Name: بهمن دیزل
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بهمن دیزل
خدیزل(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	1,755	1,755	1,755	1,755	(2.99)	68	18M	32B
1405/06/28	1,856	1,807	1,856	1,809	(2.85)	248	24M	43B
1405/06/25	1,890	1,820	1,913	1,862	(0.37)	380	20M	36B
1405/06/24	1,811	1,805	1,881	1,869	2.30	417	36M	66B
1405/06/23	1,910	1,822	1,910	1,827	(2.72)	775	62M	113B
1405/06/22	1,907	1,804	1,914	1,878	1.02	891	112M	209B
1405/06/21	1,793	1,793	1,867	1,859	2.54	696	69M	129B
1405/06/18	1,899	1,797	1,899	1,813	(2.11)	920	74M	134B
1405/06/17	1,878	1,813	1,878	1,852	1.54	628	49M	91B
1405/06/16	1,824	1,810	1,824	1,824	2.99	512	95M	174B
1405/06/15	1,766	1,730	1,776	1,771	2.67	414	34M	59B
1405/06/14	1,734	1,695	1,734	1,725	2.43	287	36M	62B
1405/06/11	1,676	1,676	1,720	1,684	(2.49)	431	42M	71B
1405/06/10	1,744	1,663	1,765	1,727	0.76	817	61M	105B
1405/06/09	1,720	1,707	1,759	1,714	(2.56)	772	64M	110B
1405/06/08	1,758	1,692	1,766	1,759	2.57	519	64M	113B
1405/06/07	1,758	1,692	1,766	1,759	2.57	519	64M	113B
1405/06/04	1,715	1,705	1,715	1,715	2.94	365	49M	85B
1405/06/03	1,640	1,585	1,683	1,666	1.96	793	109M	182B
1405/06/02	1,664	1,602	1,668	1,634	0.18	518	41M	67B
1405/06/01	1,671	1,598	1,671	1,631	0.49	355	19M	31B
1405/05/31	1,624	1,587	1,637	1,623	2.08	678	72M	117B
1405/05/28	1,618	1,551	1,635	1,590	0.06	663	38M	60B
1405/05/27	1,614	1,561	1,615	1,589	(0.63)	483	26M	42B
1405/05/26	1,591	1,549	1,609	1,599	1.98	514	56M	89B
1405/05/25	1,510	1,510	1,591	1,568	1.49	413	31M	49B
1405/05/24	1,619	1,541	1,620	1,545	(2.71)	708	69M	107B
1405/05/21	1,650	1,573	1,650	1,588	(1.67)	816	51M	80B
1405/05/20	1,650	1,573	1,650	1,588	(1.67)	816	51M	80B
1405/05/19	1,610	1,599	1,675	1,615	(2.0)	978	85M	138B
1405/05/18	1,730	1,637	1,730	1,648	(2.31)	609	84M	139B
1405/05/17	1,688	1,653	1,688	1,687	2.93	627	74M	124B
1405/05/14	1,644	1,620	1,646	1,639	2.50	587	60M	99B
1405/05/13	1,601	1,580	1,604	1,599	2.63	410	53M	85B
1405/05/12	1,601	1,580	1,604	1,599	2.63	410	53M	85B
1405/05/11	1,570	1,536	1,570	1,558	2.03	256	27M	42B
1405/05/10	1,526	1,523	1,565	1,527	(2.74)	545	76M	116B
1405/05/07	1,569	1,569	1,615	1,570	(2.91)	543	82M	129B
1405/05/06	1,622	1,590	1,624	1,617	2.54	404	56M	91B
1405/05/05	1,599	1,521	1,604	1,577	1.09	444	54M	84B
1405/05/04	1,550	1,550	1,560	1,560	2.97	566	87M	136B
1405/05/03	1,574	1,513	1,574	1,515	(2.82)	459	51M	78B
1405/04/31	1,624	1,558	1,624	1,559	(2.93)	254	15M	23B
1405/04/30	1,580	1,580	1,609	1,606	2.75	215	10M	17B
1405/04/29	1,564	1,507	1,565	1,563	2.83	214	12M	18B
1405/04/28	1,533	1,468	1,534	1,520	2.01	199	14M	22B
1405/04/27	1,490	1,488	1,554	1,490	(2.87)	289	43M	64B
1405/04/24	1,599	1,508	1,599	1,534	(1.29)	365	31M	47B
1405/04/23	1,561	1,531	1,600	1,554	(1.52)	420	27M	41B
1405/04/22	1,561	1,561	1,650	1,578	(1.93)	655	54M	85B
1405/04/21	1,609	1,609	1,609	1,609	(2.96)	74	14M	22B
1405/04/20	1,652	1,652	1,710	1,658	(2.64)	252	21M	34B
1405/04/17	1,681	1,681	1,752	1,703	(1.67)	573	56M	96B
1405/04/16	1,728	1,710	1,732	1,732	2.97	238	25M	43B
1405/04/15	1,680	1,622	1,695	1,682	2.19	411	49M	82B
1405/04/14	1,680	1,622	1,695	1,682	2.19	411	49M	82B
1405/04/13	1,680	1,622	1,695	1,682	2.19	411	49M	82B
1405/04/10	1,680	1,622	1,695	1,682	2.19	411	49M	82B
1405/04/09	1,659	1,587	1,680	1,646	0.80	921	75M	124B
1405/04/08	1,637	1,553	1,637	1,633	2.70	443	87M	143B
1405/04/01	1,861	1,837	1,930	1,880	(0.58)	448	22M	41B
1405/03/31	1,899	1,870	1,982	1,891	(1.87)	1,256	187M	354B
1405/03/30	1,970	1,880	1,974	1,927	0.52	956	75M	144B
1405/03/27	1,940	1,863	1,969	1,917	(0.16)	852	81M	155B
1405/03/26	1,940	1,830	1,940	1,920	1.91	1,328	135M	260B
1405/03/25	1,884	1,884	1,884	1,884	2.95	206	52M	97B
1405/03/24	1,829	1,826	1,830	1,830	2.98	560	120M	219B
1405/03/23	1,777	1,777	1,777	1,777	2.95	315	58M	103B
1405/03/20	1,720	1,708	1,812	1,726	(1.93)	1,975	252M	435B
1405/03/19	1,700	1,700	1,764	1,760	2.74	507	28M	48B
1405/03/18	1,713	1,713	1,713	1,713	(2.95)	42	10M	18B
1405/03/17	1,680	1,680	1,773	1,766	2.56	703	90M	159B
1405/03/16	1,710	1,710	1,778	1,722	(2.27)	1,448	148M	255B
1405/03/13	1,819	1,745	1,829	1,764	(1.89)	285	25M	44B
1405/03/12	1,750	1,720	1,825	1,799	1.52	1,222	94M	170B
1405/03/11	1,799	1,732	1,808	1,773	(0.23)	2,103	124M	219B
1405/03/10	1,777	1,767	1,777	1,777	2.95	627	82M	146B
1405/03/09	1,726	1,726	1,726	1,726	2.98	276	45M	77B
1405/03/06	1,669	1,587	1,678	1,676	2.82	862	139M	234B
1405/03/05	1,669	1,587	1,678	1,676	2.82	862	139M	234B
1405/03/04	1,630	1,610	1,630	1,630	2.97	1,003	130M	211B
1405/03/03	1,583	1,583	1,583	1,583	2.99	63	6M	9B
1405/03/02	1,537	1,537	1,537	1,537	2.95	408	46M	71B
1405/02/30	1,469	1,469	1,523	1,493	(1.39)	1,196	68M	102B
1405/02/29	1,514	1,514	1,514	1,514	(2.95)	159	53M	80B
1404/12/09	1,523	1,514	1,545	1,522	(2.44)	106	3M	4B
1404/12/06	1,569	1,529	1,571	1,560	2.23	231	8M	13B
1404/12/05	1,530	1,506	1,580	1,526	(0.72)	209	10M	15B
1404/12/04	1,481	1,481	1,564	1,537	1.18	288	15M	24B
1404/12/03	1,503	1,503	1,590	1,519	(1.94)	426	33M	50B
1404/11/21	1,834	1,834	1,920	1,899	1.66	345	10M	19B
1404/11/20	1,918	1,833	1,918	1,868	(1.11)	513	27M	51B
1404/11/19	1,881	1,840	1,920	1,889	1.29	548	32M	61B
1404/11/18	1,850	1,850	1,869	1,865	2.75	378	35M	66B
1404/11/14	1,860	1,779	1,868	1,815	(1.04)	487	20M	36B
1404/11/13	1,800	1,800	1,835	1,834	2.92	352	27M	49B
1404/11/12	1,784	1,740	1,793	1,782	2.35	267	6M	11B
1404/11/11	1,727	1,726	1,800	1,741	(2.14)	983	121M	210B
1404/11/06	1,773	1,773	1,831	1,779	(2.63)	1,291	140M	249B
1404/11/05	1,844	1,827	1,844	1,827	(2.97)	272	26M	47B
1404/11/04	1,919	1,841	1,919	1,883	(0.74)	939	69M	129B
1404/11/01	1,845	1,845	1,897	1,897	2.99	776	156M	295B
1404/10/30	1,839	1,792	1,869	1,842	1.49	806	85M	157B
1404/10/29	1,775	1,755	1,839	1,815	0.55	505	44M	79B
1404/10/28	1,834	1,778	1,841	1,805	0.95	582	36M	65B
1404/10/24	1,815	1,788	1,815	1,788	(2.98)	431	80M	144B
1404/10/23	1,828	1,824	1,931	1,843	(1.97)	740	72M	133B
1404/10/22	1,880	1,843	1,896	1,880	2.12	360	25M	48B
1404/10/21	1,818	1,778	1,885	1,841	0.49	789	60M	110B
1404/10/20	1,832	1,832	1,879	1,832	(2.97)	667	158M	290B
1404/10/17	1,979	1,872	1,979	1,888	(2.13)	1,050	139M	262B
1404/10/16	1,913	1,890	1,930	1,929	2.93	656	79M	152B
1404/10/15	1,882	1,830	1,883	1,874	2.46	699	77M	144B
1404/10/14	1,900	1,821	1,929	1,829	(2.56)	1,015	166M	304B
1404/10/10	1,793	1,793	1,903	1,877	1.57	978	114M	214B
1404/10/09	1,848	1,848	1,850	1,848	(2.99)	520	116M	215B
1404/10/08	1,996	1,885	1,996	1,905	(1.96)	1,137	108M	206B
1404/10/07	1,929	1,893	1,957	1,943	2.26	1,007	80M	155B
1404/10/06	1,920	1,878	1,927	1,900	1.44	761	62M	119B
1404/10/03	1,881	1,850	1,882	1,873	2.46	1,022	91M	171B
1404/10/02	1,763	1,763	1,835	1,828	2.58	845	76M	140B
1404/10/01	1,844	1,759	1,844	1,782	(1.71)	1,538	141M	251B
1404/09/30	1,862	1,754	1,862	1,813	0.28	1,190	73M	133B
1404/09/29	1,808	1,808	1,808	1,808	2.96	347	54M	97B
1404/09/26	1,708	1,708	1,759	1,756	2.81	665	93M	164B
1404/09/25	1,695	1,650	1,727	1,708	1.85	1,283	116M	198B
1404/09/24	1,689	1,650	1,693	1,677	1.70	1,331	117M	196B
1404/09/23	1,649	1,617	1,649	1,649	3.00	1,600	397M	654B
1404/09/22	1,601	1,601	1,601	1,601	2.96	207	56M	90B
1404/09/19	1,555	1,555	1,555	1,555	2.98	144	24M	37B
1404/09/18	1,479	1,472	1,516	1,510	2.58	426	57M	86B
1404/09/17	1,480	1,450	1,505	1,472	0.55	533	35M	51B
1404/09/16	1,470	1,412	1,470	1,464	2.52	939	88M	129B
1404/09/15	1,418	1,403	1,428	1,428	2.96	474	49M	71B
1404/09/12	1,370	1,351	1,396	1,387	2.29	613	60M	84B
1404/09/11	1,353	1,336	1,375	1,356	0.15	518	26M	36B
1404/09/10	1,388	1,340	1,390	1,354	(0.95)	591	40M	55B
1404/09/09	1,378	1,341	1,389	1,367	0.74	345	19M	26B
1404/09/08	1,340	1,340	1,380	1,357	(0.29)	448	25M	33B
1404/09/05	1,394	1,336	1,394	1,361	(0.95)	323	14M	19B
1404/09/04	1,351	1,351	1,395	1,374	1.10	343	17M	23B
1404/09/02	1,360	1,343	1,373	1,359	0.67	322	15M	20B
1404/09/01	1,385	1,343	1,410	1,350	(2.46)	699	42M	57B
1404/08/28	1,376	1,360	1,417	1,384	(1.07)	374	15M	21B
1404/08/27	1,433	1,380	1,433	1,399	(1.62)	340	21M	29B
1404/08/26	1,447	1,400	1,456	1,422	0.0	242	13M	18B
1404/08/25	1,420	1,409	1,440	1,422	0.42	343	27M	38B
1404/08/24	1,429	1,392	1,443	1,416	1.07	237	18M	26B
1404/08/21	1,401	1,396	1,421	1,401	0.36	517	16M	22B
1404/08/20	1,424	1,378	1,427	1,396	(1.55)	1,572	43M	61B
1404/08/19	1,434	1,401	1,448	1,418	(0.98)	1,518	32M	45B
1404/08/18	1,479	1,423	1,479	1,432	(2.32)	1,598	22M	31B
1404/08/17	1,497	1,457	1,497	1,466	0.34	481	15M	22B
1404/08/14	1,470	1,457	1,498	1,461	(2.73)	962	53M	78B
1404/08/13	1,566	1,499	1,566	1,502	(2.78)	638	57M	86B
1404/08/12	1,558	1,526	1,564	1,545	0.26	889	39M	61B
1404/08/11	1,540	1,516	1,568	1,541	(0.06)	775	34M	52B
1404/08/10	1,540	1,500	1,568	1,542	1.05	343	28M	43B
1404/08/07	1,500	1,476	1,549	1,526	1.46	1,284	95M	144B
1404/08/06	1,530	1,480	1,560	1,504	(1.25)	1,307	43M	65B
1404/08/05	1,548	1,502	1,561	1,523	(1.61)	1,294	38M	57B
1404/08/04	1,545	1,515	1,569	1,548	0.19	543	41M	64B
1404/08/03	1,563	1,517	1,563	1,545	1.78	584	46M	71B
1404/07/30	1,507	1,490	1,562	1,518	(0.07)	527	33M	50B
1404/07/29	1,481	1,481	1,549	1,519	0.93	310	21M	33B
1404/07/28	1,526	1,486	1,540	1,505	(0.92)	970	30M	45B
1404/07/27	1,524	1,486	1,556	1,519	(0.13)	256	13M	20B
1404/07/26	1,524	1,494	1,524	1,521	2.77	704	62M	94B
1404/07/23	1,480	1,480	1,500	1,480	(2.95)	683	114M	168B
1404/07/22	1,583	1,510	1,583	1,525	(1.99)	1,654	84M	128B
1404/07/21	1,592	1,533	1,592	1,556	0.65	973	52M	81B
1404/07/20	1,547	1,508	1,553	1,546	2.52	812	78M	120B
1404/07/19	1,488	1,466	1,516	1,508	2.45	574	66M	100B
1404/07/16	1,495	1,444	1,499	1,472	1.10	845	71M	104B
1404/07/15	1,420	1,420	1,458	1,456	2.82	262	39M	57B
1404/07/14	1,440	1,384	1,444	1,416	1.00	952	48M	68B
1404/07/13	1,365	1,365	1,402	1,402	2.94	592	125M	175B
1404/07/12	1,362	1,362	1,362	1,362	2.95	158	24M	33B
1404/07/09	1,290	1,287	1,364	1,323	(0.23)	754	38M	50B
1404/07/08	1,311	1,295	1,360	1,326	(0.6)	274	15M	20B
1404/07/07	1,334	1,334	1,334	1,334	2.93	184	35M	47B
1404/07/06	1,307	1,305	1,307	1,296	2.13	91	16M	22B
1404/07/05	1,200	1,200	1,271	1,269	2.84	315	52M	66B
1404/07/02	1,212	1,212	1,238	1,234	(1.2)	540	14M	17B
1404/07/01	1,254	1,244	1,277	1,249	0.08	123	3M	4B
1404/06/31	1,260	1,242	1,269	1,248	1.22	164	10M	13B
1404/06/30	1,224	1,224	1,272	1,233	(2.22)	1,513	50M	61B
1404/06/29	1,240	1,240	1,240	1,261	(1.33)	46	11M	13B
1404/06/26	1,309	1,271	1,309	1,278	(2.44)	741	22M	28B
1404/06/25	1,343	1,305	1,343	1,310	(2.6)	677	28M	37B
1404/06/24	1,349	1,307	1,349	1,345	2.67	717	85M	114B
1404/06/23	1,335	1,300	1,335	1,310	0.38	447	21M	28B
1404/06/22	1,317	1,290	1,329	1,305	(1.81)	883	39M	51B
1404/06/18	1,324	1,293	1,337	1,329	2.31	470	41M	54B
1404/06/17	1,289	1,289	1,320	1,299	1.33	148	11M	15B
1404/06/16	1,250	1,245	1,287	1,282	2.56	275	25M	32B
1404/06/15	1,241	1,221	1,256	1,250	2.46	354	34M	43B
1404/06/12	1,220	1,200	1,220	1,220	2.95	262	35M	43B
1404/06/11	1,156	1,156	1,189	1,185	2.60	167	21M	25B
1404/06/09	1,132	1,132	1,165	1,155	2.03	271	17M	19B
1404/06/08	1,122	1,115	1,136	1,132	(1.48)	267	12M	13B
1404/06/05	1,125	1,122	1,179	1,149	0.26	146	3M	4B
1404/06/04	1,146	1,140	1,160	1,146	0.0	309	9M	11B
1404/06/03	1,161	1,128	1,180	1,146	(0.87)	742	21M	24B
1404/06/01	1,170	1,144	1,178	1,156	0.35	438	27M	31B
1404/05/29	1,146	1,142	1,171	1,152	0.44	177	7M	8B
1404/05/28	1,127	1,095	1,155	1,147	2.23	405	28M	32B
1404/05/27	1,122	1,107	1,122	1,122	2.94	353	45M	50B
1404/05/26	1,091	1,083	1,094	1,090	2.54	136	20M	22B
1404/05/25	1,035	1,035	1,093	1,063	(0.37)	558	26M	27B
1404/05/22	1,068	1,067	1,094	1,067	(2.91)	376	36M	39B
1404/05/21	1,075	1,069	1,082	1,099	(0.27)	68	3M	3B
1404/05/20	1,121	1,100	1,127	1,102	(2.74)	381	31M	34B
1404/05/19	1,170	1,131	1,170	1,133	(2.75)	390	29M	33B
1404/05/18	1,124	1,124	1,189	1,165	0.87	230	10M	12B
1404/05/15	1,154	1,154	1,158	1,155	(2.86)	546	23M	27B
1404/05/14	1,248	1,176	1,248	1,189	(1.9)	1,080	43M	51B
1404/05/13	1,238	1,197	1,238	1,212	(0.08)	843	47M	56B
1404/05/12	1,240	1,203	1,264	1,213	(2.18)	784	39M	48B
1404/05/11	1,262	1,234	1,262	1,240	(2.52)	731	43M	54B
1404/05/08	1,250	1,250	1,322	1,272	(1.24)	282	12M	15B
1404/05/07	1,259	1,258	1,259	1,288	(0.62)	129	5M	6B
1404/05/06	1,274	1,274	1,280	1,296	(1.29)	191	10M	13B
1404/05/05	1,365	1,302	1,369	1,313	(2.16)	463	24M	31B
1404/05/04	1,288	1,282	1,350	1,342	2.36	846	81M	108B
1404/05/01	1,339	1,290	1,345	1,311	(1.13)	1,082	59M	77B
1404/04/31	1,332	1,323	1,350	1,326	0.45	387	15M	20B
1404/04/30	1,353	1,315	1,353	1,320	0.30	221	7M	9B
1404/04/29	1,340	1,299	1,359	1,316	(1.72)	640	27M	36B
1404/04/28	1,371	1,335	1,371	1,339	0.53	375	20M	26B
1404/04/25	1,342	1,316	1,360	1,332	0.23	480	33M	44B
1404/04/24	1,346	1,313	1,359	1,329	0.23	504	20M	27B
1404/04/23	1,318	1,310	1,346	1,326	1.45	473	31M	41B
1404/04/22	1,290	1,290	1,331	1,307	(1.66)	731	29M	38B
1404/04/16	1,505	1,429	1,505	1,449	(1.63)	2,346	82M	118B
1404/04/11	1,468	1,468	1,502	1,473	(2.64)	1,284	201M	296B
1404/04/10	1,474	1,474	1,474	1,513	(0.39)	21	3M	5B
1404/04/09	1,519	1,519	1,519	1,519	(2.94)	78	23M	35B
1404/04/08	1,560	1,560	1,560	1,565	(2.67)	88	21M	33B
1404/04/07	1,584	1,584	1,584	1,608	(1.47)	46	12M	19B
1404/03/21	1,632	1,632	1,632	1,632	2.97	336	32M	53B
1404/03/20	1,597	1,512	1,597	1,585	2.19	669	43M	68B
1404/03/19	1,540	1,523	1,552	1,551	2.92	751	74M	115B
1404/03/18	1,487	1,444	1,531	1,507	1.34	1,164	60M	90B
1404/03/17	1,507	1,482	1,546	1,487	(2.62)	1,538	58M	86B
1404/03/13	1,500	1,500	1,561	1,527	(0.78)	1,041	61M	93B
1404/03/12	1,530	1,498	1,549	1,539	2.33	602	36M	55B
1404/03/11	1,503	1,490	1,556	1,504	(1.51)	865	45M	68B
1404/03/10	1,560	1,499	1,560	1,527	(0.39)	726	43M	66B
1404/03/07	1,550	1,524	1,588	1,533	(2.42)	1,454	101M	155B
1404/03/06	1,589	1,552	1,610	1,571	0.32	488	26M	41B
1404/03/05	1,521	1,521	1,590	1,566	1.42	615	32M	50B
1404/03/04	1,521	1,521	1,521	1,544	(1.53)	182	12M	18B
1404/03/03	1,638	1,544	1,638	1,568	(1.45)	1,154	54M	84B
1404/02/31	1,588	1,588	1,629	1,591	(2.81)	568	38M	61B
1404/02/30	1,670	1,632	1,680	1,637	(2.68)	618	30M	49B
1404/02/29	1,683	1,655	1,683	1,682	2.94	1,004	109M	183B
1404/02/28	1,630	1,605	1,641	1,634	2.51	399	35M	56B
1404/02/27	1,634	1,560	1,652	1,594	(0.62)	1,352	76M	121B
1404/02/24	1,639	1,593	1,656	1,604	(2.31)	1,140	47M	75B
1404/02/23	1,690	1,623	1,690	1,642	(1.85)	1,156	56M	92B
1404/02/22	1,673	1,670	1,673	1,673	2.95	678	73M	122B
1404/02/21	1,629	1,623	1,650	1,625	(2.87)	615	53M	86B
1404/02/20	1,701	1,668	1,719	1,673	(2.68)	1,100	43M	72B
1404/02/17	1,742	1,680	1,743	1,719	1.54	1,770	112M	193B
1404/02/16	1,693	1,672	1,693	1,693	2.98	609	75M	128B
1404/02/15	1,645	1,620	1,645	1,644	2.88	735	62M	102B
1404/02/14	1,539	1,539	1,604	1,598	2.57	1,222	97M	155B
1404/02/13	1,620	1,528	1,620	1,558	(1.08)	1,310	107M	167B
1404/02/10	1,593	1,593	1,593	1,575	1.81	122	14M	23B
1404/02/09	1,564	1,564	1,564	1,547	1.84	141	15M	23B
1404/02/08	1,510	1,477	1,560	1,519	0.26	564	37M	56B
1404/02/07	1,515	1,515	1,535	1,515	(2.95)	1,363	77M	117B
1404/02/06	1,609	1,521	1,609	1,561	(0.13)	1,620	67M	105B
1404/02/03	1,565	1,510	1,565	1,563	2.83	2,235	181M	283B
1404/02/02	1,520	1,520	1,520	1,520	2.98	332	29M	44B
1404/02/01	1,496	1,496	1,496	1,476	1.58	177	12M	19B
1404/01/31	1,453	1,453	1,453	1,453	2.98	260	24M	35B
1404/01/30	1,435	1,435	1,435	1,411	1.22	144	10M	14B
1404/01/27	1,363	1,347	1,398	1,394	2.65	776	47M	65B
1404/01/26	1,405	1,339	1,405	1,358	(1.59)	920	40M	54B
1404/01/25	1,380	1,380	1,380	1,380	2.99	465	30M	41B
1404/01/24	1,353	1,353	1,353	1,340	1.98	204	15M	21B
1404/01/23	1,331	1,298	1,331	1,314	(0.08)	423	20M	26B
1404/01/20	1,331	1,301	1,331	1,315	1.70	458	22M	29B
1404/01/19	1,293	1,293	1,293	1,293	2.95	297	24M	31B
1404/01/18	1,277	1,239	1,290	1,256	(1.64)	641	23M	29B
1404/01/17	1,291	1,266	1,321	1,277	(2.15)	1,228	31M	39B
1404/01/16	1,311	1,285	1,344	1,305	(0.23)	650	18M	24B
1404/01/10	1,312	1,277	1,337	1,308	0.69	291	11M	15B
1404/01/09	1,313	1,272	1,317	1,299	(0.92)	483	21M	27B
1404/01/06	1,361	1,304	1,371	1,311	(2.46)	766	30M	39B
1404/01/05	1,370	1,320	1,371	1,344	0.90	353	14M	20B
1403/12/28	1,332	1,332	1,340	1,332	(2.99)	510	29M	39B
1403/12/27	1,370	1,341	1,400	1,373	(0.29)	749	13M	18B
1403/12/26	1,404	1,370	1,425	1,377	(2.48)	819	36M	49B
1403/12/25	1,389	1,389	1,417	1,412	2.62	634	30M	43B
1403/12/22	1,392	1,367	1,392	1,376	(1.92)	1,035	26M	35B
