Name: کشتیرانی دریای خزر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کشتیرانی دریای خزر
حخزر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	10,020	10,020	10,360	10,040	(2.71)	1,016	34M	342B
1405/06/28	10,430	9,830	10,430	10,320	1.88	1,763	44M	457B
1405/06/25	10,130	10,000	10,130	10,130	2.95	897	57M	578B
1405/06/24	9,840	9,840	9,840	9,840	2.93	155	14M	136B
1405/06/23	9,560	9,560	9,560	9,560	2.91	129	11M	105B
1405/06/22	9,290	9,290	9,290	9,290	2.99	174	10M	91B
1405/06/21	9,030	8,900	9,030	9,020	2.85	416	22M	196B
1405/06/18	8,810	8,350	8,810	8,770	2.45	604	22M	192B
1405/06/17	8,560	8,340	8,560	8,560	2.88	482	26M	222B
1405/06/16	8,320	8,310	8,320	8,320	2.97	213	15M	121B
1405/06/15	8,100	7,870	8,100	8,080	2.67	573	30M	242B
1405/06/14	7,870	7,870	7,870	7,870	2.88	142	12M	98B
1405/06/11	7,300	7,300	7,740	7,650	1.73	475	25M	189B
1405/06/10	7,520	7,400	7,520	7,520	2.87	822	56M	423B
1405/06/09	7,310	7,250	7,310	7,310	2.96	308	21M	157B
1405/06/08	7,250	6,960	7,250	7,100	0.0	1,734	31M	219B
1405/06/07	7,250	6,960	7,250	7,100	0.0	1,734	31M	219B
1405/06/04	7,350	7,000	7,350	7,100	(1.53)	1,350	44M	311B
1405/06/03	7,200	7,110	7,220	7,210	2.85	401	13M	95B
1405/06/02	6,710	6,710	7,060	7,010	2.19	360	16M	115B
1405/06/01	6,790	6,610	6,900	6,840	2.09	1,326	45M	307B
1405/05/31	6,840	6,540	6,840	6,700	0.75	679	19M	127B
1405/05/28	6,560	6,400	6,690	6,650	2.31	543	38M	250B
1405/05/27	6,500	6,500	6,500	6,500	2.85	74	4M	29B
1405/05/26	6,320	6,320	6,320	6,320	2.93	112	11M	68B
1405/05/25	5,970	5,970	6,330	6,140	(0.16)	646	21M	132B
1405/05/24	6,180	6,150	6,210	6,150	(3.0)	615	29M	178B
1405/05/21	6,030	6,030	6,370	6,340	2.42	856	22M	139B
1405/05/20	6,030	6,030	6,370	6,340	2.42	857	22M	139B
1405/05/19	6,190	6,170	6,350	6,190	(2.67)	633	28M	176B
1405/05/18	6,430	6,070	6,430	6,360	1.76	1,262	80M	507B
1405/05/17	6,250	6,250	6,250	6,250	2.97	98	12M	72B
1405/05/14	6,070	6,070	6,070	6,070	2.88	29	344K	2B
1405/05/13	5,900	5,900	5,900	5,900	2.97	62	7M	40B
1405/05/12	5,900	5,900	5,900	5,900	2.97	62	7M	40B
1405/05/11	5,730	5,730	5,730	5,730	2.87	85	7M	39B
1405/05/10	5,580	5,340	5,590	5,570	2.58	741	35M	197B
1405/05/07	5,430	5,430	5,580	5,430	(2.86)	764	39M	211B
1405/05/06	5,580	5,580	5,750	5,590	(2.78)	2,365	180M	1T
1405/05/05	5,750	5,750	5,750	5,750	(2.87)	233	8M	45B
1405/05/04	6,050	5,870	6,130	5,920	5.53	586	67M	398B
1405/04/22	6,500	6,500	6,820	6,780	2.26	352	26M	176B
1405/04/21	6,560	6,560	6,840	6,630	(1.92)	1,690	59M	391B
1405/04/20	6,770	6,580	6,770	6,760	2.74	668	52M	352B
1405/04/17	6,630	6,320	6,630	6,580	2.17	1,405	111M	732B
1405/04/16	6,440	6,440	6,440	6,440	2.88	86	10M	65B
1405/04/15	6,260	6,260	6,260	6,260	2.96	56	5M	34B
1405/04/14	6,260	6,260	6,260	6,260	2.96	56	5M	34B
1405/04/13	6,260	6,260	6,260	6,260	2.96	56	5M	34B
1405/04/10	6,260	6,260	6,260	6,260	2.96	56	5M	34B
1405/04/09	6,080	6,080	6,080	6,080	2.88	71	7M	44B
1405/04/08	5,630	5,630	5,930	5,910	2.60	668	46M	273B
1405/04/07	5,840	5,540	5,840	5,760	1.59	2,362	102M	589B
1405/04/06	5,670	5,670	5,670	5,670	2.85	134	16M	91B
1405/04/03	5,513	5,513	5,513	5,513	2.99	99	13M	69B
1405/04/01	5,440	5,149	5,440	5,353	1.34	3,431	173M	926B
1405/03/31	5,282	5,282	5,282	5,282	2.98	673	110M	583B
1405/03/30	5,129	5,129	5,129	5,129	2.99	82	11M	57B
1405/03/27	4,980	4,980	4,980	4,980	3.00	122	18M	89B
1405/03/26	4,835	4,835	4,835	4,835	2.98	128	15M	75B
1405/03/25	4,695	4,695	4,695	4,695	2.98	75	9M	42B
1405/03/19	4,559	4,559	4,559	4,559	2.98	101	14M	64B
1405/03/18	4,437	4,200	4,437	4,427	2.76	1,188	155M	688B
1405/03/17	4,308	4,308	4,308	4,308	2.99	178	31M	133B
1405/03/16	4,183	4,183	4,183	4,183	2.98	169	29M	120B
1405/03/13	4,062	4,062	4,062	4,062	2.99	114	14M	57B
1405/03/12	3,944	3,944	3,944	3,944	2.98	158	22M	87B
1405/03/11	3,830	3,830	3,830	3,830	2.98	176	28M	106B
1405/03/10	3,719	3,719	3,719	3,719	2.99	177	30M	113B
1405/03/09	3,611	3,611	3,611	3,611	2.99	104	18M	65B
1405/03/06	3,506	3,506	3,506	3,506	3.00	59	9M	31B
1405/03/05	3,506	3,506	3,506	3,506	3.00	59	9M	31B
1405/03/04	3,404	3,404	3,404	3,404	3.00	57	6M	21B
1405/03/03	3,305	3,305	3,305	3,305	2.99	65	9M	29B
1405/03/02	3,209	3,209	3,209	3,209	2.98	57	8M	27B
1405/02/30	3,116	3,116	3,116	3,116	2.97	24	4M	13B
1405/02/29	2,957	2,957	3,139	3,026	(0.72)	360	37M	111B
1404/12/09	3,023	2,957	3,070	2,988	(1.97)	543	6M	18B
1404/12/06	3,075	3,012	3,079	3,048	1.84	32	740K	2B
1404/12/05	3,010	2,947	3,057	2,993	0.17	480	7M	20B
1404/12/04	2,989	2,936	3,002	2,988	2.50	76	2M	7B
1404/12/03	2,912	2,912	2,960	2,915	(2.9)	112	5M	13B
1404/12/02	3,002	3,002	3,002	3,002	(2.97)	58	4M	11B
1404/11/29	3,110	3,066	3,147	3,094	0.32	366	4M	11B
1404/11/28	3,010	3,010	3,085	3,084	2.94	107	5M	15B
1404/11/27	3,019	2,979	3,019	2,996	(0.3)	207	3M	9B
1404/11/26	3,071	2,965	3,071	3,005	(1.67)	581	6M	18B
1404/11/25	3,099	3,022	3,140	3,056	(0.42)	609	6M	19B
1404/11/21	3,055	3,044	3,099	3,069	0.92	87	2M	6B
1404/11/20	3,041	3,041	3,043	3,041	(3.0)	79	5M	16B
1404/11/19	3,178	3,031	3,178	3,135	1.59	120	8M	25B
1404/11/18	3,080	3,040	3,094	3,086	2.73	100	5M	17B
1404/11/14	3,043	3,003	3,048	3,004	(2.94)	205	14M	41B
1404/11/13	3,180	3,014	3,180	3,095	(0.39)	167	7M	23B
1404/11/12	3,106	3,106	3,150	3,107	(2.97)	235	17M	54B
1404/11/11	3,201	3,199	3,230	3,202	(2.88)	94	7M	23B
1404/11/08	3,297	3,297	3,300	3,297	(2.97)	183	16M	54B
1404/11/07	3,391	3,391	3,570	3,398	(2.78)	254	20M	67B
1404/11/06	3,495	3,495	3,495	3,495	(3.0)	39	3M	12B
1404/11/05	3,603	3,603	3,603	3,603	(2.99)	176	24M	87B
1404/11/04	3,727	3,613	3,727	3,714	2.63	931	73M	271B
1404/11/01	3,619	3,619	3,619	3,619	2.99	253	43M	154B
1404/10/30	3,434	3,422	3,521	3,514	2.78	163	11M	38B
1404/10/29	3,430	3,349	3,459	3,419	1.79	208	15M	53B
1404/10/28	3,359	3,306	3,359	3,359	2.97	148	11M	37B
1404/10/24	3,341	3,245	3,341	3,262	(2.48)	729	21M	69B
1404/10/23	3,382	3,289	3,450	3,345	(1.33)	649	11M	37B
1404/10/22	3,316	3,316	3,415	3,390	2.23	224	10M	35B
1404/10/21	3,310	3,305	3,409	3,316	(2.67)	692	29M	97B
1404/10/20	3,406	3,406	3,500	3,407	(2.96)	797	40M	137B
1404/10/17	3,580	3,413	3,623	3,511	(0.2)	328	21M	74B
1404/10/16	3,508	3,449	3,520	3,518	2.93	363	28M	98B
1404/10/15	3,416	3,332	3,418	3,418	2.98	202	13M	45B
1404/10/14	3,405	3,307	3,487	3,319	(2.64)	306	23M	76B
1404/10/10	3,405	3,405	3,500	3,409	(2.88)	650	55M	189B
1404/10/09	3,510	3,510	3,510	3,510	(2.99)	45	4M	13B
1404/10/08	3,617	3,617	3,670	3,618	(2.95)	141	7M	24B
1404/10/07	3,730	3,720	3,830	3,728	(2.79)	670	48M	178B
1404/10/06	3,957	3,742	3,957	3,835	(0.57)	655	25M	97B
1404/10/03	3,808	3,770	3,876	3,857	2.47	590	54M	208B
1404/10/02	3,760	3,722	3,819	3,764	(0.29)	622	11M	40B
1404/10/01	3,783	3,719	3,783	3,775	2.78	643	55M	207B
1404/09/30	3,612	3,546	3,740	3,673	1.13	1,476	101M	371B
1404/09/29	3,652	3,545	3,652	3,632	2.43	967	80M	292B
1404/09/26	3,546	3,546	3,546	3,546	2.99	196	22M	77B
1404/09/25	3,420	3,345	3,490	3,443	1.59	690	22M	76B
1404/09/24	3,396	3,348	3,445	3,389	0.53	263	4M	14B
1404/09/23	3,459	3,343	3,477	3,371	(2.18)	1,040	11M	37B
1404/09/22	3,400	3,350	3,462	3,446	2.50	299	11M	37B
1404/09/19	3,424	3,346	3,424	3,362	0.84	181	3M	9B
1404/09/18	3,441	3,324	3,442	3,334	(2.69)	892	26M	87B
1404/09/17	3,513	3,405	3,513	3,426	(2.39)	1,042	14M	49B
1404/09/16	3,564	3,366	3,564	3,510	1.42	1,653	44M	154B
1404/09/15	3,461	3,461	3,461	3,461	2.98	126	16M	57B
1404/09/12	3,361	3,361	3,361	3,361	2.97	140	17M	58B
1404/09/11	3,264	3,264	3,264	3,264	3.00	66	5M	17B
1404/09/10	3,169	3,169	3,169	3,169	2.99	84	11M	34B
1404/09/09	3,092	3,092	3,092	3,077	2.50	49	4M	13B
1404/09/08	2,989	2,945	3,049	3,002	1.38	477	5M	15B
1404/09/05	2,985	2,907	3,020	2,961	(0.87)	1,577	8M	23B
1404/09/04	3,050	2,959	3,050	2,987	(0.96)	204	6M	17B
1404/09/02	3,071	2,991	3,071	3,016	(2.17)	203	4M	13B
1404/09/01	3,103	3,061	3,119	3,083	1.18	442	5M	15B
1404/08/28	3,089	2,999	3,090	3,047	(0.85)	1,383	5M	14B
1404/08/27	3,165	3,061	3,174	3,073	(2.6)	3,336	12M	38B
1404/08/26	3,185	3,090	3,260	3,155	(0.94)	1,022	6M	18B
1404/08/25	3,150	3,120	3,187	3,185	2.91	224	9M	28B
1404/08/24	3,090	3,040	3,103	3,095	2.72	174	12M	38B
1404/08/21	2,944	2,923	3,024	3,013	2.62	249	7M	20B
1404/08/20	3,060	2,915	3,060	2,936	(2.3)	2,177	10M	29B
1404/08/19	2,989	2,989	3,109	3,005	(2.47)	1,837	16M	49B
1404/08/18	3,081	3,081	3,099	3,081	(2.99)	108	10M	31B
1404/08/14	3,142	3,142	3,196	3,176	2.35	379	15M	48B
1404/08/13	3,213	3,058	3,222	3,103	(0.86)	1,646	18M	55B
1404/08/12	3,130	3,119	3,130	3,130	2.99	287	22M	69B
1404/08/11	2,868	2,867	3,043	3,039	2.84	301	18M	56B
1404/08/10	2,955	2,955	2,955	2,955	3.00	117	10M	30B
1404/08/07	2,869	2,869	2,869	2,869	2.98	118	6M	17B
1404/08/06	2,817	2,791	2,819	2,786	1.79	66	3M	9B
1404/08/05	2,740	2,702	2,783	2,737	1.30	99	3M	10B
1404/08/04	2,720	2,674	2,739	2,702	0.30	393	11M	29B
1404/08/03	2,680	2,671	2,749	2,694	0.79	185	6M	15B
1404/07/30	2,719	2,595	2,719	2,673	1.25	376	12M	32B
1404/07/29	2,602	2,590	2,646	2,640	2.76	406	28M	73B
1404/07/28	2,569	2,524	2,569	2,569	2.97	852	130M	333B
1404/07/27	2,495	2,495	2,495	2,495	2.97	141	21M	53B
1404/07/26	2,423	2,423	2,423	2,423	2.97	56	8M	20B
1404/07/23	2,353	2,353	2,353	2,353	2.98	47	7M	16B
1404/07/22	2,351	2,351	2,351	2,285	0.09	18	184K	434M
1404/07/21	2,317	2,317	2,317	2,283	1.47	40	3M	8B
1404/07/20	2,279	2,279	2,279	2,250	1.67	39	4M	9B
1404/07/19	2,213	2,213	2,213	2,213	2.98	70	9M	20B
1404/07/16	2,175	2,175	2,175	2,149	1.75	47	4M	10B
1404/07/15	2,145	2,145	2,145	2,112	1.39	42	4M	8B
1404/07/14	2,114	2,114	2,114	2,083	1.46	53	4M	8B
1404/07/13	2,085	2,085	2,085	2,053	1.38	42	4M	7B
1404/07/12	2,047	2,047	2,047	2,025	1.86	44	5M	10B
1404/07/09	1,932	1,932	1,989	1,988	2.90	98	9M	17B
1404/07/08	1,933	1,927	1,977	1,932	0.31	69	2M	4B
1404/07/07	1,971	1,960	1,971	1,926	0.63	56	2M	3B
1404/07/06	1,913	1,900	1,915	1,914	2.90	308	31M	58B
1404/07/05	1,810	1,810	1,907	1,860	0.43	122	2M	4B
1404/07/02	1,825	1,825	1,876	1,852	(1.54)	1,093	5M	8B
1404/07/01	1,859	1,858	1,959	1,881	(1.78)	94	4M	8B
1404/06/31	1,897	1,863	1,904	1,915	(0.26)	44	726K	1B
1404/06/30	1,897	1,897	1,898	1,920	(1.79)	78	5M	9B
1404/06/29	1,925	1,925	1,927	1,955	(1.46)	66	4M	7B
1404/06/26	1,994	1,942	1,994	1,984	(0.55)	436	2M	4B
1404/06/25	1,994	1,976	1,995	1,995	0.0	59	247K	491M
1404/06/24	2,053	1,961	2,055	1,995	(0.05)	218	2M	3B
1404/06/23	1,999	1,993	2,049	1,996	0.15	47	1M	2B
1404/06/22	2,055	1,964	2,055	1,993	(0.2)	244	4M	8B
1404/06/18	2,007	1,986	2,054	1,997	0.0	48	378K	757M
1404/06/17	2,045	2,045	2,054	1,997	0.10	32	306K	628M
1404/06/16	2,009	1,987	2,043	1,995	0.05	32	269K	543M
1404/06/15	2,048	2,001	2,051	1,994	0.10	20	297K	605M
1404/06/12	1,997	1,990	2,011	1,992	2.00	67	5M	11B
1404/06/11	1,968	1,968	1,971	1,953	2.04	69	5M	11B
1404/06/09	1,962	1,959	1,962	1,914	0.47	30	1M	3B
1404/06/08	1,851	1,850	1,889	1,905	(0.05)	42	344K	645M
1404/06/05	1,856	1,856	1,900	1,906	0.0	6	10K	18M
1404/06/04	1,920	1,909	1,920	1,906	0.0	57	385K	737M
1404/06/03	1,936	1,870	1,936	1,906	(1.09)	337	4M	8B
1404/06/01	1,944	1,930	1,966	1,927	0.10	212	1M	2B
1404/05/29	1,928	1,912	1,940	1,925	0.0	425	2M	4B
1404/05/28	1,871	1,870	1,969	1,925	0.0	136	1000K	2B
1404/05/27	1,926	1,925	1,927	1,925	0.0	14	180K	347M
1404/05/26	1,979	1,934	1,979	1,925	0.16	35	589K	1B
1404/05/25	1,865	1,864	1,960	1,922	0.05	110	496K	962M
1404/05/22	1,879	1,868	1,879	1,921	(0.21)	40	589K	1B
1404/05/21	1,883	1,882	1,890	1,925	(0.77)	60	2M	4B
1404/05/20	1,885	1,885	1,893	1,940	(0.05)	36	220K	417M
