,283	0.02	17	32K	461M
1400/11/30	14,280	14,280	14,282	14,280	0.01	13	39K	554M
1400/11/27	14,279	14,279	14,280	14,279	0.01	9	13K	186M
1400/11/25	14,278	14,278	14,278	14,278	0.01	36	2M	22B
1400/11/24	14,276	14,276	14,278	14,277	0.01	6	12K	172M
1400/11/23	14,275	14,275	14,275	14,275	0.01	7	30K	426M
1400/11/20	14,279	14,274	14,281	14,274	0.01	185	7M	101B
1400/11/19	14,274	14,273	14,274	14,273	0.01	11	28K	398M
1400/11/18	14,271	14,271	14,280	14,272	0.01	17	24K	337M
1400/11/17	14,280	14,270	14,280	14,270	0.01	5	19K	275M
1400/11/16	14,271	14,269	14,271	14,269	0.01	4	25K	359M
1400/11/13	14,269	14,268	14,272	14,268	0.0	71	4M	51B
1400/11/12	14,268	14,267	14,268	14,268	0.01	15	313K	4B
1400/11/11	14,267	14,266	14,269	14,267	0.01	15	100K	1B
1400/11/10	14,267	14,266	14,267	14,266	0.01	6	27K	383M
1400/11/09	14,263	14,263	14,270	14,265	0.02	16	172K	2B
1400/11/06	14,262	14,261	14,263	14,262	0.01	119	5M	76B
1400/11/05	14,261	14,260	14,263	14,261	0.01	11	205K	3B
1400/11/04	14,261	14,260	14,262	14,260	0.0	16	223K	3B
1400/11/03	14,261	14,260	14,262	14,260	0.01	34	185K	3B
1400/11/02	14,257	14,254	14,500	14,259	0.04	23	162K	2B
1400/10/29	14,254	14,254	14,256	14,254	0.01	15	68K	963M
1400/10/28	14,253	14,252	14,255	14,253	0.01	25	226K	3B
1400/10/27	14,245	14,244	14,450	14,252	0.06	22	290K	4B
1400/10/26	14,244	14,243	14,246	14,244	0.01	16	386K	5B
1400/10/25	14,243	14,243	14,245	14,243	0.01	12	64K	907M
1400/10/22	14,242	14,241	14,300	14,242	0.01	28	536K	8B
1400/10/21	14,240	14,240	14,244	14,241	0.01	5	13K	185M
1400/10/20	14,241	14,239	14,241	14,239	0.01	2	4K	56M
1400/10/19	14,238	14,238	14,240	14,238	0.01	16	83K	1B
1400/10/18	14,236	14,236	14,239	14,237	0.01	20	92K	1B
1400/10/15	14,236	14,235	14,236	14,235	0.0	24	691K	10B
1400/10/14	14,235	14,235	14,235	14,235	0.01	12	82K	1B
1400/10/13	14,300	14,228	14,301	14,234	0.04	28	226K	3B
1400/10/12	14,228	14,228	14,229	14,228	0.01	11	27K	388M
1400/10/11	14,227	14,226	14,229	14,227	0.01	14	118K	2B
1400/10/08	14,227	14,226	14,228	14,226	0.01	13	96K	1B
1400/10/07	14,225	14,225	14,227	14,225	0.01	12	74K	1B
1400/10/06	14,226	14,223	14,226	14,224	0.01	22	280K	4B
1400/10/05	14,223	14,222	14,226	14,223	0.01	70	2M	22B
1400/10/04	14,220	14,220	14,300	14,222	0.02	38	213K	3B
1400/10/01	14,218	14,218	14,222	14,219	0.01	19	41K	590M
1400/09/30	14,218	14,217	14,219	14,217	0.01	10	15K	213M
1400/09/29	14,218	14,216	14,218	14,216	0.01	12	67K	958M
1400/09/28	14,215	14,214	14,215	14,215	0.01	15	97K	1B
1400/09/27	14,214	14,214	14,216	14,214	0.01	9	43K	606M
1400/09/24	14,215	14,213	14,215	14,213	0.01	13	70K	997M
1400/09/23	14,211	14,211	14,213	14,212	0.01	11	20K	289M
1400/09/22	14,211	14,210	14,211	14,210	0.0	19	333K	5B
1400/09/21	14,210	14,210	14,212	14,210	0.01	19	85K	1B
1400/09/20	14,209	14,209	14,211	14,209	0.01	11	45K	633M
1400/09/17	14,208	14,208	14,208	14,208	0.01	18	41K	584M
1400/09/16	14,207	14,207	14,209	14,207	0.01	19	164K	2B
1400/09/15	14,207	14,206	14,207	14,206	0.01	26	83K	1B
1400/09/14	14,205	14,204	14,207	14,205	0.01	39	129K	2B