1403/12/21	1,426	1,392	1,426	1,403	(2.23)	323	18M	25B
1403/12/20	1,441	1,425	1,510	1,435	(2.31)	664	28M	40B
1403/12/19	1,470	1,469	1,480	1,469	(2.97)	618	31M	45B
1403/12/18	1,519	1,514	1,536	1,514	(2.95)	674	41M	62B
1403/12/15	1,550	1,539	1,578	1,560	(1.64)	411	13M	20B
1403/12/14	1,579	1,577	1,660	1,586	(2.4)	667	25M	40B
1403/12/13	1,597	1,597	1,597	1,625	(1.28)	226	10M	16B
1403/12/12	1,640	1,608	1,669	1,646	(0.6)	556	14M	23B
1403/12/11	1,660	1,648	1,693	1,656	(2.47)	743	27M	45B
1403/12/08	1,770	1,686	1,770	1,698	(2.3)	719	30M	51B
1403/12/07	1,740	1,650	1,740	1,738	2.84	1,404	85M	147B
1403/12/06	1,674	1,666	1,696	1,690	2.61	687	25M	43B
1403/12/05	1,639	1,601	1,658	1,647	2.30	927	40M	66B
1403/12/04	1,651	1,602	1,654	1,610	(2.48)	746	25M	40B
1403/12/01	1,611	1,611	1,681	1,651	0.36	319	10M	16B
1403/11/30	1,615	1,606	1,669	1,645	(0.18)	148	3M	5B
1403/11/29	1,620	1,605	1,700	1,648	(0.24)	452	10M	17B
1403/11/28	1,644	1,644	1,645	1,652	(2.48)	389	20M	32B
1403/11/27	1,690	1,672	1,690	1,694	(1.68)	755	14M	23B
1403/11/23	1,709	1,698	1,730	1,723	(1.54)	376	13M	21B
1403/11/21	1,728	1,699	1,773	1,750	1.63	1,079	29M	50B
1403/11/17	1,697	1,673	1,749	1,722	1.35	830	27M	47B
1403/11/16	1,699	1,699	1,699	1,699	2.97	750	44M	75B
1403/11/06	2,820	2,714	2,820	2,770	(0.04)	965	22M	62B
1403/11/03	2,790	2,751	2,820	2,771	1.06	424	10M	27B
1403/11/02	2,770	2,708	2,820	2,742	(1.76)	1,292	26M	71B
1403/11/01	2,828	2,773	2,900	2,791	(2.34)	531	13M	35B
1403/10/30	2,852	2,852	2,924	2,858	(2.79)	1,376	31M	88B
1403/10/29	2,990	2,908	2,990	2,940	(1.9)	333	9M	27B
1403/10/26	3,050	2,943	3,063	2,997	0.57	648	14M	43B
1403/10/24	2,931	2,930	3,018	2,980	0.0	711	17M	50B
1403/10/23	3,000	2,977	3,040	2,980	(2.9)	660	20M	60B
1403/10/22	3,159	3,007	3,171	3,069	(0.32)	1,473	47M	145B
1403/10/19	3,081	3,011	3,084	3,079	2.80	982	38M	118B
1403/10/18	2,959	2,959	2,996	2,995	2.96	447	19M	57B
1403/10/17	2,899	2,842	2,938	2,909	0.45	669	17M	48B
1403/10/16	2,949	2,830	2,970	2,896	(0.07)	897	16M	47B
1403/10/15	2,899	2,865	2,904	2,898	2.77	939	32M	93B
1403/10/12	2,820	2,766	2,889	2,820	0.11	1,235	41M	116B
1403/10/11	2,893	2,807	2,940	2,817	(2.63)	1,025	36M	100B
1403/10/10	2,911	2,886	2,998	2,893	(2.76)	817	30M	87B
1403/10/09	3,120	2,952	3,120	2,975	(2.23)	1,088	28M	85B
1403/10/08	2,972	2,951	3,050	3,043	2.73	931	46M	139B
1403/10/05	3,060	2,939	3,060	2,962	(2.21)	1,732	53M	156B
1403/10/04	3,084	2,950	3,085	3,029	1.10	1,381	35M	106B
1403/10/03	2,989	2,866	3,004	2,996	2.71	1,286	66M	198B
1403/10/02	3,029	2,896	3,029	2,917	(2.28)	1,738	60M	174B
1403/10/01	3,000	2,925	3,012	2,985	2.05	1,681	58M	172B
1403/09/28	2,924	2,924	2,966	2,925	(2.95)	1,084	42M	124B
1403/09/27	3,014	3,014	3,068	3,014	(2.99)	593	25M	75B
1403/09/26	3,122	3,080	3,182	3,107	(2.14)	603	25M	79B
1403/09/25	3,219	3,086	3,219	3,175	1.57	2,249	103M	327B
1403/09/24	3,126	3,126	3,126	3,126	3.00	298	19M	58B
1403/09/21	3,000	2,980	3,036	3,035	2.95	539	33M	99B
1403/09/20	2,934	2,903	2,949	2,948	2.93	1,309	73M	214B
1403/09/19	2,850	2,815	2,864	2,864	2.98	888	37M	105B
1403/09/18	2,739	2,725	2,855	2,781	0.29	1,360	39M	108B
1403/09/17	2,855	2,764	2,860	2,773	(2.67)	1,149	46M	127B
1403/09/14	2,800	2,710	2,862	2,849	2.52	1,300	52M	148B
1403/09/13	2,799	2,701	2,799	2,779	2.24	1,312	54M	151B
1403/09/12	2,718	2,718	2,718	2,718	2.99	363	14M	39B
1403/09/11	2,620	2,620	2,708	2,639	(2.3)	1,303	46M	120B
1403/09/10	2,790	2,660	2,790	2,701	(1.5)	1,438	54M	146B
1403/09/07	2,720	2,717	2,800	2,742	(2.11)	2,514	72M	197B
1403/09/06	2,938	2,771	2,940	2,801	(1.93)	2,226	95M	266B
1403/09/05	2,847	2,820	2,856	2,856	2.99	1,291	77M	219B
1403/09/04	2,702	2,702	2,788	2,773	2.44	963	29M	80B
1403/09/03	2,661	2,661	2,773	2,707	(1.31)	1,585	38M	104B
1403/08/30	2,733	2,733	2,805	2,743	(2.63)	755	25M	69B
1403/08/29	2,853	2,700	2,853	2,817	1.70	1,041	39M	110B
1403/08/28	2,744	2,720	2,771	2,770	2.94	825	37M	103B
1403/08/27	2,768	2,634	2,768	2,691	0.07	832	24M	64B
1403/08/26	2,690	2,650	2,691	2,689	2.91	388	19M	50B
1403/08/23	2,558	2,558	2,647	2,613	0.73	580	14M	35B
1403/08/22	2,564	2,554	2,649	2,594	(1.44)	513	15M	39B
1403/08/21	2,659	2,569	2,659	2,632	1.94	672	22M	58B
1403/08/20	2,582	2,570	2,582	2,582	2.99	417	23M	58B
1403/08/19	2,434	2,434	2,507	2,507	3.00	316	15M	36B
1403/08/16	2,430	2,369	2,498	2,434	(0.33)	298	7M	18B
1403/08/15	2,469	2,420	2,498	2,442	0.66	232	5M	13B
1403/08/14	2,408	2,408	2,459	2,426	(2.26)	419	11M	26B
1403/08/13	2,425	2,425	2,425	2,482	(0.72)	133	3M	8B
1403/08/12	2,539	2,421	2,560	2,500	0.56	384	10M	26B
1403/08/09	2,477	2,477	2,549	2,486	(2.62)	627	20M	49B
1403/08/08	2,552	2,552	2,575	2,553	(2.93)	438	14M	36B
1403/08/07	2,769	2,619	2,769	2,630	(2.59)	978	34M	90B
1403/08/06	2,694	2,692	2,700	2,700	2.97	394	20M	54B
1403/08/05	2,505	2,505	2,642	2,622	2.18	998	50M	132B
1403/08/02	2,497	2,497	2,497	2,566	(0.31)	53	1M	4B
1403/08/01	2,510	2,510	2,510	2,574	(0.5)	90	2M	6B
1403/07/30	2,587	2,587	2,601	2,587	(2.96)	547	27M	69B
1403/07/29	2,601	2,601	2,654	2,666	(0.56)	119	3M	7B
1403/07/28	2,808	2,650	2,808	2,681	(1.83)	386	11M	29B
1403/07/25	2,764	2,690	2,804	2,731	(1.51)	791	13M	34B
1403/07/24	2,760	2,760	2,840	2,773	(2.53)	473	18M	49B
1403/07/23	2,925	2,843	2,925	2,845	(2.9)	463	27M	78B
1403/07/22	2,946	2,870	2,946	2,930	2.41	937	28M	83B
1403/07/21	2,862	2,838	2,862	2,861	2.95	1,136	58M	165B
1403/07/18	2,814	2,761	2,815	2,779	(0.32)	806	8M	23B
1403/07/17	2,784	2,784	2,820	2,788	(0.85)	1,185	32M	88B
1403/07/16	2,812	2,812	2,812	2,812	(0.99)	302	20M	57B
1403/07/15	2,813	2,813	2,813	2,840	(0.04)	14	448K	1B
1403/07/14	2,814	2,814	2,814	2,841	(0.04)	13	504K	1B
1403/07/11	2,814	2,814	2,814	2,842	0.0	9	73K	205M
1403/07/10	2,824	2,824	2,824	2,842	(0.35)	98	5M	14B
1403/07/09	2,851	2,851	2,906	2,852	(0.94)	707	45M	130B
1403/07/08	2,861	2,861	2,861	2,879	(0.35)	91	5M	15B
1403/07/07	2,869	2,869	2,869	2,889	(0.28)	59	4M	12B
1403/07/04	2,990	2,855	2,990	2,897	(0.62)	776	7M	22B
1403/07/03	2,860	2,860	2,920	2,915	2.82	526	18M	52B
1403/07/02	2,830	2,744	2,865	2,835	1.91	458	12M	35B
1403/07/01	2,830	2,730	2,830	2,782	(0.64)	878	7M	18B
1403/06/28	2,839	2,778	2,839	2,800	0.36	343	6M	18B
1403/06/27	2,827	2,791	2,850	2,790	0.32	315	5M	14B
1403/06/26	2,700	2,700	2,847	2,781	0.07	1,401	8M	23B
1403/06/25	2,762	2,730	2,848	2,779	(1.24)	1,351	9M	24B
1403/06/24	2,820	2,745	2,824	2,814	2.63	951	20M	56B
1403/06/21	2,714	2,604	2,764	2,742	2.16	436	12M	34B
1403/06/20	2,711	2,657	2,714	2,684	1.86	520	12M	32B
1403/06/19	2,600	2,599	2,656	2,635	2.17	401	12M	31B
1403/06/18	2,620	2,522	2,620	2,579	(0.77)	525	8M	21B
1403/06/17	2,518	2,517	2,657	2,599	0.23	377	6M	17B
1403/06/13	2,595	2,530	2,602	2,593	1.65	957	15M	39B
1403/06/11	2,559	2,558	2,559	2,551	1.67	233	12M	30B
1403/06/10	2,537	2,537	2,537	2,509	0.84	166	6M	15B
1403/06/07	2,469	2,464	2,489	2,488	1.93	623	18M	45B
1403/06/06	2,390	2,390	2,465	2,441	0.99	1,090	18M	45B
1403/06/05	2,430	2,380	2,453	2,417	0.25	941	10M	24B
1403/06/03	2,442	2,365	2,447	2,411	0.37	445	9M	22B
1403/05/31	2,388	2,373	2,420	2,402	(0.78)	372	7M	16B
1403/05/30	2,389	2,389	2,469	2,421	(0.66)	1,202	7M	16B
1403/05/29	2,480	2,424	2,519	2,437	(1.46)	1,177	30M	72B
1403/05/28	2,524	2,431	2,524	2,473	(0.12)	642	11M	28B
1403/05/27	2,390	2,390	2,479	2,476	1.85	478	17M	42B
1403/05/24	2,429	2,429	2,468	2,431	(0.9)	1,159	40M	97B
1403/05/23	2,430	2,430	2,430	2,453	(0.04)	19	709K	2B
1403/05/22	2,430	2,430	2,430	2,454	0.0	22	119K	288M
1403/05/21	2,433	2,433	2,433	2,454	(0.12)	54	1M	4B
1403/05/20	2,438	2,438	2,438	2,457	(0.2)	108	3M	7B
1403/05/16	2,442	2,442	2,442	2,462	(0.16)	543	3M	6B
1403/05/15	2,451	2,451	2,451	2,466	(0.36)	83	5M	12B
1403/05/10	2,474	2,474	2,550	2,475	(5.93)	87	3M	8B
1403/05/09	2,800	2,620	2,800	2,631	(5.6)	2,227	52M	137B
1403/05/08	2,951	2,771	2,951	2,787	(5.43)	2,608	50M	139B
1403/05/06	3,025	2,841	3,065	2,947	(2.22)	3,762	50M	149B
1403/05/03	3,045	2,989	3,045	3,014	(0.4)	1,804	24M	71B
1403/05/02	3,120	2,993	3,197	3,026	(0.75)	1,448	23M	69B
1403/05/01	2,990	2,950	3,110	3,049	(1.61)	1,109	22M	67B
1403/04/31	3,099	3,099	3,150	3,099	(5.98)	901	22M	68B
1403/04/30	3,455	3,252	3,455	3,296	(4.33)	565	6M	20B
1403/04/27	3,285	3,285	3,552	3,445	2.81	570	12M	42B
1403/04/24	3,380	3,270	3,430	3,351	(0.98)	1,432	9M	29B
1403/04/23	3,530	3,316	3,530	3,384	(2.51)	590	9M	29B
1403/04/20	3,616	3,404	3,650	3,471	(4.01)	967	23M	80B
1403/04/19	3,530	3,530	3,740	3,616	(0.39)	692	12M	43B
1403/04/18	3,770	3,531	3,800	3,630	(3.07)	1,109	24M	85B
1403/04/17	3,650	3,560	3,770	3,745	5.29	1,289	39M	145B
1403/04/16	3,557	3,557	3,557	3,557	5.99	150	5M	16B
1403/04/13	3,339	3,304	3,416	3,356	1.54	904	21M	70B
1403/04/12	3,086	3,086	3,355	3,305	4.39	849	25M	81B
1403/04/11	3,145	3,062	3,240	3,166	(2.79)	2,012	39M	122B
1403/04/10	3,400	3,218	3,400	3,257	(4.85)	413	10M	34B
1403/04/09	3,423	3,420	3,423	3,423	5.98	458	22M	74B
1403/04/06	3,230	3,230	3,230	3,230	1.99	92	4M	12B
1403/04/04	3,168	3,140	3,168	3,167	1.96	281	13M	42B
1403/04/03	3,108	3,000	3,108	3,106	1.90	594	32M	99B
1403/03/27	3,321	3,321	3,450	3,358	(0.89)	653	25M	84B
1403/03/26	3,419	3,381	3,453	3,388	(1.8)	690	6M	21B
1403/03/23	3,490	3,419	3,510	3,450	(1.09)	1,288	13M	44B
1403/03/22	3,489	3,459	3,489	3,488	1.96	869	39M	137B
1403/03/21	3,421	3,421	3,421	3,421	2.00	129	5M	15B
1403/03/20	3,272	3,272	3,362	3,354	1.73	460	21M	71B
1403/03/19	3,390	3,290	3,390	3,297	(1.79)	817	26M	85B
1403/03/16	3,357	3,328	3,357	3,357	1.97	1,007	55M	185B
1403/03/13	3,292	3,229	3,292	3,292	1.98	1,694	123M	406B
1403/03/12	3,228	3,228	3,228	3,228	1.99	73	3M	11B
1403/03/09	3,165	3,165	3,165	3,165	2.00	25	336K	1B
1403/03/08	3,104	3,047	3,106	3,103	1.87	272	6M	18B
1403/03/07	3,015	3,015	3,129	3,046	(0.98)	672	11M	33B
1403/03/06	3,126	3,064	3,179	3,076	(1.6)	567	20M	62B
1403/03/05	3,229	3,121	3,229	3,126	(1.82)	287	5M	16B
1403/03/01	3,228	3,150	3,230	3,184	(0.16)	339	4M	14B
1403/02/30	3,351	3,184	3,395	3,189	(4.83)	890	19M	60B
1403/02/29	3,460	3,285	3,470	3,351	(0.5)	346	7M	22B
1403/02/26	3,390	3,310	3,410	3,368	1.11	671	10M	34B
1403/02/25	3,410	3,264	3,419	3,331	(1.27)	951	12M	40B
1403/02/24	3,589	3,363	3,589	3,374	(4.66)	2,084	31M	104B
1403/02/23	3,593	3,480	3,634	3,539	(0.98)	652	9M	32B
1403/02/22	3,705	3,521	3,721	3,574	(3.51)	1,010	24M	85B
1403/02/19	3,849	3,639	3,849	3,704	(1.57)	837	24M	89B
1403/02/18	3,869	3,720	3,869	3,763	0.51	549	5M	20B
1403/02/17	3,652	3,652	3,848	3,744	(1.0)	1,208	14M	54B
1403/02/16	3,890	3,750	3,890	3,782	0.67	322	7M	25B
1403/02/12	3,850	3,709	3,860	3,757	0.11	578	9M	33B
1403/02/11	3,828	3,662	3,858	3,753	(1.57)	761	14M	54B
1403/02/10	3,851	3,764	3,921	3,813	(1.22)	669	9M	35B
1403/02/09	3,861	3,808	3,994	3,860	(2.08)	642	8M	32B
1403/02/08	3,990	3,900	3,990	3,942	0.31	1,083	16M	65B
1403/02/05	3,963	3,887	4,000	3,930	0.26	738	9M	36B
1403/02/04	3,851	3,850	3,966	3,920	1.63	1,955	40M	159B
1403/02/03	3,810	3,704	3,930	3,857	2.06	1,253	29M	110B
1403/02/02	3,785	3,716	3,846	3,779	2.22	481	7M	26B
1403/02/01	3,650	3,624	3,708	3,697	4.67	611	13M	50B
1403/01/29	3,552	3,491	3,552	3,532	0.43	357	5M	17B
1403/01/28	3,580	3,515	3,580	3,517	(0.93)	295	8M	27B
1403/01/27	3,550	3,550	3,550	3,550	1.00	96	2M	6B
1403/01/26	3,515	3,515	3,515	3,515	(0.99)	401	19M	67B
1403/01/25	3,600	3,548	3,631	3,550	(4.93)	814	23M	82B
1403/01/21	3,799	3,654	3,809	3,734	(0.03)	508	4M	13B
1403/01/20	3,650	3,650	3,799	3,735	2.95	352	3M	12B
1403/01/19	3,611	3,531	3,797	3,628	(1.79)	507	6M	20B
1403/01/18	3,787	3,672	3,870	3,694	(4.42)	1,035	15M	57B
1403/01/15	3,860	3,781	3,999	3,865	(0.26)	649	7M	27B
1403/01/14	3,825	3,825	3,959	3,875	(3.75)	1,157	8M	32B
1403/01/11	4,103	3,992	4,103	4,026	0.78	472	7M	27B
1403/01/08	3,941	3,941	4,052	3,995	(0.27)	473	7M	27B
1403/01/07	4,040	3,969	4,070	4,006	(1.35)	588	7M	29B
1403/01/06	4,080	3,920	4,244	4,061	0.27	973	17M	70B
1403/01/05	4,050	3,952	4,055	4,050	4.87	687	15M	61B
1402/12/28	3,730	3,730	3,940	3,862	2.28	518	10M	38B
1402/12/27	3,744	3,744	3,850	3,776	0.83	350	8M	32B
1402/12/26	3,946	3,688	3,946	3,745	(2.09)	1,351	13M	48B
1402/12/23	3,909	3,799	3,909	3,825	(2.15)	681	13M	49B
1402/12/22	3,961	3,849	3,980	3,909	0.80	615	18M	69B
1402/12/21	3,770	3,770	3,939	3,878	2.08	704	11M	41B
1402/12/20	3,933	3,767	3,935	3,799	(2.89)	272	3M	12B
1402/12/16	3,970	3,863	3,970	3,912	0.51	693	11M	41B
1402/12/15	3,900	3,831	3,998	3,892	1.33	634	10M	38B
1402/12/14	3,870	3,760	3,970	3,841	(0.54)	855	13M	51B
1402/12/13	3,828	3,810	3,871	3,862	4.75	1,174	26M	100B
1402/12/12	3,687	3,675	3,687	3,687	4.98	671	25M	93B
1402/12/09	3,502	3,456	3,549	3,512	3.54	711	10M	36B
1402/12/08	3,449	3,335	3,450	3,392	(1.34)	676	9M	31B
1402/12/07	3,540	3,355	3,610	3,438	(2.61)	796	11M	36B
1402/12/05	3,621	3,512	3,621	3,530	(1.59)	533	7M	26B
1402/12/02	3,526	3,526	3,629	3,587	0.93	559	8M	29B
1402/12/01	3,561	3,518	3,640	3,554	(0.48)	791	15M	52B
1402/11/30	3,697	3,544	3,697	3,571	0.48	721	11M	40B
1402/11/29	3,511	3,511	3,577	3,554	(0.62)	775	11M	39B
1402/11/28	3,635	3,534	3,656	3,576	(2.19)	721	8M	27B
1402/11/25	3,738	3,630	3,738	3,656	(0.65)	560	6M	21B
1402/11/24	3,652	3,647	3,770	3,680	(1.0)	610	6M	23B
1402/11/23	3,759	3,681	3,800	3,717	(1.59)	716	7M	24B
1402/11/21	3,831	3,756	3,838	3,777	(0.18)	726	9M	32B
1402/11/18	3,800	3,750	3,815	3,784	(0.13)	677	10M	36B
1402/11/17	3,807	3,757	3,860	3,789	(0.08)	383	5M	20B
1402/11/16	3,800	3,770	3,855	3,792	(0.71)	526	8M	30B
1402/11/15	3,829	3,782	3,883	3,819	0.24	548	7M	27B
1402/11/14	3,774	3,774	3,862	3,810	1.01	727	10M	39B
1402/11/11	3,680	3,680	3,813	3,772	0.32	659	10M	38B
1402/11/10	3,760	3,720	3,808	3,760	(0.63)	744	8M	28B
1402/11/09	3,781	3,750	3,822	3,784	0.08	652	10M	39B
1402/11/08	3,768	3,746	3,821	3,781	0.13	956	19M	73B
1402/11/07	3,790	3,738	3,841	3,776	1.59	759	12M	44B
1402/11/04	3,789	3,680	3,789	3,717	0.43	697	10M	36B
1402/11/03	3,775	3,664	3,924	3,701	(4.02)	1,704	44M	162B
1402/11/02	4,000	3,779	4,000	3,856	(2.43)	1,567	23M	90B
1402/11/01	4,073	3,946	4,073	3,952	(4.84)	2,684	67M	265B
1402/10/30	4,205	4,090	4,272	4,153	(1.59)	872	14M	58B
1402/10/27	4,279	4,202	4,280	4,220	(0.82)	729	13M	56B
1402/10/26	4,326	4,240	4,326	4,255	(1.3)	572	11M	46B
1402/10/25	4,329	4,268	4,400	4,311	(0.39)	435	10M	44B
1402/10/24	4,224	4,224	4,388	4,328	1.50	639	9M	40B
1402/10/23	4,253	4,217	4,345	4,264	0.31	647	10M	42B
1402/10/20	4,208	4,208	4,324	4,251	0.38	574	12M	51B
1402/10/19	4,270	4,207	4,272	4,235	(1.28)	631	9M	36B
1402/10/18	4,289	4,260	4,348	4,290	0.05	498	7M	28B
1402/10/17	4,301	4,247	4,345	4,288	0.70	497	7M	30B
1402/10/16	4,267	4,190	4,400	4,258	(0.68)	710	13M	56B
1402/10/13	4,366	4,234	4,366	4,287	(1.81)	1,017	17M	74B
1402/10/12	4,445	4,330	4,445	4,366	(0.89)	362	6M	26B
1402/10/11	4,400	4,350	4,438	4,405	(0.72)	571	13M	58B
1402/10/10	4,497	4,426	4,529	4,437	(0.94)	503	9M	41B
1402/10/09	4,500	4,449	4,532	4,479	0.25	613	13M	59B
1402/10/06	4,406	4,400	4,527	4,468	(0.56)	730	12M	53B
1402/10/05	4,484	4,430	4,563	4,493	0.11	810	18M	79B
1402/10/04	4,490	4,411	4,569	4,488	(0.04)	574	10M	44B
1402/10/03	4,477	4,405	4,515	4,490	(1.01)	612	11M	49B
1402/10/02	4,582	4,485	4,606	4,536	(0.9)	779	10M	45B
1402/09/29	4,490	4,457	4,638	4,577	2.26	1,405	27M	124B
1402/09/28	4,387	4,359	4,550	4,476	3.28	1,105	23M	103B
1402/09/27	4,305	4,261	4,409	4,334	2.63	1,119	20M	89B
1402/09/25	4,243	4,190	4,271	4,223	(0.24)	723	10M	42B
1402/09/22	4,230	4,220	4,280	4,233	(1.05)	566	8M	34B
1402/09/21	4,285	4,256	4,326	4,278	(0.16)	489	8M	33B
1402/09/20	4,319	4,250	4,346	4,285	(0.02)	601	9M	40B
1402/09/19	4,356	4,260	4,356	4,286	(1.54)	795	14M	58B
1402/09/18	4,470	4,296	4,470	4,353	(2.18)	967	14M	62B
1402/09/15	4,430	4,412	4,519	4,450	(0.47)	681	11M	48B
1402/09/14	4,410	4,310	4,590	4,471	0.86	1,113	20M	92B
1402/09/13	4,320	4,320	4,476	4,433	3.99	1,967	56M	246B
1402/09/12	4,299	4,225	4,315	4,263	(1.73)	1,437	25M	105B
1402/09/11	4,336	4,262	4,430	4,338	0.91	1,374	24M	104B
1402/09/08	4,258	4,230	4,378	4,299	1.01	980	27M	114B
1402/09/07	4,286	4,235	4,310	4,256	(1.53)	791	9M	38B
1402/09/06	4,358	4,298	4,370	4,322	0.19	529	10M	44B
1402/09/05	4,349	4,282	4,374	4,314	0.79	661	10M	42B
1402/09/04	4,300	4,217	4,334	4,280	(0.49)	988	10M	44B
1402/09/01	4,300	4,212	4,356	4,301	1.13	808	11M	47B
1402/08/30	4,183	4,183	4,283	4,253	1.70	538	15M	66B
1402/08/29	4,167	4,120	4,273	4,182	(1.9)	634	7M	29B
1402/08/28	4,251	4,214	4,340	4,263	0.35	605	8M	36B