1404/05/19	1,926	1,900	1,926	1,941	(0.87)	61	2M	4B
1404/05/18	1,930	1,922	1,970	1,958	(1.16)	119	3M	6B
1404/05/15	1,968	1,934	1,968	1,981	(0.6)	61	2M	3B
1404/05/14	2,005	1,970	2,005	1,993	(0.6)	252	4M	8B
1404/05/13	2,007	1,999	2,028	2,005	(0.05)	82	2M	3B
1404/05/12	2,065	1,999	2,065	2,006	0.05	137	3M	5B
1404/05/11	2,022	1,982	2,022	2,005	(1.13)	479	8M	16B
1404/05/08	2,028	2,028	2,028	2,028	(2.97)	82	9M	17B
1404/05/07	2,059	2,059	2,059	2,090	(1.51)	33	4M	7B
1404/05/06	2,073	2,069	2,073	2,122	(0.47)	22	1M	2B
1404/05/05	2,110	2,091	2,141	2,132	(1.07)	615	3M	6B
1404/05/04	2,179	2,102	2,210	2,155	(0.55)	642	4M	9B
1404/05/01	2,171	2,111	2,227	2,167	(0.18)	76	1M	2B
1404/04/29	2,510	2,510	2,590	2,531	(2.16)	1,072	4M	11B
1404/04/28	2,640	2,552	2,640	2,587	(0.31)	348	2M	4B
1404/04/25	2,609	2,569	2,640	2,595	0.43	413	3M	8B
1404/04/24	2,595	2,525	2,638	2,584	(0.42)	626	3M	7B
1404/04/23	2,632	2,548	2,632	2,595	(0.42)	1,249	3M	8B
1404/04/22	2,570	2,565	2,665	2,606	(1.44)	1,680	4M	11B
1404/04/21	2,644	2,644	2,645	2,644	(2.97)	2,432	35M	94B
1404/04/18	2,647	2,647	2,647	2,725	(0.11)	12	212K	560M
1404/04/17	2,658	2,658	2,659	2,728	(0.44)	28	799K	2B
1404/04/16	2,825	2,703	2,825	2,740	(0.15)	499	792K	2B
1404/04/11	2,609	2,609	2,769	2,744	2.05	225	6M	15B
1404/04/10	2,617	2,617	2,617	2,689	(0.3)	17	501K	1B
1404/04/09	2,681	2,681	2,766	2,697	(2.39)	1,095	12M	31B
1404/04/08	2,763	2,763	2,834	2,763	(2.98)	81	7M	19B
1404/04/07	2,848	2,848	2,848	2,848	(3.0)	68	7M	20B
1404/03/21	2,892	2,892	2,892	2,936	(1.51)	1,561	3M	7B
1404/03/20	2,952	2,952	3,073	2,981	(2.04)	2,069	4M	11B
1404/03/19	2,960	2,960	2,960	3,043	(0.26)	520	416K	1B
1404/03/18	2,988	2,988	2,988	3,051	(0.94)	2,026	2M	5B
1404/03/17	3,176	3,000	3,176	3,080	(0.39)	1,066	964K	3B
1404/03/13	3,177	3,043	3,177	3,092	(1.43)	618	3M	8B
1404/03/12	3,140	3,093	3,182	3,137	0.0	208	777K	2B
1404/03/11	3,118	3,063	3,180	3,137	(0.29)	470	3M	9B
1404/03/10	3,200	3,091	3,200	3,146	(0.03)	181	405K	1B
1404/03/07	3,145	3,107	3,199	3,147	(0.06)	143	933K	3B
1404/03/06	3,181	3,105	3,181	3,149	(1.62)	627	3M	9B
1404/03/05	3,173	3,122	3,173	3,201	(0.53)	569	1M	3B
1404/03/04	3,140	3,140	3,140	3,218	(0.59)	1,030	963K	3B
1404/03/03	3,394	3,198	3,394	3,237	(1.79)	734	5M	16B
1404/02/31	3,257	3,257	3,425	3,296	(1.82)	319	9M	28B
1404/02/30	3,361	3,268	3,361	3,357	2.85	300	16M	55B
1404/02/29	3,264	3,263	3,264	3,264	3.00	128	12M	38B
1404/02/28	3,256	3,256	3,256	3,169	0.22	14	392K	1B
1404/02/27	3,246	3,246	3,246	3,162	0.32	17	525K	2B
1404/02/24	3,241	3,241	3,241	3,152	0.16	14	259K	840M
1404/02/23	3,225	3,225	3,225	3,147	0.48	21	815K	3B
1404/02/22	3,191	3,191	3,191	3,132	1.06	23	2M	6B
1404/02/21	3,172	3,172	3,172	3,099	0.62	34	1M	3B
1404/02/20	3,143	3,143	3,143	3,080	0.92	41	2M	5B
1404/02/17	3,137	3,137	3,137	3,052	0.20	22	345K	1B
1404/02/16	3,130	3,130	3,130	3,046	0.23	21	369K	1B
1404/02/15	3,118	3,118	3,118	3,039	0.36	36	618K	2B
1404/02/14	3,064	3,060	3,064	3,028	1.78	173	3M	9B
1404/02/13	2,970	2,835	2,999	2,975	2.16	1,141	11M	34B
1404/02/10	2,912	2,909	2,912	2,912	2.97	199	11M	32B
1404/02/09	2,884	2,884	2,884	2,828	1.00	42	2M	5B
1404/02/08	2,838	2,838	2,838	2,800	1.60	36	3M	8B
1404/02/07	2,833	2,833	2,833	2,756	0.18	33	314K	891M
1404/02/06	2,806	2,806	2,806	2,751	0.95	83	2M	5B
1404/02/03	2,778	2,778	2,778	2,725	1.00	101	2M	5B
1404/02/02	2,770	2,770	2,770	2,698	0.30	33	570K	2B
1404/02/01	2,758	2,758	2,758	2,690	0.45	38	843K	2B
1404/01/31	2,745	2,745	2,745	2,678	0.45	34	875K	2B
1404/01/30	2,605	2,559	2,714	2,666	1.18	302	7M	20B
1404/01/27	2,601	2,579	2,708	2,635	(0.87)	160	3M	7B
1404/01/26	2,766	2,606	2,766	2,658	(1.04)	696	3M	8B
1404/01/25	2,689	2,621	2,689	2,686	2.87	181	6M	15B
1404/01/24	2,615	2,615	2,615	2,611	2.84	91	6M	15B
1404/01/23	2,530	2,496	2,613	2,539	(0.16)	281	1M	3B
1404/01/20	2,528	2,514	2,576	2,543	(1.85)	151	4M	9B
1404/01/19	2,675	2,554	2,675	2,591	(0.35)	300	2M	6B
1404/01/18	2,605	2,555	2,658	2,600	(0.19)	651	955K	2B
1404/01/17	2,615	2,540	2,615	2,605	(0.19)	393	714K	2B
1404/01/16	2,669	2,598	2,669	2,610	0.15	343	1M	3B
1404/01/10	2,544	2,544	2,668	2,606	0.15	216	1M	4B
1404/01/09	2,669	2,596	2,669	2,602	0.08	409	1M	3B
1404/01/06	2,603	2,548	2,648	2,600	(0.23)	637	2M	5B
1404/01/05	2,625	2,550	2,680	2,606	(0.84)	1,126	3M	7B
1403/12/28	2,643	2,565	2,643	2,628	(0.61)	593	1M	4B
1403/12/27	2,730	2,579	2,730	2,644	(0.53)	610	2M	4B
1403/12/26	2,730	2,625	2,730	2,658	0.0	989	2M	4B
1403/12/25	2,729	2,638	2,733	2,658	0.11	248	906K	2B
1403/12/22	2,657	2,638	2,729	2,655	0.15	309	604K	2B
1403/12/21	2,619	2,581	2,655	2,651	(0.19)	467	674K	2B
1403/12/20	2,580	2,580	2,625	2,656	(0.11)	41	251K	650M
1403/12/19	2,592	2,592	2,594	2,659	(0.49)	78	878K	2B
1403/12/18	2,767	2,611	2,767	2,672	(0.71)	633	2M	4B
1403/12/15	2,689	2,629	2,749	2,691	0.07	398	1M	3B
1403/12/14	2,630	2,619	2,728	2,689	(0.37)	137	962K	3B
1403/12/13	2,730	2,649	2,773	2,699	(1.14)	238	3M	7B
1403/12/01	7,100	6,960	7,160	7,050	(0.84)	440	2M	12B
1403/11/30	7,280	7,070	7,280	7,110	(2.34)	567	3M	20B
1403/11/29	7,290	7,220	7,560	7,280	(2.15)	1,130	3M	23B
1403/11/28	7,490	7,410	7,490	7,440	(2.49)	342	2M	13B
1403/11/27	7,770	7,620	7,770	7,630	(2.8)	608	4M	29B
1403/11/23	8,050	7,810	8,060	7,850	(2.48)	920	2M	18B
1403/11/21	8,060	7,920	8,280	8,050	(0.86)	1,032	3M	24B
1403/11/17	8,300	8,060	8,340	8,120	(2.17)	1,439	4M	32B
1403/11/16	8,560	8,240	8,620	8,300	(2.24)	919	3M	26B
1403/11/15	8,600	8,390	8,630	8,490	1.19	265	1M	10B
1403/11/14	8,320	8,200	8,400	8,390	2.82	370	5M	41B
1403/11/13	8,220	8,090	8,370	8,160	(0.12)	357	890K	7B
1403/11/10	8,080	8,080	8,330	8,170	0.49	233	790K	6B
1403/11/08	8,130	8,070	8,310	8,130	0.0	236	1M	9B
1403/11/07	8,320	8,080	8,440	8,130	(2.28)	1,251	3M	24B
1403/11/06	8,510	8,310	8,560	8,320	(2.8)	835	4M	35B
1403/11/03	8,740	8,500	8,780	8,560	0.35	158	835K	7B
1403/11/02	8,830	8,410	8,830	8,530	(1.61)	770	3M	27B
1403/11/01	8,860	8,630	9,030	8,670	(2.47)	1,453	3M	23B
1403/10/30	8,870	8,870	9,250	8,890	(2.74)	1,388	9M	77B
1403/10/29	9,330	8,990	9,440	9,140	(0.76)	699	3M	31B
1403/10/26	9,120	9,060	9,240	9,210	2.56	754	10M	94B
1403/10/24	8,770	8,630	9,040	8,980	2.28	531	8M	70B
1403/10/23	8,990	8,770	8,990	8,780	(2.88)	893	6M	55B
1403/10/22	9,050	8,820	9,050	9,040	2.84	1,038	28M	252B
1403/10/19	8,790	8,790	8,790	8,790	2.93	102	2M	17B
1403/10/18	8,550	8,550	8,550	8,540	2.77	101	2M	16B
1403/10/17	8,310	8,310	8,310	8,310	2.97	117	3M	25B
1403/10/16	8,070	8,060	8,070	8,070	2.93	178	6M	47B
1403/10/15	7,840	7,800	7,840	7,840	2.89	264	7M	57B
1403/10/12	7,760	7,580	7,890	7,620	(2.43)	2,004	8M	59B
1403/10/11	7,830	7,610	7,950	7,810	(0.26)	187	2M	17B
1403/10/10	8,240	7,820	8,240	7,830	(2.85)	304	4M	28B
1403/10/09	8,020	7,880	8,110	8,060	2.28	477	7M	55B
1403/10/08	7,880	7,870	8,000	7,880	(2.84)	715	12M	91B
1403/10/05	8,330	8,090	8,330	8,110	(2.64)	1,385	5M	42B
1403/10/04	8,470	8,250	8,470	8,330	0.36	308	3M	26B
1403/10/03	8,250	8,190	8,540	8,300	(1.66)	347	3M	23B
1403/10/02	8,830	8,360	8,830	8,440	(1.97)	1,757	3M	29B
1403/10/01	8,670	8,530	8,780	8,610	0.94	287	2M	17B
1403/09/28	8,530	8,530	8,700	8,530	(2.96)	337	3M	28B
1403/09/27	8,910	8,790	8,910	8,790	(2.98)	184	2M	19B
1403/09/26	9,120	8,820	9,120	9,060	2.26	528	8M	71B
1403/09/25	8,880	8,880	8,880	8,860	2.67	78	2M	14B
1403/09/24	8,780	8,780	8,780	8,630	1.17	57	720K	6B
1403/09/21	8,540	8,410	8,540	8,530	2.77	249	4M	30B
1403/09/20	8,310	8,100	8,310	8,300	2.85	240	4M	37B
1403/09/19	8,040	8,040	8,070	8,070	2.93	60	2M	18B
1403/09/18	7,850	7,760	8,000	7,840	(1.63)	190	2M	14B
1403/09/17	8,060	7,830	8,280	7,970	(1.12)	202	1M	11B
1403/09/14	8,070	7,980	8,220	8,060	(0.74)	396	4M	36B
1403/09/13	8,490	8,060	8,490	8,120	(2.17)	619	8M	62B
1403/09/12	8,080	8,080	8,310	8,300	2.85	339	4M	34B
1403/09/11	8,080	7,890	8,090	8,070	(0.62)	124	939K	8B
1403/09/10	8,400	8,090	8,400	8,120	(2.52)	240	2M	18B
1403/09/07	8,240	8,240	8,660	8,330	(1.88)	261	2M	20B
1403/09/06	8,660	8,310	8,810	8,490	(0.82)	385	4M	37B
1403/09/05	8,560	8,410	8,560	8,560	2.88	141	2M	18B
1403/09/04	8,300	8,210	8,320	8,320	2.97	137	2M	16B
1403/09/03	8,100	7,870	8,100	8,080	2.67	284	2M	17B
1403/08/30	7,580	7,550	7,910	7,870	2.47	285	4M	30B
1403/08/29	7,790	7,430	7,790	7,680	1.45	340	8M	58B
1403/08/28	7,670	7,670	7,670	7,570	1.61	55	1M	9B
1403/08/27	7,500	7,500	7,500	7,450	2.19	74	2M	12B
1403/08/26	7,410	7,410	7,410	7,290	1.25	43	866K	6B
1403/08/23	7,330	7,330	7,330	7,200	1.12	43	905K	7B
1403/08/22	7,180	7,180	7,180	7,120	2.01	45	2M	11B
1403/08/21	7,040	7,040	7,040	6,980	2.05	69	2M	11B
1403/08/20	6,940	6,940	6,940	6,840	1.48	58	1M	8B
1403/08/19	6,860	6,790	6,870	6,740	1.05	82	790K	5B
1403/08/16	6,580	6,580	6,970	6,670	(1.62)	145	2M	11B
1403/08/15	6,710	6,690	6,830	6,780	(1.6)	152	1M	9B
1403/08/14	6,740	6,730	6,800	6,890	(0.58)	99	533K	4B
1403/08/13	6,850	6,810	6,850	6,930	(1.28)	137	958K	7B
1403/08/12	6,830	6,830	7,240	7,020	(0.14)	139	715K	5B
1403/08/09	7,000	7,000	7,180	7,030	(2.5)	242	3M	21B
1403/08/08	7,120	7,120	7,130	7,210	(1.64)	100	1M	9B
1403/08/07	7,720	7,290	7,720	7,330	(2.4)	262	2M	18B
1403/08/06	7,540	7,350	7,540	7,510	2.46	161	2M	15B
1403/08/05	7,330	7,100	7,340	7,330	2.81	283	6M	47B
1403/08/02	6,980	6,980	6,980	7,130	(0.83)	46	572K	4B
1403/08/01	7,570	7,190	7,570	7,190	(2.97)	150	3M	24B
1403/07/30	7,400	7,400	7,430	7,410	(2.76)	149	2M	16B
1403/07/29	7,490	7,480	7,560	7,620	(1.17)	88	739K	6B
1403/07/28	7,780	7,550	7,980	7,710	(0.9)	208	3M	20B
1403/07/25	7,570	7,550	7,960	7,780	0.0	131	2M	13B
1403/07/24	7,760	7,760	8,040	7,780	(2.63)	243	4M	31B
1403/07/23	7,970	7,940	7,980	7,990	(2.32)	94	1M	11B
1403/07/22	8,480	8,150	8,480	8,180	(2.62)	2,157	11M	91B
1403/07/21	8,410	8,330	8,780	8,400	(2.1)	846	4M	31B
1403/07/18	8,570	8,570	8,720	8,580	(0.81)	332	5M	43B
1403/07/17	8,640	8,640	8,640	8,650	(0.8)	454	2M	13B
1403/07/16	8,720	8,720	8,720	8,720	(0.91)	38	2M	19B
1403/07/15	8,720	8,720	8,720	8,800	0.0	7	51K	443M
1403/07/14	8,720	8,720	8,720	8,800	0.0	16	57K	499M
1403/07/11	8,750	8,750	8,750	8,800	(0.34)	286	686K	6B
1403/07/10	8,750	8,750	8,750	8,830	0.0	15	28K	241M
1403/07/09	8,910	8,780	8,940	8,830	(0.34)	85	939K	8B
1403/07/08	8,860	8,860	8,980	8,860	(0.89)	553	15M	132B
1403/07/07	8,890	8,890	8,890	8,940	(0.33)	53	561K	5B
1403/07/04	8,970	8,970	8,970	8,970	2.99	122	2M	22B
1403/07/03	8,710	8,710	8,710	8,710	2.96	74	2M	16B
1403/07/02	8,460	8,460	8,460	8,460	2.92	83	2M	18B
1403/07/01	8,350	8,350	8,350	8,220	1.36	73	852K	7B
1403/06/28	8,290	8,290	8,290	8,110	0.75	54	459K	4B
1403/06/27	8,220	8,220	8,220	8,050	0.75	43	547K	4B
1403/06/26	8,140	8,140	8,140	7,990	1.01	67	706K	6B
1403/06/25	8,030	8,030	8,030	7,910	1.41	85	903K	7B
1403/06/24	7,830	7,830	7,830	7,800	2.50	75	2M	13B
1403/06/21	7,410	7,410	7,610	7,610	2.98	264	6M	43B
1403/06/20	7,390	7,210	7,450	7,390	2.07	397	3M	20B
1403/06/19	7,060	7,060	7,400	7,240	(0.28)	896	5M	36B
1403/06/18	7,350	7,210	7,480	7,260	(2.29)	407	3M	20B
1403/06/17	7,730	7,400	7,730	7,430	(2.49)	1,324	4M	30B
1403/06/13	7,690	7,520	7,720	7,620	0.13	1,077	3M	20B
1403/06/11	7,800	7,510	7,800	7,610	(0.65)	2,609	8M	58B
1403/06/10	7,620	7,590	7,660	7,660	2.00	261	3M	25B
1403/06/07	7,350	7,350	7,530	7,510	1.62	473	8M	59B
1403/06/06	7,430	7,320	7,520	7,390	(0.94)	477	3M	23B
1403/06/05	7,430	7,320	7,510	7,460	0.40	783	2M	15B
1403/06/03	7,420	7,420	7,550	7,430	(1.85)	1,152	11M	83B
1403/05/31	7,500	7,500	7,550	7,570	(1.05)	109	1M	8B
1403/05/30	7,620	7,620	7,620	7,650	(1.54)	88	1M	11B