1400/09/13	14,203	14,203	14,205	14,204	0.01	28	44K	626M
1400/09/10	14,202	14,202	14,204	14,202	0.01	18	10K	146M
1400/09/09	14,201	14,200	14,203	14,201	0.01	27	121K	2B
1400/09/08	14,200	14,200	14,203	14,200	0.01	31	46K	649M
1400/09/07	14,190	14,190	14,209	14,199	0.07	23	142K	2B
1400/09/06	14,190	14,185	14,460	14,189	0.0	44	816K	12B
1400/09/03	14,195	14,188	14,195	14,189	0.01	37	136K	2B
1400/09/02	14,188	14,187	14,190	14,188	0.01	42	195K	3B
1400/09/01	14,187	14,187	14,190	14,187	0.01	25	24K	340M
1400/08/30	14,186	14,186	14,187	14,186	0.01	21	35K	500M
1400/08/29	14,185	14,184	14,189	14,185	0.01	28	511K	7B
1400/08/26	14,184	14,184	14,188	14,184	0.01	34	210K	3B
1400/08/25	14,183	14,182	14,188	14,183	0.01	33	165K	2B
1400/08/24	14,199	14,182	14,199	14,182	0.01	21	91K	1B
1400/08/23	14,188	14,179	14,190	14,181	0.02	32	374K	5B
1400/08/22	14,178	14,177	14,200	14,178	0.01	29	321K	5B
1400/08/19	14,176	14,176	14,187	14,177	0.01	32	154K	2B
1400/08/18	14,175	14,175	14,200	14,175	0.01	20	144K	2B
1400/08/17	14,170	14,170	14,200	14,174	0.04	31	48K	686M
1400/08/16	14,164	14,163	14,200	14,169	0.04	39	315K	4B
1400/08/15	14,156	14,156	14,223	14,163	0.06	113	2M	30B
1400/08/12	14,170	14,154	14,170	14,155	0.01	63	3M	40B
1400/08/11	14,161	14,153	14,170	14,154	0.01	29	230K	3B
1400/08/10	14,152	14,151	14,161	14,152	0.01	52	485K	7B
1400/08/09	14,151	14,150	14,265	14,151	0.0	58	534K	8B
1400/08/08	14,151	14,150	14,180	14,151	0.01	81	521K	7B
1400/08/05	14,151	14,149	14,153	14,150	0.0	63	678K	10B
1400/08/04	14,149	14,149	14,190	14,150	0.01	37	356K	5B
1400/08/03	14,149	14,148	14,151	14,149	0.0	68	631K	9B
1400/08/01	14,149	14,149	14,155	14,149	0.0	52	657K	9B
1400/07/28	14,149	14,149	14,150	14,149	0.0	47	571K	8B
1400/07/27	14,150	14,149	14,150	14,149	0.0	37	341K	5B
1400/07/26	14,149	14,149	14,160	14,149	0.0	43	213K	3B
1400/07/25	14,149	14,140	14,170	14,149	0.0	65	794K	11B
1400/07/24	14,190	14,146	14,190	14,149	0.01	96	711K	10B
1400/07/21	14,800	14,138	14,800	14,148	0.11	80	589K	8B
1400/07/20	14,001	14,001	14,163	14,133	(0.18)	124	2M	27B
1400/07/19	14,158	14,155	14,169	14,158	0.0	81	791K	11B
1400/07/18	14,157	14,157	14,175	14,158	0.01	64	572K	8B
1400/07/17	14,142	14,142	14,175	14,157	0.05	91	652K	9B
1400/07/14	15,550	14,144	15,550	14,150	0.03	141	2M	33B
1400/07/12	14,145	14,144	14,160	14,146	0.01	108	1M	14B
1400/07/11	14,145	14,143	14,147	14,145	0.0	146	1M	20B
1400/07/10	14,145	14,144	14,168	14,145	0.01	166	1M	19B
1400/07/07	14,144	14,144	14,160	14,144	0.0	158	1M	20B
1400/07/06	14,153	13,153	14,153	14,144	(0.01)	237	4M	61B
1400/07/04	14,160	13,910	14,160	14,145	0.0	186	1M	16B
1400/07/03	14,142	14,142	14,156	14,145	0.02	180	884K	13B
1400/06/31	14,140	14,140	14,169	14,142	0.01	202	2M	25B
1400/06/30	14,160	14,136	14,160	14,140	0.02	228	3M	40B
1400/06/29	14,150	14,136	14,160	14,137	0.01	122	905K	13B
1400/06/28	14,137	14,135	14,145	14,136	0.0	178	2M	26B
1400/06/27	14,189	14,130	14,189	14,136	0.02	211	1M	17B
1400/06/24	14,145	14,130	14,154	14,133	0.0	226	883K	12B