1402/08/27	4,320	4,203	4,320	4,248	(1.98)	705	9M	40B
1402/08/24	4,319	4,292	4,367	4,334	(0.14)	555	11M	50B
1402/08/23	4,340	4,297	4,398	4,340	(0.89)	839	13M	56B
1402/08/22	4,300	4,261	4,417	4,379	3.94	1,288	26M	112B
1402/08/21	4,149	4,140	4,320	4,213	1.91	739	17M	73B
1402/08/20	4,188	4,080	4,235	4,134	(0.12)	729	9M	37B
1402/08/17	4,200	4,110	4,200	4,139	(0.6)	582	9M	36B
1402/08/16	4,109	4,030	4,240	4,164	2.06	594	9M	37B
1402/08/15	3,971	3,971	4,110	4,080	1.32	562	12M	48B
1402/08/14	4,050	3,971	4,097	4,027	0.27	959	13M	54B
1402/08/13	3,975	3,975	4,043	4,016	4.07	600	9M	37B
1402/08/10	3,990	3,772	4,000	3,859	(2.8)	784	10M	39B
1402/08/09	4,119	3,902	4,119	3,970	0.23	696	8M	32B
1402/08/08	3,850	3,830	3,976	3,961	4.59	941	28M	110B
1402/08/07	3,680	3,680	3,842	3,787	1.01	659	10M	38B
1402/08/06	3,746	3,746	3,850	3,749	(4.92)	1,110	24M	91B
1402/08/03	3,959	3,910	3,970	3,943	(0.28)	861	9M	34B
1402/08/02	3,976	3,920	4,030	3,954	0.76	846	13M	52B
1402/08/01	3,980	3,892	3,980	3,924	(0.03)	623	10M	39B
1402/07/30	3,950	3,900	3,980	3,925	0.64	445	6M	23B
1402/07/29	3,899	3,870	3,979	3,900	0.03	725	17M	66B
1402/07/26	4,000	3,843	4,000	3,899	(3.03)	1,163	20M	76B
1402/07/25	4,014	3,971	4,097	4,021	0.78	809	11M	45B
1402/07/24	3,957	3,940	4,028	3,990	1.45	851	14M	55B
1402/07/23	3,900	3,870	4,020	3,933	(0.33)	770	13M	50B
1402/07/22	4,010	3,891	4,050	3,946	(2.93)	907	14M	56B
1402/07/19	4,111	4,000	4,168	4,065	0.54	813	15M	59B
1402/07/18	4,050	3,989	4,090	4,043	0.80	645	12M	50B
1402/07/17	4,001	3,975	4,098	4,011	(0.1)	866	12M	49B
1402/07/16	4,110	4,003	4,110	4,015	(4.7)	1,721	33M	133B
1402/07/15	4,268	4,124	4,354	4,213	(1.27)	1,263	30M	128B
1402/07/12	4,122	4,122	4,305	4,267	2.79	1,639	33M	139B
1402/07/10	4,111	4,082	4,225	4,151	(0.84)	1,342	33M	137B
1402/07/09	4,279	4,090	4,312	4,186	(2.17)	1,952	38M	159B
1402/07/08	4,500	4,254	4,500	4,279	(4.42)	5,307	138M	589B
1402/07/05	4,480	4,430	4,542	4,477	0.90	788	23M	103B
1402/07/04	4,501	4,400	4,509	4,437	(1.42)	1,278	20M	89B
1402/07/03	4,635	4,452	4,635	4,501	(2.74)	934	17M	78B
1402/07/01	4,614	4,590	4,687	4,628	1.58	516	10M	46B
1402/06/29	4,576	4,484	4,599	4,556	(1.04)	598	11M	49B
1402/06/28	4,599	4,580	4,635	4,604	(0.37)	445	15M	67B
1402/06/27	4,680	4,588	4,699	4,621	(0.92)	689	12M	57B
1402/06/26	4,665	4,576	4,697	4,664	1.04	670	14M	66B
1402/06/22	4,665	4,577	4,699	4,616	(0.39)	742	12M	57B
1402/06/21	4,649	4,582	4,719	4,634	0.70	640	14M	66B
1402/06/20	4,630	4,571	4,670	4,602	0.07	589	9M	41B
1402/06/19	4,620	4,549	4,685	4,599	(1.2)	749	15M	68B
1402/06/18	4,719	4,605	4,780	4,655	(3.86)	1,177	19M	89B
1402/06/14	4,810	4,721	4,933	4,842	3.04	1,016	19M	92B
1402/06/13	4,700	4,600	4,757	4,699	0.73	820	16M	74B
1402/06/12	4,601	4,601	4,718	4,665	0.24	669	10M	47B
1402/06/11	4,700	4,595	4,748	4,654	(0.75)	548	6M	30B
1402/06/08	4,641	4,602	4,770	4,689	(1.28)	1,151	19M	89B
1402/06/07	4,865	4,639	4,899	4,750	(1.6)	1,170	17M	80B
1402/06/06	4,800	4,699	4,933	4,827	0.23	1,890	33M	159B
1402/06/05	4,819	4,605	4,891	4,816	3.37	1,591	32M	152B
1402/06/04	4,540	4,470	4,694	4,659	4.20	1,617	43M	202B
1402/06/01	4,485	4,334	4,580	4,471	1.75	755	10M	47B
1402/05/31	4,570	4,301	4,570	4,394	(2.29)	1,021	25M	108B
1402/05/30	4,494	4,456	4,620	4,497	1.08	1,404	53M	237B
1402/05/29	4,490	4,410	4,501	4,449	(0.02)	1,158	23M	101B
1402/05/28	4,560	4,365	4,630	4,450	(1.55)	1,609	31M	136B
1402/05/25	4,660	4,470	4,660	4,520	(0.66)	1,901	64M	287B
1402/05/24	4,430	4,400	4,660	4,550	(0.87)	696	18M	80B
1402/05/23	4,810	4,480	4,840	4,590	(2.13)	1,953	39M	178B
1402/05/22	4,750	4,550	4,770	4,690	(1.68)	1,417	26M	124B
1402/05/21	4,960	4,760	4,960	4,770	(4.79)	1,796	42M	202B
1402/05/18	5,150	4,970	5,160	5,010	(1.18)	839	13M	67B
1402/05/17	5,170	5,020	5,200	5,070	(2.87)	1,187	27M	136B
1402/05/16	5,220	5,120	5,370	5,220	0.19	1,240	24M	126B
1402/05/15	5,140	5,110	5,350	5,210	(0.76)	1,486	26M	137B
1402/05/14	5,150	5,150	5,400	5,250	1.94	2,085	54M	283B
1402/05/10	5,100	5,080	5,220	5,150	1.38	833	14M	73B
1402/05/09	5,000	4,940	5,150	5,080	0.40	952	15M	74B
1402/05/08	5,240	5,050	5,290	5,060	(4.71)	1,823	59M	298B
1402/05/07	5,500	5,190	5,500	5,310	(1.67)	1,311	16M	84B
1402/05/04	5,500	5,340	5,650	5,400	(3.91)	2,800	65M	350B
1402/05/03	5,720	5,560	5,830	5,620	(3.93)	3,881	75M	421B
1402/05/02	5,950	5,720	5,960	5,850	(1.18)	2,330	39M	230B
1402/05/01	5,950	5,830	6,020	5,920	1.20	1,980	33M	197B
1402/04/31	5,860	5,690	5,860	5,850	4.65	2,652	88M	512B
1402/04/28	5,760	5,480	5,760	5,590	(2.61)	829	14M	79B
1402/04/19	9,980	9,660	9,980	9,800	(0.91)	1,516	25M	241B
1402/04/18	9,970	9,760	10,070	9,890	0.0	2,112	40M	398B
1402/04/17	9,470	9,400	9,920	9,890	4.66	1,747	59M	588B
1402/04/14	9,530	9,380	9,580	9,450	(0.53)	981	19M	182B
1402/04/13	9,560	9,360	9,700	9,500	1.39	1,189	22M	213B
1402/04/12	9,380	9,230	9,550	9,370	(0.21)	1,178	19M	177B
1402/04/11	9,400	9,220	9,590	9,390	1.29	745	11M	107B
1402/04/10	9,280	9,140	9,470	9,270	(1.7)	1,121	17M	162B
1402/04/07	9,300	9,230	9,600	9,430	2.39	1,220	16M	154B
1402/04/06	9,400	9,010	9,590	9,210	(1.92)	633	7M	65B
1402/04/05	9,500	9,200	9,500	9,390	0.43	983	8M	74B
1402/04/04	9,100	8,950	9,560	9,350	2.63	1,090	17M	157B
1402/04/03	9,500	9,000	9,590	9,110	(3.8)	1,438	27M	245B
1402/03/31	9,340	9,340	9,580	9,470	1.07	744	8M	76B
1402/03/30	9,400	9,330	9,620	9,370	(4.58)	1,878	33M	306B
1402/03/29	10,380	9,400	10,380	9,820	(0.71)	2,191	46M	451B
1402/03/09	12,180	12,000	12,360	12,280	4.24	2,390	41M	499B
1402/03/08	11,780	11,430	11,810	11,780	4.71	982	28M	332B
1402/03/07	11,440	11,210	11,780	11,250	(4.58)	1,280	18M	207B
1402/03/06	12,240	11,600	12,310	11,790	(3.36)	1,553	23M	277B
1402/03/03	12,650	12,020	12,660	12,200	(1.21)	895	9M	109B
1402/03/02	12,200	12,110	12,790	12,350	1.23	1,529	26M	319B
1402/03/01	12,400	11,910	12,750	12,200	0.0	2,314	33M	407B
1402/02/31	12,020	11,880	12,480	12,200	0.33	1,331	16M	197B
1402/02/30	12,000	11,800	12,330	12,160	3.49	2,782	53M	646B
1402/02/27	11,350	11,230	11,840	11,750	4.17	1,180	26M	302B
1402/02/25	11,730	11,040	11,730	11,280	(1.14)	2,322	25M	284B
1402/02/24	11,450	11,080	11,450	11,410	4.58	1,535	34M	382B
1402/02/23	11,600	10,710	11,600	10,910	(3.19)	3,448	79M	866B
1402/02/20	11,390	10,610	11,390	11,270	3.87	4,662	154M	2T
1402/02/19	10,420	10,420	11,500	10,850	(1.0)	3,502	67M	730B
1402/02/18	10,960	10,960	10,960	10,960	(4.94)	551	19M	205B
1402/02/17	11,800	11,500	11,950	11,530	(4.71)	2,321	58M	664B
1402/02/16	12,100	12,010	12,100	12,100	4.94	2,554	142M	2T
1402/02/13	11,530	11,530	11,530	11,530	4.91	850	53M	616B
1402/02/12	10,990	10,830	10,990	10,990	4.97	1,085	55M	604B
1402/02/11	10,480	10,130	10,480	10,470	4.80	1,458	49M	513B
1402/02/10	10,020	9,820	10,020	9,990	4.61	1,168	39M	392B
1402/02/09	9,480	9,350	9,650	9,550	(0.83)	1,821	23M	223B
1402/02/06	9,750	9,410	9,850	9,630	1.16	1,158	14M	131B
1402/02/05	9,760	9,250	9,920	9,520	(1.75)	2,862	26M	251B
1402/02/04	9,540	9,330	9,930	9,690	2.43	2,125	25M	242B
1402/01/30	9,460	9,140	9,710	9,460	1.50	2,297	28M	266B
1402/01/29	9,250	9,050	9,340	9,320	4.72	3,110	72M	675B
1402/01/28	8,470	8,360	8,970	8,900	4.09	1,319	41M	369B
1402/01/27	8,770	8,380	8,780	8,550	1.66	2,478	26M	221B
1402/01/26	8,240	8,200	8,410	8,410	4.99	1,464	25M	214B
1402/01/22	7,750	7,750	8,200	8,010	0.38	2,368	23M	187B
1402/01/21	8,370	7,860	8,370	7,980	(3.51)	2,942	29M	230B
1402/01/20	8,360	8,070	8,500	8,270	(0.36)	2,833	25M	203B
1402/01/19	8,200	8,000	8,470	8,300	2.85	2,329	22M	183B
1402/01/16	7,740	7,730	8,150	8,070	2.15	1,381	15M	120B
1402/01/15	8,010	7,600	8,030	7,900	3.27	2,884	28M	223B
1402/01/14	7,480	7,200	7,680	7,650	4.51	1,283	32M	248B
1402/01/09	7,020	7,020	7,460	7,320	2.95	1,204	13M	97B
1402/01/08	7,260	7,010	7,290	7,110	(0.28)	1,048	9M	62B
1402/01/07	7,130	6,770	7,240	7,130	0.85	880	11M	76B
1402/01/06	7,420	6,960	7,420	7,070	(2.75)	560	5M	38B
1402/01/05	7,140	6,860	7,410	7,270	2.97	1,534	26M	192B
1401/12/28	7,060	6,950	7,060	7,060	4.90	1,910	41M	293B
1401/12/27	6,530	6,530	6,740	6,730	4.83	917	18M	118B
1401/12/24	6,460	6,340	6,530	6,420	0.94	905	9M	58B
1401/12/23	6,420	6,300	6,460	6,360	(0.47)	765	7M	43B
1401/12/22	6,490	6,320	6,490	6,390	0.16	549	5M	32B
1401/12/21	6,500	6,300	6,500	6,380	(2.6)	597	4M	28B
1401/12/20	6,670	6,450	6,700	6,550	0.61	1,013	10M	63B
1401/12/16	6,570	6,390	6,580	6,510	0.31	859	12M	79B
1401/12/15	6,450	6,310	6,610	6,490	(0.76)	622	8M	52B
1401/12/14	6,500	6,400	6,700	6,540	(0.61)	897	10M	63B
1401/12/13	6,500	6,410	6,700	6,580	(0.6)	620	6M	43B
1401/12/10	6,660	6,490	6,720	6,620	0.30	606	7M	49B
1401/12/09	6,740	6,530	6,740	6,600	(1.05)	548	9M	57B
1401/12/08	6,690	6,490	6,900	6,670	0.60	918	9M	60B
1401/12/07	6,880	6,410	6,880	6,630	0.76	935	9M	63B
1401/12/06	6,460	6,450	6,600	6,580	4.61	995	19M	124B
1401/12/03	6,380	6,120	6,480	6,290	(1.56)	721	11M	68B
1401/12/02	6,290	6,220	6,530	6,390	2.08	907	10M	67B
1401/12/01	6,040	6,000	6,280	6,260	4.51	649	14M	85B
1401/11/30	5,850	5,850	6,100	5,990	1.53	357	3M	20B
1401/11/26	5,850	5,800	5,970	5,900	(1.34)	435	4M	24B
1401/11/25	6,150	5,870	6,250	5,980	(3.08)	625	7M	43B
1401/11/24	5,920	5,920	6,260	6,170	3.18	635	7M	40B
1401/11/23	6,350	5,930	6,350	5,980	(4.17)	707	8M	47B
1401/11/19	6,270	6,110	6,340	6,240	0.48	463	6M	38B
1401/11/18	6,110	6,100	6,360	6,210	1.47	911	10M	60B
1401/11/17	6,100	6,010	6,200	6,120	(3.16)	586	8M	47B
1401/11/16	6,410	6,080	6,490	6,320	(0.63)	1,427	17M	110B
1401/11/12	6,490	6,270	6,540	6,360	1.11	524	5M	34B
1401/11/11	6,080	6,080	6,390	6,290	3.28	676	7M	45B
1401/11/10	5,920	5,860	6,300	6,090	0.0	958	13M	76B
1401/11/09	6,310	6,060	6,310	6,090	(4.4)	1,247	29M	177B
1401/11/08	6,550	6,280	6,690	6,370	(3.34)	1,014	11M	70B
1401/11/05	6,950	6,470	6,960	6,590	(3.23)	1,415	20M	131B
1401/11/04	6,740	6,680	6,910	6,810	1.79	1,025	12M	81B
1401/11/03	6,930	6,540	7,140	6,690	(2.76)	2,172	35M	232B
1401/11/02	7,000	6,760	7,190	6,880	(3.23)	1,341	18M	121B
1401/11/01	7,170	6,910	7,340	7,110	0.71	1,302	16M	112B
1401/10/28	7,170	7,000	7,200	7,060	(1.94)	1,226	17M	121B
1401/10/27	7,400	7,040	7,440	7,200	(1.23)	1,449	16M	114B
1401/10/26	7,140	7,140	7,300	7,290	4.74	2,160	49M	356B
1401/10/24	6,710	6,520	7,110	6,960	2.65	1,352	22M	154B
1401/10/21	6,850	6,660	6,910	6,780	(0.88)	1,422	15M	105B
1401/10/20	6,850	6,540	6,970	6,840	(0.15)	1,840	29M	198B
1401/10/19	6,920	6,710	7,030	6,850	(1.44)	1,743	19M	131B
1401/10/18	7,200	6,790	7,200	6,950	(2.11)	2,531	21M	146B
1401/10/17	7,100	7,000	7,210	7,100	3.35	1,036	12M	86B
1401/10/14	7,000	6,790	7,140	6,870	(3.78)	1,813	22M	152B
1401/10/13	6,980	6,920	7,200	7,140	4.08	2,668	40M	283B
1401/10/12	6,710	6,710	6,960	6,860	2.69	1,589	22M	148B
1401/10/11	6,630	6,450	6,800	6,680	3.09	2,041	27M	180B
1401/10/10	6,420	6,060	6,590	6,480	3.18	2,123	36M	233B
1401/10/07	6,170	6,100	6,370	6,280	3.46	1,307	23M	146B
1401/10/05	6,070	5,970	6,200	6,070	0.17	1,031	13M	78B
1401/10/04	6,190	5,900	6,190	6,060	1.51	1,214	19M	114B
1401/10/03	5,870	5,860	5,980	5,970	4.74	1,292	29M	176B
1401/09/30	5,470	5,470	5,790	5,700	3.26	892	16M	92B
1401/09/29	5,590	5,370	5,660	5,520	(0.18)	891	18M	99B
1401/09/28	5,700	5,470	5,750	5,530	(3.83)	870	13M	74B
1401/09/27	5,690	5,580	5,840	5,750	1.59	740	13M	73B
1401/09/26	5,630	5,560	5,800	5,660	(0.35)	787	8M	45B
1401/09/23	5,640	5,620	5,780	5,680	2.53	569	10M	57B
1401/09/22	5,480	5,400	5,600	5,540	3.75	849	18M	100B
1401/09/21	5,340	5,240	5,500	5,340	1.52	847	23M	125B
1401/09/20	5,310	5,170	5,350	5,260	(0.38)	507	9M	50B
1401/09/19	5,350	5,180	5,370	5,280	(0.19)	562	7M	35B
1401/09/16	5,330	5,170	5,360	5,290	0.76	513	10M	52B
1401/09/14	5,350	5,120	5,410	5,250	(1.13)	732	15M	80B
1401/09/13	5,350	5,230	5,360	5,310	3.11	556	7M	37B
1401/09/12	5,250	5,010	5,280	5,150	(1.15)	980	23M	118B
1401/09/09	5,220	5,130	5,310	5,210	(1.51)	623	10M	50B
1401/09/08	5,350	5,130	5,400	5,290	0.57	810	9M	47B
1401/09/07	5,350	5,180	5,450	5,260	(2.05)	869	11M	60B
1401/09/06	5,530	5,270	5,570	5,370	(2.19)	1,204	13M	68B
1401/09/05	5,250	5,250	5,550	5,490	3.78	932	11M	62B
1401/09/02	5,280	5,212	5,394	5,290	2.18	678	7M	38B
1401/09/01	4,983	4,933	5,214	5,177	4.25	1,174	24M	125B
1401/08/30	4,911	4,902	5,000	4,966	1.33	589	11M	54B
1401/08/29	4,761	4,761	4,988	4,901	2.25	852	18M	90B
1401/08/28	4,850	4,680	4,960	4,793	(0.99)	328	3M	15B
1401/08/25	4,940	4,750	4,990	4,841	(0.7)	369	3M	16B
1401/08/24	4,950	4,785	4,967	4,875	1.25	411	4M	18B
1401/08/23	4,850	4,711	4,900	4,815	(1.43)	439	4M	20B
1401/08/22	4,900	4,753	4,970	4,885	0.99	525	4M	22B
1401/08/21	4,959	4,790	4,959	4,837	0.48	526	6M	28B
1401/08/18	4,601	4,540	4,988	4,814	0.96	801	9M	41B
1401/08/17	4,980	4,605	4,990	4,768	0.02	687	6M	28B
1401/08/16	4,600	4,600	4,773	4,767	4.86	439	10M	46B
1401/08/15	4,352	4,352	4,700	4,546	0.91	1,027	16M	75B
1401/08/14	4,390	4,380	4,609	4,505	2.22	406	4M	18B
1401/08/11	4,550	4,281	4,550	4,407	(2.02)	494	4M	20B
1401/08/10	4,439	4,319	4,532	4,498	4.19	490	5M	22B
1401/08/09	4,283	4,220	4,425	4,317	0.89	540	5M	21B
1401/08/08	4,120	4,120	4,389	4,279	(1.29)	611	6M	27B
1401/08/07	4,370	4,294	4,580	4,335	(4.09)	928	13M	57B
1401/08/04	4,810	4,510	4,810	4,520	(4.64)	523	15M	69B
1401/08/03	4,680	4,610	4,900	4,740	(1.46)	594	5M	22B
1401/08/02	5,000	4,750	5,000	4,810	(3.41)	904	12M	56B
1401/08/01	4,930	4,930	5,090	4,980	(3.68)	893	14M	72B
1401/07/30	4,960	4,960	5,250	5,170	2.78	638	8M	42B
1401/07/27	5,010	5,000	5,100	5,030	(0.59)	232	2M	13B
1401/07/26	5,130	5,020	5,170	5,060	(1.17)	590	7M	37B
1401/07/25	5,030	5,030	5,200	5,120	3.23	948	24M	120B
1401/07/24	5,000	4,900	5,030	4,960	(1.78)	459	6M	31B
1401/07/23	5,110	5,010	5,130	5,050	(1.94)	548	12M	61B
1401/07/20	5,130	5,000	5,220	5,150	1.98	663	7M	37B
1401/07/19	4,890	4,840	5,090	5,050	4.12	619	11M	56B
1401/07/18	4,820	4,750	5,000	4,850	(1.22)	764	11M	51B
1401/07/17	4,920	4,840	5,040	4,910	(2.39)	416	3M	14B
1401/07/16	5,090	4,940	5,100	5,030	0.50	457	4M	23B
1401/07/12	5,088	4,970	5,088	5,005	0.10	381	6M	28B
1401/07/11	5,089	4,920	5,094	5,000	(0.91)	539	5M	27B
1401/07/10	4,920	4,920	5,181	5,046	(0.45)	1,294	24M	121B
1401/07/09	5,157	4,937	5,157	5,069	3.20	2,083	32M	164B
1401/07/06	4,978	4,825	4,978	4,912	0.41	632	5M	25B
1401/07/04	4,888	4,650	4,987	4,892	2.99	722	9M	45B
1401/07/02	4,980	4,728	4,980	4,750	(4.54)	645	9M	44B
1401/06/30	5,006	4,900	5,140	4,976	(1.99)	582	6M	29B
1401/06/29	5,170	5,020	5,235	5,077	(3.55)	851	8M	39B
1401/06/28	5,250	5,150	5,383	5,264	2.67	1,691	19M	102B
1401/06/27	5,010	4,960	5,176	5,127	4.00	1,708	23M	119B
1401/06/23	5,080	4,860	5,080	4,930	(2.95)	782	7M	33B
1401/06/22	5,070	4,960	5,200	5,080	1.40	781	6M	31B
1401/06/21	5,160	4,920	5,280	5,010	(2.91)	1,076	12M	60B
1401/06/20	5,420	5,110	5,420	5,160	(3.91)	742	10M	51B
1401/06/19	5,500	5,360	5,500	5,370	(4.79)	1,075	18M	99B
1401/06/16	5,780	5,510	5,810	5,640	(1.4)	1,092	10M	54B
1401/06/15	5,500	5,500	5,730	5,720	4.76	1,742	35M	200B
1401/06/14	5,410	5,330	5,610	5,460	(0.91)	645	4M	21B
1401/06/13	5,330	5,330	5,580	5,510	0.0	445	3M	18B
1401/06/12	5,630	5,440	5,710	5,510	(3.67)	829	8M	44B
1401/06/09	5,660	5,650	5,840	5,720	(0.52)	553	4M	21B
1401/06/08	5,950	5,650	5,950	5,750	(1.88)	723	4M	24B
1401/06/07	5,940	5,700	6,020	5,860	(0.17)	933	12M	70B
1401/06/06	5,950	5,790	6,100	5,870	(3.61)	833	8M	46B
1401/06/05	6,030	5,910	6,290	6,090	0.50	715	5M	30B
1401/06/02	6,050	6,000	6,170	6,060	0.33	586	4M	25B
1401/06/01	5,920	5,920	6,130	6,040	0.50	387	4M	26B
1401/05/31	5,950	5,940	6,190	6,010	0.67	514	4M	26B
1401/05/30	6,000	5,910	6,180	5,970	(1.81)	497	5M	29B
1401/05/29	6,200	6,020	6,230	6,080	(2.88)	351	3M	17B
1401/05/26	6,100	6,100	6,410	6,260	(0.63)	500	3M	19B
1401/05/25	6,380	6,100	6,520	6,300	(0.63)	625	4M	27B
1401/05/24	6,000	6,000	6,510	6,340	2.09	793	8M	51B
1401/05/23	6,290	6,090	6,400	6,210	(2.2)	675	9M	54B
1401/05/22	6,350	6,350	6,350	6,350	4.96	326	10M	66B
1401/05/19	6,200	6,000	6,250	6,050	(4.12)	759	8M	51B
1401/05/18	6,350	6,140	6,520	6,310	(1.87)	859	7M	43B
1401/05/15	5,980	5,980	6,440	6,430	4.72	653	7M	48B
1401/05/12	5,920	5,920	6,200	6,140	2.68	268	1M	8B
1401/05/11	5,980	5,900	6,100	5,980	(0.83)	253	1M	8B
1401/05/10	5,860	5,860	6,160	6,030	1.69	238	2M	11B
1401/05/09	5,850	5,840	6,180	5,930	(1.5)	255	2M	11B
1401/05/08	6,040	5,860	6,240	6,020	(1.95)	239	1M	6B
1401/05/05	5,900	5,900	6,200	6,140	2.50	288	1M	8B
1401/05/04	5,880	5,880	6,140	5,990	0.84	398	2M	13B
1401/05/03	6,020	5,930	6,120	5,940	(4.81)	523	13M	78B