1403/05/29	7,820	7,770	7,990	7,770	(1.89)	376	7M	56B
1403/05/28	7,880	7,850	8,100	7,920	(1.12)	843	6M	49B
1403/05/27	7,990	7,990	8,190	8,010	(1.72)	524	5M	44B
1403/05/24	8,090	8,090	8,090	8,150	(0.24)	60	350K	3B
1403/05/23	8,100	8,100	8,100	8,170	(0.12)	21	122K	986M
1403/05/22	8,100	8,100	8,100	8,180	0.0	14	36K	288M
1403/05/21	8,180	8,180	8,180	8,180	(0.97)	78	2M	17B
1403/05/20	8,250	8,250	8,260	8,260	(0.84)	90	2M	13B
1403/05/16	8,260	8,260	8,260	8,330	(0.12)	30	160K	1B
1403/05/15	8,350	8,270	8,350	8,340	(0.12)	124	323K	3B
1403/05/14	8,340	8,340	8,490	8,350	(0.83)	259	3M	23B
1403/05/13	8,670	8,400	8,670	8,420	(5.71)	692	3M	29B
1403/05/10	8,930	8,930	8,940	8,930	(5.9)	214	4M	35B
1403/05/09	9,550	9,470	9,750	9,490	(5.76)	901	6M	58B
1403/05/08	10,080	9,840	10,300	10,070	(0.98)	216	2M	23B
1403/05/06	10,390	10,000	10,390	10,170	(0.78)	344	2M	20B
1403/05/03	10,180	10,180	10,740	10,250	(5.27)	1,774	16M	169B
1403/05/02	11,100	10,820	11,100	10,820	(5.99)	166	977K	11B
1403/04/27	13,670	13,570	13,900	13,680	0.29	718	3M	39B
1403/04/24	13,650	13,550	13,870	13,640	(0.66)	758	4M	52B
1403/04/23	13,560	13,560	13,980	13,730	0.29	180	1M	18B
1403/04/20	13,700	13,560	13,940	13,690	(1.08)	728	2M	34B
1403/04/19	14,170	13,710	14,170	13,840	(1.07)	319	3M	46B
1403/04/18	13,760	13,660	14,290	13,990	(1.48)	549	4M	54B
1403/04/17	15,240	14,010	15,240	14,200	(2.87)	590	4M	58B
1403/04/16	14,620	14,620	14,620	14,620	5.94	190	6M	89B
1403/04/13	14,120	13,650	14,350	13,800	(2.68)	1,203	2M	27B
1403/04/12	14,430	13,960	14,860	14,180	(1.46)	485	3M	35B
1403/04/11	14,250	14,250	15,230	14,390	(0.21)	418	3M	48B
1403/04/10	14,460	14,410	14,640	14,420	(5.87)	230	3M	40B
1403/04/09	14,800	14,800	15,590	15,320	1.12	164	657K	10B
1403/04/06	14,980	14,630	15,180	15,150	1.75	172	1M	19B
1403/04/04	14,820	14,740	14,920	14,890	1.78	124	1M	16B
1403/04/03	14,700	14,570	14,770	14,630	0.27	286	668K	10B
1403/04/02	14,730	14,440	14,730	14,590	0.97	495	1M	22B
1403/03/30	14,470	14,350	14,470	14,450	1.83	92	592K	9B
1403/03/29	14,310	14,140	14,310	14,190	1.14	271	635K	9B
1403/03/27	14,020	14,020	14,330	14,030	(1.89)	102	2M	22B
1403/03/26	14,790	14,280	14,790	14,300	(1.85)	603	3M	43B
1403/03/23	14,860	14,500	14,860	14,570	(0.34)	145	162K	2B
1403/03/22	14,380	14,380	14,660	14,620	1.67	91	764K	11B
1403/03/21	14,380	14,340	14,380	14,380	1.99	63	930K	13B
1403/03/20	13,920	13,890	14,300	14,100	(0.49)	81	751K	11B
1403/03/19	14,180	14,170	14,290	14,170	(1.94)	122	3M	47B
1403/03/16	14,180	14,180	14,640	14,450	0.14	167	1M	15B
1403/03/13	14,850	14,400	14,850	14,430	(1.77)	187	1M	22B
1403/03/12	14,700	14,440	14,700	14,690	1.87	227	3M	43B
1403/03/09	14,420	14,420	14,420	14,420	1.98	13	159K	2B
1403/03/08	14,140	14,140	14,140	14,140	1.95	102	4M	61B
1403/03/07	13,470	13,460	14,000	13,870	1.02	189	1M	19B
1403/03/06	13,730	13,730	13,800	13,730	(2.0)	202	5M	66B
1403/03/05	14,160	14,000	14,390	14,010	(1.89)	231	2M	24B
1403/03/01	14,150	14,150	14,520	14,280	(0.07)	95	523K	7B
1403/02/30	14,700	14,160	14,700	14,290	(3.58)	235	1M	15B
1403/02/29	15,470	14,450	15,470	14,820	0.14	221	860K	13B
1403/02/26	14,980	14,520	15,150	14,800	(0.34)	186	1M	18B
1403/02/25	15,690	14,520	15,700	14,850	(2.81)	314	2M	32B
1403/02/24	15,900	15,210	15,900	15,280	(4.56)	355	3M	53B
1403/02/23	15,950	15,310	16,280	16,010	2.63	215	2M	28B
1403/02/22	15,960	15,400	16,030	15,600	(2.19)	183	549K	9B
1403/02/19	16,000	15,880	16,390	15,950	(0.99)	350	737K	12B
1403/02/18	16,550	15,910	16,550	16,110	(0.37)	444	2M	29B
1403/02/17	16,530	15,970	16,540	16,170	(2.88)	495	1M	24B
1403/02/16	16,870	16,520	16,890	16,650	(1.71)	400	2M	38B
1403/02/12	16,710	16,710	17,100	16,940	0.47	373	1M	17B
1403/02/11	16,700	16,700	17,100	16,860	(0.77)	194	973K	16B
1403/02/10	16,890	16,860	17,270	16,990	0.59	353	4M	76B
1403/02/09	16,970	16,570	17,280	16,890	1.62	384	2M	32B
1403/02/08	16,710	16,460	17,000	16,620	(3.2)	693	2M	39B
1403/02/05	16,660	16,660	17,480	17,170	2.20	542	2M	40B
1403/02/04	16,950	16,580	17,000	16,800	(0.53)	227	1M	21B
1403/02/03	16,730	16,730	17,140	16,890	(0.3)	348	3M	50B
1403/02/02	17,200	16,750	17,200	16,940	(1.34)	375	2M	33B
1403/02/01	16,700	16,700	17,430	17,170	3.31	479	3M	52B
1403/01/29	16,610	16,570	16,620	16,620	0.97	201	2M	39B
1403/01/28	16,450	16,450	16,770	16,460	(0.9)	163	1M	24B
1403/01/27	16,360	16,360	16,660	16,610	0.67	169	2M	37B
1403/01/26	16,500	16,500	16,500	16,500	(0.96)	15	21K	341M
1403/01/25	17,160	16,430	17,490	16,660	(3.64)	939	2M	40B
1403/01/21	17,790	17,200	17,790	17,290	(1.82)	336	2M	33B
1403/01/20	17,470	17,400	17,860	17,610	(0.34)	287	2M	32B
1403/01/19	17,900	17,490	18,040	17,670	(1.28)	267	2M	28B
1403/01/18	18,800	17,520	18,800	17,900	(2.45)	405	2M	42B
1403/01/15	17,650	17,650	18,610	18,350	1.61	490	5M	87B
1403/01/14	17,960	17,940	18,400	18,060	(4.34)	743	4M	78B
1403/01/11	18,860	18,860	19,300	18,880	(4.89)	1,011	11M	210B
1403/01/08	20,100	19,550	20,350	19,850	(2.22)	192	855K	17B
1403/01/07	20,750	20,000	20,950	20,300	(0.98)	705	1M	30B
1403/01/06	20,950	20,050	21,000	20,500	0.24	177	671K	14B
1403/01/05	21,100	20,250	21,100	20,450	0.99	150	769K	16B
1402/12/28	20,390	19,950	20,870	20,250	1.50	145	317K	6B
1402/12/27	19,950	19,600	20,350	19,950	2.73	135	604K	12B
1402/12/26	19,000	19,000	19,870	19,420	1.62	302	1M	27B
1402/12/23	18,710	18,710	19,300	19,110	2.25	307	919K	18B
1402/12/22	17,830	17,830	19,240	18,690	1.80	183	1M	20B
1402/12/21	18,850	18,000	18,850	18,360	(0.6)	225	785K	14B
1402/12/20	19,000	18,170	19,590	18,470	(3.2)	214	2M	28B
1402/12/16	19,150	19,000	19,670	19,080	(0.21)	201	1M	23B
1402/12/15	18,790	18,790	19,670	19,120	1.38	167	930K	18B
1402/12/14	19,200	18,500	19,200	18,860	(2.58)	107	527K	10B
1402/12/13	19,190	18,870	19,710	19,360	3.09	220	736K	14B
1402/12/12	18,450	18,430	19,180	18,780	(0.32)	479	2M	34B
1402/12/09	18,720	18,520	19,200	18,840	0.0	166	459K	9B
1402/12/08	18,730	18,520	18,930	18,840	(0.32)	102	161K	3B
1402/12/07	19,000	18,700	19,000	18,900	(0.37)	132	485K	9B
1402/12/05	19,340	18,820	19,370	18,970	(2.17)	161	461K	9B
1402/12/02	20,200	19,150	20,200	19,390	(1.92)	122	323K	6B
1402/12/01	20,480	19,410	20,480	19,770	(1.4)	241	676K	13B
1402/11/30	21,100	19,910	21,100	20,050	(0.84)	202	842K	17B
1402/11/29	20,410	19,760	20,800	20,220	(0.69)	215	602K	12B
1402/11/28	20,000	20,000	20,840	20,360	2.31	378	720K	15B
1402/11/25	20,000	19,500	20,300	19,900	(1.97)	303	674K	13B
1402/11/24	20,500	20,000	20,750	20,300	(0.25)	212	577K	12B
1402/11/23	20,500	19,900	20,550	20,350	0.0	167	607K	12B
1402/11/21	20,500	20,050	20,750	20,350	1.24	188	331K	7B
1402/11/18	19,900	19,900	20,450	20,100	(0.74)	190	592K	12B
1402/11/17	20,900	19,900	21,150	20,250	0.50	226	723K	15B
1402/11/16	19,850	19,850	20,800	20,150	1.00	321	523K	11B
1402/11/15	20,200	19,700	20,300	19,950	(2.44)	348	1M	22B
1402/11/14	20,500	19,950	21,450	20,450	(2.39)	375	2M	31B
1402/11/11	21,450	20,600	21,500	20,950	1.70	451	2M	39B
1402/11/10	20,200	19,900	20,800	20,600	(0.96)	306	1M	26B
1402/11/09	21,650	20,550	21,650	20,800	(1.19)	337	2M	33B
1402/11/08	21,750	19,950	21,850	21,050	0.48	513	4M	91B
1402/11/07	20,650	20,150	21,000	20,950	4.70	423	3M	73B
1402/11/04	19,630	19,300	20,610	20,010	1.94	363	2M	43B
1402/11/03	20,100	19,460	20,100	19,630	(0.66)	235	1M	27B
1402/11/02	20,250	19,460	20,250	19,760	0.46	234	774K	15B
1402/11/01	19,900	19,370	20,250	19,670	(1.26)	403	2M	48B
1402/10/30	20,010	19,700	20,210	19,920	0.76	263	2M	32B
1402/10/27	20,030	19,700	20,030	19,770	0.46	172	930K	18B
1402/10/26	19,690	19,230	19,930	19,680	(0.25)	148	550K	11B
1402/10/25	19,470	19,180	20,020	19,730	2.55	300	2M	35B
1402/10/24	18,600	18,600	19,390	19,240	3.39	295	1M	27B
1402/10/23	18,900	18,300	19,470	18,610	0.32	356	2M	36B
1402/10/20	18,050	18,030	18,900	18,550	2.88	226	879K	16B
1402/10/19	18,150	17,920	18,300	18,030	(1.53)	224	1M	19B
1402/10/18	18,130	18,000	18,700	18,310	(0.81)	305	2M	29B
1402/10/17	18,800	18,160	18,860	18,460	(1.12)	289	910K	17B
1402/10/16	18,960	18,500	19,170	18,670	(2.15)	310	1M	28B
1402/10/13	19,110	18,850	19,570	19,080	(0.73)	352	1M	22B
1402/10/12	19,750	19,020	19,750	19,220	(1.44)	258	1M	24B
1402/10/11	19,050	19,050	20,100	19,500	(1.37)	239	1M	25B
1402/10/10	19,980	19,320	20,340	19,770	0.61	386	2M	32B
1402/10/09	19,290	19,290	19,880	19,650	3.75	432	3M	56B
1402/10/06	18,820	18,820	19,350	18,940	(0.68)	256	620K	12B
1402/10/05	18,900	18,750	19,560	19,070	(1.4)	170	718K	14B
1402/10/04	19,670	18,970	19,780	19,340	(1.23)	135	667K	13B
1402/10/03	19,340	19,340	19,740	19,580	(0.2)	232	1M	29B
1402/10/02	19,110	19,110	19,980	19,620	3.10	398	3M	54B
1402/09/29	18,910	18,910	19,340	19,030	(0.16)	356	1M	24B
1402/09/28	19,110	18,920	19,200	19,060	(0.68)	371	2M	34B
1402/09/27	19,220	19,020	19,980	19,190	(1.29)	398	1M	28B
1402/09/25	19,900	19,230	19,980	19,440	(0.36)	274	1M	20B
1402/09/22	18,960	18,960	19,900	19,510	(0.05)	307	1M	26B
1402/09/21	20,300	19,380	20,490	19,520	(4.31)	706	3M	64B
1402/09/20	20,990	20,140	21,160	20,400	(2.95)	848	4M	75B
1402/09/19	21,000	20,190	21,440	21,020	2.94	887	5M	102B
1402/09/18	19,610	19,610	20,560	20,420	4.24	1,326	7M	145B
1402/09/15	19,540	18,560	19,970	19,590	2.94	333	2M	33B
1402/09/14	18,470	18,210	19,200	19,030	4.05	480	4M	70B
1402/09/13	18,400	18,210	18,600	18,290	0.38	292	1M	25B
1402/09/12	18,060	18,060	18,380	18,220	(0.05)	287	1M	20B
1402/09/11	18,010	18,010	18,710	18,230	1.00	312	1M	20B
1402/09/08	17,670	17,670	18,310	18,050	3.44	397	3M	57B
1402/09/07	17,400	17,320	17,600	17,450	0.06	219	938K	16B
1402/09/06	17,060	17,060	17,820	17,440	2.35	427	3M	50B
1402/09/05	16,700	16,680	17,430	17,040	1.61	455	5M	82B
1402/09/04	16,730	16,670	16,960	16,770	0.24	128	610K	10B
1402/09/01	17,040	16,620	17,040	16,730	(0.36)	180	847K	14B
1402/08/30	16,700	16,610	16,850	16,790	(0.18)	174	395K	7B
1402/08/29	16,800	16,600	16,900	16,820	(0.24)	191	341K	6B
1402/08/28	16,870	16,710	16,920	16,860	(0.06)	138	454K	8B
1402/08/27	16,630	16,620	17,230	16,870	0.30	160	1M	18B
1402/08/24	16,910	16,610	16,920	16,820	0.06	215	1M	17B
1402/08/23	16,520	16,400	17,230	16,810	0.78	386	3M	46B
1402/08/22	16,900	16,500	16,900	16,680	0.54	183	1M	20B
1402/08/21	16,700	16,280	17,070	16,590	(0.42)	452	2M	26B
1402/08/20	16,520	16,480	16,800	16,660	(1.36)	317	2M	42B
1402/08/17	16,880	16,400	17,100	16,890	(0.18)	328	1M	22B
1402/08/16	17,630	16,670	17,630	16,920	(0.24)	670	4M	65B
1402/08/15	16,520	16,140	17,500	16,960	1.56	368	3M	45B
1402/08/14	16,790	16,570	16,970	16,700	0.54	158	1M	17B
1402/08/13	17,000	16,620	17,000	16,610	1.22	242	772K	13B
1402/08/10	16,700	16,050	16,700	16,410	(2.73)	255	1M	20B
1402/08/09	17,000	16,460	17,100	16,870	(0.76)	198	672K	11B
1402/08/08	17,440	16,610	17,440	17,000	1.55	233	1M	24B
1402/08/07	16,200	16,190	16,870	16,740	4.17	291	2M	28B
1402/08/06	16,030	16,020	16,350	16,070	(4.69)	453	3M	48B
1402/08/03	16,550	16,550	17,090	16,860	0.0	436	2M	32B
1402/08/02	16,960	16,590	17,140	16,860	(1.11)	326	1M	21B
1402/08/01	17,450	16,740	17,450	17,050	0.41	639	2M	42B
1402/07/30	16,700	16,700	17,220	16,980	2.41	425	3M	54B
1402/07/29	16,480	15,860	17,020	16,580	1.84	427	2M	38B
1402/07/26	16,420	16,130	16,760	16,280	(4.07)	440	2M	34B
1402/07/25	17,140	16,440	17,140	16,970	3.92	1,315	11M	192B
1402/07/24	16,420	16,420	16,420	16,330	4.41	57	1M	21B
1402/07/23	15,800	15,800	15,800	15,640	3.92	61	1M	18B
1402/07/12	48,450	47,200	48,500	47,900	0.84	630	857K	41B
1402/07/10	45,100	45,050	47,750	47,500	4.40	430	2M	79B