1400/06/23	14,125	14,115	14,169	14,133	0.12	305	2M	30B
1400/06/22	14,107	14,105	14,170	14,116	0.06	252	3M	37B
1400/06/21	14,114	14,102	14,115	14,107	(0.01)	389	4M	62B
1400/06/20	14,115	14,106	14,115	14,108	0.01	239	2M	33B
1400/06/17	14,106	14,104	14,122	14,107	0.02	453	6M	80B
1400/06/16	14,106	14,098	14,112	14,104	0.0	380	3M	37B
1400/06/15	14,107	14,097	14,125	14,104	0.02	379	3M	36B
1400/06/14	14,095	14,092	14,121	14,101	0.06	452	3M	41B
1400/06/13	14,110	14,009	14,115	14,092	0.73	587	5M	73B
1400/06/10	13,970	13,962	14,110	13,990	0.23	517	5M	68B
1400/06/09	13,939	13,933	14,010	13,958	0.20	405	5M	67B
1400/06/08	13,990	13,780	13,999	13,930	0.06	340	3M	48B
1400/06/07	13,960	13,877	14,030	13,921	0.32	355	2M	24B
1400/06/06	13,800	13,795	14,010	13,877	0.61	373	3M	35B
1400/06/03	13,830	13,785	13,870	13,793	0.06	369	2M	24B
1400/06/02	13,730	13,730	13,860	13,785	0.47	332	3M	38B
1400/06/01	13,711	13,630	13,800	13,720	0.81	366	2M	27B
1400/05/31	13,420	13,352	13,740	13,610	2.02	270	1M	19B
1400/05/24	13,389	13,272	13,400	13,341	0.52	220	1M	20B
1400/05/23	13,328	13,174	13,410	13,272	0.76	335	2M	27B
1400/05/20	13,000	13,000	13,400	13,172	2.31	364	3M	34B
1400/05/19	12,750	12,750	13,000	12,874	1.35	223	2M	25B
1400/05/18	12,550	12,520	12,890	12,702	1.60	235	1M	19B
1400/05/17	12,420	12,390	12,600	12,502	0.99	180	797K	10B
1400/05/16	12,380	12,320	12,410	12,380	0.56	126	1M	14B
1400/05/13	12,211	12,211	12,369	12,311	0.84	170	1M	16B
1400/05/12	12,230	12,120	12,235	12,209	(0.11)	244	5M	57B
1400/05/11	12,250	12,222	12,250	12,223	0.01	127	1M	17B
1400/05/10	12,224	11,000	12,285	12,222	0.01	227	3M	36B
1400/05/09	12,200	12,200	12,230	12,221	0.24	237	2M	25B
1400/05/06	12,180	12,179	12,205	12,192	0.14	188	2M	19B
1400/05/05	12,161	12,161	12,190	12,175	0.13	105	693K	8B
1400/05/04	12,150	12,137	12,173	12,159	0.22	198	1M	13B
1400/04/28	12,130	12,120	12,149	12,132	0.17	196	1M	12B
1400/04/27	12,100	12,078	12,125	12,111	0.28	165	1M	17B
1400/04/26	12,010	12,000	12,150	12,077	0.68	284	2M	22B
1400/04/23	11,979	11,962	12,099	11,995	0.29	283	1M	15B
1400/04/22	11,990	11,927	12,095	11,960	0.30	332	2M	26B
1400/04/21	11,880	11,880	11,995	11,924	1.94	347	3M	34B
1400/04/20	11,559	11,555	11,880	11,697	1.40	268	3M	32B
1400/04/19	11,250	11,250	11,710	11,535	2.95	269	2M	19B
1400/04/16	11,099	11,090	11,600	11,204	1.36	151	1M	12B
1400/04/15	10,880	10,880	11,100	11,054	1.66	97	811K	9B
1400/04/14	10,870	10,861	10,880	10,874	0.15	69	326K	4B
1400/04/13	10,852	10,850	10,866	10,858	0.12	76	412K	4B
1400/04/12	10,795	10,795	10,850	10,845	0.90	67	180K	2B
1400/04/09	10,730	10,730	10,790	10,748	0.17	73	201K	2B
1400/04/08	10,730	10,724	10,735	10,730	0.07	54	151K	2B
1400/04/07	10,710	10,710	10,750	10,723	0.14	72	599K	6B
1400/04/06	10,800	10,653	10,800	10,708	0.52	94	659K	7B
1400/04/05	10,640	10,620	10,720	10,653	0.61	76	597K	6B
1400/04/02	10,551	10,551	10,820	10,588	1.74	73	264K	3B
1400/04/01	10,400	10,400	10,650	10,407	0.07	37	47K	484M
1400/03/31	10,380	10,380	10,401	10,400	0.19	71	3M	27B