1401/05/02	6,480	6,220	6,480	6,240	(4.59)	692	13M	83B
1401/05/01	6,520	6,370	6,650	6,540	2.99	858	6M	41B
1401/04/29	6,390	6,250	6,410	6,350	1.93	499	3M	18B
1401/04/28	6,200	6,100	6,330	6,230	2.13	809	6M	36B
1401/04/26	6,000	5,830	6,120	6,100	4.63	529	14M	86B
1401/04/15	12,400	12,150	12,540	12,320	(1.12)	558	3M	33B
1401/04/14	12,450	12,300	12,700	12,460	(0.08)	545	4M	47B
1401/04/13	12,480	12,330	12,880	12,470	(0.4)	520	4M	45B
1401/04/12	12,600	12,340	12,990	12,520	(3.54)	966	11M	135B
1401/04/11	12,850	12,750	13,200	12,980	(0.84)	447	2M	24B
1401/04/08	13,000	12,910	13,280	13,090	1.24	490	2M	29B
1401/04/07	12,170	12,170	13,060	12,930	3.94	841	8M	98B
1401/04/06	12,280	12,000	12,750	12,440	0.40	418	2M	23B
1401/04/05	13,000	12,140	13,000	12,390	(2.98)	488	3M	42B
1401/04/04	12,490	12,490	12,970	12,770	3.23	621	3M	42B
1401/04/01	12,380	12,110	12,990	12,370	(2.9)	777	5M	66B
1401/03/31	12,700	12,500	13,040	12,740	0.31	346	1M	17B
1401/03/30	12,690	12,510	13,000	12,700	1.36	504	3M	39B
1401/03/29	12,770	12,460	12,770	12,530	(0.48)	486	2M	20B
1401/03/28	12,510	12,510	12,920	12,590	(0.87)	397	2M	19B
1401/03/25	13,130	12,500	13,130	12,700	(2.46)	669	5M	63B
1401/03/24	13,380	12,790	13,380	13,020	(0.69)	686	4M	51B
1401/03/23	12,890	12,600	13,480	13,110	2.10	580	3M	44B
1401/03/22	12,580	12,580	12,950	12,840	4.05	1,006	13M	171B
1401/03/21	12,210	11,950	12,500	12,340	2.15	714	4M	48B
1401/03/18	12,000	11,850	12,250	12,080	1.00	460	2M	28B
1401/03/17	11,510	11,510	12,140	11,960	2.84	707	4M	51B
1401/03/16	11,900	11,570	12,160	11,630	(4.44)	726	10M	112B
1401/03/11	12,000	11,860	12,470	12,170	2.27	662	4M	49B
1401/03/10	12,220	11,850	12,220	11,900	(4.57)	1,511	15M	182B
1401/03/09	12,410	11,980	12,570	12,470	4.09	2,029	21M	268B
1401/03/08	11,900	11,510	12,140	11,980	3.54	1,105	14M	167B
1401/03/07	11,350	11,140	11,590	11,570	4.80	1,607	27M	309B
1401/03/04	10,580	10,500	11,100	11,040	4.35	775	18M	204B
1401/03/03	11,240	10,310	11,240	10,580	(1.21)	262	2M	23B
1401/02/27	10,810	10,750	11,160	10,850	1.02	1,154	10M	107B
1401/02/26	10,230	10,230	10,810	10,740	4.27	1,157	12M	127B
1401/02/25	10,200	10,110	10,490	10,300	0.39	653	5M	56B
1401/02/24	10,800	10,090	10,850	10,260	(3.39)	1,161	7M	71B
1401/02/21	10,200	10,200	10,640	10,620	4.73	947	10M	111B
1401/02/20	10,060	10,000	10,430	10,140	(2.59)	567	3M	30B
1401/02/19	10,750	10,150	10,750	10,410	(2.53)	808	7M	69B
1401/02/18	10,660	10,500	10,860	10,680	(0.84)	622	5M	49B
1401/02/17	10,560	10,250	11,000	10,770	2.18	1,055	14M	150B
1401/02/12	10,390	10,350	10,590	10,540	4.46	705	7M	73B
1401/02/11	10,250	9,800	10,450	10,090	(1.56)	692	4M	42B
1401/02/10	10,000	10,000	10,640	10,250	(2.01)	755	5M	53B
1401/02/07	10,930	10,300	10,930	10,460	(3.33)	1,101	9M	90B
1401/02/06	10,750	10,640	11,260	10,820	0.84	962	11M	116B
1401/02/05	10,980	10,560	11,130	10,730	(0.65)	606	6M	59B
1401/02/04	10,510	10,510	11,000	10,800	(0.64)	613	5M	51B
1401/01/31	11,070	10,660	11,070	10,870	0.37	573	7M	71B
1401/01/30	10,610	10,610	11,150	10,830	(2.08)	863	6M	65B
1401/01/29	10,800	10,750	11,380	11,060	1.84	860	8M	88B
1401/01/28	10,790	10,570	11,200	10,860	(1.45)	934	6M	70B
1401/01/27	10,700	10,680	11,340	11,020	2.04	1,212	10M	106B
1401/01/24	10,220	9,990	10,810	10,800	4.85	1,413	21M	225B
1401/01/23	10,400	10,000	10,650	10,300	(1.34)	970	12M	122B
1401/01/22	10,060	10,000	10,750	10,440	0.10	982	8M	78B
1401/01/21	10,400	10,130	10,460	10,430	4.61	882	9M	89B
1401/01/20	9,300	9,270	10,120	9,970	3.42	948	9M	86B
1401/01/17	9,990	9,410	9,990	9,640	(0.52)	774	8M	76B
1401/01/16	9,300	9,300	9,850	9,690	3.19	1,264	16M	158B
1401/01/15	9,310	9,070	9,850	9,390	(1.37)	1,253	18M	170B
1401/01/14	9,540	9,300	9,560	9,520	4.50	1,064	13M	128B
1401/01/10	8,430	8,430	9,200	9,110	3.88	848	8M	77B
1401/01/09	8,680	8,470	8,830	8,770	4.28	1,590	18M	159B
1401/01/07	8,370	8,020	8,630	8,410	0.24	1,471	11M	95B
1401/01/06	8,640	8,190	8,640	8,390	1.94	1,366	17M	140B
1400/12/28	8,230	8,220	8,230	8,230	4.97	371	9M	76B
1400/12/25	7,840	7,690	7,840	7,840	4.95	794	45M	351B
1400/12/24	7,130	7,130	7,690	7,470	0.81	1,363	15M	110B
1400/12/23	7,500	7,220	7,700	7,410	(2.37)	1,465	10M	75B
1400/12/22	7,530	7,530	8,050	7,590	(4.17)	1,468	12M	91B
1400/12/21	7,920	7,920	8,160	7,920	(4.92)	276	4M	36B
1400/12/18	8,100	8,020	8,580	8,330	1.83	2,216	25M	205B
1400/12/17	7,710	7,530	8,310	8,180	3.28	2,279	32M	263B
1400/12/16	8,000	8,000	8,000	7,920	25.71	129	3M	24B
1400/11/06	52,850	49,100	53,400	50,200	(2.81)	811	925K	46B
1400/11/05	54,400	51,550	54,400	51,650	(4.79)	331	447K	23B
1400/11/04	55,200	52,750	55,200	54,250	(1.0)	303	278K	15B
1400/11/03	56,750	53,550	56,750	54,800	(0.63)	326	265K	14B
1400/11/02	54,500	54,000	55,300	55,150	4.65	509	860K	47B
1400/10/29	50,350	50,350	54,000	52,700	(0.19)	209	301K	16B
1400/10/28	52,000	51,250	53,950	52,800	(1.03)	284	195K	10B
1400/10/27	55,350	52,700	55,350	53,350	1.14	324	158K	9B
1400/10/26	51,850	51,850	54,000	52,750	0.09	107	64K	3B
1400/10/25	52,100	52,000	54,000	52,700	(0.09)	85	79K	4B
1400/10/22	54,000	52,800	54,000	52,750	0.09	80	26K	1B
1400/10/21	54,450	52,650	54,450	52,700	0.38	105	63K	3B
1400/10/20	52,250	51,500	53,700	52,500	(1.5)	197	523K	27B
1400/10/19	53,000	52,000	54,500	53,300	(0.74)	142	212K	11B
1400/10/18	54,100	53,050	54,700	53,700	0.86	202	178K	10B
1400/10/15	53,970	52,020	54,000	53,244	(0.11)	127	97K	5B
1400/10/14	51,516	51,516	53,995	53,303	(0.29)	92	91K	5B
1400/10/13	54,298	53,200	54,895	53,458	0.14	138	193K	10B
1400/10/12	53,999	53,170	55,000	53,381	0.43	184	250K	13B
1400/10/11	54,002	52,000	54,499	53,154	0.15	208	169K	9B
1400/10/08	52,999	52,200	54,000	53,074	0.05	242	293K	16B
1400/10/07	53,990	52,500	53,990	53,048	(0.24)	152	265K	14B
1400/10/06	53,000	52,500	55,190	53,178	0.32	329	273K	15B
1400/10/05	53,300	52,000	53,699	53,009	(0.46)	179	119K	6B
1400/10/04	53,000	52,212	54,700	53,255	0.64	256	257K	14B
1400/10/01	53,329	52,500	54,292	52,914	0.78	263	216K	12B
1400/09/30	53,900	52,255	53,998	52,505	0.56	168	193K	10B
1400/09/29	54,400	51,000	54,400	52,212	0.67	297	269K	14B
1400/09/28	53,598	51,650	53,598	51,867	1.49	275	216K	11B
1400/09/27	52,180	51,256	52,989	51,105	0.84	134	137K	7B
1400/09/24	51,900	50,110	52,199	50,680	(0.2)	123	97K	5B
1400/09/23	51,850	49,000	52,450	50,783	0.18	183	166K	8B
1400/09/22	50,000	49,894	52,470	50,691	(3.48)	273	329K	17B
1400/09/21	50,200	50,200	51,800	52,519	(0.51)	85	49K	2B
1400/09/20	53,800	51,016	55,000	52,788	(1.7)	217	215K	11B
1400/09/17	50,803	50,803	54,371	53,701	3.71	377	475K	26B
1400/09/16	52,998	50,177	52,998	51,782	(1.94)	204	236K	12B
1400/09/15	54,069	51,700	54,069	52,807	(0.53)	146	165K	9B
1400/09/14	51,800	51,800	54,200	53,086	0.56	150	156K	8B
1400/09/13	53,300	52,465	55,400	52,791	(4.41)	261	366K	19B
1400/09/10	55,800	53,610	56,509	55,226	(0.44)	120	68K	4B
1400/09/09	57,109	54,253	58,000	55,471	(2.87)	314	691K	38B
1400/09/08	58,500	55,561	58,500	57,108	0.08	203	148K	8B
1400/09/07	57,999	55,001	58,000	57,061	(1.21)	252	308K	18B
1400/09/06	57,111	55,459	59,450	57,760	(0.65)	410	624K	36B
1400/09/03	57,600	54,701	59,163	58,138	3.18	752	1M	76B
1400/09/02	58,055	55,504	58,055	56,346	0.63	334	275K	16B
1400/09/01	56,806	52,802	57,380	55,991	1.26	388	668K	37B
1400/08/30	55,000	53,000	56,661	55,293	2.20	594	1M	63B
1400/08/29	54,443	52,509	54,443	54,101	4.34	611	980K	53B
1400/08/26	51,440	49,743	52,217	51,851	4.26	383	2M	87B
1400/08/25	49,000	49,000	51,480	49,731	0.52	133	117K	6B
1400/08/24	49,999	47,771	51,200	49,476	(1.61)	248	324K	16B
1400/08/23	49,770	48,668	52,980	50,284	(1.84)	718	1M	60B
1400/08/22	51,229	51,229	51,229	51,229	(5.0)	80	544K	28B
1400/08/19	53,000	51,802	54,004	53,925	4.85	765	2M	132B
1400/08/18	51,892	49,801	52,500	51,433	(0.88)	187	201K	10B
1400/08/17	50,540	50,540	52,980	51,892	(1.16)	285	272K	14B
1400/08/16	55,296	50,600	55,296	52,502	(0.36)	415	478K	25B
1400/08/15	53,000	52,194	53,058	52,693	4.28	278	354K	19B
1400/08/12	51,480	49,270	51,515	50,532	3.00	242	273K	14B
1400/08/11	47,710	47,710	49,250	49,062	4.60	293	374K	18B
1400/08/10	46,588	45,430	47,667	46,905	3.32	152	272K	13B
1400/08/09	47,000	43,168	47,000	45,398	(0.09)	459	516K	23B
1400/08/08	45,100	43,966	47,000	45,439	(1.82)	236	170K	8B
1400/08/05	47,610	44,574	47,610	46,279	0.56	222	192K	9B
1400/08/04	45,336	45,336	48,980	46,021	(3.56)	436	653K	30B
1400/08/03	47,722	47,722	47,722	47,722	(5.0)	143	760K	36B
1400/08/01	50,100	48,801	51,999	50,233	(2.21)	213	223K	11B
1400/07/28	51,350	50,278	53,000	51,369	(2.94)	370	611K	31B
1400/07/27	51,534	51,534	53,900	52,924	(0.15)	363	305K	16B
1400/07/26	50,564	50,564	53,500	53,003	(0.42)	164	119K	6B
1400/07/25	52,828	51,866	54,799	53,225	(0.59)	176	195K	10B
1400/07/24	52,000	52,000	54,880	53,542	1.47	304	930K	50B
1400/07/21	52,002	51,991	53,933	52,768	(1.55)	194	262K	14B
1400/07/20	55,458	52,408	55,458	53,599	(0.8)	196	138K	7B
1400/07/19	54,369	53,350	55,470	54,029	0.16	191	137K	7B
1400/07/18	52,360	52,360	54,510	53,941	(0.05)	224	147K	8B
1400/07/17	55,970	52,803	55,970	53,966	(0.87)	291	859K	46B
1400/07/14	52,700	52,120	55,630	54,437	(0.11)	326	219K	12B
1400/07/12	55,990	53,501	56,030	54,495	0.17	440	563K	31B
1400/07/11	53,100	53,100	55,571	54,400	2.79	1,200	1M	64B
1400/07/10	52,932	52,000	52,932	52,925	4.98	241	527K	28B
1400/07/07	51,500	49,004	51,630	50,412	0.57	590	211K	11B
1400/07/06	51,500	48,900	52,002	50,127	(0.72)	200	225K	11B
1400/07/04	51,818	49,127	51,818	50,488	(0.31)	236	169K	8B
1400/07/03	51,594	50,001	52,500	50,647	1.11	185	150K	8B
1400/06/31	49,876	48,012	51,919	50,092	(0.88)	248	199K	10B
1400/06/30	52,300	48,937	52,300	50,538	(1.89)	244	204K	10B
1400/06/29	54,289	50,073	54,289	51,512	(2.27)	432	383K	20B
1400/06/28	52,200	50,840	53,250	52,708	(1.51)	209	176K	9B
1400/06/27	54,599	52,147	54,599	53,515	(0.46)	96	66K	3B
1400/06/24	54,599	52,601	54,599	53,760	(0.19)	227	87K	5B
1400/06/23	52,470	52,470	54,920	53,862	(0.41)	311	214K	11B
1400/06/22	54,960	52,640	55,053	54,084	(0.18)	198	108K	6B
1400/06/21	57,380	53,751	57,500	54,179	(4.24)	316	430K	23B
1400/06/20	56,900	55,000	56,900	56,579	(2.03)	278	249K	14B
1400/06/17	56,999	55,057	58,346	57,754	1.95	425	391K	23B
1400/06/16	57,000	55,465	58,480	56,647	(2.98)	448	532K	30B
1400/06/15	56,990	56,000	58,765	58,384	4.32	1,084	2M	98B
1400/06/14	54,500	53,200	56,614	55,967	3.80	515	1M	63B
1400/06/13	53,155	52,039	54,271	53,919	4.32	568	2M	95B
1400/06/10	52,000	50,600	53,000	51,687	(0.08)	348	273K	14B
1400/06/09	51,000	49,600	53,158	51,730	0.23	306	461K	24B
1400/06/08	53,300	50,647	54,180	51,610	(3.19)	450	746K	39B
1400/06/07	55,400	51,514	55,400	53,312	(1.68)	675	1M	54B
1400/06/06	53,990	51,701	55,150	54,225	2.56	560	661K	36B
1400/06/03	54,888	51,700	54,888	52,873	(2.63)	549	828K	44B
1400/06/02	54,000	52,541	55,000	54,299	(0.1)	358	422K	23B
1400/06/01	56,900	53,236	56,900	54,351	(3.01)	382	597K	32B
1400/05/31	55,600	55,050	57,728	56,037	0.97	357	947K	53B
1400/05/24	54,860	53,095	56,500	55,497	0.29	401	781K	43B
1400/05/23	54,200	51,151	56,200	55,338	2.92	425	439K	24B
1400/05/20	52,000	52,000	54,990	53,768	2.06	302	413K	22B
1400/05/19	52,690	51,551	53,666	52,685	0.04	349	476K	25B
1400/05/18	53,106	51,530	53,290	52,663	(1.02)	495	1M	61B
1400/05/17	54,789	51,520	54,789	53,206	(1.82)	283	243K	13B
1400/05/16	56,200	52,620	56,200	54,194	0.05	196	145K	8B
1400/05/13	55,688	53,664	55,688	54,165	0.93	317	532K	29B
1400/05/12	53,970	51,107	54,714	53,664	2.98	716	781K	42B
1400/05/11	49,200	49,200	52,187	52,109	4.84	501	1M	67B
1400/05/10	49,900	48,500	51,100	49,702	(1.82)	394	574K	29B
1400/05/09	50,282	49,500	51,550	50,621	0.67	368	358K	18B
1400/05/06	50,500	48,500	50,750	50,283	1.34	514	484K	24B
1400/05/05	49,500	47,420	50,789	49,618	(0.59)	301	275K	14B
1400/05/04	49,924	48,000	49,924	49,914	4.98	440	1M	62B
1400/04/28	48,130	46,948	48,899	47,547	(2.56)	358	443K	21B
1400/04/27	47,800	47,800	49,900	48,797	(1.05)	215	251K	12B
1400/04/26	50,700	47,510	50,700	49,317	0.54	349	431K	21B
1400/04/23	48,452	47,322	50,499	49,054	1.24	489	1M	73B
1400/04/22	50,990	47,210	50,990	48,452	(2.49)	394	823K	40B
1400/04/21	51,000	51,000	51,000	49,691	1.15	25	121K	6B
1400/04/14	49,074	48,100	50,300	49,536	0.94	432	2M	103B
1400/04/13	51,490	48,003	51,490	49,075	(2.78)	356	1M	54B
1400/04/12	51,000	50,000	52,514	50,479	0.93	223	244K	12B
1400/04/09	48,480	48,000	50,592	50,014	3.80	494	812K	41B
1400/04/08	49,046	47,360	49,046	48,183	0.35	348	1M	64B
1400/04/07	44,376	44,376	49,000	48,013	2.79	191	947K	45B
1400/04/02	47,490	45,376	47,490	46,711	0.37	215	417K	19B
1400/04/01	46,600	45,270	47,479	46,537	0.14	192	556K	26B
1400/03/31	45,900	44,328	47,490	46,473	1.17	294	471K	22B
1400/03/30	46,970	44,177	46,970	45,934	(1.22)	223	196K	9B
1400/03/29	44,280	44,280	47,500	46,502	0.54	272	327K	15B
1400/03/26	44,861	44,831	46,850	46,250	(0.86)	215	279K	13B
1400/03/25	48,450	45,000	48,450	46,651	(1.14)	365	465K	22B
1400/03/24	46,851	45,632	48,057	47,190	1.26	504	1M	52B
1400/03/23	44,660	43,235	46,856	46,605	4.44	574	2M	71B
1400/03/22	46,000	43,188	46,000	44,625	(0.3)	264	359K	16B
1400/03/19	45,177	43,000	46,200	44,761	(0.02)	407	436K	20B
1400/03/18	43,500	42,010	45,177	44,771	4.06	576	1M	49B
1400/03/17	41,710	41,710	43,209	43,026	4.55	257	659K	28B
1400/03/12	40,400	38,582	41,952	41,152	2.75	233	433K	18B
1400/03/11	41,485	39,215	41,485	40,050	0.24	186	278K	11B
1400/03/10	39,860	38,271	41,110	39,955	(0.27)	249	522K	21B
1400/03/09	39,990	37,600	41,400	40,064	1.40	335	476K	19B
1400/03/08	37,867	36,690	39,707	39,512	4.48	214	408K	16B
1400/03/05	37,000	36,600	37,867	37,817	4.86	250	641K	24B
1400/03/04	34,767	34,767	38,000	36,064	(1.45)	803	2M	62B
1400/03/03	34,994	34,994	34,994	36,596	(0.65)	20	52K	2B
1400/03/02	35,341	35,341	35,341	36,835	(0.98)	23	79K	3B
1400/03/01	35,917	35,917	35,917	37,201	(1.6)	72	128K	5B
1400/02/29	37,576	37,573	39,530	37,807	(4.41)	223	526K	20B
1400/02/28	38,000	37,993	39,700	39,550	(1.11)	151	123K	5B
1400/02/27	41,799	38,855	41,799	39,992	(2.22)	326	410K	16B
1400/02/26	39,228	37,280	41,183	40,900	4.28	605	1M	51B
1400/02/25	37,000	37,000	39,980	39,222	1.41	234	302K	12B
1400/02/22	37,832	37,662	38,400	38,677	(0.38)	103	168K	6B
1400/02/21	37,500	37,500	40,500	38,826	0.48	334	469K	18B
1400/02/20	37,949	37,949	38,999	38,641	(1.23)	212	540K	21B
1400/02/19	38,054	38,054	38,054	39,122	(0.28)	51	116K	4B
1400/02/18	39,035	38,301	39,448	39,230	(0.65)	158	323K	12B
1400/02/15	39,014	39,014	40,290	39,485	(1.83)	499	900K	35B
1400/02/13	40,000	39,238	40,999	40,220	(0.57)	302	328K	13B
1400/02/12	41,000	40,520	41,900	40,451	1.33	844	605K	25B
1400/02/11	40,313	38,450	40,339	39,922	4.90	1,027	2M	60B
1400/02/08	37,860	37,860	39,899	38,056	(2.5)	519	2M	79B
1400/02/07	37,956	37,956	37,956	39,030	(0.25)	17	107K	4B
1400/02/06	37,959	37,959	37,959	39,129	(0.01)	6	4K	143M
1400/02/05	38,050	38,050	38,050	39,132	(0.24)	6	102K	4B
1400/02/04	38,154	38,154	38,154	39,226	(0.27)	9	115K	4B
1400/02/01	38,248	38,248	38,248	39,333	(0.25)	13	104K	4B
1400/01/31	38,650	38,650	38,650	39,430	(0.02)	16	12K	470M
1400/01/30	38,651	38,651	38,651	39,438	0.0	5	2K	69M
1400/01/29	38,652	38,652	38,652	39,439	0.0	7	2K	92M
1400/01/28	38,820	38,761	38,820	39,440	(0.28)	62	179K	7B
1400/01/25	38,955	38,855	39,998	39,552	(0.24)	199	159K	6B
1400/01/24	40,500	38,770	41,494	39,647	0.46	332	349K	14B
1400/01/23	40,990	38,949	41,000	39,464	(0.7)	530	864K	34B
1400/01/22	38,935	38,935	42,000	39,743	0.04	216	335K	13B
1400/01/21	39,173	39,173	39,173	39,729	(0.61)	76	381K	15B
1400/01/18	39,380	39,375	39,382	39,972	(0.51)	107	311K	12B
1400/01/17	40,241	39,452	41,974	40,178	(0.16)	233	217K	9B
1400/01/16	39,611	39,611	41,998	40,241	(0.43)	306	471K	19B
1400/01/15	40,068	40,068	40,850	40,415	(1.15)	125	699K	28B
1400/01/14	40,341	40,341	40,341	40,885	(0.68)	87	412K	17B
1400/01/11	41,490	40,456	41,500	41,164	(0.28)	214	191K	8B
1400/01/10	42,995	40,642	42,995	41,281	(0.46)	337	358K	15B
1400/01/08	43,000	41,062	43,000	41,471	0.56	411	361K	15B
1400/01/07	42,799	41,050	42,849	41,241	2.02	441	490K	21B
1399/12/27	40,300	40,300	42,397	40,424	0.52	322	356K	15B
1399/12/26	41,499	40,151	41,568	40,216	0.39	357	308K	13B
1399/12/25	39,502	39,471	40,890	40,059	(0.54)	575	812K	32B
1399/12/24	39,864	39,864	42,752	40,276	(0.99)	965	2M	79B
1399/12/23	40,214	40,214	40,214	40,677	(0.87)	71	530K	21B