1402/07/09	46,600	44,950	47,650	45,500	(3.81)	376	1M	51B
1402/07/08	49,700	46,400	49,700	47,300	(3.07)	497	1M	62B
1402/07/05	49,400	48,050	49,400	48,800	0.10	179	294K	14B
1402/07/04	50,950	47,850	50,950	48,750	(2.99)	420	1M	63B
1402/07/03	50,500	49,450	51,900	50,250	(1.47)	300	615K	31B
1402/07/01	51,900	51,000	51,900	51,000	0.89	91	210K	11B
1402/06/29	50,600	49,900	52,150	50,550	(1.75)	352	866K	44B
1402/06/28	51,200	50,500	52,650	51,450	(0.77)	214	610K	31B
1402/06/27	51,750	51,000	52,700	51,850	0.68	248	365K	19B
1402/06/26	51,300	51,000	51,950	51,500	0.39	185	406K	21B
1402/06/22	50,750	50,550	52,350	51,300	0.20	225	527K	27B
1402/06/21	51,350	50,750	52,500	51,200	(0.29)	266	538K	28B
1402/06/20	51,000	50,950	52,200	51,350	0.0	135	229K	12B
1402/06/19	52,400	51,000	52,400	51,350	(2.38)	293	772K	40B
1402/06/18	52,900	51,950	53,650	52,600	1.15	241	395K	21B
1402/06/14	51,350	51,000	52,950	52,000	0.10	872	2M	108B
1402/06/13	52,500	51,100	52,800	51,950	0.29	238	596K	31B
1402/06/12	52,850	51,050	52,850	51,800	0.58	183	609K	32B
1402/06/11	55,200	51,200	55,200	51,500	(4.36)	551	3M	132B
1402/06/08	53,100	53,100	54,400	53,850	0.0	193	521K	28B
1402/06/07	53,250	53,150	55,000	53,850	(0.55)	428	510K	27B
1402/06/06	54,200	53,500	55,800	54,150	(0.82)	374	604K	33B
1402/06/05	53,800	53,450	55,300	54,600	2.92	309	1M	56B
1402/06/04	52,600	51,250	54,350	53,050	2.41	503	2M	108B
1402/06/01	52,050	51,250	52,100	51,800	2.37	166	469K	24B
1402/05/31	52,200	49,750	52,600	50,600	(1.56)	423	1M	68B
1402/05/30	51,000	51,000	51,850	51,400	1.08	238	931K	48B
1402/05/29	52,000	50,100	52,050	50,850	(2.21)	443	554K	28B
1402/05/28	53,700	51,100	53,950	52,000	(1.89)	1,013	680K	35B
1402/05/25	52,100	52,100	53,500	53,000	0.09	183	327K	17B
1402/05/24	53,000	52,450	53,800	52,950	(1.49)	245	582K	31B
1402/05/23	52,600	52,600	54,950	53,750	1.61	223	489K	26B
1402/05/22	52,900	51,700	54,600	52,900	(0.75)	340	1M	62B
1402/05/21	54,800	52,900	55,000	53,300	(4.22)	550	1M	65B
1402/05/18	57,800	55,000	57,800	55,650	(1.42)	525	1M	81B
1402/05/17	55,450	55,100	57,500	56,450	2.45	541	1M	63B
1402/05/16	56,000	54,000	56,650	55,100	(2.99)	630	1M	65B
1402/05/15	56,650	56,000	57,900	56,800	(1.22)	375	547K	31B
1402/05/14	56,500	55,600	58,250	57,500	3.60	496	2M	94B
1402/05/10	54,550	54,550	56,400	55,500	0.73	282	881K	49B
1402/05/09	56,000	54,350	57,400	55,100	(1.87)	476	1M	62B
1402/05/08	56,600	55,050	58,000	56,150	(0.8)	590	1M	65B
1402/05/07	57,000	55,400	57,950	56,600	1.43	409	555K	31B
1402/05/04	58,000	54,800	58,000	55,800	(3.21)	691	1M	83B
1402/05/03	59,350	57,600	59,550	57,650	(4.87)	1,253	6M	346B
1402/05/02	61,950	59,400	62,500	60,600	1.51	1,009	3M	160B
1402/05/01	57,700	56,000	59,900	59,700	4.65	1,139	6M	349B
1402/04/31	57,050	55,350	57,050	57,050	4.97	1,256	6M	368B
1402/04/28	54,150	52,950	55,300	54,350	3.13	436	1M	79B
1402/04/27	51,000	50,850	54,000	52,700	1.54	360	1M	75B
1402/04/26	55,550	50,500	55,550	51,900	(1.98)	515	1M	78B
1402/04/25	51,850	50,700	54,500	52,950	1.92	498	2M	85B
1402/04/24	51,600	51,000	53,000	51,950	2.36	296	592K	31B
1402/04/21	51,150	49,800	52,000	50,750	(1.55)	296	1M	59B
1402/04/20	51,250	50,000	53,400	51,550	(1.25)	502	1M	75B
1402/04/19	56,000	51,200	56,000	52,200	(3.06)	1,075	4M	184B
1402/04/18	53,200	51,350	55,000	53,850	(0.28)	841	3M	140B
1402/04/17	55,000	52,400	57,750	54,000	11.23	595	3M	174B
1402/03/29	53,200	51,600	56,850	54,850	1.20	507	2M	89B
1402/03/28	55,450	53,250	55,450	54,200	(2.78)	246	722K	39B
1402/03/27	56,900	53,650	57,400	55,750	(0.45)	508	2M	92B
1402/03/24	54,750	54,700	57,100	56,000	2.94	636	2M	95B
1402/03/23	54,000	53,400	54,500	54,400	4.72	1,121	6M	310B
1402/03/22	51,950	51,950	51,950	51,950	4.95	153	3M	179B
1402/03/21	49,450	48,300	49,500	49,500	4.98	275	2M	98B
1402/03/20	46,950	46,050	50,850	47,150	(2.68)	293	2M	83B
1402/03/17	48,100	47,350	48,950	48,450	(1.32)	370	337K	16B
1402/03/16	48,200	47,950	51,000	49,100	(0.1)	263	681K	33B
1402/03/13	49,600	48,750	49,900	49,150	(4.19)	352	1M	66B
1402/03/10	53,000	50,500	53,000	51,300	(2.84)	235	451K	23B
1402/03/09	54,750	51,750	54,850	52,800	(1.68)	381	525K	28B
1402/03/08	49,150	49,150	54,100	53,700	4.17	455	2M	104B
1402/03/07	51,450	51,400	53,450	51,550	(4.71)	336	2M	90B
1402/03/06	56,300	54,050	56,300	54,100	(4.84)	340	2M	88B
1402/03/03	59,700	55,050	59,700	56,850	(0.96)	508	773K	44B
1402/03/02	57,300	55,600	57,550	57,400	4.65	764	3M	188B
1402/03/01	53,700	53,600	54,900	54,850	4.88	604	5M	270B
1402/02/31	50,000	48,950	52,550	52,300	4.50	986	7M	355B
1402/02/30	49,100	49,000	51,200	50,050	(2.15)	960	2M	92B
1402/02/27	52,350	49,950	52,400	51,150	(0.68)	413	1M	74B
1402/02/25	51,000	49,800	51,600	51,500	4.78	486	2M	86B
1402/02/24	48,000	47,700	49,250	49,150	4.69	382	2M	96B
1402/02/23	48,100	46,450	51,000	46,950	(3.89)	393	2M	70B
1402/02/20	51,100	48,550	53,600	48,850	(4.4)	564	4M	199B
1402/02/19	47,200	47,200	52,100	51,100	2.92	1,116	5M	262B
1402/02/18	51,200	48,700	53,200	49,650	(3.12)	553	3M	152B
1402/02/17	52,350	49,750	53,200	51,250	(2.1)	1,348	10M	503B
1402/02/16	52,350	50,650	52,350	52,350	4.91	998	11M	556B
1402/02/13	49,900	49,900	49,900	49,900	4.94	70	781K	39B
1402/02/12	47,550	47,550	47,550	47,550	4.97	53	644K	31B
1402/02/11	45,300	45,300	45,300	45,300	4.98	100	2M	87B
1402/02/10	42,750	41,000	43,300	43,150	4.61	273	2M	93B
1402/02/09	41,300	40,300	41,300	41,250	4.83	621	3M	136B
1402/02/06	39,350	39,350	39,350	39,350	4.93	306	7M	275B
1402/01/27	38,500	36,500	38,500	37,500	(0.13)	275	2M	72B
1402/01/26	38,450	37,000	38,450	37,550	2.32	363	1M	49B
1402/01/22	36,300	34,150	37,000	36,700	4.11	444	2M	78B
1402/01/21	35,800	34,050	36,500	35,250	(1.54)	1,061	4M	138B
1402/01/20	35,100	34,600	36,900	35,800	0.0	473	2M	62B
1402/01/19	36,700	34,300	36,700	35,800	1.70	474	2M	58B
1402/01/16	33,750	33,400	35,250	35,200	4.76	403	2M	70B
1402/01/15	31,600	31,600	33,750	33,600	4.51	632	5M	159B
1402/01/14	32,250	31,400	32,950	32,150	(1.38)	455	964K	31B
1402/01/09	31,900	31,600	33,600	32,600	0.77	300	951K	31B
1402/01/08	31,550	31,550	33,400	32,350	1.41	307	1M	41B
1402/01/06	31,350	30,850	31,550	30,850	(4.93)	218	3M	93B
1402/01/05	31,500	31,500	33,900	32,450	(1.22)	411	787K	26B
1401/12/28	33,250	31,800	33,250	32,850	3.63	382	2M	54B
1401/12/27	30,500	30,500	31,700	31,700	4.97	415	3M	104B
1401/12/24	29,000	29,000	30,200	30,200	4.86	207	3M	77B
1401/12/23	28,350	27,000	28,950	28,800	4.35	308	2M	72B
1401/12/22	27,650	27,050	28,850	27,600	0.36	126	341K	9B
1401/12/21	28,500	27,450	28,500	27,500	(4.68)	357	2M	65B
1401/12/20	29,150	28,350	29,900	28,850	1.23	260	912K	26B
1401/12/16	28,500	27,850	29,850	28,500	(1.89)	364	3M	74B
1401/12/15	29,900	28,500	29,900	29,050	(2.35)	145	706K	20B
1401/12/14	27,850	27,850	30,250	29,750	2.06	240	788K	23B
1401/12/13	30,300	28,800	30,300	29,150	(3.16)	147	450K	13B
1401/12/10	30,000	29,050	31,150	30,100	0.50	328	2M	63B
1401/12/09	29,450	28,850	30,500	29,950	1.70	391	4M	108B
1401/12/08	28,700	28,450	30,200	29,450	0.34	304	2M	55B
1401/12/07	29,750	28,850	30,900	29,350	(1.18)	509	3M	100B
1401/12/06	28,350	28,350	29,750	29,700	4.76	406	3M	103B
1401/12/03	29,400	27,900	29,400	28,350	(1.9)	258	2M	45B
1401/12/02	29,300	28,000	29,300	28,900	3.40	374	3M	75B
1401/12/01	27,950	27,950	27,950	27,950	4.88	54	1M	35B
1401/11/30	26,850	25,850	27,000	26,650	2.90	174	480K	13B
1401/11/26	25,050	25,050	26,700	25,900	(1.33)	160	334K	9B
1401/11/25	27,500	25,950	27,950	26,250	(3.85)	193	842K	22B
1401/11/24	26,550	26,550	27,750	27,300	(1.09)	178	1M	38B
1401/11/23	29,400	27,550	29,400	27,600	(4.66)	396	7M	193B
1401/11/19	28,200	28,150	29,400	28,950	3.39	549	4M	128B
1401/11/18	28,000	27,650	28,050	28,000	4.67	386	3M	71B
1401/11/17	25,800	25,050	27,050	26,750	3.68	430	3M	80B
1401/11/16	24,800	24,750	26,000	25,800	4.03	563	3M	81B
1401/11/12	25,900	24,000	25,900	24,800	(1.39)	299	1M	27B
1401/11/11	25,600	24,400	26,300	25,150	0.40	640	4M	96B
1401/11/10	24,900	24,900	26,100	25,050	(4.39)	500	4M	99B
1401/11/09	26,200	26,200	26,250	26,200	(4.9)	204	4M	112B
1401/11/08	27,550	27,550	28,350	27,550	(4.84)	343	5M	124B
1401/11/05	29,250	28,800	30,150	28,950	(4.46)	196	2M	55B
1401/11/04	30,900	29,200	30,900	30,300	1.68	1,295	11M	335B
1401/11/03	28,050	28,000	29,800	29,800	4.93	1,048	25M	731B
1401/11/02	28,150	27,800	29,000	28,400	(1.56)	291	1M	31B
1401/11/01	29,150	28,100	29,400	28,850	3.04	668	5M	142B
1401/10/28	29,500	27,600	29,500	28,000	(1.93)	221	785K	22B
1401/10/27	28,900	27,800	30,000	28,550	(0.87)	506	2M	50B
1401/10/26	27,750	27,750	28,900	28,800	4.54	691	6M	161B
1401/10/24	25,950	25,500	27,750	27,550	4.16	527	3M	86B
1401/10/21	26,500	26,050	27,300	26,450	(3.47)	539	2M	61B
1401/10/20	27,000	26,700	27,650	27,400	3.98	400	1M	41B
1401/10/19	25,950	25,350	26,550	26,350	4.15	482	3M	70B
1401/10/18	24,950	24,950	25,300	25,300	4.98	473	5M	136B
1401/10/17	23,200	23,200	24,150	24,100	4.78	252	2M	41B
1401/10/14	22,950	22,800	23,600	23,000	(3.97)	373	2M	36B
1401/10/13	25,000	23,000	25,000	23,950	0.42	584	2M	46B
1401/10/12	23,850	23,100	23,950	23,850	4.38	379	2M	49B
1401/10/11	22,700	22,000	22,850	22,850	4.82	597	3M	72B
1401/10/10	21,450	21,200	23,350	21,800	(2.29)	637	3M	61B
1401/10/07	21,440	21,440	22,330	22,310	4.89	215	2M	34B
1401/10/05	21,360	20,810	21,380	21,270	4.42	353	2M	35B
1401/10/04	20,080	19,950	20,470	20,370	4.46	397	2M	43B
1401/10/03	19,000	19,000	19,850	19,500	1.93	203	1M	21B
1401/09/30	18,600	18,600	19,290	19,130	(0.31)	111	234K	4B
1401/09/29	19,550	18,700	19,940	19,190	(1.84)	204	434K	8B
1401/09/28	19,950	19,400	20,100	19,550	(4.26)	351	1M	22B
1401/09/27	19,550	19,550	20,890	20,420	2.25	319	891K	18B
1401/09/26	19,210	18,880	20,350	19,970	2.99	316	1M	24B
1401/09/23	19,100	19,000	19,760	19,390	0.52	230	2M	30B
1401/09/22	19,500	19,200	19,520	19,290	0.36	151	390K	8B
1401/09/21	19,390	19,040	19,600	19,220	0.63	116	365K	7B
1401/09/20	18,670	18,630	19,300	19,100	(0.88)	132	328K	6B
1401/09/19	19,550	18,770	19,550	19,270	(0.1)	266	626K	12B
1401/09/16	19,370	18,730	19,570	19,290	(0.41)	178	427K	8B
1401/09/15	19,570	18,900	19,800	19,370	(0.72)	235	657K	13B
1401/09/14	19,120	19,120	19,530	19,510	4.89	505	3M	50B
1401/09/13	18,130	17,870	19,100	18,600	1.14	300	1M	20B
1401/09/12	18,460	18,110	18,670	18,390	2.91	225	786K	14B
1401/09/09	18,340	17,870	18,340	17,870	0.34	80	269K	5B
1401/09/08	18,350	17,860	18,350	17,810	0.34	138	189K	3B
1401/09/07	17,200	17,200	18,170	17,750	1.49	208	498K	9B
1401/09/06	17,150	17,150	17,560	17,490	0.0	57	73K	1B
1401/09/05	17,400	17,050	17,690	17,490	0.0	53	45K	790M
1401/09/02	18,020	17,110	18,020	17,490	(0.11)	73	145K	3B
1401/09/01	17,250	17,130	17,730	17,510	(0.11)	48	86K	1B
1401/08/30	17,130	17,130	17,800	17,530	(0.06)	77	111K	2B
1401/08/29	16,930	16,930	17,540	17,540	(0.4)	138	290K	5B
1401/08/28	17,770	16,990	17,770	17,610	(1.51)	109	302K	5B
1401/08/25	17,580	17,510	17,830	17,880	(0.22)	107	158K	3B
1401/08/24	17,470	17,470	18,470	17,920	(0.11)	184	417K	7B
1401/08/23	17,750	17,290	18,270	17,940	(0.55)	80	158K	3B
1401/08/22	18,170	17,750	18,330	18,040	0.0	69	61K	1B
1401/08/21	18,230	17,630	18,290	18,040	(1.1)	264	540K	10B
1401/08/18	18,580	17,850	18,580	18,240	(0.87)	195	423K	8B
1401/08/17	18,900	18,040	19,350	18,400	(1.81)	269	888K	16B
1401/08/16	18,580	18,450	19,110	18,740	(1.11)	654	2M	38B
1401/08/15	18,410	18,400	19,370	18,950	2.71	518	1M	23B
1401/08/14	18,090	17,440	18,560	18,450	4.36	394	1M	24B