1400/03/30	10,380	10,378	10,390	10,380	0.0	118	1M	14B
1400/03/29	10,380	10,380	10,380	10,380	0.02	11	13K	134M
1400/03/26	10,374	10,374	10,390	10,378	0.04	32	17K	179M
1400/03/25	10,374	10,374	10,380	10,374	0.0	27	230K	2B
1400/03/24	10,371	10,370	10,380	10,374	0.04	29	63K	658M
1400/03/23	10,370	10,369	10,375	10,370	0.0	111	1M	12B
1400/03/22	10,369	10,369	10,376	10,370	0.01	19	19K	192M
1400/03/19	10,369	10,369	10,370	10,369	0.0	13	18K	186M
1400/03/18	10,345	10,345	10,370	10,369	0.23	58	1M	11B
1400/03/17	10,341	10,341	10,350	10,345	0.04	31	27K	275M
1400/03/12	10,337	10,337	10,350	10,341	0.04	29	147K	2B
1400/03/11	10,337	10,337	10,345	10,337	0.0	20	27K	278M
1400/03/10	10,337	10,337	10,340	10,337	0.0	12	13K	134M
1400/03/09	10,337	10,337	10,340	10,337	0.0	35	72K	746M
1400/03/08	10,335	10,335	10,345	10,337	0.02	29	53K	548M
1400/03/05	10,334	10,334	10,340	10,335	0.01	70	82K	850M
1400/03/04	10,334	10,333	10,335	10,334	0.0	62	75K	774M
1400/03/03	10,339	10,333	10,339	10,334	0.01	26	39K	398M
1400/03/02	10,338	10,333	10,338	10,333	0.0	20	17K	174M
1400/03/01	10,336	10,331	10,337	10,333	0.02	27	21K	213M
1400/02/29	10,330	10,330	10,336	10,331	0.01	45	66K	677M
1400/02/28	10,329	10,329	10,340	10,330	0.01	42	187K	2B
1400/02/27	10,328	10,328	10,340	10,329	0.01	25	26K	266M
1400/02/26	10,326	10,326	10,350	10,328	0.02	29	170K	2B
1400/02/25	10,322	10,322	10,328	10,326	0.08	39	243K	3B
1400/02/22	10,318	10,318	10,320	10,318	0.04	47	134K	1B
1400/02/21	10,313	10,313	10,319	10,314	0.05	30	50K	516M
1400/02/20	10,304	10,304	10,312	10,309	0.09	44	67K	694M
1400/02/19	10,300	10,299	10,300	10,300	0.05	25	21K	219M
1400/02/18	10,301	10,290	10,302	10,295	0.08	48	195K	2B
1400/02/15	10,265	10,265	10,300	10,287	0.26	51	72K	736M
1400/02/13	10,268	10,258	10,268	10,260	0.06	24	17K	177M
1400/02/12	10,251	10,251	10,260	10,254	0.07	31	28K	290M
1400/02/11	10,247	10,246	10,250	10,247	0.04	31	194K	2B
1400/02/08	10,242	10,242	10,250	10,243	0.05	39	75K	773M
1400/02/07	10,237	10,237	10,240	10,238	0.05	28	47K	477M
1400/02/06	10,234	10,233	10,235	10,233	0.04	45	167K	2B
1400/02/05	10,239	10,226	10,240	10,229	0.07	27	77K	789M
1400/02/04	10,230	10,217	10,240	10,222	0.13	62	133K	1B
1400/02/01	10,209	10,208	10,215	10,209	0.01	47	202K	2B
1400/01/31	10,209	10,208	10,211	10,208	0.0	45	86K	875M
1400/01/30	10,204	10,204	10,215	10,208	0.05	43	27K	272M
1400/01/29	10,215	10,202	10,215	10,203	0.01	60	83K	846M
1400/01/28	10,202	10,202	10,215	10,202	0.01	74	84K	856M
1400/01/25	10,204	10,200	10,209	10,201	0.01	94	178K	2B
1400/01/24	10,194	10,189	10,220	10,200	0.15	116	331K	3B
1400/01/23	10,184	10,184	10,190	10,185	0.04	103	119K	1B
1400/01/22	10,184	9,800	10,200	10,181	0.0	412	885K	9B
1400/01/21	10,180	10,180	10,200	10,181	1.81	229	330K	3B
1399/12/06	10,000	10,000	10,000	10,000	0.0	553	3M	33B
1399/12/05	10,000	10,000	10,000	10,000	0.0	385	2M	20B
1399/12/04	10,000	10,000	10,000	10,000	0.0	664	12M	116B
1399/12/03	10,000	10,000	10,000	10,000	0.0	1,976	14M	135B
1399/12/02	10,000	10,000	10,000	10,000	0.0	762	2M	20B