1399/12/20	40,570	40,570	40,570	41,034	(0.88)	32	514K	21B
1399/12/19	40,938	40,938	40,938	41,397	(0.9)	42	528K	22B
1399/12/18	41,310	41,310	41,310	41,773	(0.9)	39	528K	22B
1399/12/17	41,675	41,675	41,675	42,153	(0.87)	18	514K	21B
1399/12/16	41,749	41,749	41,749	42,525	(0.18)	15	105K	4B
1399/12/13	41,807	41,807	41,807	42,601	(0.14)	18	81K	3B
1399/12/12	41,896	41,896	41,896	42,660	(0.21)	36	123K	5B
1399/12/11	42,279	42,279	42,279	42,751	(0.9)	23	524K	22B
1399/12/10	42,285	42,285	42,285	43,141	(0.01)	15	8K	328M
1399/12/09	42,319	42,319	42,319	43,147	(0.08)	11	47K	2B
1399/12/06	42,416	42,416	42,416	43,182	(0.23)	43	130K	6B
1399/12/05	42,924	42,924	42,924	43,281	(1.18)	29	674K	29B
1399/12/04	42,929	42,929	42,929	43,800	(0.01)	10	7K	285M
1399/12/03	42,990	42,990	42,990	43,805	(0.14)	9	80K	3B
1399/12/02	43,006	43,006	43,006	43,867	(0.04)	28	21K	911M
1399/11/29	43,128	43,128	43,999	43,883	(0.28)	86	163K	7B
1399/11/28	43,261	43,261	43,999	44,008	(0.31)	100	175K	8B
1399/11/27	43,570	43,568	44,575	44,143	(0.71)	223	404K	18B
1399/11/26	45,570	43,860	45,570	44,457	(0.66)	363	509K	22B
1399/11/25	46,496	44,829	46,496	44,753	2.02	441	502K	23B
1399/11/21	44,500	43,000	45,200	43,865	1.65	958	1M	59B
1399/11/20	45,100	42,300	46,121	43,152	(1.76)	408	2M	82B
1399/11/19	42,001	42,001	45,000	43,925	2.09	563	729K	32B
1399/11/18	42,410	42,376	46,000	43,027	(3.54)	630	1M	61B
1399/11/15	47,900	44,340	47,989	44,606	(4.43)	524	2M	102B
1399/11/14	47,000	45,250	48,490	46,673	(1.33)	658	1M	47B
1399/11/13	47,992	45,214	49,000	47,301	0.59	854	2M	72B
1399/11/12	48,683	45,001	48,683	47,024	1.42	933	2M	79B
1399/11/11	46,890	44,731	46,959	46,365	3.67	494	858K	40B
1399/11/08	44,975	42,333	44,984	44,723	4.39	675	1M	62B
1399/11/07	42,900	41,400	43,462	42,842	3.50	1,201	2M	69B
1399/11/06	42,250	41,015	43,300	41,393	(4.12)	919	2M	95B
1399/11/05	45,842	41,480	45,842	43,173	(1.12)	908	2M	101B
1399/11/04	41,842	41,842	44,800	43,663	(0.85)	1,490	2M	107B
1399/11/01	42,100	42,100	45,700	44,036	0.89	1,013	1M	59B
1399/10/30	43,647	43,647	43,647	43,647	(5.0)	543	4M	168B
1399/10/29	43,731	43,731	43,731	45,944	(0.19)	28	40K	2B
1399/10/27	44,887	44,887	44,887	46,032	(2.58)	63	545K	24B
1399/10/24	45,667	45,667	45,667	47,249	(1.71)	140	315K	14B
1399/10/23	48,780	46,381	48,780	48,070	(1.54)	349	311K	14B
1399/10/22	49,000	48,159	50,900	48,822	(3.69)	2,160	4M	187B
1399/10/21	52,000	49,545	53,250	50,693	(2.8)	2,853	6M	328B
1399/10/20	54,987	51,572	55,060	52,152	(3.93)	1,507	4M	226B
1399/10/17	54,380	52,325	54,380	54,286	4.82	4,068	12M	660B
1399/10/16	51,360	51,016	53,968	51,791	(3.56)	827	2M	128B
1399/10/15	55,497	51,560	55,497	53,701	0.17	1,121	2M	101B
1399/10/14	52,842	52,222	57,000	53,610	(2.47)	1,280	3M	151B
1399/10/13	57,300	54,796	57,300	54,970	(4.7)	326	1M	72B
1399/10/10	58,480	55,110	59,711	57,679	1.43	1,542	4M	227B
1399/10/09	55,389	53,010	57,745	56,868	3.40	1,459	6M	334B
1399/10/08	53,000	53,000	55,036	54,996	4.92	1,409	4M	246B
1399/10/07	51,144	50,750	54,200	52,416	(1.62)	979	2M	113B
1399/10/06	54,500	51,850	54,500	53,277	0.21	1,182	2M	89B
1399/10/03	56,000	51,987	56,000	53,168	(2.84)	1,150	2M	111B
1399/10/02	52,210	51,051	55,655	54,723	3.24	1,511	3M	144B
1399/10/01	51,400	51,400	56,240	53,005	(1.35)	945	2M	88B
1399/09/30	55,790	52,500	55,790	53,731	0.08	1,261	2M	128B
1399/09/29	51,352	51,352	53,919	53,687	4.55	920	4M	240B
1399/09/26	50,913	50,913	52,868	51,352	(4.18)	1,863	8M	391B
1399/09/25	53,508	53,508	53,508	53,592	(4.85)	75	915K	49B
1399/09/24	57,000	55,241	58,000	56,324	(3.14)	2,286	9M	480B
1399/09/23	58,441	56,772	58,441	58,148	4.47	2,487	15M	888B
1399/09/22	55,659	55,659	55,659	55,659	5.00	207	3M	171B
1399/09/19	49,000	49,000	53,053	53,009	4.91	897	18M	962B
1399/09/18	52,950	48,466	52,950	50,527	(0.96)	544	875K	44B
1399/09/17	50,650	50,636	54,000	51,016	(4.29)	934	4M	188B
1399/09/16	53,999	52,044	54,373	53,301	2.42	857	3M	135B
1399/09/15	51,200	50,000	52,160	52,044	4.76	767	2M	127B
1399/09/12	48,000	48,000	51,390	49,677	1.16	797	2M	88B
1399/09/11	48,670	48,669	50,999	49,105	(4.15)	631	1M	60B
1399/09/10	52,364	50,000	53,100	51,230	(0.8)	722	1M	67B
1399/09/09	50,900	48,055	52,350	51,645	3.56	770	3M	133B
1399/09/08	50,000	48,030	50,985	49,871	(0.42)	866	1M	57B
1399/09/05	50,608	48,500	50,608	50,081	3.90	1,332	4M	175B
1399/09/04	48,199	48,199	48,199	48,199	5.00	423	2M	100B
1399/09/03	45,300	43,192	46,546	45,904	3.55	974	5M	236B
1399/09/02	43,916	43,916	46,000	44,330	(4.1)	498	2M	68B
1399/09/01	47,495	42,973	47,495	46,227	2.20	1,944	6M	298B
1399/08/28	45,512	45,512	45,512	45,234	4.36	80	1M	51B
1399/08/27	43,704	43,704	43,704	43,345	4.14	81	1M	47B
1399/08/26	39,000	38,900	41,906	41,623	4.29	385	2M	99B
1399/08/25	40,010	39,000	41,600	39,911	0.53	316	539K	22B
1399/08/24	37,100	37,100	40,490	39,702	2.28	485	1M	45B
1399/08/21	38,000	37,730	40,000	38,816	(2.26)	370	722K	28B
1399/08/20	41,000	38,262	41,880	39,715	(1.39)	248	428K	17B
1399/08/19	38,407	38,407	42,449	40,275	(0.38)	345	905K	36B
1399/08/18	38,717	38,717	39,398	40,428	(0.8)	69	193K	7B
1399/08/17	40,100	39,539	41,810	40,754	(2.08)	113	534K	21B
1399/08/14	40,017	40,017	40,017	41,620	(1.19)	66	264K	11B
1399/08/12	40,852	40,852	40,852	42,123	(2.04)	62	451K	18B
1399/08/11	43,308	41,143	45,380	43,002	(0.71)	88	241K	10B
1399/08/10	43,300	43,067	45,950	43,308	(4.47)	346	2M	66B
1399/08/07	44,251	44,251	46,580	45,333	(2.68)	214	1M	50B
1399/08/06	44,265	44,265	44,265	46,580	(0.03)	7	6K	278M
1399/08/05	46,057	46,057	46,057	46,594	(3.89)	26	803K	37B
1399/08/03	46,071	46,071	46,071	48,481	(0.03)	10	6K	277M
1399/07/23	48,639	46,430	49,250	48,495	(0.3)	362	425K	21B
1399/07/22	48,100	46,711	49,800	48,639	(0.4)	356	624K	30B
1399/07/21	47,000	46,660	50,656	48,835	0.12	435	840K	41B
1399/07/20	48,497	46,003	49,990	48,778	1.40	625	2M	98B
1399/07/19	50,385	46,604	50,385	48,106	(1.94)	661	947K	45B
1399/07/16	50,000	47,100	50,656	49,056	1.68	695	950K	47B
1399/07/15	50,053	49,005	50,055	48,244	1.20	103	308K	15B
1399/07/14	46,732	44,422	49,067	47,672	2.01	536	776K	37B
1399/07/13	47,079	45,000	47,079	46,732	4.22	662	1M	70B
1399/07/12	44,880	42,660	44,977	44,838	4.67	335	1M	55B
1399/07/09	43,500	41,000	43,907	42,836	2.44	500	1M	46B
1399/07/08	38,250	38,128	42,140	41,817	4.19	633	2M	69B
1399/07/07	38,553	38,553	38,558	40,134	(1.1)	125	283K	11B
1399/07/06	42,350	38,852	42,350	40,582	(0.77)	238	442K	18B
1399/07/05	37,880	37,880	40,906	40,896	4.97	295	3M	111B
1399/07/02	40,799	37,243	41,000	38,959	(0.62)	400	830K	32B
1399/07/01	40,000	37,240	41,160	39,203	0.01	384	714K	28B
1399/06/31	37,339	37,339	37,339	39,200	(0.26)	65	64K	2B
1399/06/30	40,369	38,351	40,980	39,304	(2.64)	175	753K	29B
1399/06/29	42,000	39,045	42,300	40,369	(1.78)	584	849K	34B
1399/06/26	42,987	39,240	42,987	41,100	(0.22)	643	3M	116B
1399/06/25	40,000	38,100	41,979	41,192	3.03	706	1M	44B
1399/06/24	39,950	39,950	41,000	39,980	(4.93)	524	1M	56B
1399/06/23	39,985	39,985	39,985	42,052	(0.09)	34	20K	812M
1399/06/22	40,826	40,826	43,700	42,089	(2.06)	273	525K	22B
1399/06/19	41,021	41,021	41,021	42,974	(0.48)	62	105K	4B
1399/06/18	41,044	41,044	41,044	43,180	(0.06)	9	12K	499M
1399/06/17	41,077	41,077	41,077	43,204	(0.08)	17	17K	705M
1399/06/16	43,630	42,030	46,000	43,238	(2.27)	514	814K	35B
1399/06/15	45,470	43,201	46,420	44,242	(2.71)	559	989K	44B
1399/06/12	43,380	43,380	43,380	45,474	(0.41)	83	83K	4B
1399/06/11	45,736	45,657	47,000	45,663	(4.99)	366	3M	129B
1399/06/10	50,390	47,761	50,970	48,060	(4.4)	368	1M	67B
1399/06/05	50,850	48,900	50,860	50,274	3.79	907	1M	65B
1399/06/04	46,891	46,891	51,800	48,439	(1.86)	778	2M	99B
1399/06/03	50,499	48,036	50,500	49,358	(2.39)	300	597K	29B
1399/06/02	53,000	50,499	53,000	50,564	(4.88)	564	3M	141B
1399/06/01	51,769	51,010	55,700	53,156	0.08	1,283	2M	98B
1399/05/29	53,114	53,114	53,114	53,114	5.00	589	2M	106B
1399/05/28	52,463	47,473	52,463	50,585	1.23	1,147	2M	84B
1399/05/27	47,600	47,600	51,433	49,970	(0.2)	957	1M	68B
1399/05/26	51,802	49,584	53,500	50,070	(4.07)	1,207	5M	235B
1399/05/25	54,610	51,459	54,610	52,193	(3.64)	1,684	4M	225B
1399/05/22	54,289	50,000	54,289	54,167	4.76	1,841	5M	297B
1399/05/21	48,357	48,357	53,444	51,704	1.58	1,442	4M	207B
1399/05/20	52,880	49,381	52,900	50,900	(2.06)	1,779	4M	193B
1399/05/19	51,980	50,000	51,980	51,971	4.98	2,532	8M	407B
1399/05/15	49,505	49,505	49,505	49,505	5.00	426	2M	100B
1399/05/14	45,038	44,010	47,289	47,148	4.68	1,059	5M	240B
1399/05/13	43,149	43,610	46,500	45,038	(0.84)	777	1M	49B
1399/05/12	45,200	44,200	46,201	45,420	2.98	1,153	2M	84B
1399/05/11	44,790	42,800	44,790	44,107	2.84	1,109	1M	51B
1399/05/08	44,650	41,857	44,990	42,889	(2.66)	1,137	2M	73B
1399/05/07	44,000	44,000	44,063	44,060	4.99	687	2M	98B
1399/05/06	42,460	40,337	43,500	41,965	(1.17)	1,166	2M	65B
1399/05/05	42,450	42,324	44,290	42,460	(4.69)	1,398	2M	67B
1399/05/04	42,400	42,350	46,000	44,551	1.17	1,351	2M	82B
1399/05/01	44,000	43,961	45,300	44,035	(4.84)	1,013	2M	92B
1399/04/31	49,400	45,159	49,400	46,274	(2.65)	1,748	3M	126B
1399/04/30	47,450	45,800	47,677	47,535	4.69	1,544	4M	178B
1399/04/29	45,399	44,360	45,484	45,407	4.82	1,312	5M	220B
1399/04/28	41,500	41,300	45,200	43,319	(0.08)	1,697	2M	95B
1399/04/25	46,300	42,850	46,300	43,353	(3.85)	1,512	2M	91B
1399/04/24	44,550	44,550	46,200	45,087	(3.85)	2,107	5M	237B
1399/04/23	48,100	45,904	48,210	46,894	(2.95)	2,535	4M	208B
1399/04/22	50,000	50,000	50,000	48,320	3.34	217	515K	26B
1399/04/16	47,000	44,000	48,380	46,979	1.80	3,546	5M	220B
1399/04/15	44,128	44,128	48,060	46,147	(0.65)	2,390	4M	178B
1399/04/14	50,000	46,052	50,000	46,450	(4.18)	1,171	3M	132B
1399/04/11	49,029	47,010	49,029	48,475	3.81	1,615	4M	186B
1399/04/10	45,340	45,340	46,739	46,695	4.90	830	2M	79B
1399/04/09	44,063	44,063	46,266	44,514	(4.03)	1,566	3M	124B
1399/04/08	49,499	46,207	49,499	46,382	(4.64)	1,755	6M	256B
1399/04/07	50,900	46,920	50,900	48,638	(1.52)	2,524	4M	195B
1399/04/04	49,522	47,300	49,522	49,389	4.72	1,903	6M	305B
1399/04/03	47,164	47,164	47,164	47,164	5.00	385	1M	71B
1399/04/02	44,919	44,919	44,919	44,919	5.00	290	1M	58B
1399/04/01	42,780	42,780	42,780	42,780	5.00	394	1M	55B
1399/03/31	40,743	40,743	40,743	40,743	5.00	391	1M	57B
1399/03/27	38,803	38,803	38,803	38,803	5.00	283	2M	63B
1399/03/26	35,930	34,570	37,717	36,956	2.88	1,609	7M	242B
1399/03/25	37,350	35,774	37,350	35,921	(4.61)	1,581	3M	110B
1399/03/24	38,000	37,080	38,750	37,656	1.56	1,515	2M	57B
1399/03/21	36,800	35,601	37,234	37,079	4.56	1,390	5M	170B
1399/03/20	35,015	34,801	36,000	35,461	(2.44)	946	1M	50B
1399/03/19	36,573	34,779	37,960	36,349	(0.42)	1,158	1M	47B
1399/03/18	36,573	36,000	36,573	36,502	4.79	955	1M	52B
1399/03/17	34,197	33,005	35,869	34,832	1.96	2,099	3M	119B
1399/03/13	34,435	33,000	35,350	34,161	(0.5)	1,512	2M	65B
1399/03/12	33,997	33,000	34,832	34,332	3.49	784	1M	48B
1399/03/11	35,608	32,290	35,608	33,175	(2.39)	815	2M	50B
1399/03/10	34,150	33,199	34,155	33,989	4.49	909	2M	79B
1399/03/07	31,253	31,253	33,888	32,529	(1.12)	997	2M	63B
1399/03/06	32,892	32,892	34,000	32,897	(4.99)	977	4M	133B
1399/03/03	35,002	33,819	35,844	34,623	(2.74)	1,276	2M	54B
1399/02/31	37,780	34,800	37,780	35,598	(1.34)	1,664	2M	75B
1399/02/30	39,000	35,354	39,000	36,080	(3.05)	1,242	3M	96B
1399/02/29	37,600	36,000	37,607	37,214	3.90	918	1M	50B
1399/02/28	34,100	34,100	36,805	35,817	2.18	1,182	2M	57B
1399/02/27	36,816	34,976	37,000	35,053	(4.79)	1,110	3M	117B
1399/02/24	34,721	34,721	38,311	36,816	0.90	1,631	3M	122B
1399/02/23	39,700	36,360	39,700	36,487	(4.67)	1,163	3M	118B
1399/02/22	41,000	37,834	41,000	38,273	(3.9)	1,547	3M	130B
1399/02/21	40,000	38,300	41,200	39,825	1.18	2,048	3M	128B
1399/02/20	39,400	38,938	39,400	39,362	4.90	1,535	3M	110B
1399/02/17	36,513	36,513	40,000	37,524	(2.37)	2,365	4M	147B
1399/02/16	40,051	38,049	40,300	38,434	(4.04)	1,171	3M	100B
1399/02/15	40,000	39,235	42,000	40,051	(3.02)	2,564	6M	235B
1399/02/14	41,320	40,001	41,320	41,300	4.95	2,597	6M	229B
1399/02/13	39,540	39,002	39,545	39,353	4.49	726	1M	49B
1399/02/10	37,696	35,950	38,871	37,662	1.73	2,980	4M	152B
1399/02/09	40,200	36,770	40,200	37,020	(4.35)	3,293	6M	234B
1399/02/08	37,935	37,935	39,831	38,705	7.13	1,280	3M	104B
1399/02/06	36,243	36,230	36,243	36,129	4.67	443	1M	49B
1399/02/03	34,535	33,501	34,535	34,518	4.95	1,086	2M	77B
1399/02/02	31,445	31,445	33,013	32,891	4.61	676	4M	129B
1399/02/01	31,580	28,700	31,585	31,441	4.52	1,353	5M	168B
1399/01/31	30,311	29,100	30,326	30,081	4.15	1,779	7M	213B
1399/01/30	28,800	28,004	28,893	28,882	4.96	1,243	4M	124B
1399/01/27	26,360	25,801	28,009	27,518	3.16	1,519	3M	89B
1399/01/26	26,370	26,370	27,860	26,676	(3.89)	1,854	4M	113B
1399/01/25	29,400	27,213	29,500	27,757	(3.1)	1,444	3M	96B
1399/01/24	29,799	28,010	29,799	28,645	0.83	1,385	3M	74B
1399/01/23	29,000	26,980	29,500	28,409	1.04	1,779	4M	107B
1399/01/20	28,143	27,870	28,143	28,116	4.90	1,115	4M	119B
1399/01/19	26,804	26,500	26,804	26,803	4.99	726	3M	69B
1399/01/18	25,529	25,216	25,529	25,528	4.99	775	3M	68B
1399/01/17	24,349	23,300	25,210	24,314	1.27	3,119	9M	230B
1399/01/16	24,501	23,300	24,755	24,010	(1.3)	2,929	5M	118B
1399/01/11	24,020	23,996	25,000	24,326	(3.69)	1,998	3M	80B
1399/01/10	25,582	24,300	26,048	25,258	1.70	1,548	3M	66B
1399/01/09	24,940	24,100	24,943	24,837	4.55	1,971	3M	86B
1399/01/06	23,990	23,000	24,058	23,756	3.68	1,019	2M	43B
1399/01/05	22,659	22,155	23,262	22,913	3.42	1,171	2M	42B
1398/12/28	22,000	21,210	22,269	22,155	4.46	888	4M	93B
1398/12/27	22,647	20,701	22,647	21,209	(1.72)	1,442	3M	63B
1398/12/26	21,080	21,080	21,675	21,580	4.54	1,070	4M	79B
1398/12/25	20,575	20,572	21,500	20,643	(4.67)	966	3M	65B
1398/12/24	21,645	21,645	22,320	21,654	(4.96)	961	5M	100B
1398/12/21	22,321	21,500	23,437	22,784	7.17	1,979	8M	171B
1398/12/14	21,619	20,696	21,619	21,259	3.23	1,967	4M	75B
1398/12/13	20,649	19,965	20,651	20,593	4.70	1,620	4M	81B
1398/12/12	19,699	19,200	19,715	19,668	4.75	1,540	4M	71B
1398/12/11	18,910	18,100	18,912	18,777	4.25	1,385	4M	71B
1398/12/10	17,695	16,850	18,579	18,012	1.79	2,178	9M	161B
1398/12/07	17,695	17,695	17,695	17,695	5.00	361	3M	45B
1398/12/06	16,880	16,200	16,956	16,853	4.36	1,399	6M	96B
1398/12/05	16,400	15,843	16,453	16,149	1.08	1,671	6M	89B
1398/12/04	16,170	15,600	16,250	15,977	1.86	2,144	7M	107B
1398/12/03	14,811	14,811	16,322	15,685	0.61	1,981	4M	70B
1398/11/30	15,591	15,000	15,591	15,590	4.99	2,286	11M	167B
1398/11/29	14,350	14,350	14,873	14,849	4.83	1,151	8M	118B
1398/11/28	14,750	13,942	14,786	14,165	(1.54)	1,317	3M	40B
1398/11/27	13,500	13,500	14,530	14,386	2.81	1,462	3M	45B
1398/11/26	14,620	13,919	14,899	13,993	(4.49)	2,194	9M	124B
1398/11/23	13,851	13,851	15,000	14,651	2.04	1,347	3M	43B
1398/11/21	15,000	14,272	15,000	14,358	(4.43)	686	1M	21B
1398/11/20	14,830	14,624	15,746	15,023	(2.4)	2,225	5M	77B
1398/11/19	15,450	15,341	16,140	15,393	(4.68)	1,582	4M	69B
1398/11/16	16,850	15,800	16,850	16,148	(0.65)	2,031	5M	87B
1398/11/15	16,370	15,801	16,370	16,253	4.25	1,801	9M	140B
1398/11/14	15,195	14,291	15,788	15,591	3.68	2,190	8M	120B
1398/11/13	15,535	14,759	15,888	15,037	1.63	2,754	10M	155B
1398/11/07	14,897	14,700	14,897	14,796	0.67	93	252K	4B
1398/11/06	14,809	13,902	14,809	14,697	4.20	2,558	12M	172B
1398/11/05	13,970	13,301	14,301	14,104	3.55	837	4M	52B
1398/11/02	13,620	13,620	13,620	13,620	5.00	943	7M	99B
1398/11/01	12,972	12,972	12,972	12,972	4.99	197	2M	21B
1398/10/30	12,355	12,355	12,355	12,355	5.00	153	1M	14B
1398/10/29	11,430	10,950	11,979	11,767	3.14	1,174	7M	87B
1398/10/28	11,414	11,000	11,414	11,409	4.95	783	7M	75B
1398/10/25	10,600	10,330	10,983	10,871	3.93	882	6M	60B
1398/10/24	10,701	9,958	10,763	10,460	0.76	1,856	7M	72B
1398/10/23	10,407	10,014	10,414	10,381	4.66	806	4M	42B
1398/10/22	9,919	9,919	9,919	9,919	5.00	346	3M	25B
1398/10/21	9,447	9,447	9,447	9,447	2.00	98	885K	8B
1398/10/18	9,262	9,262	9,264	9,262	(2.0)	916	7M	66B
1398/10/17	9,400	9,387	9,849	9,451	(4.35)	822	4M	38B
1398/10/15	9,868	9,868	10,187	9,881	(4.87)	1,379	10M	97B
1398/10/14	10,387	10,387	10,387	10,387	(4.99)	146	1M	12B
1398/10/11	11,400	10,654	11,500	10,933	(2.51)	3,028	8M	88B
1398/10/10	11,620	10,632	11,620	11,214	1.32	3,404	11M	124B
1398/10/09	11,087	10,887	11,095	11,068	4.74	531	2M	26B
1398/10/08	10,555	10,000	10,764	10,567	3.07	2,310	10M	107B
1398/10/07	10,263	10,001	10,263	10,252	4.88	1,503	8M	79B