1401/08/11	17,200	17,070	17,800	17,680	4.25	427	2M	41B
1401/08/10	16,970	16,520	16,980	16,960	4.82	158	1M	20B
1401/08/09	15,040	15,040	16,520	16,180	2.80	137	546K	9B
1401/08/08	15,080	15,080	16,450	15,740	(0.06)	174	500K	8B
1401/08/07	15,600	15,520	16,330	15,750	(3.55)	140	772K	12B
1401/08/04	16,510	16,330	16,660	16,330	(4.95)	100	1M	20B
1401/08/03	17,110	16,530	17,330	17,180	(1.26)	126	332K	6B
1401/08/02	17,900	16,720	17,900	17,400	(1.14)	147	256K	4B
1401/08/01	17,410	17,000	18,130	17,600	(0.79)	149	286K	5B
1401/07/30	17,600	17,200	18,150	17,740	2.60	162	620K	11B
1401/07/27	17,300	16,920	17,530	17,290	0.12	112	163K	3B
1401/07/26	17,590	16,920	17,590	17,270	(0.35)	154	191K	3B
1401/07/25	18,400	17,100	18,600	17,330	(3.72)	400	1M	22B
1401/07/24	17,360	17,070	18,060	18,000	4.65	380	2M	28B
1401/07/23	17,250	16,700	17,250	17,200	4.69	309	1M	23B
1401/07/20	16,420	16,420	16,900	16,430	2.05	173	480K	8B
1401/07/19	16,760	16,350	16,760	16,100	0.75	74	274K	4B
1401/07/18	16,290	16,180	16,530	15,980	0.44	87	182K	3B
1401/07/17	15,920	15,660	16,550	15,910	(0.06)	166	667K	11B
1401/07/16	16,000	15,770	16,190	15,920	0.0	57	97K	2B
1401/07/12	16,110	15,700	16,110	15,920	0.0	43	39K	619M
1401/07/11	16,000	15,410	16,380	15,920	(1.85)	156	560K	9B
1401/07/10	16,390	16,210	16,680	16,220	(4.92)	222	2M	29B
1401/07/09	17,260	16,310	17,350	17,060	(0.58)	111	274K	5B
1401/07/06	17,010	16,880	17,910	17,160	0.53	102	219K	4B
1401/07/04	16,600	16,600	17,800	17,070	0.23	84	254K	4B
1401/07/02	16,960	16,910	18,670	17,030	(4.27)	223	1M	22B
1401/06/30	17,210	17,210	17,990	17,790	(0.34)	79	156K	3B
1401/06/29	17,800	17,460	18,000	17,850	(2.78)	192	572K	10B
1401/06/28	18,080	17,800	18,470	18,360	(1.61)	111	350K	6B
1401/06/27	18,210	18,000	18,890	18,660	(1.27)	132	286K	5B
1401/06/23	19,050	18,250	19,050	18,900	(0.53)	102	205K	4B
1401/06/22	19,400	18,400	19,400	19,000	(0.26)	104	414K	8B
1401/06/21	18,650	18,650	19,500	19,050	2.14	172	2M	31B
1401/06/20	19,000	18,600	19,300	18,650	(4.6)	240	829K	15B
1401/06/19	19,650	19,350	19,950	19,550	(3.93)	115	599K	12B
1401/06/16	20,650	19,800	20,800	20,350	1.75	285	1M	24B
1401/06/15	19,300	19,000	20,200	20,000	3.90	371	2M	44B
1401/06/14	19,300	18,850	19,300	19,250	(1.03)	211	316K	6B
1401/06/13	19,650	19,300	20,000	19,450	(4.19)	345	1M	25B
1401/06/12	20,650	20,250	20,850	20,300	(4.69)	168	1M	20B
1401/06/09	21,200	20,850	21,600	21,300	3.40	418	1M	22B
1401/06/08	20,200	19,550	21,000	20,600	3.00	755	4M	72B
1401/06/07	19,850	19,850	20,800	20,000	(4.08)	1,006	4M	86B
1401/06/06	20,850	20,850	21,250	20,850	(4.79)	140	1M	22B
1401/06/05	22,400	20,900	22,400	21,900	2.43	850	6M	122B
1401/06/02	21,380	21,380	21,380	21,380	4.96	90	1M	27B
1401/06/01	20,630	19,300	20,630	20,370	3.66	1,059	6M	118B
1401/05/31	19,640	18,640	19,770	19,650	4.35	803	5M	91B
1401/05/30	18,740	18,530	18,880	18,830	4.67	608	2M	33B
1401/05/29	17,370	17,300	18,080	17,990	4.47	277	2M	33B
1401/05/26	16,300	16,290	17,450	17,220	3.61	401	1M	24B
1401/05/25	16,820	16,120	17,270	16,620	0.36	135	362K	6B
1401/05/24	16,120	16,000	16,800	16,560	0.30	248	1M	19B
1401/05/23	16,790	16,030	17,070	16,510	0.36	249	458K	8B
1401/05/22	16,250	15,900	16,720	16,450	3.26	343	2M	32B
1401/05/19	16,760	15,370	16,760	15,930	(0.62)	125	281K	4B
1401/05/18	15,910	15,650	16,290	16,030	(0.25)	101	275K	4B
1401/05/15	16,370	16,120	16,640	16,070	0.50	112	193K	3B
1401/05/12	15,610	15,500	16,470	15,990	0.13	235	556K	9B
1401/05/11	16,170	15,430	16,380	15,970	(0.37)	101	197K	3B
1401/05/10	15,400	15,400	16,490	16,030	(0.74)	233	545K	9B
1401/05/09	15,910	15,450	15,910	16,150	(0.68)	96	145K	2B
1401/05/08	16,840	15,800	16,840	16,260	0.25	132	374K	6B
1401/05/05	15,580	15,580	16,700	16,220	1.00	322	1M	16B
1401/05/04	15,410	15,410	16,100	16,060	(0.86)	97	205K	3B
1401/05/03	16,380	15,910	16,400	16,200	(3.23)	108	603K	10B
1401/05/02	17,200	16,390	17,200	16,740	(2.96)	199	591K	10B
1401/05/01	16,920	16,730	17,680	17,250	0.0	175	319K	6B
1401/04/29	18,070	17,070	18,070	17,250	0.23	55	96K	2B
1401/04/20	18,350	18,210	18,500	18,580	(3.03)	227	491K	9B
1401/04/18	19,830	18,430	19,830	19,160	(0.83)	198	239K	4B
1401/04/15	19,690	19,290	20,000	19,320	(4.83)	332	774K	15B
1401/04/14	20,000	19,710	20,240	20,300	(1.07)	253	308K	6B
1401/04/13	21,330	19,710	21,330	20,520	0.20	402	773K	16B
1401/04/12	19,810	19,810	20,530	20,480	4.70	235	1M	29B
1401/04/11	19,200	18,550	20,120	19,560	1.88	366	1M	20B
1401/04/08	18,700	18,700	19,650	19,200	1.32	150	375K	7B
1401/04/07	18,100	18,100	19,300	18,950	1.34	239	559K	11B
1401/04/06	18,700	18,700	19,050	18,700	(4.83)	395	2M	28B
1401/04/05	19,750	19,450	20,000	19,650	(3.91)	159	649K	13B
1401/04/04	20,000	19,950	21,250	20,450	(0.97)	230	452K	9B
1401/04/01	21,250	20,200	21,250	20,650	1.47	235	504K	10B
1401/03/31	21,300	19,700	21,300	20,350	(0.25)	310	499K	10B
1401/03/30	19,700	18,950	20,650	20,400	3.55	332	1M	30B
1401/03/29	19,950	19,650	20,950	19,700	(4.6)	593	2M	48B
1401/03/28	20,850	20,200	22,100	20,650	(2.82)	496	1M	23B
1401/03/25	21,300	20,400	21,900	21,250	(0.93)	676	2M	38B
1401/03/24	23,000	21,250	23,000	21,450	(4.03)	700	2M	33B
1401/03/23	22,050	21,900	23,100	22,350	(0.67)	1,572	4M	81B
1401/03/22	22,550	22,000	22,550	22,500	4.65	1,075	4M	82B
1401/03/21	21,700	20,200	21,750	21,500	3.66	883	3M	64B
1401/03/18	20,740	20,680	20,740	20,740	4.96	159	917K	19B
1401/03/17	19,380	19,380	19,880	19,760	4.33	191	725K	14B
1401/03/16	17,900	17,490	19,330	18,940	2.88	658	4M	73B
1401/03/11	17,830	17,830	18,760	18,410	(1.45)	121	484K	9B
1401/03/10	17,680	17,680	19,280	18,680	1.14	180	631K	12B
1401/03/09	17,980	17,980	18,740	18,470	(0.48)	143	287K	5B
1401/03/08	18,900	17,830	19,320	18,560	0.87	380	749K	14B
1401/03/07	18,590	18,580	18,590	18,400	3.90	168	667K	12B
1401/03/04	16,750	16,750	18,330	17,710	1.43	169	401K	7B
1401/03/03	17,050	16,740	18,100	17,460	(0.63)	183	370K	6B
1401/03/02	18,390	17,160	18,600	17,570	(2.71)	187	527K	9B
1401/03/01	17,240	17,240	18,500	18,060	(0.17)	97	150K	3B
1401/02/31	17,780	17,680	18,200	18,090	(2.0)	175	475K	8B
1401/02/28	18,700	17,880	18,890	18,460	(1.34)	153	384K	7B
1401/02/27	18,480	18,480	19,250	18,710	1.46	243	332K	6B
1401/02/26	18,020	17,720	19,290	18,440	0.16	322	1M	19B
1401/02/25	18,530	18,170	19,280	18,410	(3.71)	231	667K	12B
1401/02/24	19,670	18,260	19,670	19,120	2.03	201	811K	16B
1401/02/21	18,880	18,190	19,090	18,740	3.02	265	693K	13B
1401/02/20	18,210	17,940	19,000	18,190	(2.93)	306	2M	42B
1401/02/19	19,670	18,700	19,670	18,740	(4.78)	296	1M	23B
1401/02/18	19,680	19,000	19,790	19,680	4.40	312	918K	18B
1401/02/17	17,650	17,650	18,930	18,850	4.55	333	3M	63B
1401/02/12	17,770	17,630	18,800	18,030	(2.8)	276	777K	14B
1401/02/11	17,790	17,370	18,780	18,550	3.69	298	1M	22B
1401/02/10	17,000	17,000	18,020	17,890	4.19	237	1M	20B
1401/02/07	17,210	16,700	17,300	17,170	(2.11)	283	692K	12B
1401/02/06	17,480	17,130	17,650	17,540	4.34	376	2M	27B
1401/02/05	16,870	16,870	16,870	16,810	4.60	104	890K	15B
1401/02/04	15,740	15,150	16,270	16,070	3.68	244	2M	25B
1401/01/31	15,430	15,010	15,730	15,500	(0.19)	123	246K	4B
1401/01/30	15,840	15,420	15,990	15,530	0.39	118	228K	4B
1401/01/29	14,810	14,810	15,840	15,470	2.52	303	622K	10B
1401/01/28	15,460	14,900	15,460	15,090	(0.53)	153	519K	8B
1401/01/27	15,300	14,760	15,430	15,170	(0.85)	185	478K	7B
1401/01/24	14,720	14,690	15,750	15,300	(0.97)	153	294K	4B
1401/01/23	14,880	14,880	15,670	15,450	(0.71)	97	176K	3B
1401/01/22	15,320	15,200	16,070	15,560	(0.32)	137	290K	4B
1401/01/21	16,200	15,670	16,210	15,610	0.52	125	208K	3B
1401/01/20	14,850	14,710	16,250	15,530	0.32	235	574K	9B
1401/01/17	16,340	15,000	16,340	15,480	(0.71)	358	897K	14B
1401/01/16	15,400	15,200	15,590	15,590	4.98	300	2M	33B
1401/01/15	14,090	13,990	14,890	14,850	4.65	95	1M	20B
1401/01/14	14,310	13,540	14,880	14,190	(0.42)	148	503K	7B
1401/01/10	14,810	13,910	14,820	14,250	0.92	133	380K	6B
1401/01/09	14,210	13,990	14,210	14,120	4.28	152	994K	14B
1401/01/08	0	0	0	13,540	0.0	102	237K	3B
1401/01/07	13,320	13,310	14,080	13,540	0.97	102	237K	3B
1401/01/06	13,790	13,200	13,840	13,410	1.67	163	521K	7B
1400/12/28	13,610	13,300	13,670	13,190	1.31	122	345K	5B
1400/12/25	13,290	12,750	13,290	13,020	0.08	103	595K	8B
1400/12/24	13,020	12,390	13,670	13,010	(0.08)	14	24K	309M
1400/12/23	12,520	12,520	13,000	13,020	(0.46)	69	180K	2B
1400/12/22	12,990	12,550	12,990	13,080	(0.53)	68	208K	3B
1400/12/21	12,850	12,710	12,900	13,150	(1.65)	98	393K	5B
1400/12/18	12,910	12,900	13,880	13,370	(0.89)	166	390K	5B
1400/12/17	13,250	13,180	13,560	13,490	(2.74)	118	654K	9B
1400/12/16	13,660	13,440	13,920	13,870	(0.29)	102	164K	2B
1400/12/15	14,490	13,590	14,490	13,910	(0.22)	127	231K	3B
1400/12/14	13,960	13,950	13,980	13,940	4.65	145	1M	15B
1400/12/11	13,590	13,590	13,730	13,320	1.83	111	416K	6B
1400/12/09	13,090	12,930	13,350	13,080	(0.08)	57	567K	7B
1400/12/08	12,650	12,640	13,200	13,090	(0.08)	47	86K	1B
1400/12/07	12,900	12,680	13,800	13,100	(1.65)	140	572K	7B
1400/12/04	12,840	12,840	13,620	13,320	0.0	58	186K	2B
1400/12/03	13,950	13,200	13,950	13,320	0.15	102	142K	2B
1400/12/02	12,900	12,700	13,680	13,300	2.07	148	512K	7B
1400/12/01	12,810	12,810	13,490	13,030	0.08	44	61K	809M
1400/11/30	13,010	13,010	13,440	13,020	1.72	159	442K	6B
1400/11/27	12,200	12,200	13,280	12,800	1.19	108	327K	4B
1400/11/25	12,060	12,060	12,700	12,650	(0.24)	45	133K	2B
1400/11/24	12,600	12,250	12,600	12,680	(1.63)	88	409K	5B
1400/11/23	12,540	12,540	12,800	12,890	(0.23)	37	125K	2B
1400/11/20	12,540	12,540	13,400	12,920	(0.15)	80	217K	3B
1400/11/19	12,720	12,720	13,360	12,940	0.0	30	95K	1B
1400/11/18	12,420	12,360	12,990	12,940	(0.54)	80	207K	3B
1400/11/17	12,900	12,400	12,900	13,010	(0.15)	40	72K	907M
1400/11/16	13,050	12,900	13,480	13,030	0.23	66	319K	4B
1400/11/13	13,470	13,140	13,570	13,000	0.54	68	208K	3B
1400/11/12	13,460	13,120	13,490	12,930	0.62	86	167K	2B
1400/11/11	12,790	12,790	13,390	12,850	0.47	52	168K	2B
1400/11/10	13,340	12,720	13,340	12,790	0.63	100	277K	4B
1400/11/09	12,670	12,670	13,180	12,710	0.32	101	161K	2B
1400/11/06	12,660	12,660	12,850	12,670	(4.88)	121	1M	14B
1400/11/05	13,200	12,950	13,200	13,320	(2.27)	29	485K	6B
1400/11/04	13,150	13,150	13,580	13,630	(1.52)	57	329K	4B
1400/11/03	13,420	13,310	13,760	13,840	(1.21)	39	275K	4B
1400/11/02	13,740	13,610	14,200	14,010	(0.14)	58	147K	2B
1400/10/29	13,450	13,400	13,970	14,030	(0.14)	43	45K	613M
1400/10/28	13,510	13,510	13,990	14,050	(0.78)	41	198K	3B
1400/10/27	13,620	13,620	14,670	14,160	(0.77)	85	373K	5B
1400/10/26	14,210	14,030	14,430	14,270	(3.32)	139	677K	9B
1400/10/25	14,600	14,210	15,500	14,760	(1.27)	284	579K	8B
1400/10/22	15,080	14,750	15,080	14,950	4.04	219	902K	14B
1400/10/21	14,000	14,000	14,580	14,370	3.46	196	805K	12B
1400/10/20	13,750	13,750	14,290	13,890	1.31	145	450K	6B
1400/10/19	14,320	13,680	14,320	13,710	0.51	147	194K	3B
1400/10/18	13,150	13,150	14,100	13,640	0.18	93	290K	4B
1400/10/15	13,402	13,402	13,800	13,615	0.12	85	206K	3B
1400/10/14	13,900	13,015	13,900	13,599	(0.74)	131	317K	4B
1400/10/13	13,400	13,251	13,989	13,700	(0.25)	85	331K	5B
1400/10/12	13,201	13,201	14,198	13,734	(0.73)	91	282K	4B
1400/10/11	13,500	13,379	14,050	13,835	(1.76)	165	436K	6B
1400/10/08	13,701	13,530	14,160	14,083	(0.43)	160	259K	4B
1400/10/07	14,467	13,650	14,467	14,144	2.65	422	1M	16B
1400/10/06	14,095	14,095	14,095	13,779	2.64	135	617K	9B
1400/10/05	12,470	12,470	13,594	13,424	3.68	482	1M	20B