1398/10/04	9,550	9,540	9,790	9,775	4.84	1,734	10M	96B
1398/10/03	9,190	9,000	9,478	9,324	3.12	2,118	8M	72B
1398/10/02	9,300	8,787	9,433	9,042	(2.24)	2,036	7M	63B
1398/10/01	9,244	9,060	9,499	9,249	(1.97)	1,258	3M	30B
1398/09/30	9,468	9,281	9,698	9,435	1.78	2,482	7M	62B
1398/09/27	8,970	8,881	9,288	9,270	4.79	1,965	9M	81B
1398/09/26	8,920	8,735	9,095	8,846	(1.33)	1,128	3M	28B
1398/09/25	9,007	8,802	9,200	8,965	(2.13)	1,397	3M	30B
1398/09/24	9,350	8,920	9,350	9,160	0.57	1,547	4M	40B
1398/09/23	9,100	8,904	9,215	9,108	0.23	1,146	3M	26B
1398/09/20	8,780	8,720	9,280	9,087	(0.44)	1,312	5M	45B
1398/09/19	9,200	8,601	9,226	9,127	3.87	2,191	8M	74B
1398/09/18	8,500	8,500	8,844	8,787	4.32	1,451	9M	78B
1398/09/17	8,399	8,183	8,565	8,423	1.49	1,764	7M	63B
1398/09/16	8,350	8,140	8,426	8,299	1.00	897	3M	26B
1398/09/13	8,397	8,088	8,397	8,217	(0.21)	824	2M	14B
1398/09/12	8,297	8,000	8,343	8,234	(0.12)	900	3M	28B
1398/09/11	8,200	8,010	8,398	8,244	3.06	1,489	6M	48B
1398/09/10	7,997	7,652	8,200	7,999	0.0	1,352	6M	48B
1398/09/09	8,110	7,778	8,110	7,999	2.45	1,299	3M	27B
1398/09/06	7,789	7,632	7,837	7,808	4.61	1,412	6M	45B
1398/09/05	7,299	7,200	7,523	7,464	4.17	618	4M	29B
1398/09/04	7,150	7,050	7,277	7,165	2.49	585	2M	12B
1398/09/03	6,868	6,868	7,090	6,991	0.50	410	1M	8B
1398/09/02	7,099	6,900	7,099	6,956	0.90	276	723K	5B
1398/08/29	7,048	6,800	7,176	6,894	(1.57)	376	906K	6B
1398/08/28	7,000	6,862	7,100	7,004	2.34	241	518K	4B
1398/08/27	7,000	6,666	7,220	6,844	(1.07)	424	780K	5B
1398/08/26	6,916	6,916	6,997	6,918	(4.96)	336	1M	10B
1398/08/25	7,348	7,100	7,348	7,279	4.00	458	2M	11B
1398/08/22	7,060	6,800	7,060	6,999	1.16	521	2M	12B
1398/08/21	6,800	6,704	6,998	6,919	3.67	489	1M	9B
1398/08/20	6,688	6,562	6,850	6,674	0.72	576	2M	12B
1398/08/19	6,690	6,511	6,897	6,626	(3.31)	474	2M	11B
1398/08/18	6,995	6,701	7,050	6,853	(0.15)	381	1M	8B
1398/08/14	7,120	6,700	7,120	6,863	(1.14)	385	1M	7B
1398/08/13	7,345	6,831	7,345	6,942	(3.45)	573	2M	15B
1398/08/12	7,128	6,902	7,305	7,190	1.64	525	1M	10B
1398/08/11	7,588	6,960	7,588	7,074	(2.92)	635	2M	12B
1398/08/08	7,300	7,117	7,399	7,287	2.39	528	1M	11B
1398/08/06	7,100	6,940	7,147	7,117	4.54	601	3M	20B
1398/08/04	6,736	6,671	6,813	6,808	4.92	374	1M	9B
1398/08/01	6,690	6,142	6,690	6,489	0.54	366	1M	8B
1398/07/30	6,473	6,165	6,473	6,454	4.69	497	3M	19B
1398/07/29	6,096	6,096	6,729	6,165	(3.91)	625	3M	17B
1398/07/28	6,410	6,408	6,750	6,416	(4.88)	112	757K	5B
1398/07/24	6,732	6,732	6,956	6,745	(4.81)	448	3M	19B
1398/07/23	7,320	6,981	7,500	7,086	(3.57)	266	800K	6B
1398/07/22	7,643	7,324	7,790	7,348	(4.68)	686	3M	21B
1398/07/21	8,150	7,643	8,150	7,709	(4.18)	1,012	4M	35B
1398/07/20	8,070	7,910	8,369	8,045	0.24	710	2M	16B
1398/07/17	8,052	7,951	8,199	8,026	(4.1)	774	2M	19B
1398/07/16	7,900	7,780	8,598	8,369	2.20	1,884	13M	108B
1398/07/15	8,695	8,027	8,695	8,189	(3.08)	1,067	4M	29B
1398/07/14	8,445	8,445	8,698	8,449	(4.95)	674	3M	21B
1398/07/13	9,333	8,703	9,333	8,889	(2.97)	878	3M	27B
1398/07/10	9,082	9,075	9,550	9,161	(4.09)	1,117	5M	42B
1398/07/09	9,900	9,145	9,990	9,552	(0.77)	1,362	5M	46B
1398/07/08	9,470	9,200	9,742	9,626	3.74	1,291	6M	61B
1398/07/07	9,199	9,010	9,330	9,279	4.42	1,515	9M	79B
1398/07/06	8,893	8,449	9,000	8,886	3.70	275	2M	19B
1398/06/30	8,736	8,355	9,000	8,569	(2.06)	896	2M	21B
1398/06/27	8,900	8,735	9,099	8,749	(4.84)	761	3M	26B
1398/06/26	9,580	9,156	9,580	9,194	(4.6)	1,206	4M	41B
1398/06/25	9,700	9,200	9,812	9,637	3.12	1,750	11M	107B
1398/06/24	9,329	8,844	9,765	9,345	0.39	2,352	9M	88B
1398/06/23	9,333	9,056	9,333	9,309	4.72	3,174	17M	159B
1398/06/20	8,895	8,600	8,895	8,889	4.92	2,579	17M	154B
1398/06/17	8,250	8,040	8,539	8,472	4.17	1,425	12M	104B
1398/06/16	8,250	8,030	8,356	8,133	(1.55)	337	1M	12B
1398/06/13	8,010	8,010	8,400	8,261	0.27	380	2M	20B
1398/06/12	8,380	8,050	8,400	8,239	(1.9)	249	1M	11B
1398/06/11	8,249	8,003	8,716	8,399	1.18	393	3M	21B
1398/06/10	8,403	7,893	8,409	8,301	(0.08)	642	5M	41B
1398/06/09	8,240	8,053	8,455	8,308	3.17	348	2M	14B
1398/06/06	7,728	7,500	8,124	8,053	4.07	726	5M	39B
1398/06/05	7,790	7,523	7,979	7,738	0.26	400	1M	9B
1398/06/04	7,965	7,520	8,099	7,718	(2.49)	763	4M	29B
1398/06/03	8,170	7,799	8,179	7,915	(3.58)	534	3M	24B
1398/06/02	8,200	7,970	8,300	8,209	(1.11)	486	3M	26B
1398/05/30	8,480	8,101	8,496	8,301	(0.67)	466	3M	22B
1398/05/28	8,433	8,100	8,434	8,357	4.03	625	4M	37B
1398/05/27	7,789	7,602	8,087	8,033	4.30	723	5M	37B
1398/05/26	7,993	7,600	7,993	7,702	(1.92)	355	2M	16B
1398/05/23	7,774	7,575	7,999	7,853	1.02	380	2M	19B
1398/05/22	7,656	7,550	7,877	7,774	3.63	840	5M	38B
1398/05/20	7,500	7,165	7,523	7,502	4.70	1,066	11M	79B
1398/05/19	7,165	7,165	7,165	7,165	5.00	88	904K	6B
1398/05/16	6,600	6,600	6,830	6,824	4.90	353	6M	39B
1398/05/15	6,527	6,392	6,598	6,505	2.75	283	1M	8B
1398/05/14	6,200	6,150	6,392	6,331	3.99	445	3M	18B
1398/05/13	6,000	5,911	6,197	6,088	2.25	336	1M	7B
1398/05/12	6,004	5,901	6,148	5,954	(2.27)	369	2M	10B
1398/05/09	6,220	6,034	6,231	6,092	(2.48)	205	1M	7B
1398/05/08	6,199	6,150	6,283	6,247	1.98	109	375K	2B
1398/05/07	6,200	6,001	6,300	6,126	0.39	161	929K	6B
1398/05/06	6,002	6,002	6,400	6,102	(2.82)	176	900K	5B
1398/05/05	6,456	6,109	6,546	6,279	(2.35)	162	630K	4B
1398/05/02	6,200	6,200	6,456	6,430	4.57	374	2M	12B
1398/05/01	6,318	5,901	6,318	6,149	(0.93)	216	880K	5B
1398/04/31	6,025	6,025	6,340	6,207	(1.04)	153	575K	4B
1398/04/30	6,645	6,234	6,645	6,272	(4.42)	412	2M	14B
1398/04/29	6,800	6,401	6,800	6,562	(1.06)	122	371K	2B
1398/04/26	6,492	6,181	6,831	6,632	1.94	315	2M	14B
1398/04/25	7,000	6,493	7,000	6,506	(4.8)	124	953K	6B
1398/04/24	7,100	6,690	7,149	6,834	(1.34)	176	471K	3B
1398/04/23	6,931	6,814	7,299	6,927	(1.67)	154	404K	3B
1398/04/22	7,166	6,999	7,364	7,045	(4.37)	396	2M	17B
1398/04/19	7,390	7,000	7,600	7,367	1.03	307	2M	12B
1398/04/18	7,326	6,999	7,326	7,292	4.50	531	6M	41B
1398/04/17	6,947	6,880	6,979	6,978	4.98	184	2M	12B
1398/04/16	6,970	6,470	6,980	6,647	(1.56)	207	1M	8B
1398/04/15	7,160	6,635	7,160	6,752	(3.32)	393	2M	13B
1398/04/12	6,985	6,950	6,985	6,984	4.98	335	3M	24B
1398/04/11	6,590	6,400	6,665	6,653	4.80	101	913K	6B
1398/04/10	6,287	6,287	6,589	6,348	(4.07)	957	8M	52B
1398/04/09	6,780	6,594	6,780	6,617	(4.67)	223	1M	8B
1398/04/05	7,119	6,750	7,119	6,941	2.37	231	1M	10B
1398/03/28	7,350	6,954	7,509	7,030	(3.95)	675	4M	29B
1398/03/27	7,543	7,252	7,543	7,319	(2.97)	362	2M	14B
1398/03/26	7,747	7,390	7,798	7,543	1.33	447	3M	25B
1398/03/25	7,193	7,193	7,730	7,444	(1.68)	555	4M	29B
1398/03/22	7,790	7,528	7,980	7,571	(4.45)	1,297	13M	102B
1398/03/21	8,190	7,606	8,190	7,924	1.21	1,008	7M	58B
1398/03/20	7,779	7,560	7,909	7,829	3.93	1,255	12M	98B
1398/03/19	7,426	7,113	7,695	7,533	2.78	1,358	12M	88B
1398/03/18	7,189	7,189	7,550	7,329	(3.15)	446	3M	21B
1398/03/13	7,486	7,261	7,780	7,567	1.08	549	4M	34B
1398/03/12	7,199	7,199	7,598	7,486	3.24	495	5M	36B
1398/03/11	7,250	6,751	7,421	7,251	2.59	605	4M	30B
1398/03/08	7,364	7,043	7,366	7,068	(4.65)	665	7M	49B
1398/03/07	7,700	7,100	7,700	7,413	(0.12)	930	8M	61B
1398/03/05	7,150	7,150	7,427	7,422	4.92	655	9M	68B
1398/03/04	7,031	6,830	7,311	7,074	0.43	743	5M	35B
1398/03/01	7,070	7,032	7,300	7,044	(4.84)	1,059	11M	76B
1398/02/31	7,310	6,923	7,648	7,402	1.62	2,311	24M	178B
1398/02/30	7,284	7,284	7,284	7,284	(5.0)	64	894K	7B
1398/02/29	8,049	7,538	8,087	7,667	(3.37)	721	7M	56B
1398/02/28	7,700	7,406	8,085	7,934	18.58	2,459	27M	212B
1398/02/25	6,691	6,691	6,691	6,691	4.99	57	731K	5B
1398/02/24	6,373	6,373	6,373	6,373	4.99	45	641K	4B
1398/02/23	6,070	6,070	6,070	6,070	5.00	181	4M	22B
1398/02/22	5,735	5,601	5,790	5,781	4.82	855	11M	66B
1398/02/21	5,548	5,270	5,548	5,515	4.37	1,173	19M	102B
1398/02/18	5,284	5,284	5,284	5,284	4.99	43	319K	2B
1398/02/17	5,066	4,813	5,319	5,033	(5.61)	2,284	31M	158B
1398/02/15	5,332	5,332	5,332	5,332	4.98	45	1M	6B
1398/02/14	5,079	5,079	5,079	5,079	4.98	131	3M	18B
1398/02/11	4,838	4,838	4,838	4,838	4.99	203	4M	19B
1398/02/10	4,608	4,608	4,608	4,608	4.99	302	6M	28B
1398/02/09	4,389	4,389	4,389	4,389	5.00	33	300K	1B
1398/02/08	4,180	4,180	4,180	4,180	5.00	65	744K	3B
1398/02/07	3,981	3,948	3,981	3,981	4.98	556	12M	47B
1398/02/04	3,970	3,705	3,970	3,792	(0.81)	243	2M	6B
1398/02/03	3,948	3,776	3,948	3,823	(3.17)	207	2M	6B
1398/02/02	4,215	3,834	4,215	3,948	(2.16)	333	2M	10B
1398/01/31	3,812	3,812	4,066	4,035	4.18	346	2M	10B
1398/01/28	3,713	3,713	3,975	3,873	0.49	311	2M	8B
1398/01/27	3,850	3,666	3,914	3,854	3.38	610	5M	18B
1398/01/26	3,591	3,591	3,751	3,728	4.34	223	2M	6B
1398/01/25	3,591	3,511	3,591	3,573	1.59	191	778K	3B
1398/01/24	3,450	3,450	3,550	3,517	2.84	214	1M	4B
1398/01/21	3,350	3,350	3,490	3,420	0.86	274	1M	4B
1398/01/20	3,449	3,331	3,491	3,391	(2.22)	247	1M	4B
1398/01/19	3,560	3,430	3,570	3,468	(2.83)	176	1M	3B
1398/01/18	3,544	3,485	3,654	3,569	2.53	287	2M	6B
1398/01/17	3,325	3,325	3,517	3,481	1.02	130	837K	3B
1398/01/11	3,430	3,361	3,539	3,446	0.88	174	1M	4B
1398/01/10	3,429	3,304	3,544	3,416	1.18	270	2M	7B
1398/01/07	3,419	3,330	3,494	3,376	(2.34)	217	1M	4B
1398/01/06	3,365	3,365	3,478	3,457	4.35	272	2M	6B
1398/01/05	3,234	3,200	3,347	3,313	3.92	170	1M	3B
1397/12/28	3,240	3,160	3,240	3,188	(0.65)	294	2M	5B
1397/12/27	3,235	3,175	3,238	3,209	0.0	237	1M	4B
1397/12/26	3,186	3,181	3,245	3,209	0.85	277	2M	6B
1397/12/25	3,222	3,141	3,291	3,182	(2.15)	418	3M	8B
1397/12/22	3,350	3,197	3,399	3,252	(1.9)	187	1M	4B
1397/12/21	3,355	3,239	3,448	3,315	(2.76)	197	1M	4B
1397/12/20	3,542	3,340	3,542	3,409	(2.96)	175	891K	3B
1397/12/19	3,600	3,457	3,600	3,513	(3.14)	196	1M	4B
1397/12/18	3,710	3,563	3,710	3,627	(0.74)	293	2M	6B
1397/12/15	3,602	3,602	3,655	3,654	4.97	365	4M	15B
1397/12/14	3,485	3,431	3,486	3,481	4.85	372	2M	9B
1397/12/13	3,250	3,176	3,347	3,320	4.14	171	1M	5B
1397/12/12	3,204	3,155	3,255	3,188	(0.99)	138	623K	2B
1397/12/11	3,192	3,192	3,270	3,220	0.12	93	432K	1B
1397/12/08	3,280	3,178	3,280	3,216	(2.19)	99	404K	1B
1397/12/07	3,275	3,204	3,350	3,288	(2.2)	66	234K	768M
1397/12/06	3,400	3,320	3,415	3,362	(0.47)	152	714K	2B
1397/12/05	3,300	3,300	3,450	3,378	8.23	197	1M	5B
1397/12/04	3,092	3,092	3,150	3,121	0.10	65	234K	729M
1397/12/01	3,100	3,090	3,151	3,118	0.29	62	97K	302M
1397/11/30	3,130	3,100	3,150	3,109	(0.8)	88	591K	2B
1397/11/29	3,114	3,100	3,153	3,134	1.03	34	72K	227M
1397/11/28	3,153	3,100	3,153	3,102	(0.7)	78	366K	1B
1397/11/27	3,121	3,085	3,175	3,124	0.10	63	278K	869M
1397/11/24	3,115	3,105	3,174	3,121	(2.16)	44	76K	238M
1397/11/23	3,208	3,181	3,276	3,190	(1.54)	36	153K	487M
1397/11/21	3,260	3,220	3,260	3,240	(0.46)	30	209K	676M
1397/11/17	3,233	3,232	3,298	3,255	0.12	87	717K	2B
1397/11/16	3,310	3,231	3,310	3,251	(0.21)	38	110K	358M
1397/11/15	3,210	3,206	3,328	3,258	0.87	45	406K	1B
1397/11/14	3,242	3,200	3,250	3,230	(2.62)	36	162K	524M
1397/11/13	3,250	3,250	3,400	3,317	2.41	105	514K	2B
1397/11/10	3,240	3,220	3,328	3,239	(1.01)	76	292K	947M
1397/11/09	3,245	3,226	3,316	3,272	(0.79)	67	396K	1B
1397/11/08	3,279	3,251	3,378	3,298	1.29	89	473K	2B
1397/11/07	3,260	3,230	3,320	3,256	(0.37)	82	313K	1B
1397/11/06	3,278	3,255	3,295	3,268	(1.92)	83	365K	1B
1397/11/03	3,439	3,267	3,439	3,332	(1.16)	89	240K	801M
1397/11/02	3,273	3,225	3,464	3,371	2.15	155	979K	3B
1397/11/01	3,450	3,278	3,450	3,300	(4.35)	177	1M	4B
1397/10/30	3,409	3,380	3,473	3,450	4.29	569	4M	12B
1397/10/29	3,244	3,244	3,331	3,308	4.25	251	2M	5B
1397/10/26	3,204	3,121	3,212	3,173	(0.97)	141	405K	1B
1397/10/25	3,201	3,190	3,260	3,204	(0.96)	65	182K	584M
1397/10/24	3,372	3,183	3,372	3,235	(3.14)	97	405K	1B
1397/10/23	3,340	3,228	3,389	3,340	3.47	285	1M	5B
1397/10/22	3,258	3,175	3,258	3,228	0.88	122	410K	1B
1397/10/19	3,211	3,130	3,249	3,200	0.09	109	452K	1B
1397/10/18	3,200	3,178	3,257	3,197	2.11	139	403K	1B
1397/10/17	3,230	3,065	3,240	3,131	(2.94)	272	2M	5B
1397/10/16	3,230	3,196	3,260	3,226	(1.32)	65	368K	1B
1397/10/15	3,271	3,225	3,344	3,269	(0.85)	103	584K	2B
1397/10/12	3,297	3,233	3,350	3,297	0.86	107	532K	2B
1397/10/11	3,271	3,200	3,320	3,269	(1.45)	115	468K	2B
1397/10/10	3,275	3,270	3,379	3,317	2.85	146	869K	3B
1397/10/09	3,230	3,162	3,300	3,225	(2.6)	152	616K	2B
1397/10/08	3,400	3,266	3,400	3,311	(1.58)	64	173K	572M
1397/10/05	3,325	3,202	3,430	3,364	2.97	106	245K	825M
1397/10/04	3,257	3,201	3,328	3,267	(2.77)	68	109K	356M
1397/10/03	3,407	3,241	3,407	3,360	3.54	74	198K	665M
1397/10/02	3,333	3,230	3,342	3,245	0.25	20	28K	92M
1397/10/01	3,300	3,150	3,347	3,237	0.62	38	95K	307M
1397/09/28	3,238	3,157	3,305	3,217	(3.1)	50	155K	498M
1397/09/27	3,470	3,293	3,470	3,320	(4.18)	85	249K	825M
1397/09/26	3,469	3,302	3,520	3,465	3.34	122	365K	1B
1397/09/25	3,369	3,252	3,369	3,353	1.45	56	198K	664M
1397/09/24	3,334	3,289	3,416	3,305	(3.25)	73	194K	642M
1397/09/21	3,460	3,342	3,539	3,416	(2.29)	81	214K	732M
1397/09/19	3,600	3,435	3,604	3,496	(3.29)	90	415K	1B
1397/09/18	3,680	3,508	3,680	3,615	3.14	298	2M	9B
1397/09/17	3,505	3,470	3,505	3,505	4.97	434	5M	17B
1397/09/14	3,300	3,299	3,341	3,339	4.93	251	1M	5B
1397/09/13	3,225	3,160	3,250	3,182	(2.33)	86	403K	1B
1397/09/12	3,360	3,225	3,360	3,258	(2.13)	100	310K	1B
1397/09/11	3,300	3,300	3,391	3,329	2.02	33	96K	318M
1397/09/10	3,410	3,253	3,410	3,263	(4.7)	82	316K	1B
1397/09/07	3,432	3,361	3,500	3,424	(0.9)	72	291K	996M
1397/09/06	3,413	3,413	3,560	3,455	(2.01)	14	12K	41M
1397/09/05	3,560	3,519	3,561	3,526	(4.81)	65	317K	1B
1397/09/03	3,717	3,600	3,721	3,704	4.51	151	977K	4B
1397/08/30	3,500	3,485	3,588	3,544	2.96	65	378K	1B
1397/08/29	3,490	3,378	3,495	3,442	(1.26)	32	139K	477M
1397/08/28	3,400	3,361	3,599	3,486	0.75	26	77K	269M
1397/08/27	3,666	3,407	3,666	3,460	(3.27)	52	381K	1B
1397/08/26	3,562	3,540	3,698	3,577	(3.79)	99	399K	1B
1397/08/23	3,536	3,495	3,861	3,718	1.09	177	891K	3B
1397/08/22	3,760	3,612	3,760	3,678	(0.11)	70	312K	1B
1397/08/21	3,590	3,567	3,692	3,682	4.69	170	2M	6B
1397/08/20	3,600	3,498	3,721	3,517	(4.48)	118	719K	3B
1397/08/19	3,630	3,523	3,721	3,682	3.89	121	412K	2B
1397/08/15	3,580	3,431	3,658	3,544	0.37	77	255K	903M
1397/08/14	3,300	3,300	3,542	3,531	4.65	133	1M	4B
1397/08/13	3,520	3,312	3,520	3,374	(3.21)	100	635K	2B
1397/08/12	3,557	3,409	3,600	3,486	(2.43)	137	589K	2B
1397/08/09	3,440	3,372	3,591	3,573	4.47	249	2M	7B
1397/08/07	3,320	3,320	3,426	3,420	4.81	148	948K	3B
1397/08/06	3,198	3,171	3,295	3,263	3.95	231	2M	7B
1397/08/05	3,250	3,100	3,275	3,139	(3.8)	225	1M	4B
1397/08/02	3,348	3,260	3,348	3,263	(4.9)	182	1M	4B
1397/08/01	3,500	3,425	3,588	3,431	(4.83)	167	1M	4B
1397/07/30	3,620	3,595	3,799	3,605	(4.73)	329	2M	7B
1397/07/29	3,922	3,720	3,954	3,784	(3.1)	397	3M	11B
1397/07/28	3,899	3,640	3,919	3,905	4.61	271	2M	7B
1397/07/25	3,732	3,732	3,850	3,733	(4.96)	387	3M	12B
1397/07/24	3,934	3,848	3,934	3,928	4.83	192	2M	6B
1397/07/23	3,515	3,515	3,783	3,747	4.00	35	129K	482M
1397/07/22	3,578	3,578	3,700	3,603	(4.28)	61	160K	577M
1397/07/21	3,770	3,739	3,999	3,764	(4.35)	71	201K	757M
1397/07/18	3,934	3,934	4,178	3,935	(4.97)	156	1M	4B
1397/07/17	4,000	3,935	4,290	4,141	(0.02)	258	1M	6B
1397/07/16	4,142	4,142	4,242	4,142	(5.0)	50	268K	1B
1397/07/15	4,360	4,360	4,361	4,360	(4.99)	90	827K	4B
1397/07/14	4,500	4,333	4,789	4,589	0.61	290	2M	11B
1397/07/11	4,550	4,550	4,688	4,561	(4.76)	186	1M	6B
1397/07/10	5,000	4,636	5,000	4,789	(1.86)	341	2M	11B
1397/07/09	4,960	4,706	5,030	4,880	(1.47)	331	2M	12B
1397/07/08	4,900	4,820	5,069	4,953	2.59	635	4M	22B
1397/07/07	4,698	4,592	4,861	4,828	4.28	572	3M	15B
1397/07/04	4,878	4,583	4,878	4,630	(4.02)	712	4M	19B
1397/07/03	4,910	4,700	4,910	4,824	1.88	207	736K	4B
1397/07/02	4,870	4,560	4,870	4,735	(1.0)	406	1M	6B
1397/07/01	4,834	4,561	4,834	4,783	3.89	529	3M	17B
1397/06/31	4,604	4,604	4,604	4,604	4.99	11	24K	112M
1397/06/27	4,385	4,385	4,385	4,385	4.98	2	1K	6M
1397/06/26	4,075	4,075	4,179	4,177	4.95	118	1M	4B
1397/06/25	4,076	3,751	4,076	3,980	2.50	231	1M	4B
1397/06/24	3,883	3,870	3,883	3,883	4.97	82	480K	2B
1397/06/21	3,697	3,530	3,712	3,699	4.61	232	2M	7B
1397/06/20	3,572	3,501	3,730	3,536	(2.86)	246	972K	3B
1397/06/19	3,680	3,560	3,699	3,640	(0.22)	280	2M	6B
1397/06/18	3,712	3,550	3,715	3,648	2.79	218	1M	4B
1397/06/17	3,448	3,400	3,581	3,549	4.05	317	2M	8B
1397/06/14	3,355	3,310	3,436	3,411	4.22	265	2M	6B
1397/06/13	3,311	3,257	3,358	3,273	(1.12)	133	808K	3B
1397/06/12	3,359	3,278	3,359	3,310	1.60	83	530K	2B