1400/10/04	13,490	12,700	13,490	12,947	0.53	151	658K	9B
1400/10/01	12,685	12,685	13,295	12,879	0.78	165	394K	5B
1400/09/30	12,646	12,646	13,210	12,779	(4.0)	187	965K	12B
1400/09/29	12,800	12,682	12,800	13,311	(0.28)	19	62K	786M
1400/09/28	12,751	12,751	12,900	13,349	(0.54)	42	120K	2B
1400/09/27	12,963	12,963	13,300	13,422	(1.63)	117	381K	5B
1400/09/24	13,150	13,150	13,300	13,645	(1.42)	49	296K	4B
1400/09/23	13,304	13,304	13,305	13,842	(1.16)	35	239K	3B
1400/09/22	13,441	13,441	13,998	14,004	(1.02)	45	212K	3B
1400/09/21	13,580	13,526	14,087	14,148	(0.63)	47	131K	2B
1400/09/20	13,820	13,753	14,000	14,237	(1.65)	144	351K	5B
1400/09/17	14,003	13,971	14,500	14,476	(1.56)	149	340K	5B
1400/09/16	14,003	14,003	14,009	14,706	(0.22)	36	45K	627M
1400/09/15	14,145	14,101	14,380	14,739	(0.7)	98	148K	2B
1400/09/14	14,238	14,238	15,000	14,843	(0.96)	132	199K	3B
1400/09/13	14,290	14,290	14,442	14,987	(0.37)	36	74K	1B
1400/09/10	14,442	14,442	14,451	15,042	(1.05)	93	202K	3B
1400/09/09	14,750	14,658	15,440	15,202	(1.47)	132	309K	5B
1400/09/08	15,130	15,020	15,320	15,429	(0.84)	187	327K	5B
1400/09/07	14,695	14,695	16,241	15,560	0.59	731	2M	30B
1400/09/06	14,866	14,862	15,199	15,468	(1.13)	137	221K	3B
1400/09/03	15,169	15,086	15,500	15,644	(1.48)	141	284K	4B
1400/09/02	15,810	15,171	16,190	15,879	(0.54)	134	168K	3B
1400/09/01	15,600	15,600	16,449	15,966	(0.65)	158	345K	5B
1400/08/30	15,650	15,597	16,345	16,070	(2.11)	200	437K	7B
1400/08/29	16,400	15,650	16,592	16,417	(0.32)	85	97K	2B
1400/08/26	15,756	15,756	16,475	16,469	(0.38)	105	146K	2B
1400/08/25	16,263	15,906	16,878	16,531	(1.27)	176	239K	4B
1400/08/24	17,100	16,315	17,100	16,743	(0.92)	111	249K	4B
1400/08/23	17,070	16,533	17,680	16,898	(0.82)	114	490K	8B
1400/08/22	16,410	16,336	17,299	17,037	(0.91)	84	217K	4B
1400/08/19	17,939	17,002	17,940	17,194	0.10	77	68K	1B
1400/08/18	17,810	16,980	17,816	17,176	1.23	162	431K	7B
1400/08/17	17,920	16,250	17,920	16,968	(0.8)	176	571K	10B
1400/08/16	17,745	16,650	17,745	17,105	(0.32)	88	203K	3B
1400/08/15	17,490	17,352	17,745	17,160	1.54	114	275K	5B
1400/08/12	17,331	16,151	17,500	16,900	0.77	104	208K	4B
1400/08/11	16,552	16,257	17,884	16,771	(1.99)	233	585K	10B
1400/08/10	16,600	16,552	17,654	17,112	(1.78)	138	484K	8B
1400/08/09	17,000	16,834	17,222	17,423	(1.68)	78	281K	5B
1400/08/08	17,620	17,560	18,483	17,720	(4.13)	182	677K	12B
1400/08/05	17,800	17,800	18,599	18,484	(0.67)	100	133K	2B
1400/08/04	18,109	18,108	19,197	18,608	(2.38)	129	377K	7B
1400/08/03	18,500	18,400	18,989	19,061	(1.59)	103	253K	5B
1400/08/01	19,590	18,551	20,250	19,368	0.40	177	372K	7B
1400/07/28	19,300	19,300	20,060	19,290	0.70	113	178K	4B
1400/07/27	18,200	18,200	19,756	19,156	1.81	172	445K	9B
1400/07/26	18,800	18,389	18,800	18,816	(2.79)	171	459K	8B
1400/07/25	19,050	18,505	19,869	19,356	(0.05)	106	207K	4B
1400/07/24	19,668	19,180	19,672	19,366	3.36	177	576K	11B
1400/07/21	19,000	18,713	19,500	18,736	(4.88)	170	738K	14B
1400/07/20	19,120	19,111	20,109	19,697	(2.08)	234	425K	8B
1400/07/19	20,400	19,242	20,400	20,116	(0.68)	108	125K	2B
1400/07/18	19,400	19,400	20,399	20,254	(0.54)	109	130K	3B
1400/07/17	20,450	19,520	20,999	20,363	(0.24)	83	115K	2B
1400/07/14	20,800	19,801	21,311	20,413	0.57	160	205K	4B
1400/07/12	19,820	19,820	20,990	20,297	(0.5)	147	214K	4B
1400/07/11	19,600	19,600	20,910	20,400	0.50	279	389K	8B
1400/07/10	19,701	19,701	21,375	20,299	(1.13)	220	349K	7B
1400/07/07	20,000	20,000	20,693	20,531	(0.78)	141	233K	5B
1400/07/06	21,349	20,005	21,349	20,693	(0.24)	168	238K	5B
1400/07/04	21,000	19,990	21,387	20,743	(1.17)	196	500K	10B
1400/07/03	20,655	20,250	21,763	20,989	(0.55)	329	487K	10B
1400/06/31	20,655	20,655	20,990	21,105	(2.93)	178	381K	8B
1400/06/30	21,545	21,059	21,546	21,742	(1.92)	128	264K	6B
1400/06/29	21,412	21,412	22,125	22,167	(1.34)	188	231K	5B
1400/06/28	22,126	22,126	23,820	22,467	(3.53)	124	470K	10B
1400/06/27	24,150	22,501	24,150	23,290	(1.3)	172	321K	7B
1400/06/24	23,619	23,000	23,619	23,596	4.89	383	876K	21B
1400/06/23	21,339	21,339	22,549	22,495	4.74	164	716K	16B
1400/06/22	21,257	21,208	22,600	21,476	(3.8)	300	878K	19B
1400/06/21	22,600	22,266	23,790	22,324	(4.75)	388	1M	33B
1400/06/20	25,069	22,755	25,069	23,437	(2.15)	287	556K	13B
1400/06/17	23,450	23,450	24,801	23,952	(1.4)	387	580K	14B
1400/06/16	23,430	23,430	24,781	24,292	(0.45)	250	297K	7B
1400/06/15	25,400	24,064	25,400	24,402	(3.27)	399	762K	19B
1400/06/14	25,555	24,500	25,555	25,227	1.66	345	698K	18B
1400/06/13	24,400	23,520	25,120	24,814	3.72	495	1M	35B
1400/06/10	22,822	22,822	24,390	23,924	0.63	263	663K	16B
1400/06/09	23,200	22,870	24,780	23,775	(1.08)	295	948K	23B
1400/06/08	24,050	24,028	24,767	24,035	(4.97)	319	1M	32B
1400/06/07	25,301	24,001	25,555	25,292	3.92	687	3M	66B
1400/06/06	24,340	22,487	24,853	24,339	2.83	758	2M	58B
1400/06/03	24,510	23,140	24,510	23,670	(1.87)	428	932K	22B
1400/06/02	23,471	23,471	24,176	24,122	4.76	504	1M	34B
1400/06/01	23,500	22,050	24,000	23,025	(0.06)	387	788K	18B
1400/05/31	23,150	22,600	23,444	23,038	3.18	429	804K	19B
1400/05/24	23,449	21,600	23,449	22,329	(1.37)	675	2M	38B
1400/05/23	23,700	22,328	23,990	22,640	(3.67)	664	1M	30B
1400/05/20	24,600	23,227	25,000	23,503	(3.87)	1,023	5M	118B
1400/05/19	25,420	23,910	25,420	24,449	0.80	529	1M	26B
1400/05/18	24,210	23,491	25,500	24,254	(1.91)	601	1M	26B
1400/05/17	25,466	23,978	25,930	24,727	(2.03)	379	794K	20B
1400/05/16	25,360	24,670	25,458	25,239	4.10	608	1M	29B
1400/05/13	24,844	23,701	24,844	24,246	2.47	486	1M	25B
1400/05/12	24,400	22,342	24,400	23,661	1.24	294	535K	13B
1400/05/11	23,404	23,112	25,250	23,371	(3.93)	347	798K	19B
1400/05/10	23,600	23,496	25,293	24,328	(1.63)	365	723K	18B
1400/05/09	25,347	24,104	25,360	24,732	(2.52)	289	485K	12B
1400/05/06	25,887	24,768	25,887	25,371	2.50	453	1M	32B
1400/05/05	24,864	24,283	25,406	24,753	(0.08)	387	381K	9B
1400/05/04	24,624	24,070	25,699	24,774	0.61	400	508K	13B
1400/04/28	23,770	23,770	25,000	24,624	(0.28)	332	894K	22B
1400/04/27	26,000	23,702	26,189	24,692	(1.03)	720	2M	50B
1400/04/26	25,095	24,311	25,196	24,949	3.97	473	988K	25B
1400/04/23	23,220	22,000	24,113	23,997	4.49	207	1M	25B
1400/04/22	22,790	22,282	23,165	22,965	4.09	365	1M	27B
1400/04/21	21,680	21,680	22,268	22,062	4.03	302	2M	38B
1400/04/20	20,980	20,155	21,400	21,208	2.65	304	1M	24B
1400/04/19	21,970	20,630	21,970	20,661	(4.85)	701	4M	88B
1400/04/16	22,310	21,308	22,420	21,715	(3.18)	335	662K	14B
1400/04/15	22,050	21,450	22,997	22,429	(0.6)	236	254K	6B
1400/04/14	22,990	21,707	23,179	22,565	1.62	359	599K	14B
1400/04/13	21,500	20,502	22,609	22,205	3.10	470	667K	15B
1400/04/12	22,222	21,321	23,100	21,538	(4.03)	203	1M	27B
1400/04/09	22,666	22,300	23,232	22,443	1.43	230	427K	10B
1400/04/08	21,778	21,778	22,610	22,127	1.60	173	431K	10B
1400/04/07	22,452	21,180	22,452	21,778	0.50	235	418K	9B
1400/04/06	21,721	20,500	22,452	21,669	1.34	265	480K	10B
1400/04/05	21,627	21,500	21,627	21,383	3.81	154	555K	12B
1400/04/02	20,937	20,300	21,315	20,598	1.47	245	975K	20B
1400/04/01	20,946	20,480	20,946	20,300	1.76	123	405K	8B
1400/03/26	20,110	20,091	21,531	21,229	3.53	325	1M	26B
1400/03/25	20,977	20,091	21,000	20,506	1.01	226	570K	12B
1400/03/24	19,500	19,500	20,880	20,300	0.78	245	984K	20B
1400/03/23	21,251	19,342	21,251	20,142	(0.62)	184	2M	31B
1400/03/22	19,300	19,300	20,720	20,268	(0.07)	182	759K	15B
1400/03/19	20,100	20,005	20,580	20,283	(3.68)	280	979K	20B
1400/03/18	21,940	20,410	21,946	21,057	0.17	373	720K	15B
1400/03/17	21,020	20,765	21,860	21,022	(3.82)	542	1M	24B
1400/03/12	21,800	21,503	21,859	21,857	4.99	540	2M	40B
1400/03/11	20,145	20,117	21,678	20,819	(1.68)	451	1M	22B
1400/03/10	21,056	20,896	22,727	21,175	(3.73)	428	2M	44B
1400/03/09	23,670	21,461	23,670	21,995	(2.63)	1,117	4M	79B
1400/03/08	22,364	22,364	23,540	22,590	(4.04)	883	4M	83B
1400/03/05	23,541	23,541	23,541	23,541	(5.0)	15	606K	14B
1400/03/04	24,719	24,719	24,719	24,779	(4.77)	12	504K	12B
1400/03/03	25,946	25,946	25,946	26,019	(4.73)	12	500K	13B
1400/03/02	26,967	26,967	26,967	27,311	(3.79)	11	400K	11B
1400/03/01	26,968	26,968	26,968	28,386	0.0	1	186	5M
1400/02/28	26,970	26,970	26,970	28,387	(0.01)	3	662	18M
1400/02/27	26,971	26,971	26,971	28,389	0.0	1	234	6M
1400/02/26	26,974	26,974	26,974	28,390	(0.01)	1	1K	32M
1400/02/25	26,977	26,977	26,977	28,393	(0.01)	4	1K	27M
1400/02/22	27,545	27,545	27,545	28,396	0.0	1	361	10M
1400/02/21	27,545	27,545	27,545	28,396	0.0	2	818	23M
1400/02/20	27,545	27,545	27,545	28,396	0.0	1	191	5M
1400/02/19	27,545	27,545	27,545	28,396	0.0	2	554	15M
1400/02/18	27,545	27,545	27,545	28,396	0.0	1	369	10M
1400/02/15	27,550	27,550	27,550	28,396	(0.02)	1	11K	316M
1400/02/13	27,570	27,570	27,570	28,402	(0.07)	3	41K	1B
1400/02/12	27,709	27,709	27,709	28,422	(0.5)	10	290K	8B
1400/02/11	27,848	27,848	27,848	28,565	(0.5)	8	290K	8B
1400/02/08	27,897	27,897	27,897	28,709	(0.17)	2	100K	3B
1400/02/07	27,898	27,898	27,898	28,759	0.0	3	2K	50M
1400/02/06	27,898	27,898	27,898	28,760	0.0	1	639	18M
1400/02/05	27,899	27,899	27,899	28,760	0.0	2	3K	71M
1400/02/04	27,899	27,899	27,899	28,761	0.0	1	369	10M
1400/01/29	28,186	28,186	28,186	28,761	0.0	2	378	11M
1400/01/25	28,186	28,186	28,186	28,761	0.0	2	794	22M
1400/01/24	28,187	28,187	28,187	28,761	0.0	2	4K	122M
1400/01/23	28,188	28,188	28,188	28,762	0.0	3	3K	83M
1400/01/22	28,189	28,189	28,189	28,763	0.0	3	3K	71M
1400/01/21	28,191	28,191	28,191	28,764	(0.01)	10	6K	164M
1400/01/18	28,210	28,210	28,210	28,766	(0.07)	29	58K	2B
1400/01/17	28,291	28,291	28,291	28,785	(0.29)	19	247K	7B
1400/01/16	28,387	28,387	28,387	28,868	(0.34)	10	291K	8B
1400/01/15	28,483	28,483	28,483	28,966	(0.34)	10	290K	8B
1400/01/14	28,597	28,597	28,597	29,064	(0.4)	26	342K	10B
1400/01/11	28,695	28,695	28,695	29,180	(0.34)	24	293K	8B
1400/01/10	28,696	28,696	28,696	29,280	0.0	4	3K	86M
1400/01/08	28,697	28,697	28,697	29,281	0.0	4	3K	73M
1400/01/07	28,699	28,699	28,699	29,282	(0.01)	8	6K	167M
1399/12/27	28,701	28,701	28,701	29,284	(0.01)	4	7K	208M
1399/12/26	28,806	28,806	28,806	29,286	(0.36)	20	309K	9B
1399/12/25	28,809	28,809	28,809	29,393	(0.01)	1	8K	230M
1399/12/24	28,810	28,810	28,810	29,396	0.0	4	4K	123M
1399/12/23	28,811	28,811	28,811	29,397	0.0	5	2K	70M
1399/12/20	28,812	28,812	28,812	29,398	0.0	7	2K	71M
1399/12/19	28,814	28,814	28,814	29,399	(0.01)	5	8K	241M
1399/12/18	28,817	28,817	28,817	29,402	(0.01)	8	8K	219M
1399/12/17	28,818	28,818	28,818	29,405	0.0	4	2K	48M
1399/12/16	28,818	28,818	28,818	29,406	0.0	3	666	19M
1399/12/13	28,819	28,819	28,819	29,406	0.0	5	4K	103M
1399/12/12	28,822	28,822	28,822	29,407	(0.01)	9	7K	209M
1399/12/11	28,854	28,854	28,854	29,410	(0.11)	28	92K	3B
1399/12/10	28,953	28,953	28,953	29,442	(0.34)	16	290K	8B
1399/12/09	29,054	29,054	29,054	29,543	(0.35)	22	293K	9B
1399/12/06	29,234	29,234	29,234	29,646	(0.62)	48	506K	15B
1399/12/05	29,347	29,347	29,347	29,830	(0.38)	22	316K	9B
1399/12/04	29,452	29,452	29,452	29,945	(0.36)	15	293K	9B
1399/12/03	29,564	29,564	29,564	30,053	(0.38)	22	309K	9B
1399/12/02	30,000	29,906	30,000	30,167	(1.14)	267	942K	28B
1399/11/29	29,600	29,261	30,710	30,516	5.33	2,217	5M	151B
1399/11/28	29,200	28,001	29,216	28,972	5.11	1,760	5M	140B
1399/11/27	26,125	26,125	28,257	27,563	3.39	916	6M	155B
1399/11/26	26,682	25,800	26,682	26,658	5.90	534	4M	116B
1399/11/25	26,300	26,300	26,300	25,172	1.45	77	488K	13B
1399/11/21	24,838	24,838	24,838	24,812	4.89	88	2M	52B