1397/06/11	3,307	3,251	3,320	3,258	(0.06)	104	754K	2B
1397/06/10	3,350	3,240	3,350	3,260	(1.98)	120	823K	3B
1397/06/07	3,270	3,260	3,388	3,326	1.16	119	566K	2B
1397/06/06	3,260	3,215	3,440	3,288	(0.96)	221	1M	4B
1397/06/05	3,445	3,260	3,470	3,320	(3.15)	336	2M	5B
1397/06/04	3,390	3,344	3,480	3,428	3.10	549	3M	12B
1397/06/03	3,240	3,234	3,352	3,325	2.85	440	4M	13B
1397/05/30	3,234	3,190	3,234	3,233	4.97	234	2M	7B
1397/05/29	3,061	3,044	3,150	3,080	0.06	143	891K	3B
1397/05/28	3,010	3,010	3,137	3,078	(0.61)	76	315K	969M
1397/05/27	3,119	3,048	3,119	3,097	2.18	46	212K	657M
1397/05/24	3,002	3,002	3,119	3,031	(0.66)	64	234K	708M
1397/05/23	3,151	3,000	3,151	3,051	(1.2)	102	300K	915M
1397/05/22	3,132	3,060	3,179	3,088	(3.98)	118	388K	1B
1397/05/21	3,188	3,078	3,299	3,216	0.94	130	603K	2B
1397/05/20	3,150	3,061	3,300	3,186	(0.28)	114	424K	1B
1397/05/17	3,155	3,150	3,214	3,195	4.38	282	2M	7B
1397/05/16	2,940	2,930	3,139	3,061	2.17	169	974K	3B
1397/05/15	3,051	2,951	3,179	2,996	(2.73)	168	569K	2B
1397/05/14	3,130	3,040	3,184	3,080	(0.96)	202	1M	4B
1397/05/13	3,200	3,064	3,200	3,110	(3.57)	124	456K	1B
1397/05/10	3,475	3,152	3,475	3,225	(2.77)	258	2M	5B
1397/05/09	3,200	3,200	3,318	3,317	4.97	368	4M	14B
1397/05/08	3,160	3,101	3,220	3,160	0.51	172	1M	5B
1397/05/07	3,198	3,100	3,199	3,144	0.16	162	1M	3B
1397/05/06	3,122	3,100	3,288	3,139	(2.18)	140	774K	2B
1397/05/03	3,220	3,162	3,257	3,209	(0.34)	154	1M	4B
1397/05/02	3,295	3,193	3,328	3,220	(0.34)	304	3M	9B
1397/05/01	3,300	3,170	3,339	3,231	(1.76)	287	1M	5B
1397/04/31	3,289	3,288	3,289	3,289	4.98	212	3M	9B
1397/04/30	3,074	3,073	3,136	3,133	4.89	189	1M	4B
1397/04/27	3,027	2,956	3,048	2,992	0.23	36	48K	144M
1397/04/26	3,068	2,933	3,068	2,985	(1.06)	47	175K	522M
1397/04/25	2,955	2,955	3,040	3,017	0.20	18	43K	129M
1397/04/24	3,040	2,939	3,040	3,011	(1.73)	40	83K	250M
1397/04/23	3,050	3,050	3,094	3,064	2.99	61	252K	773M
1397/04/20	3,075	2,930	3,075	2,975	(2.65)	57	186K	555M
1397/04/19	3,075	3,002	3,122	3,056	(1.04)	55	377K	1B
1397/04/17	3,092	3,083	3,137	3,088	(2.03)	18	76K	236M
1397/04/16	3,075	3,071	3,221	3,152	0.29	119	597K	2B
1397/04/13	3,060	3,017	3,219	3,143	2.51	287	3M	8B
1397/04/12	3,119	3,000	3,119	3,066	1.73	22	51K	156M
1397/04/11	3,079	2,967	3,090	3,014	(0.4)	27	60K	182M
1397/04/10	3,149	2,941	3,149	3,026	(2.2)	72	473K	1B
1397/04/09	3,137	3,020	3,137	3,094	1.61	99	1M	3B
1397/04/06	3,040	2,953	3,144	3,045	0.76	78	328K	998M
1397/04/05	3,087	2,951	3,087	3,022	(2.26)	50	341K	1B
1397/04/04	3,100	3,070	3,130	3,092	(2.95)	115	873K	3B
1397/04/03	3,227	3,060	3,349	3,186	(1.09)	207	1M	4B
1397/04/02	3,221	3,219	3,221	3,221	4.99	180	3M	8B
1397/03/30	2,950	2,950	3,071	3,068	4.89	323	4M	13B
1397/03/29	2,988	2,905	2,988	2,925	(2.3)	122	724K	2B
1397/03/28	3,060	2,950	3,060	2,994	(2.48)	103	491K	1B
1397/03/27	3,077	3,030	3,077	3,070	4.74	172	1M	4B
1397/03/23	2,931	2,931	2,931	2,931	4.98	33	510K	1B
1397/03/09	3,537	3,363	3,537	3,392	0.06	209	2M	8B
1397/03/08	3,410	3,350	3,468	3,390	(0.67)	54	124K	421M
1397/03/07	3,508	3,400	3,508	3,413	(2.12)	62	633K	2B
1397/03/06	3,500	3,450	3,500	3,487	0.11	57	377K	1B
1397/03/05	3,470	3,450	3,520	3,483	2.35	130	349K	1B
1397/03/02	3,525	3,393	3,599	3,403	(3.65)	405	4M	13B
1397/03/01	3,560	3,524	3,560	3,532	(2.75)	12	18K	62M
1397/02/31	3,789	3,600	3,789	3,632	0.30	12	74K	268M
1397/02/30	3,606	3,591	3,648	3,621	(1.52)	41	663K	2B
1397/02/29	3,635	3,635	3,878	3,677	(2.72)	47	389K	1B
1397/02/26	3,800	3,713	3,900	3,780	0.83	18	15K	56M
1397/02/25	3,722	3,722	3,880	3,749	(1.55)	13	30K	112M
1397/02/24	3,729	3,711	3,876	3,808	2.56	36	295K	1B
1397/02/23	3,650	3,553	3,728	3,713	4.50	10	117K	434M
1397/02/22	3,400	3,400	3,556	3,553	4.90	30	216K	766M
1397/02/19	3,550	3,368	3,550	3,387	(4.43)	12	21K	71M
1397/02/18	3,727	3,452	3,727	3,544	(1.72)	28	66K	234M
1397/02/17	3,599	3,599	3,645	3,606	3.21	19	34K	123M
1397/02/16	3,441	3,410	3,600	3,494	(1.94)	16	9K	31M
1397/02/15	3,600	3,560	3,600	3,563	(0.14)	5	10K	35M
1397/02/11	3,539	3,538	3,600	3,568	0.85	7	4K	12M
1397/02/10	3,538	3,538	3,538	3,538	(0.34)	4	2K	6M
1397/02/09	3,540	3,538	3,680	3,550	(0.7)	13	15K	53M
1397/02/08	3,538	3,538	3,655	3,575	(1.24)	3	2K	8M
1397/02/04	3,750	3,550	3,750	3,620	0.03	9	14K	52M
1397/02/03	3,760	3,610	3,760	3,619	(0.19)	4	9K	32M
1397/02/02	3,610	3,610	3,640	3,626	(0.74)	4	8K	30M
1397/02/01	3,653	3,653	3,653	3,653	(0.46)	1	500	2M
1397/01/29	3,670	3,653	3,670	3,670	(0.78)	3	48K	175M
1397/01/28	3,680	3,680	3,720	3,699	0.19	20	47K	172M
1397/01/27	3,610	3,610	3,730	3,692	(2.35)	8	30K	111M
1397/01/26	3,790	3,550	3,814	3,781	1.78	19	31K	117M
1397/01/22	3,715	3,715	3,715	3,715	0.27	4	2K	8M
1397/01/21	3,707	3,610	3,708	3,705	4.90	28	268K	993M
1397/01/20	3,501	3,500	3,700	3,532	(2.78)	35	309K	1B
1397/01/19	3,700	3,628	3,700	3,633	(4.85)	35	135K	490M
1397/01/18	3,900	3,757	3,900	3,818	(3.44)	38	105K	400M
1397/01/15	3,999	3,912	4,000	3,954	(0.18)	20	45K	176M
1397/01/07	3,856	3,855	4,000	3,961	1.69	5	16K	62M
1397/01/06	3,941	3,851	4,039	3,895	(3.11)	21	61K	236M
1396/12/28	4,040	3,990	4,040	4,020	1.23	3	7K	28M
1396/12/27	3,950	3,950	4,000	3,971	(0.58)	2	12K	48M
1396/12/26	4,000	3,920	4,000	3,994	(0.15)	5	5K	19M
1396/12/23	4,001	4,000	4,001	4,000	(0.02)	6	20K	80M
1396/12/22	4,001	4,000	4,060	4,001	(1.06)	6	76K	304M
1396/12/21	4,060	4,005	4,060	4,044	0.70	14	156K	633M
1396/12/20	4,001	3,997	4,060	4,016	0.55	20	71K	287M
1396/12/19	3,991	3,991	3,996	3,994	4.94	16	117K	469M
1396/12/16	3,901	3,800	4,000	3,806	(1.14)	38	773K	3B
1396/12/15	3,970	3,805	3,970	3,850	(3.85)	15	82K	315M
1396/12/14	4,010	4,000	4,010	4,004	0.02	9	41K	165M
1396/12/13	4,003	4,000	4,010	4,003	(1.33)	16	74K	295M
1396/12/12	4,038	4,032	4,080	4,057	0.07	10	20K	83M
1396/12/09	4,060	4,025	4,070	4,054	0.60	51	277K	1B
1396/12/08	4,027	4,027	4,040	4,030	(2.14)	7	13K	51M
1396/12/07	4,160	4,012	4,160	4,118	(1.2)	25	142K	587M
1396/12/06	4,100	4,100	4,179	4,168	2.06	4	50K	208M
1396/12/05	4,088	4,000	4,150	4,084	1.19	78	450K	2B
1396/12/02	4,051	4,000	4,079	4,036	(0.1)	68	631K	3B
1396/11/30	4,040	4,040	4,040	4,040	(0.17)	7	258K	1B
1396/11/29	4,073	4,030	4,075	4,047	(0.39)	35	289K	1B
1396/11/28	4,062	4,062	4,071	4,063	(0.56)	4	7K	27M
1396/11/25	4,052	4,052	4,101	4,086	(0.29)	17	107K	435M
1396/11/24	4,160	4,080	4,160	4,098	(1.61)	37	434K	2B
1396/11/23	4,158	4,115	4,195	4,165	3.58	41	429K	2B
1396/11/21	4,021	4,021	4,021	4,021	0.22	1	100	402K
1396/11/18	4,011	4,010	4,028	4,012	(0.79)	13	38K	154M
1396/11/17	4,051	4,034	4,154	4,044	(0.64)	13	70K	284M
1396/11/16	4,077	4,042	4,100	4,070	0.12	25	142K	576M
1396/11/15	4,070	4,051	4,070	4,065	(1.5)	7	7K	30M
1396/11/14	4,160	4,120	4,160	4,127	0.07	5	66K	273M
1396/11/11	4,150	4,120	4,150	4,124	(0.43)	8	75K	310M
1396/11/10	4,120	4,120	4,178	4,142	0.58	5	51K	212M
1396/11/09	4,072	4,071	4,198	4,118	(0.39)	5	2K	8M
1396/11/08	4,051	4,051	4,150	4,134	2.10	17	55K	229M
1396/11/07	4,049	4,049	4,049	4,049	(3.3)	1	3K	11M
1396/11/03	4,189	4,180	4,190	4,187	1.04	35	269K	1B
1396/11/02	4,176	4,110	4,193	4,144	(0.72)	34	504K	2B
1396/11/01	4,160	4,016	4,200	4,174	1.41	32	226K	943M
1396/10/30	4,170	4,100	4,170	4,116	0.98	156	2M	9B
1396/10/27	4,131	4,036	4,131	4,076	(1.62)	58	241K	983M
1396/10/26	4,150	4,141	4,150	4,143	0.27	12	38K	159M
1396/10/25	4,122	4,122	4,200	4,132	(1.76)	4	8K	33M
1396/10/24	4,268	4,130	4,268	4,206	1.55	6	3K	12M
1396/10/23	4,170	4,110	4,200	4,142	(1.38)	5	11K	47M
1396/10/20	4,200	4,200	4,200	4,200	1.20	3	11K	46M
1396/10/18	4,147	4,147	4,179	4,150	0.22	9	12K	48M
1396/10/16	4,200	4,102	4,210	4,141	0.15	6	38K	157M
1396/10/13	4,200	4,095	4,200	4,135	(1.55)	12	19K	79M
1396/10/12	4,200	4,100	4,220	4,200	1.13	6	54K	225M
1396/10/10	4,121	4,095	4,270	4,153	(2.74)	24	64K	265M
1396/10/09	4,270	4,269	4,270	4,270	4.53	4	6K	28M
1396/10/06	4,100	4,084	4,100	4,085	(4.91)	2	26K	105M
1396/10/05	4,270	4,270	4,300	4,296	2.26	17	117K	504M
1396/10/04	4,200	4,200	4,272	4,201	(2.3)	24	767K	3B
1396/10/03	4,300	4,300	4,300	4,300	1.49	3	22K	95M
1396/10/02	4,230	4,224	4,250	4,237	(1.49)	8	52K	219M
1396/09/29	4,300	4,250	4,379	4,301	1.39	13	52K	223M
1396/09/28	4,201	4,201	4,300	4,242	0.50	11	13K	55M
1396/09/26	4,297	4,200	4,297	4,221	(1.79)	20	148K	623M
1396/09/25	4,298	4,298	4,298	4,298	2.33	1	2K	11M
1396/09/22	4,200	4,121	4,200	4,200	0.0	5	27K	114M
1396/09/21	4,200	4,200	4,200	4,200	0.0	1	1K	4M
1396/09/20	4,200	4,200	4,200	4,200	0.0	1	1K	6M
1396/09/19	4,220	4,200	4,220	4,200	0.0	7	19K	79M
1396/09/18	4,210	4,199	4,259	4,200	0.96	210	3M	13B
1396/09/14	4,242	4,150	4,242	4,160	0.0	15	117K	488M
1396/09/13	4,160	4,160	4,160	4,160	(0.53)	1	7K	31M
1396/09/12	4,247	4,160	4,248	4,182	1.31	14	125K	525M
1396/09/11	4,166	4,101	4,166	4,128	(0.91)	3	2K	10M
1396/09/08	4,081	4,081	4,237	4,166	2.48	136	1M	5B
1396/09/07	4,102	4,060	4,102	4,065	(3.92)	8	24K	96M
1396/09/05	4,190	4,150	4,269	4,231	4.06	26	133K	563M
1396/09/04	4,045	4,045	4,202	4,066	(3.14)	15	36K	148M
1396/09/01	4,170	4,170	4,200	4,198	3.89	17	136K	572M
1396/08/30	4,001	4,001	4,100	4,041	1.03	9	27K	108M
1396/08/29	4,000	4,000	4,001	4,000	(1.94)	3	5K	20M
1396/08/24	4,010	4,005	4,081	4,079	0.52	46	897K	4B
1396/08/23	4,031	4,031	4,081	4,058	(0.54)	13	37K	148M
1396/08/21	4,080	4,080	4,080	4,080	(1.73)	1	3K	13M
1396/08/17	4,116	4,065	4,185	4,152	0.87	25	572K	2B
1396/08/16	4,237	4,040	4,250	4,116	(3.04)	89	2M	7B
1396/08/14	4,240	4,200	4,259	4,245	0.50	13	66K	282M
1396/08/13	4,139	4,139	4,250	4,224	2.72	44	275K	1B
1396/08/10	3,910	3,910	4,190	4,112	1.98	43	236K	972M
1396/08/09	3,800	3,800	4,040	4,032	4.78	172	2M	8B
1396/08/08	3,799	3,677	3,900	3,848	1.58	13	75K	287M
1396/08/07	3,756	3,756	3,790	3,788	2.77	14	181K	684M
1396/08/06	3,630	3,629	3,715	3,686	4.15	40	212K	781M
1396/08/03	3,526	3,506	3,550	3,539	(0.06)	6	28K	100M
1396/08/02	3,580	3,501	3,610	3,541	(0.31)	18	270K	958M
1396/08/01	3,630	3,502	3,650	3,552	0.62	5	5K	17M
1396/07/26	3,475	3,474	3,600	3,530	0.0	25	210K	743M
1396/07/25	3,529	3,529	3,530	3,530	0.11	2	3K	9M
1396/07/24	3,530	3,523	3,530	3,526	0.69	2	1K	4M
1396/07/23	3,485	3,485	3,502	3,502	0.75	4	2K	5M
1396/07/19	3,500	3,474	3,500	3,476	(0.57)	9	77K	266M
1396/07/18	3,461	3,461	3,501	3,496	(0.26)	4	4K	15M
1396/07/17	3,599	3,500	3,599	3,505	(0.23)	17	231K	809M
1396/07/16	3,550	3,500	3,640	3,513	(0.82)	19	106K	374M
1396/07/15	3,700	3,500	3,700	3,542	(1.97)	16	86K	304M
1396/07/11	3,621	3,610	3,621	3,613	(4.49)	9	28K	101M
1396/07/10	3,780	3,780	3,800	3,783	0.0	18	372K	1B
1396/07/05	3,601	3,601	3,801	3,783	0.32	20	238K	902M
1396/07/04	3,526	3,526	3,780	3,771	4.75	45	662K	2B
1396/07/01	3,600	3,600	3,600	3,600	(0.55)	4	10K	35M
1396/06/29	3,550	3,481	3,673	3,620	3.34	33	456K	2B
1396/06/28	3,445	3,445	3,577	3,503	(0.23)	13	104K	365M
1396/06/27	3,669	3,510	3,669	3,511	(0.65)	6	76K	265M
1396/06/26	3,531	3,521	3,550	3,534	0.91	24	227K	802M
1396/06/25	3,482	3,482	3,660	3,502	(0.14)	9	52K	181M
1396/06/22	3,500	3,500	3,509	3,507	(0.09)	4	1K	5M
1396/06/21	3,501	3,500	3,639	3,510	0.20	99	1M	4B
1396/06/20	3,734	3,500	3,734	3,503	(2.29)	8	22K	76M
1396/06/15	3,770	3,475	3,770	3,585	(1.97)	35	605K	2B
1396/06/14	3,640	3,640	3,700	3,657	(1.16)	12	79K	289M
1396/06/12	3,699	3,660	3,798	3,700	0.63	6	35K	131M
1396/06/11	3,631	3,631	3,699	3,677	0.46	3	28K	103M
1396/06/08	3,700	3,631	3,700	3,660	(2.09)	16	106K	389M
1396/06/07	3,870	3,650	3,880	3,738	(1.99)	12	80K	301M
1396/06/06	3,950	3,800	3,950	3,814	0.95	8	37K	141M
1396/06/05	3,629	3,621	3,788	3,778	4.71	92	675K	3B
1396/06/04	3,600	3,533	3,618	3,608	4.70	33	307K	1B
1396/06/01	3,410	3,402	3,498	3,446	0.70	15	183K	629M
1396/05/31	3,410	3,400	3,450	3,422	0.29	20	256K	875M
1396/05/30	3,421	3,410	3,421	3,412	(0.18)	23	135K	461M
1396/05/29	3,410	3,410	3,450	3,418	0.41	7	32K	109M
1396/05/28	3,413	3,400	3,450	3,404	(1.28)	32	517K	2B
1396/05/25	3,466	3,421	3,466	3,448	(1.49)	20	115K	396M
1396/05/24	3,503	3,460	3,503	3,500	(0.65)	9	110K	384M
1396/05/23	3,512	3,510	3,525	3,523	0.14	4	9K	33M
1396/05/22	3,517	3,516	3,520	3,518	(0.93)	10	41K	143M
1396/05/21	3,515	3,515	3,580	3,551	0.40	12	102K	360M
1396/05/18	3,530	3,515	3,550	3,537	0.31	4	19K	68M
1396/05/17	3,530	3,514	3,598	3,526	(0.06)	13	68K	240M
1396/05/16	3,524	3,523	3,550	3,528	(0.31)	8	25K	88M
1396/05/15	3,550	3,520	3,600	3,539	0.08	8	12K	42M
1396/05/10	3,560	3,518	3,560	3,536	(0.67)	27	66K	233M
1396/05/08	3,535	3,535	3,600	3,560	0.82	6	8K	30M
1396/05/07	3,542	3,518	3,542	3,531	(1.37)	5	3K	12M
1396/05/04	3,550	3,543	3,580	3,580	(0.47)	42	1M	4B
1396/05/03	3,590	3,541	3,648	3,597	(1.05)	22	91K	327M
1396/05/02	3,599	3,599	3,650	3,635	1.82	21	242K	880M
1396/05/01	3,520	3,520	3,580	3,570	1.39	64	2M	8B
1396/04/31	3,510	3,510	3,537	3,521	(1.68)	8	11K	40M
1396/04/28	3,551	3,500	3,615	3,581	(0.53)	25	127K	455M
1396/04/27	3,501	3,501	3,600	3,600	2.86	42	565K	2B
1396/04/26	3,500	3,500	3,599	3,500	(2.75)	11	30K	104M
1396/04/25	3,500	3,500	3,654	3,599	(0.25)	10	15K	55M
1396/04/24	3,600	3,600	3,666	3,608	(0.14)	3	5K	16M
1396/04/21	3,623	3,610	3,624	3,613	(0.28)	25	149K	539M
1396/04/20	3,621	3,621	3,666	3,623	0.06	6	12K	44M
1396/04/19	3,606	3,605	3,626	3,621	0.06	33	329K	1B
1396/04/18	3,625	3,612	3,645	3,619	0.17	14	35K	127M
1396/04/17	3,670	3,610	3,670	3,613	0.06	19	62K	225M
1396/04/14	3,608	3,608	3,645	3,611	0.17	15	171K	618M
1396/04/13	3,600	3,600	3,650	3,605	0.22	43	266K	961M
1396/04/12	3,800	3,602	3,800	3,597	0.0	3	10K	38M
1396/03/27	4,200	4,140	4,236	4,197	0.10	129	1M	4B
1396/03/24	4,200	4,089	4,210	4,193	0.60	35	270K	1B
1396/03/23	4,052	4,052	4,200	4,168	1.29	40	225K	939M
1396/03/22	4,100	4,080	4,150	4,115	(0.77)	37	205K	844M
1396/03/21	4,120	4,081	4,179	4,147	0.56	21	15K	60M
1396/03/20	4,190	4,060	4,200	4,124	(0.02)	25	111K	459M
1396/03/17	4,150	4,070	4,150	4,125	(0.82)	15	18K	73M
1396/03/16	4,061	4,061	4,218	4,159	1.36	19	62K	257M
1396/03/10	4,080	4,080	4,170	4,103	1.33	10	59K	241M
1396/03/09	4,032	4,032	4,060	4,049	0.55	27	155K	629M
1396/03/08	4,026	4,026	4,033	4,027	(0.2)	14	43K	174M
1396/03/07	4,021	4,021	4,038	4,035	0.47	5	20K	81M
1396/03/06	4,012	4,012	4,017	4,016	(0.15)	17	90K	362M
1396/03/03	4,018	4,018	4,187	4,022	(0.69)	11	72K	291M
1396/03/02	4,050	4,050	4,050	4,050	(2.74)	1	5K	20M
1396/03/01	4,003	4,003	4,169	4,164	(0.02)	2	310	1M
1396/02/31	4,250	4,031	4,250	4,165	(1.77)	20	16K	65M
1396/02/30	4,170	4,170	4,251	4,240	4.72	74	455K	2B
1396/02/27	4,150	3,916	4,150	4,049	(0.78)	4	13K	53M
1396/02/26	4,080	4,080	4,149	4,081	(0.78)	5	33K	136M
1396/02/25	4,119	4,100	4,142	4,113	1.11	8	26K	105M
1396/02/24	3,885	3,885	4,110	4,068	(0.39)	9	16K	65M
1396/02/23	4,120	3,844	4,120	4,084	1.39	14	18K	74M
1396/02/20	4,042	3,921	4,079	4,028	2.10	32	171K	688M
1396/02/19	3,842	3,842	4,018	3,945	2.92	25	86K	338M
1396/02/18	3,807	3,807	4,040	3,833	(3.06)	81	850K	3B
1396/02/17	3,986	3,891	4,177	3,954	(3.44)	159	2M	7B
1396/02/16	4,197	4,025	4,197	4,095	0.22	13	30K	125M
1396/02/13	4,217	3,991	4,217	4,086	(2.51)	78	549K	2B
1396/02/12	4,218	4,151	4,218	4,191	0.36	29	84K	354M
1396/02/11	4,218	4,080	4,218	4,176	1.36	21	20K	85M
1396/02/10	4,080	4,080	4,266	4,120	(0.87)	47	296K	1B
1396/02/09	4,270	4,149	4,270	4,156	(4.83)	95	809K	3B
1396/02/06	4,122	4,122	4,376	4,367	2.25	12	15K	65M
1396/02/04	4,177	4,150	4,359	4,271	1.38	17	64K	275M
1396/02/03	4,202	4,202	4,350	4,213	(4.75)	131	920K	4B
1396/02/02	4,172	4,172	4,443	4,423	2.17	71	322K	1B
1396/01/30	4,170	4,170	4,449	4,329	0.0	35	84K	364M
1396/01/29	4,130	4,130	4,447	4,329	1.05	11	142K	615M
1396/01/28	4,280	4,252	4,450	4,284	(4.27)	93	512K	2B
1396/01/27	4,450	4,297	4,570	4,475	1.50	116	586K	3B
1396/01/26	4,295	4,201	4,475	4,409	3.45	192	986K	4B
1396/01/23	4,120	4,120	4,349	4,262	(1.55)	66	296K	1B
1396/01/21	4,289	4,181	4,487	4,329	1.29	139	614K	3B
1396/01/20	4,230	4,120	4,340	4,274	3.01	140	1M	4B
1396/01/19	4,020	4,020	4,153	4,149	4.88	214	1M	5B
1396/01/16	3,752	3,730	3,986	3,956	4.19	247	2M	7B
1396/01/15	3,781	3,777	3,890	3,797	0.69	30	242K	918M
1396/01/14	3,721	3,720	3,859	3,771	1.18	85	955K	4B
1396/01/09	3,721	3,710	3,785	3,727	(1.3)	23	114K	425M
1396/01/08	3,711	3,711	3,820	3,776	1.12	86	313K	1B
1396/01/07	3,711	3,711	3,750	3,734	(0.9)	37	83K	310M
1396/01/06	3,800	3,749	3,800	3,768	(1.46)	35	109K	412M
1396/01/05	3,790	3,702	3,897	3,824	2.77	33	116K	444M
1395/12/28	3,669	3,630	3,758	3,721	3.07	35	126K	468M
1395/12/25	3,610	3,610	3,620	3,610	(0.93)	15	62K	223M