1399/11/20	23,960	22,450	24,449	23,656	1.59	290	1M	33B
1399/11/19	22,870	22,870	24,070	23,285	0.03	212	305K	7B
1399/11/18	23,027	22,331	23,027	23,278	(0.97)	231	431K	10B
1399/11/15	23,250	22,710	23,900	23,506	(1.67)	325	740K	17B
1399/11/14	24,590	23,317	24,960	23,905	(2.6)	363	1M	29B
1399/11/13	23,950	23,560	25,643	24,544	0.50	360	847K	21B
1399/11/12	25,300	23,564	25,300	24,422	(1.54)	329	734K	17B
1399/11/11	25,000	24,577	25,588	24,804	0.92	292	1M	26B
1399/11/08	23,844	23,844	25,020	24,577	(2.08)	349	1M	29B
1399/11/07	24,462	24,075	25,340	25,098	(0.96)	212	401K	10B
1399/11/06	23,900	23,728	26,224	25,342	1.47	705	2M	40B
1399/11/05	25,640	24,333	26,000	24,976	(2.49)	438	2M	41B
1399/11/04	24,910	24,900	26,300	25,613	0.11	459	911K	23B
1399/11/01	25,143	25,143	26,800	25,585	(3.33)	597	3M	82B
1399/10/30	25,266	25,266	25,266	26,466	(0.49)	45	182K	5B
1399/10/29	25,276	25,276	25,276	26,595	(0.04)	11	16K	406M
1399/10/27	25,330	25,330	25,330	26,606	(0.21)	30	80K	2B
1399/10/24	26,269	26,269	27,614	26,663	(3.57)	449	1M	30B
1399/10/23	27,930	26,795	28,900	27,651	(1.96)	311	919K	25B
1399/10/22	28,250	27,930	29,400	28,205	(4.06)	714	2M	55B
1399/10/21	30,000	28,600	31,310	29,399	(2.35)	976	2M	60B
1399/10/20	30,220	29,726	31,000	30,105	(3.79)	663	1M	41B
1399/10/17	33,400	30,223	33,400	31,290	(1.64)	1,513	5M	156B
1399/10/16	31,010	31,010	31,829	31,813	4.94	777	5M	152B
1399/10/15	30,726	29,571	30,886	30,314	3.05	669	1M	35B
1399/10/14	27,755	27,755	29,745	29,416	3.84	956	2M	59B
1399/10/13	27,402	27,402	29,990	28,329	(1.79)	824	2M	68B
1399/10/10	31,000	28,213	31,000	28,844	(2.87)	765	2M	56B
1399/10/09	30,017	28,010	30,017	29,697	3.88	1,481	6M	172B
1399/10/08	28,696	28,696	28,696	28,588	4.60	149	2M	53B
1399/10/07	27,523	27,523	27,523	27,330	4.26	175	2M	47B
1399/10/06	26,308	25,308	26,308	26,213	4.62	397	2M	51B
1399/10/03	25,203	25,203	25,203	25,056	4.39	251	2M	44B
1399/10/02	23,100	22,261	24,382	24,003	3.37	677	2M	48B
1399/10/01	24,189	22,983	24,189	23,221	(4.01)	564	2M	40B
1399/09/30	25,890	23,549	25,890	24,192	(2.4)	568	1M	34B
1399/09/29	24,030	23,677	25,790	24,788	(0.54)	399	1M	34B
1399/09/26	24,072	24,054	25,317	24,923	(1.57)	277	771K	19B
1399/09/25	24,400	24,400	25,940	25,320	(1.42)	172	575K	14B
1399/09/24	26,110	24,802	26,110	25,684	(1.62)	331	798K	20B
1399/09/23	26,600	25,500	27,200	26,107	0.15	467	792K	21B
1399/09/22	25,480	25,480	26,137	26,069	4.72	677	2M	65B
1399/09/19	25,479	24,000	25,479	24,893	(1.25)	614	1M	34B
1399/09/18	24,450	24,430	25,599	25,209	(1.9)	450	1M	26B
1399/09/17	25,999	24,921	25,999	25,696	(2.04)	403	924K	23B
1399/09/16	27,300	25,500	27,300	26,232	(1.67)	670	1M	29B
1399/09/15	27,899	25,702	27,899	26,677	(1.23)	529	1M	29B
1399/09/12	27,800	26,500	27,906	27,008	1.62	465	821K	23B
1399/09/11	24,800	24,420	26,990	26,578	3.40	613	2M	62B
1399/09/10	25,930	25,200	26,640	25,705	0.90	530	1M	27B
1399/09/09	24,880	24,134	25,940	25,475	2.39	748	3M	82B
1399/09/08	25,099	23,540	25,710	24,880	0.41	669	2M	53B
1399/09/05	25,600	24,147	25,600	24,778	(2.51)	622	2M	38B
1399/09/04	25,714	23,266	25,714	25,417	3.79	1,355	6M	150B
1399/09/03	24,490	24,490	24,490	24,490	5.00	185	3M	81B
1399/09/02	23,400	22,485	23,484	23,324	4.28	285	2M	49B
1399/09/01	22,392	20,330	22,392	22,366	4.88	347	4M	85B
1399/08/28	21,359	21,359	21,359	21,326	4.84	191	2M	49B
1399/08/27	20,480	19,494	21,008	20,342	1.67	215	935K	19B
1399/08/26	19,494	19,494	20,000	20,008	(2.49)	300	1M	23B
1399/08/25	21,450	19,695	21,450	20,519	(1.02)	238	598K	12B
1399/08/24	20,457	20,102	21,800	20,731	(2.03)	631	2M	32B
1399/08/21	20,457	20,457	21,160	21,160	(1.73)	150	814K	17B
1399/08/20	20,677	20,677	22,260	21,533	(1.07)	170	538K	11B
1399/08/19	20,680	20,680	20,680	21,765	(0.01)	6	7K	144M
1399/08/18	20,684	20,684	20,684	21,768	(0.02)	8	8K	158M
1399/08/17	20,684	20,684	20,684	21,772	0.0	1	1K	21M
1399/08/14	20,698	20,698	20,698	21,772	(0.07)	11	31K	649M
1399/08/12	20,711	20,711	20,711	21,787	(0.06)	10	29K	595M
1399/08/11	20,836	20,826	21,139	21,801	(0.55)	27	247K	5B
1399/08/10	21,140	21,140	23,180	21,922	(1.48)	263	812K	17B
1399/08/07	21,404	21,404	21,428	22,252	(1.23)	73	547K	12B
1399/08/06	21,428	21,428	21,428	22,530	(0.11)	12	49K	1B
1399/08/05	21,430	21,430	21,430	22,555	(0.01)	2	5K	100M
1399/08/03	21,479	21,479	21,479	22,557	(0.23)	23	101K	2B
1399/07/30	21,724	21,724	23,713	22,609	(1.13)	169	520K	11B
1399/07/29	21,735	21,735	21,735	22,867	(0.05)	18	21K	466M
1399/07/28	21,744	21,744	21,744	22,878	(0.04)	13	20K	427M
1399/07/27	21,960	21,846	22,943	22,888	(0.47)	139	219K	5B
1399/07/23	22,110	22,081	23,199	22,995	(1.07)	194	481K	11B
1399/07/22	23,330	22,300	23,400	23,243	(0.5)	197	359K	8B
1399/07/21	23,110	22,300	23,980	23,360	(0.3)	191	235K	5B
1399/07/20	24,270	23,110	24,270	23,430	1.36	325	759K	18B
1399/07/19	23,000	22,700	23,991	23,115	1.16	337	695K	16B
1399/07/16	23,700	22,252	23,888	22,849	0.43	328	577K	13B
1399/07/15	23,694	23,070	23,694	22,751	0.82	61	366K	9B
1399/07/14	22,000	21,553	23,450	22,566	(0.53)	330	594K	13B
1399/07/13	23,500	21,810	23,779	22,687	0.18	289	550K	13B
1399/07/12	21,850	21,800	23,635	22,647	0.59	312	716K	16B
1399/07/09	21,776	21,776	23,500	22,515	(1.78)	409	914K	20B
1399/07/08	22,044	22,044	22,700	22,922	(1.22)	131	505K	11B
1399/07/07	22,055	22,055	22,055	23,204	(0.05)	20	19K	429M
1399/07/06	22,410	22,372	23,200	23,215	(1.42)	228	594K	13B
1399/07/05	23,300	22,998	24,200	23,549	(2.72)	340	1M	27B
1399/07/02	24,000	23,864	24,999	24,208	(3.63)	368	1M	34B
1399/07/01	25,010	25,010	25,940	25,119	(4.58)	647	2M	44B
1399/06/31	25,274	25,274	25,274	26,326	(1.04)	46	383K	10B
1399/06/30	25,299	25,299	25,299	26,604	(0.1)	30	35K	894M
1399/06/29	25,926	25,926	26,440	26,630	(2.42)	317	887K	23B
1399/06/26	28,450	27,118	28,990	27,290	(4.4)	740	3M	78B
1399/06/25	28,509	28,509	30,000	28,545	(4.88)	887	4M	117B
1399/06/24	29,416	29,416	30,500	30,009	(3.08)	374	1M	30B
1399/06/23	29,802	29,802	30,000	30,964	(1.29)	109	405K	12B
1399/06/22	30,445	30,445	33,566	31,370	(2.11)	1,196	3M	109B
1399/06/19	30,493	30,493	30,493	32,047	(0.16)	35	46K	1B
1399/06/18	30,515	30,515	30,515	32,097	(0.07)	7	21K	654M
1399/06/17	30,518	30,518	30,518	32,121	(0.01)	7	3K	84M
1399/06/16	33,280	30,851	33,280	32,124	(1.08)	146	343K	11B
1399/06/15	32,420	32,420	34,120	32,474	(4.84)	526	2M	60B
1399/06/12	32,584	32,584	32,584	34,126	(0.5)	58	137K	4B
1399/06/11	34,214	34,214	36,980	34,298	(4.76)	818	2M	78B
1399/06/10	38,399	34,743	38,399	36,014	(1.52)	1,165	4M	162B
1399/06/05	35,170	35,170	38,872	36,571	(1.22)	2,226	6M	234B
1399/06/04	35,536	35,536	35,536	37,021	(1.03)	67	275K	10B
1399/06/03	35,539	35,539	35,539	37,406	(0.01)	7	2K	77M
1399/06/02	35,544	35,544	35,544	37,409	(0.01)	11	3K	120M
1399/06/01	35,587	35,587	35,587	37,414	(0.12)	36	32K	1B
1399/05/29	35,625	35,625	35,625	37,459	(0.11)	25	28K	1B
1399/05/28	35,886	35,886	35,886	37,499	(0.73)	122	192K	7B
1399/05/27	35,923	35,923	35,923	37,774	(0.1)	45	27K	977M
1399/05/26	35,946	35,946	35,946	37,813	(0.06)	32	16K	593M
1399/05/25	36,011	36,011	36,011	37,837	(0.18)	47	48K	2B
1399/05/22	36,211	36,211	36,211	37,906	(0.55)	119	138K	5B
1399/05/21	36,327	36,327	36,327	38,116	(0.32)	61	80K	3B
1399/05/20	36,649	36,649	36,649	38,238	(0.88)	116	221K	8B
1399/05/19	37,898	37,898	37,898	38,577	(3.3)	402	827K	31B
1399/05/15	43,490	39,444	43,490	39,892	(3.92)	886	2M	60B
1399/05/14	41,810	38,500	41,860	41,520	4.15	1,626	4M	155B
1399/05/13	40,460	37,100	40,460	39,867	3.46	2,277	5M	185B
1399/05/12	39,220	39,220	39,220	38,534	3.16	352	863K	34B
1399/05/11	38,484	38,484	38,484	37,353	1.91	283	522K	20B
1399/05/08	37,767	37,767	37,767	36,652	1.90	534	579K	22B
1399/05/07	36,826	36,826	36,826	35,969	2.55	704	780K	29B
1399/05/06	35,400	32,510	35,645	35,073	3.31	1,621	3M	106B
1399/05/05	31,270	31,270	34,306	33,948	3.90	1,378	3M	100B
1399/05/04	32,999	31,300	33,865	32,673	(0.29)	1,364	2M	58B
1399/05/01	31,350	31,350	33,865	32,768	0.28	1,135	1M	49B
1399/04/31	32,600	31,918	34,090	32,676	(2.74)	1,542	3M	88B
1399/04/30	34,500	32,728	34,805	33,597	(2.48)	1,957	3M	101B
1399/04/29	34,492	33,690	34,492	34,450	4.87	1,200	2M	75B
1399/04/28	31,790	30,570	33,289	32,850	3.61	721	2M	59B
1399/04/25	31,500	30,807	32,980	31,704	(2.23)	1,516	2M	55B
1399/04/24	34,530	31,246	34,530	32,427	(1.41)	1,736	3M	91B
1399/04/23	32,499	31,200	33,163	32,890	4.14	1,541	3M	94B
1399/04/22	31,729	30,100	31,729	31,584	4.52	1,105	2M	62B
1399/04/21	30,105	29,983	31,480	30,219	(4.25)	1,510	3M	85B
1399/04/18	31,491	31,491	32,700	31,561	(4.79)	1,716	3M	84B
1399/04/17	34,700	32,800	34,900	33,148	(3.99)	2,591	5M	155B
1399/04/16	35,100	33,510	35,160	34,526	3.06	3,059	5M	160B
1399/04/15	32,006	32,006	35,370	33,501	(0.56)	2,771	6M	208B
1399/04/14	36,580	33,141	36,580	33,690	(3.43)	1,536	3M	97B
1399/04/11	35,288	33,845	35,288	34,885	3.80	2,043	3M	120B
1399/04/10	31,000	31,000	33,844	33,608	4.27	1,934	4M	133B
1399/04/09	32,223	32,223	32,700	32,233	(4.97)	921	2M	62B
1399/04/08	35,953	32,529	35,953	33,918	(0.94)	920	2M	70B
1399/04/02	35,999	34,970	35,999	35,081	(4.7)	3,555	6M	205B
1399/04/01	38,999	35,513	38,999	36,810	(1.53)	2,504	4M	135B
1399/03/31	37,650	34,210	37,810	37,382	3.81	1,923	4M	139B
1399/03/27	36,144	34,500	36,146	36,010	4.60	1,604	2M	84B
1399/03/26	34,500	32,800	35,176	34,425	2.76	2,361	4M	140B
1399/03/25	34,489	32,733	35,800	33,501	(2.76)	1,682	2M	74B
1399/03/24	34,457	34,000	34,457	34,453	4.99	925	2M	73B
1399/03/21	32,055	31,814	33,404	32,817	3.15	1,935	3M	97B
1399/03/20	31,395	31,395	33,200	31,814	(3.73)	1,289	2M	54B
1399/03/19	33,000	32,410	34,200	33,047	(3.13)	1,474	2M	81B
1399/03/18	34,300	32,856	34,498	34,115	3.83	1,494	2M	65B
1399/03/17	33,048	31,560	33,048	32,856	4.39	1,510	3M	113B
1399/03/13	31,505	29,555	31,505	31,475	4.90	859	2M	60B
1399/03/12	30,386	29,318	30,782	30,005	2.35	468	965K	30B
1399/03/11	30,395	27,502	30,395	29,317	1.27	1,133	2M	57B
1399/03/10	29,420	28,000	29,425	28,948	3.30	985	1M	40B
1399/03/07	26,862	26,861	29,413	28,024	(0.88)	1,421	2M	46B
1399/03/06	28,124	28,124	30,000	28,274	(4.49)	1,070	2M	45B
1399/03/03	29,599	29,599	30,036	29,604	(4.98)	1,215	2M	69B
1399/02/31	33,449	31,060	33,449	31,156	(4.7)	1,090	2M	53B
1399/02/30	32,999	31,699	33,300	32,694	3.03	1,644	2M	57B
1399/02/29	30,611	29,278	32,357	31,734	2.98	1,878	3M	81B
1399/02/28	30,492	30,492	33,000	30,817	(3.98)	1,835	3M	88B
1399/02/27	31,037	31,037	31,037	32,096	(1.76)	461	538K	17B
1399/02/24	32,410	32,410	34,739	32,670	(4.24)	2,597	3M	112B
1399/02/23	33,064	33,064	33,064	34,115	(1.98)	559	586K	19B
1399/02/22	35,505	34,253	35,505	34,804	(3.47)	731	1M	38B
1399/02/21	37,138	34,021	37,138	36,055	1.94	3,552	5M	190B
1399/02/20	35,440	34,000	35,441	35,370	4.79	1,319	2M	74B
1399/02/17	33,465	33,465	34,957	33,754	(4.18)	4,470	8M	254B
1399/02/16	35,500	34,874	37,000	35,226	(4.04)	1,497	3M	93B
1399/02/15	36,516	36,516	37,890	36,709	(4.5)	3,856	6M	205B
1399/02/14	38,575	37,000	38,575	38,437	4.62	5,383	9M	342B
1399/02/13	36,739	36,739	36,739	36,739	5.00	1,422	2M	75B
1399/02/10	32,708	32,708	36,150	34,990	1.63	8,655	17M	606B
1399/02/09	33,447	33,447	33,447	34,429	(2.21)	558	630K	21B
1399/02/08	36,499	34,675	38,300	35,207	(3.08)	720	1M	38B
1399/02/06	36,818	36,000	36,818	36,327	3.60	597	1M	40B
1399/02/03	33,247	33,205	35,453	35,065	3.85	1,490	3M	121B
1399/02/02	35,898	33,247	35,898	33,765	(3.52)	4,240	8M	254B
1399/02/01	34,321	32,600	35,908	34,996	2.33	3,848	9M	315B