1395/12/23	3,656	3,601	3,675	3,644	0.22	3	6K	20M
1395/12/22	3,629	3,625	3,648	3,636	1.25	16	203K	738M
1395/12/21	3,581	3,570	3,620	3,591	(0.25)	22	142K	509M
1395/12/18	3,610	3,587	3,610	3,600	(0.66)	28	79K	284M
1395/12/17	3,602	3,602	3,650	3,624	0.47	10	7K	27M
1395/12/16	3,601	3,601	3,610	3,607	(0.11)	9	16K	56M
1395/12/15	3,651	3,580	3,690	3,611	(1.37)	24	47K	171M
1395/12/14	3,656	3,656	3,700	3,661	(0.62)	6	21K	75M
1395/12/11	3,730	3,652	3,730	3,684	(0.81)	9	10K	36M
1395/12/10	3,700	3,700	3,745	3,714	1.28	93	554K	2B
1395/12/09	3,650	3,650	3,689	3,667	1.58	18	28K	104M
1395/12/08	3,671	3,560	3,678	3,610	(2.56)	61	367K	1B
1395/12/07	3,680	3,680	3,728	3,705	0.84	44	199K	736M
1395/12/04	3,630	3,630	3,695	3,674	2.34	84	432K	2B
1395/12/03	3,600	3,510	3,607	3,590	0.93	28	163K	584M
1395/12/02	3,501	3,501	3,605	3,557	0.57	17	73K	260M
1395/12/01	3,567	3,451	3,606	3,537	(0.34)	64	279K	988M
1395/11/30	3,509	3,509	3,552	3,549	1.28	6	4K	13M
1395/11/27	3,500	3,500	3,520	3,504	(0.74)	13	16K	57M
1395/11/26	3,559	3,495	3,614	3,530	(2.32)	33	147K	520M
1395/11/25	3,490	3,480	3,624	3,614	2.55	22	157K	568M
1395/11/24	3,506	3,500	3,619	3,524	(1.18)	32	58K	205M
1395/11/23	3,503	3,503	3,624	3,566	(0.22)	8	13K	48M
1395/11/20	3,533	3,501	3,620	3,574	1.33	20	36K	129M
1395/11/19	3,568	3,501	3,570	3,527	(2.52)	54	283K	999M
1395/11/18	3,535	3,531	3,650	3,618	0.95	17	46K	167M
1395/11/17	3,640	3,551	3,640	3,584	(0.99)	23	89K	319M
1395/11/16	3,611	3,583	3,680	3,620	(1.71)	26	87K	316M
1395/11/13	3,690	3,609	3,700	3,683	(1.1)	15	96K	353M
1395/11/12	3,685	3,680	3,747	3,724	0.40	43	86K	321M
1395/11/11	3,639	3,608	3,720	3,709	1.95	41	146K	540M
1395/11/10	3,630	3,630	3,640	3,638	0.47	6	28K	101M
1395/11/09	3,679	3,607	3,680	3,621	0.03	22	83K	300M
1395/11/06	3,620	3,620	3,625	3,620	(0.47)	7	12K	44M
1395/11/05	3,680	3,603	3,680	3,637	(0.19)	7	3K	10M
1395/11/04	3,574	3,574	3,650	3,644	1.76	7	44K	160M
1395/11/03	3,600	3,550	3,600	3,581	(0.67)	8	10K	37M
1395/11/02	3,698	3,601	3,698	3,605	(1.37)	7	68K	246M
1395/10/29	3,650	3,602	3,670	3,655	0.44	17	50K	183M
1395/10/28	3,699	3,615	3,700	3,639	(0.41)	11	55K	202M
1395/10/27	3,602	3,600	3,700	3,654	(0.44)	13	92K	334M
1395/10/26	3,719	3,600	3,720	3,670	(0.78)	13	52K	192M
1395/10/25	3,637	3,550	3,721	3,699	4.34	77	367K	1B
1395/10/22	3,570	3,500	3,575	3,545	(1.77)	49	277K	981M
1395/10/20	3,627	3,570	3,630	3,609	(0.19)	6	3K	11M
1395/10/19	3,639	3,552	3,639	3,616	1.03	12	36K	131M
1395/10/18	3,522	3,522	3,619	3,579	(0.06)	22	165K	591M
1395/10/15	3,600	3,550	3,600	3,581	(0.39)	30	264K	946M
1395/10/14	3,581	3,570	3,605	3,595	(1.02)	10	25K	88M
1395/10/13	3,570	3,570	3,684	3,632	0.55	24	92K	335M
1395/10/12	3,590	3,560	3,672	3,612	(0.06)	20	102K	368M
1395/10/11	3,639	3,590	3,639	3,614	0.25	17	91K	329M
1395/10/08	3,610	3,600	3,639	3,605	(0.88)	14	131K	473M
1395/10/07	3,630	3,581	3,700	3,637	(1.84)	30	256K	929M
1395/10/06	3,621	3,620	3,750	3,705	1.93	21	117K	434M
1395/10/05	3,643	3,631	3,643	3,635	(2.26)	7	12K	45M
1395/10/04	3,694	3,690	3,758	3,719	1.61	17	39K	145M
1395/10/01	3,650	3,615	3,693	3,660	1.24	7	4K	15M
1395/09/30	3,679	3,600	3,679	3,615	(1.61)	48	188K	680M
1395/09/29	3,700	3,650	3,710	3,674	(0.57)	20	236K	866M
1395/09/28	3,705	3,680	3,768	3,695	(0.38)	10	6K	23M
1395/09/24	3,700	3,685	3,750	3,709	1.48	76	261K	969M
1395/09/23	3,660	3,575	3,700	3,655	2.87	20	42K	154M
1395/09/22	3,533	3,533	3,620	3,553	(0.53)	268	3M	12B
1395/09/21	3,621	3,550	3,621	3,572	(3.01)	194	2M	6B
1395/09/20	3,792	3,623	3,792	3,683	(1.37)	84	707K	3B
1395/09/17	3,699	3,699	3,750	3,734	2.16	69	440K	2B
1395/09/16	3,795	3,620	3,800	3,655	(3.87)	205	2M	6B
1395/09/15	3,801	3,795	3,919	3,802	(1.55)	26	103K	392M
1395/09/14	3,900	3,801	3,900	3,862	1.31	20	64K	247M
1395/09/13	3,841	3,770	3,855	3,812	(1.01)	51	185K	704M
1395/09/09	3,860	3,842	3,950	3,851	(0.75)	25	142K	548M
1395/09/07	3,860	3,860	3,910	3,880	(2.27)	26	46K	179M
1395/09/06	3,989	3,968	3,989	3,970	2.06	11	43K	171M
1395/09/03	3,860	3,860	3,910	3,890	0.03	138	2M	7B
1395/09/02	3,921	3,872	3,921	3,889	(1.12)	47	231K	900M
1395/09/01	3,922	3,921	3,990	3,933	(0.35)	14	30K	116M
1395/08/29	4,000	3,927	4,000	3,947	(1.35)	15	44K	175M
1395/08/26	4,037	3,924	4,037	4,001	1.52	26	91K	362M
1395/08/25	4,007	3,907	4,007	3,941	(1.62)	48	397K	2B
1395/08/24	4,020	4,000	4,035	4,006	0.23	46	137K	550M
1395/08/23	3,905	3,905	4,050	3,997	(0.08)	31	91K	363M
1395/08/22	3,920	3,910	4,029	4,000	3.23	78	550K	2B
1395/08/19	3,969	3,862	3,969	3,875	(4.67)	135	797K	3B
1395/08/18	4,083	4,035	4,100	4,065	0.40	120	2M	6B
1395/08/17	4,050	4,000	4,128	4,049	1.07	93	670K	3B
1395/08/16	3,922	3,922	4,050	4,006	(0.05)	16	65K	262M
1395/08/15	4,020	4,000	4,050	4,008	(1.09)	55	193K	772M
1395/08/12	4,055	4,050	4,060	4,052	(0.22)	25	55K	224M
1395/08/11	4,075	4,053	4,088	4,061	(0.9)	40	66K	267M
1395/08/10	4,130	4,082	4,198	4,098	0.05	107	763K	3B
1395/08/09	4,140	4,072	4,140	4,096	(0.56)	65	211K	864M
1395/08/08	4,150	4,096	4,152	4,119	0.32	110	444K	2B
1395/08/05	4,140	4,080	4,144	4,106	0.42	63	156K	640M
1395/08/04	4,031	4,011	4,125	4,089	0.32	69	233K	952M
1395/08/03	4,051	4,051	4,146	4,076	(1.14)	33	64K	261M
1395/08/02	4,141	4,100	4,141	4,123	(0.17)	58	223K	917M
1395/08/01	4,150	4,110	4,150	4,130	1.18	71	238K	983M
1395/07/28	4,160	4,003	4,160	4,082	(2.9)	117	594K	2B
1395/07/27	4,190	4,181	4,257	4,204	(0.66)	15	11K	46M
1395/07/26	4,211	4,206	4,252	4,232	0.91	20	130K	550M
1395/07/25	4,221	4,172	4,250	4,194	(0.76)	64	672K	3B
1395/07/24	4,330	4,204	4,330	4,226	(2.51)	20	19K	81M
1395/07/19	4,432	4,300	4,432	4,335	(1.07)	13	15K	66M
1395/07/18	4,280	4,280	4,440	4,382	1.53	15	18K	80M
1395/07/17	4,470	4,280	4,470	4,316	(3.81)	9	63K	272M
1395/07/13	4,545	4,486	4,545	4,487	0.02	2	15K	68M
1395/07/12	4,348	4,348	4,502	4,486	4.62	60	306K	1B
1395/07/11	4,499	4,259	4,499	4,288	(4.07)	21	86K	369M
1395/07/10	4,523	4,450	4,524	4,470	(0.29)	23	29K	130M
1395/07/07	4,310	4,310	4,522	4,483	3.41	29	163K	730M
1395/07/06	4,350	4,309	4,380	4,335	0.0	30	899K	4B
1395/07/05	4,360	4,309	4,360	4,335	0.60	9	23K	100M
1395/07/04	4,323	4,300	4,323	4,309	(2.47)	13	15K	66M
1395/07/03	4,450	4,350	4,450	4,418	0.43	14	61K	268M
1395/06/31	4,305	4,305	4,444	4,399	(0.61)	6	30K	132M
1395/06/29	4,303	4,303	4,500	4,426	2.72	16	45K	198M
1395/06/28	4,330	4,303	4,330	4,309	0.82	7	15K	66M
1395/06/27	4,273	4,273	4,276	4,274	(1.68)	4	2K	7M
1395/06/24	4,350	4,301	4,350	4,347	(0.71)	36	542K	2B
1395/06/23	4,300	4,277	4,400	4,378	0.0	102	2M	9B
1395/06/21	4,250	4,250	4,400	4,378	1.55	552	6M	26B
1395/06/20	4,221	4,221	4,535	4,311	(1.1)	19	125K	537M
1395/06/17	4,400	4,300	4,600	4,359	(1.6)	28	85K	371M
1395/06/16	4,422	4,410	4,628	4,430	0.18	11	8K	37M
1395/06/15	4,428	4,420	4,428	4,422	(3.87)	12	50K	221M
1395/06/14	4,599	4,598	4,600	4,600	0.63	143	1M	6B
1395/06/10	4,550	4,450	4,575	4,571	0.91	94	2M	9B
1395/06/09	4,528	4,528	4,583	4,530	(1.16)	5	10K	43M
1395/06/08	4,600	4,526	4,600	4,583	(0.37)	14	172K	789M
1395/06/07	4,611	4,575	4,665	4,600	(2.11)	18	84K	386M
1395/06/06	4,699	4,699	4,699	4,699	(0.13)	1	10K	47M
1395/06/03	4,630	4,620	4,709	4,705	0.09	12	72K	338M
1395/06/02	4,749	4,620	4,749	4,701	(0.44)	8	177K	830M
1395/06/01	4,750	4,700	4,750	4,722	(0.02)	25	156K	737M
1395/05/31	4,729	4,700	4,740	4,723	1.13	19	59K	280M
1395/05/30	4,616	4,616	4,700	4,670	0.65	8	23K	109M
1395/05/27	4,657	4,614	4,677	4,640	(0.73)	8	24K	113M
1395/05/26	4,675	4,671	4,700	4,674	(0.09)	15	63K	296M
1395/05/25	4,680	4,675	4,680	4,678	(0.02)	8	26K	124M
1395/05/24	4,700	4,675	4,701	4,679	(1.68)	21	41K	190M
1395/05/23	4,756	4,710	4,793	4,759	1.62	48	454K	2B
1395/05/20	4,570	4,560	4,740	4,683	2.88	26	109K	509M
1395/05/19	4,690	4,550	4,690	4,552	(1.15)	15	67K	306M
1395/05/18	4,585	4,585	4,615	4,605	(0.54)	20	120K	552M
1395/05/17	4,630	4,630	4,640	4,630	(0.32)	8	27K	125M
1395/05/16	4,621	4,611	4,675	4,645	(3.05)	34	235K	1B
1395/05/13	4,796	4,602	4,796	4,791	0.44	5	41K	198M
1395/05/12	4,650	4,650	4,799	4,770	0.46	21	95K	454M
1395/05/11	4,625	4,625	4,800	4,748	(1.45)	28	232K	1B
1395/05/10	4,849	4,716	4,898	4,818	(0.08)	44	352K	2B
1395/05/06	4,600	4,600	4,825	4,822	1.39	3	50K	242M
1395/05/05	4,700	4,595	4,799	4,756	1.11	35	152K	725M
1395/05/04	4,660	4,660	4,767	4,704	(2.61)	40	200K	939M
1395/05/03	4,789	4,663	4,839	4,830	4.79	304	3M	16B
1395/05/02	4,466	4,466	4,669	4,609	3.64	38	163K	749M
1395/04/30	4,345	4,345	4,465	4,447	1.93	15	190K	845M
1395/04/29	4,285	4,268	4,410	4,363	0.72	68	147K	641M
1395/04/28	4,301	4,300	4,440	4,332	(0.09)	41	244K	1B
1395/04/27	4,300	4,300	4,399	4,336	0.37	43	308K	1B
1395/04/26	4,202	4,202	4,343	4,320	0.54	31	178K	770M
1395/04/23	4,293	4,226	4,300	4,297	0.87	17	35K	151M
1395/04/22	4,186	4,186	4,300	4,260	0.83	42	273K	1B
1395/04/21	4,190	4,190	4,269	4,225	0.84	17	73K	307M
1395/04/20	4,184	4,184	4,230	4,190	0.07	11	30K	125M
1395/04/19	4,186	4,184	4,192	4,187	0.07	24	107K	447M
1395/04/15	4,170	4,170	4,268	4,184	(0.26)	8	87K	363M
1395/04/14	4,287	4,161	4,287	4,195	(1.94)	34	318K	1B
1395/04/13	4,290	4,241	4,330	4,278	0.0	38	136K	584M
1395/04/12	4,289	4,181	4,295	4,278	0.80	14	31K	133M
1395/04/09	4,163	4,163	4,360	4,244	(3.13)	41	139K	591M
1395/04/08	4,379	4,311	4,480	4,381	1.74	75	352K	2B
1395/04/06	4,105	4,105	4,328	4,306	4.46	107	685K	3B
1395/04/05	4,299	4,100	4,299	4,122	(4.32)	11	67K	275M
1395/04/02	4,263	4,251	4,340	4,308	3.46	46	130K	560M
1395/04/01	4,070	4,070	4,258	4,164	2.56	43	257K	1B
1395/03/31	4,031	4,031	4,100	4,060	(0.47)	18	69K	280M
1395/03/30	4,022	4,022	4,100	4,079	(0.37)	25	144K	588M
1395/03/29	4,144	4,060	4,145	4,094	0.15	34	166K	679M
1395/03/26	4,011	4,011	4,145	4,088	1.87	27	132K	541M
1395/03/25	4,010	4,004	4,050	4,013	(0.5)	39	133K	532M
1395/03/24	4,080	4,022	4,150	4,033	(0.12)	52	372K	2B
1395/03/23	4,005	4,003	4,080	4,038	0.10	31	116K	470M
1395/03/22	4,005	4,005	4,100	4,034	(2.25)	44	163K	656M
1395/03/19	4,123	4,059	4,187	4,127	(1.55)	41	185K	765M
1395/03/18	4,191	4,181	4,200	4,192	0.38	44	159K	665M
1395/03/17	4,173	4,164	4,200	4,176	(1.53)	25	79K	328M
1395/03/16	4,198	4,198	4,285	4,241	1.24	103	623K	3B
1395/03/12	4,100	4,002	4,231	4,189	1.40	73	412K	2B
1395/03/11	4,079	4,050	4,189	4,131	0.83	43	307K	1B
1395/03/10	4,035	4,035	4,115	4,097	1.14	64	427K	2B
1395/03/09	4,030	4,002	4,086	4,051	0.52	40	268K	1B
1395/03/08	3,921	3,900	4,090	4,030	2.52	173	978K	4B
1395/03/05	3,963	3,900	3,998	3,931	4.80	144	1M	6B
1395/02/29	4,300	4,270	4,350	4,301	1.49	134	989K	4B
1395/02/25	4,238	4,238	4,238	4,238	4.98	7	12K	52M
1395/02/22	4,072	4,011	4,136	4,037	(1.94)	89	803K	3B
1395/02/21	4,106	4,080	4,144	4,117	(0.63)	46	321K	1B
1395/02/20	4,150	4,119	4,180	4,143	(1.0)	44	293K	1B
1395/02/19	4,175	4,141	4,200	4,185	0.12	46	141K	591M
1395/02/18	4,150	4,130	4,260	4,180	0.17	45	195K	815M
1395/02/15	4,171	4,160	4,199	4,173	(0.48)	42	186K	777M
1395/02/14	4,350	4,152	4,350	4,193	(1.53)	64	408K	2B
1395/02/13	4,210	4,204	4,349	4,258	(0.61)	83	281K	1B
1395/02/12	4,350	4,270	4,359	4,284	(1.52)	57	221K	947M
1395/02/11	4,322	4,300	4,409	4,350	0.69	115	803K	3B
1395/02/08	4,207	4,159	4,361	4,320	4.00	114	264K	1B
1395/02/07	4,151	4,150	4,161	4,154	(1.77)	25	95K	396M
1395/02/06	4,269	4,200	4,270	4,229	0.36	79	375K	2B
1395/02/05	4,159	4,159	4,269	4,214	3.51	85	370K	2B
1395/02/04	4,000	4,000	4,170	4,071	0.64	32	139K	568M
1395/02/01	4,001	4,001	4,090	4,045	0.82	33	235K	949M
1395/01/31	4,100	3,920	4,101	4,012	(2.67)	79	515K	2B
1395/01/30	4,020	4,020	4,189	4,122	2.82	73	672K	3B
1395/01/29	3,902	3,901	4,054	4,009	0.12	65	388K	2B
1395/01/28	4,122	3,947	4,122	4,004	(3.61)	112	540K	2B
1395/01/25	4,280	4,141	4,280	4,154	(2.3)	91	551K	2B
1395/01/24	4,322	4,210	4,322	4,252	(1.51)	97	877K	4B
1395/01/23	4,349	4,301	4,350	4,317	0.23	41	150K	648M
1395/01/22	4,300	4,291	4,368	4,307	(0.78)	103	628K	3B
1395/01/21	4,377	4,295	4,399	4,341	0.12	97	513K	2B
1395/01/18	4,400	4,283	4,400	4,336	(0.8)	78	276K	1B
1395/01/17	4,256	4,256	4,410	4,371	1.27	122	291K	1B
1395/01/16	4,410	4,276	4,410	4,316	(0.85)	113	917K	4B
1395/01/15	4,445	4,287	4,450	4,353	(0.62)	140	519K	2B
1395/01/14	4,410	4,290	4,448	4,380	(2.3)	87	348K	2B
1395/01/11	4,450	4,200	4,590	4,483	1.98	153	432K	2B
1395/01/10	4,390	4,350	4,414	4,396	4.57	76	337K	1B
1395/01/09	4,400	4,123	4,432	4,204	(3.13)	86	360K	2B
1395/01/08	4,390	4,315	4,400	4,340	(1.36)	99	462K	2B
1395/01/07	4,367	4,367	4,480	4,400	(1.23)	129	557K	2B
1394/12/26	4,570	4,390	4,630	4,455	(3.51)	400	3M	12B
1394/12/25	4,680	4,516	4,680	4,617	(1.83)	449	5M	21B
1394/12/24	4,570	4,570	4,777	4,703	1.01	504	3M	13B
1394/12/22	4,514	4,514	4,769	4,656	2.28	296	2M	8B
1394/12/19	4,570	4,500	4,620	4,552	0.51	169	2M	7B
1394/12/18	4,514	4,500	4,600	4,529	(1.74)	203	1M	6B
1394/12/17	4,800	4,568	4,800	4,609	(4.14)	314	2M	11B
1394/12/16	4,724	4,723	4,880	4,808	1.80	262	1M	6B
1394/12/15	4,500	4,500	4,738	4,723	4.65	345	3M	12B
1394/12/12	4,550	4,500	4,550	4,513	(2.06)	154	1M	6B
1394/12/11	4,598	4,518	4,670	4,608	1.99	163	624K	3B
1394/12/10	4,590	4,500	4,600	4,518	0.27	122	553K	2B
1394/12/09	4,550	4,466	4,590	4,506	(2.13)	172	993K	4B
1394/12/08	4,649	4,501	4,686	4,604	1.34	103	239K	1B
1394/12/05	4,480	4,400	4,630	4,543	1.02	201	2M	8B
1394/12/04	4,799	4,452	4,799	4,497	(4.03)	227	2M	8B
1394/12/03	4,510	4,502	4,708	4,686	4.50	118	486K	2B
1394/12/02	4,580	4,405	4,600	4,484	(3.28)	238	2M	10B
1394/12/01	4,842	4,554	4,842	4,636	(3.28)	422	4M	16B
1394/11/28	4,622	4,622	4,899	4,793	1.68	337	2M	10B
1394/11/27	4,783	4,656	4,800	4,714	(2.84)	250	2M	8B
1394/11/26	4,770	4,770	4,957	4,852	1.13	198	1M	5B
1394/11/25	4,660	4,660	4,900	4,798	(0.52)	176	1M	6B
1394/11/24	4,906	4,810	5,020	4,823	(4.74)	366	4M	17B
1394/11/21	4,946	4,946	5,264	5,063	(2.75)	626	4M	20B
1394/11/20	5,300	4,906	5,367	5,206	1.64	657	3M	17B
1394/11/19	4,947	4,947	5,140	5,122	4.62	769	7M	34B
1394/11/18	4,740	4,725	4,911	4,896	4.66	665	6M	29B
1394/11/17	4,749	4,622	4,749	4,678	2.32	163	1M	5B
1394/11/14	4,474	4,474	4,730	4,572	(2.66)	247	2M	10B
1394/11/13	4,800	4,590	4,878	4,697	0.84	276	2M	9B
1394/11/12	4,578	4,578	4,663	4,658	4.89	331	4M	16B
1394/11/11	4,535	4,371	4,536	4,441	(1.66)	160	703K	3B
1394/11/10	4,570	4,477	4,650	4,516	(4.16)	398	3M	12B
1394/11/07	4,900	4,599	4,900	4,712	(2.66)	570	3M	15B
1394/11/06	4,620	4,620	4,904	4,841	3.64	1,177	12M	59B
1394/11/05	4,640	4,555	4,720	4,671	(0.21)	511	4M	18B
1394/11/04	4,729	4,604	4,729	4,681	(0.3)	423	2M	11B
1394/11/03	4,718	4,569	4,849	4,695	(0.63)	706	6M	28B
1394/10/30	4,600	4,520	4,845	4,725	1.85	480	4M	17B
1394/10/29	4,501	4,501	4,641	4,639	4.95	625	6M	29B
1394/10/28	4,457	4,317	4,500	4,420	(1.82)	302	2M	8B
1394/10/27	4,650	4,334	4,700	4,502	(0.49)	842	7M	32B
1394/10/26	4,488	4,411	4,574	4,524	3.83	1,065	7M	34B
1394/10/23	4,375	4,309	4,419	4,357	(0.37)	1,600	5M	23B
1394/10/22	4,406	4,285	4,450	4,373	(1.42)	1,619	6M	25B
1394/10/21	4,390	4,370	4,520	4,436	1.49	1,737	6M	25B
1394/10/20	4,180	4,133	4,434	4,371	3.50	4,078	14M	60B
1394/10/19	4,228	4,121	4,228	4,223	4.87	7,673	35M	146B
1394/10/16	3,901	3,900	4,029	4,027	4.92	5,786	27M	107B
1394/10/15	3,633	3,633	3,855	3,838	4.52	3,029	10M	38B
1394/10/14	3,619	3,619	3,710	3,672	1.35	893	2M	9B
1394/10/13	3,610	3,577	3,640	3,623	(0.14)	748	2M	8B
1394/10/12	3,676	3,601	3,677	3,628	(1.33)	490	1M	4B
1394/10/09	3,550	3,550	3,753	3,677	2.54	1,167	3M	12B
1394/10/07	3,515	3,515	3,632	3,586	0.70	532	1M	5B
1394/10/06	3,500	3,484	3,610	3,561	1.86	786	2M	7B
1394/10/05	3,500	3,481	3,550	3,496	(0.2)	352	877K	3B
1394/10/02	3,520	3,495	3,535	3,503	(0.37)	470	1M	4B
1394/10/01	3,560	3,500	3,584	3,516	(1.4)	486	959K	3B
1394/09/30	3,549	3,538	3,619	3,566	1.42	432	1M	4B
1394/09/29	3,500	3,500	3,560	3,516	(1.32)	375	1M	4B
1394/09/28	3,625	3,530	3,625	3,563	(2.49)	675	2M	6B
1394/09/25	3,698	3,621	3,725	3,654	(0.22)	1,230	3M	11B
1394/09/24	3,626	3,626	3,680	3,662	1.02	1,459	4M	14B
1394/09/23	3,579	3,528	3,655	3,625	1.20	2,563	7M	25B
1394/09/22	3,559	3,542	3,620	3,582	0.65	1,060	2M	8B
1394/09/18	3,456	3,456	3,598	3,559	2.01	1,956	4M	14B
1394/09/17	3,461	3,439	3,533	3,489	(0.26)	1,316	2M	9B
1394/09/16	3,475	3,460	3,548	3,498	(0.2)	1,770	4M	13B
1394/09/15	3,552	3,465	3,577	3,505	(1.93)	2,851	6M	20B
1394/09/14	3,592	3,541	3,606	3,574	(0.91)	5,998	11M	38B
1394/09/10	3,675	3,530	3,675	3,607	1.04	23,313	48M	173B
1394/09/09	3,570	3,570	3,570	3,570	5.00	2,706	6M	22B
1394/09/08	3,400	3,400	3,400	3,400	240.00	25,187	100M	340B