1399/01/31	34,000	32,500	34,956	34,199	2.72	7,512	19M	648B
1399/01/30	33,463	31,988	33,463	33,292	4.46	4,089	14M	480B
1399/01/27	31,870	31,870	31,870	31,870	5.00	592	8M	246B
1399/01/26	30,384	29,201	30,384	30,353	4.89	2,529	26M	790B
1399/01/25	28,938	28,938	28,938	28,938	5.00	271	7M	197B
1399/01/24	27,560	27,560	27,560	27,560	5.00	165	6M	171B
1399/01/23	26,259	25,501	26,259	26,248	4.95	505	8M	219B
1399/01/20	25,159	24,800	25,159	25,009	4.37	621	2M	46B
1399/01/19	23,350	22,601	24,510	23,961	2.65	880	2M	44B
1399/01/18	24,252	22,529	24,252	23,343	(1.56)	1,127	1M	29B
1399/01/17	24,980	23,050	24,980	23,714	(1.56)	1,189	1M	30B
1399/01/16	24,650	23,940	24,650	24,089	0.63	915	944K	23B
1399/01/11	24,000	23,002	24,330	23,938	(0.62)	630	571K	13B
1399/01/10	25,050	23,500	25,052	24,088	0.85	894	750K	18B
1399/01/09	24,118	24,118	24,262	23,885	3.37	995	1M	36B
1399/01/06	22,750	21,700	23,878	23,107	1.61	1,063	1M	34B
1399/01/05	23,890	22,000	23,890	22,741	(0.36)	669	442K	10B
1398/12/28	22,720	21,805	23,510	22,824	(0.56)	756	533K	12B
1398/12/27	22,242	22,091	22,889	22,952	(1.29)	699	622K	14B
1398/12/26	23,500	22,251	23,999	23,253	(0.67)	667	632K	14B
1398/12/25	22,436	22,436	23,000	23,410	(0.87)	270	376K	8B
1398/12/24	22,693	22,692	24,000	23,616	(1.13)	448	563K	13B
1398/12/21	22,833	22,831	24,400	23,886	(0.59)	755	583K	14B
1398/12/20	23,209	23,209	23,568	24,027	(1.65)	578	677K	16B
1398/12/19	23,568	23,568	24,200	24,430	(1.52)	422	590K	14B
1398/12/17	24,891	24,586	25,499	24,808	(4.14)	1,008	2M	41B
1398/12/14	26,798	24,680	26,798	25,879	(0.16)	1,031	1M	33B
1398/12/13	26,170	25,001	26,483	25,921	0.66	1,199	1M	34B
1398/12/12	26,899	24,900	26,899	25,751	(0.87)	1,306	2M	39B
1398/12/11	24,802	24,674	26,750	25,978	0.03	923	1M	30B
1398/12/10	26,200	25,948	27,000	25,969	(4.92)	724	1M	29B
1398/12/07	28,500	27,204	28,500	27,313	(4.62)	2,319	3M	87B
1398/12/06	29,064	28,090	29,064	28,635	3.45	1,452	2M	65B
1398/12/05	27,750	27,201	27,765	27,680	4.68	1,210	2M	66B
1398/12/04	26,523	25,700	26,523	26,443	4.68	1,336	3M	72B
1398/12/03	23,552	23,552	26,030	25,260	1.89	1,872	4M	104B
1398/11/30	24,653	24,653	25,380	24,791	(4.47)	3,061	5M	132B
1398/11/29	26,729	25,393	28,065	25,950	1.94	2,533	5M	137B
1398/11/26	25,457	25,457	25,457	25,457	5.00	27	41K	1B
1398/11/23	24,245	24,245	24,245	24,245	5.00	84	95K	2B
1398/11/21	23,185	22,000	23,185	23,091	4.57	2,602	9M	203B
1398/11/20	22,081	22,081	22,081	22,081	5.00	453	2M	38B
1398/11/19	21,030	21,030	21,030	21,030	5.00	211	681K	14B
1398/11/16	20,029	20,029	20,029	20,029	5.00	240	404K	8B
1398/11/15	17,520	17,520	19,187	19,076	4.39	554	1M	27B
1398/11/14	18,678	18,015	18,678	18,274	0.50	874	1M	26B
1398/11/13	17,850	17,569	19,401	18,183	(1.68)	1,157	2M	34B
1398/11/12	19,789	18,355	19,789	18,493	(4.29)	844	1M	23B
1398/11/08	19,321	18,952	19,504	19,321	4.01	1,357	2M	45B
1398/11/07	18,450	17,800	18,781	18,576	3.85	907	2M	34B
1398/11/06	17,976	17,150	17,976	17,887	4.48	1,100	3M	60B
1398/11/05	17,120	17,120	17,120	17,120	5.00	240	407K	7B
1398/11/02	16,500	16,026	16,845	16,305	(2.45)	950	1M	21B
1398/11/01	16,809	16,430	17,000	16,715	1.52	589	836K	14B
1398/10/30	17,279	16,193	17,279	16,464	(3.41)	886	2M	29B
1398/10/29	17,350	16,344	17,350	17,045	1.37	513	949K	16B
1398/10/28	16,713	16,150	16,943	16,815	4.20	530	1M	19B
1398/10/25	16,099	15,980	16,449	16,137	(0.89)	498	510K	8B
1398/10/24	16,130	16,000	16,960	16,282	(2.56)	368	392K	6B
1398/10/23	16,850	16,120	16,850	16,710	3.62	360	379K	6B
1398/10/22	16,152	15,700	16,152	16,127	4.84	372	999K	16B
1398/10/21	15,383	15,383	15,383	15,383	2.00	142	577K	9B
1398/10/18	15,082	15,082	15,082	15,082	(1.99)	27	11K	168M
1398/10/17	15,402	15,072	15,860	15,389	(3.0)	283	644K	10B
1398/10/15	15,852	15,852	16,680	15,865	(4.92)	492	1M	18B
1398/10/14	16,686	16,686	16,686	16,686	(5.0)	104	115K	2B
1398/10/11	17,000	16,795	17,759	17,564	3.23	800	1M	20B
1398/10/10	17,229	16,792	17,724	17,015	(3.73)	1,203	2M	33B
1398/10/09	18,100	17,500	18,100	17,675	(2.03)	703	1M	22B
1398/10/08	18,900	17,701	18,900	18,042	(1.36)	328	389K	7B
1398/10/07	18,400	18,000	18,450	18,291	3.63	404	407K	7B
1398/10/04	17,504	17,305	18,149	17,651	(2.1)	548	689K	12B
1398/10/03	18,720	17,691	18,930	18,029	(3.17)	392	508K	9B
1398/10/02	19,000	18,073	19,400	18,620	(2.12)	514	908K	17B
1398/10/01	18,901	18,750	19,400	19,024	2.72	473	487K	9B
1398/09/30	18,570	18,250	18,570	18,521	4.72	578	1M	25B
1398/09/27	18,200	17,241	18,244	17,686	(2.44)	711	1M	25B
1398/09/26	18,300	18,009	18,999	18,129	(4.36)	655	1M	18B
1398/09/25	18,302	18,210	19,497	18,956	(0.94)	381	481K	9B
1398/09/24	18,905	18,500	19,576	19,135	2.63	434	565K	11B
1398/09/23	19,000	18,281	19,140	18,644	(1.75)	693	1M	21B
1398/09/20	18,220	18,211	19,600	18,976	(0.65)	411	640K	12B
1398/09/19	19,278	17,500	19,278	19,101	4.04	692	1M	22B
1398/09/18	18,356	18,350	18,360	18,360	5.00	345	1M	19B
1398/09/17	17,000	17,000	17,683	17,486	3.83	475	856K	15B
1398/09/16	16,888	16,000	16,960	16,841	4.26	496	2M	32B
1398/09/13	16,000	16,000	16,400	16,153	1.44	190	337K	5B
1398/09/12	16,300	15,367	16,300	15,924	(1.55)	243	479K	8B
1398/09/11	16,677	15,950	17,279	16,175	(3.66)	312	745K	12B
1398/09/10	16,531	16,310	17,280	16,789	(1.59)	317	655K	11B
1398/09/09	17,401	16,590	18,100	17,061	2.94	362	713K	12B
1398/09/06	16,539	16,350	16,901	16,573	2.96	301	410K	7B
1398/09/05	15,951	15,700	16,500	16,097	2.18	307	496K	8B
1398/09/04	15,000	14,800	15,805	15,753	4.65	317	1M	19B
1398/09/03	15,363	14,870	15,363	15,053	(1.1)	233	392K	6B
1398/09/02	15,398	14,915	15,398	15,220	0.27	192	120K	2B
1398/08/29	15,398	14,651	15,398	15,179	2.51	299	332K	5B
1398/08/28	14,835	14,120	14,845	14,807	4.72	139	164K	2B
1398/08/27	13,500	13,492	14,629	14,139	1.46	371	521K	7B
1398/08/26	13,901	13,899	14,858	13,936	(4.74)	297	550K	8B
1398/08/25	14,411	14,169	15,200	14,630	(1.9)	327	671K	10B
1398/08/22	14,611	14,381	15,500	14,914	(1.45)	524	1M	18B
1398/08/21	15,300	14,732	15,390	15,133	1.28	234	404K	6B
1398/08/20	15,559	14,479	15,559	14,942	(1.96)	398	690K	10B
1398/08/19	15,698	15,164	16,249	15,241	(4.52)	452	656K	10B
1398/08/18	16,145	15,101	16,145	15,962	3.76	309	471K	8B
1398/08/14	14,600	14,101	15,548	15,383	3.88	429	893K	14B
1398/08/13	14,920	14,765	15,505	14,808	(4.72)	487	710K	11B
1398/08/12	16,250	15,368	16,250	15,542	(3.92)	631	1M	16B
1398/08/11	16,815	15,602	17,205	16,176	(1.28)	526	727K	12B
1398/08/08	15,689	15,689	16,473	16,386	9.66	311	633K	10B
1398/08/06	14,996	13,780	15,200	14,942	3.21	464	958K	14B
1398/08/04	15,880	14,438	15,880	14,477	(4.74)	251	347K	5B
1398/08/01	16,101	15,109	16,200	15,197	(4.45)	277	482K	7B
1398/07/30	15,996	15,225	16,101	15,904	3.71	339	714K	11B
1398/07/29	15,327	15,327	15,898	15,335	(4.95)	512	883K	14B
1398/07/28	17,115	15,672	17,158	16,133	(2.2)	449	782K	13B
1398/07/24	15,920	15,911	17,111	16,496	1.16	401	632K	10B
1398/07/23	17,415	15,757	17,415	16,307	(1.68)	579	1M	17B
1398/07/22	17,799	16,530	17,799	16,586	(4.67)	334	1M	23B
1398/07/21	18,389	17,171	18,390	17,399	(3.73)	513	569K	10B
1398/07/20	18,649	17,600	18,700	18,074	(0.07)	362	391K	7B
1398/07/17	18,061	18,061	18,990	18,086	(4.87)	334	781K	14B
1398/07/16	19,554	18,930	19,554	19,011	(4.59)	287	359K	7B
1398/07/15	19,606	19,606	20,899	19,926	(3.45)	490	844K	17B
1398/07/14	21,599	20,352	21,599	20,637	(3.67)	619	887K	18B
1398/07/13	21,400	20,700	21,612	21,423	4.08	629	1M	24B
1398/07/10	19,884	19,884	21,777	20,583	(1.65)	883	1M	28B
1398/07/09	20,899	19,810	21,037	20,929	4.46	1,134	3M	58B
1398/07/08	19,499	18,870	20,320	20,036	3.53	1,112	2M	49B
1398/07/07	20,225	19,158	20,700	19,353	(4.03)	1,260	3M	64B
1398/07/06	20,500	19,550	20,610	20,166	2.74	1,223	2M	49B
1398/07/03	19,800	18,898	19,842	19,629	3.87	1,096	4M	74B
1398/07/02	18,500	18,022	19,052	18,898	4.15	1,638	5M	85B
1398/07/01	18,145	18,101	18,145	18,145	5.00	574	2M	37B
1398/06/31	16,794	16,617	17,632	17,281	2.91	662	2M	28B
1398/06/30	16,000	16,000	17,249	16,793	0.13	506	574K	10B
1398/06/27	17,270	16,638	17,513	16,771	(4.24)	599	2M	27B
1398/06/26	17,599	17,212	17,797	17,513	(1.22)	660	870K	15B
1398/06/25	18,490	16,960	18,490	17,730	(0.68)	993	3M	49B
1398/06/24	18,499	17,402	18,499	17,852	(2.36)	969	3M	48B
1398/06/23	18,000	17,812	18,441	18,284	4.11	1,104	2M	41B
1398/06/20	17,999	17,001	17,999	17,563	0.87	995	2M	42B
1398/06/17	17,810	16,889	18,200	17,412	(2.05)	1,187	4M	68B
1398/06/16	18,420	17,300	18,420	17,777	(0.45)	545	2M	33B
1398/06/13	17,500	17,305	18,523	17,858	1.23	356	998K	18B
1398/06/12	17,646	17,300	18,118	17,641	0.05	248	1M	20B
1398/06/11	18,100	17,395	19,000	17,633	(3.7)	268	667K	12B
1398/06/10	18,322	18,300	19,328	18,310	(4.95)	313	986K	18B
1398/06/09	20,018	18,201	20,018	19,263	1.03	228	429K	8B
1398/06/06	19,799	18,849	19,799	19,066	(3.91)	306	1M	22B
1398/06/05	18,979	18,710	20,450	19,841	1.34	409	1M	21B
1398/06/04	19,604	18,005	19,604	19,579	4.86	174	1M	24B
1398/06/03	18,838	17,100	18,838	18,671	4.07	488	2M	40B
1398/06/02	17,941	17,941	17,941	17,941	5.00	89	456K	8B
1398/05/30	16,811	16,550	17,143	17,087	4.65	234	2M	33B
1398/05/28	16,165	15,716	16,800	16,327	0.93	340	1M	24B
1398/05/27	16,013	15,700	16,428	16,176	(0.53)	181	458K	7B
1398/05/26	16,796	15,830	16,796	16,262	(1.6)	300	1M	18B
1398/05/23	15,773	15,773	16,561	16,527	4.78	398	2M	37B
1398/05/22	15,380	15,100	15,888	15,773	4.24	203	796K	13B
1398/05/20	15,092	15,092	15,885	15,132	(4.75)	584	2M	34B
1398/05/19	15,886	15,886	15,886	15,886	(5.0)	59	87K	1B
1398/05/16	17,200	16,149	17,289	16,722	(1.62)	553	2M	38B
1398/05/15	17,119	16,200	17,119	16,998	4.26	550	2M	36B
1398/05/14	16,493	15,900	16,493	16,304	3.79	436	5M	87B
1398/05/13	15,468	15,468	15,842	15,708	4.11	246	3M	42B
1398/05/12	14,960	14,500	15,144	15,088	4.61	340	1M	22B
1398/05/09	14,830	13,996	15,000	14,423	(2.1)	399	1M	20B
1398/05/08	14,220	14,202	15,090	14,732	(0.2)	324	691K	10B
1398/05/07	15,600	14,291	15,600	14,761	(1.87)	471	1M	20B
1398/05/06	13,995	13,995	15,228	15,043	3.72	362	2M	26B
1398/05/05	14,121	13,942	14,890	14,503	(1.17)	238	670K	10B
1398/05/02	13,997	13,766	15,100	14,675	1.28	327	1M	17B
1398/05/01	15,798	14,365	15,798	14,490	(4.17)	272	749K	11B
1398/04/31	15,098	14,573	15,314	15,121	3.68	413	1M	18B
1398/04/30	14,573	14,573	14,980	14,585	(4.92)	433	2M	28B
1398/04/29	14,635	14,608	15,698	15,339	(0.24)	124	543K	8B
1398/04/26	14,867	14,867	16,431	15,376	(1.74)	491	4M	67B
1398/04/25	15,649	15,649	16,049	15,649	(5.0)	221	2M	29B
1398/04/24	17,190	16,331	17,190	16,472	(5.12)	184	1M	22B
1398/04/19	17,400	17,300	17,400	17,361	3.47	15	129K	2B
1398/04/18	16,699	15,997	16,796	16,779	4.89	597	5M	89B
1398/04/17	15,997	15,997	15,997	15,997	4.99	189	2M	29B
1398/04/16	15,200	14,091	15,312	15,236	4.48	483	4M	59B
1398/04/15	14,588	14,000	14,588	14,583	4.96	369	4M	59B
1398/04/12	13,894	13,894	13,894	13,894	5.00	71	834K	12B
1398/04/11	13,233	13,233	13,233	13,233	5.00	24	137K	2B
1398/04/10	12,603	12,599	12,603	12,603	5.00	688	5M	68B
1398/04/09	11,320	11,318	12,502	12,003	0.81	352	3M	33B
1398/04/05	12,835	11,614	12,835	11,907	(2.6)	507	2M	20B
1398/04/04	11,555	11,246	12,428	12,225	3.28	376	2M	26B
1398/04/03	12,000	11,231	12,000	11,837	2.34	149	477K	6B
1398/04/02	11,565	11,558	12,200	11,566	(4.93)	120	549K	6B
1398/03/28	12,801	12,491	13,770	12,916	(1.76)	596	3M	40B
1398/03/27	12,932	12,932	13,700	13,148	(3.41)	784	9M	117B
1398/03/26	13,534	13,534	14,395	13,612	(4.45)	506	3M	38B
1398/03/25	14,246	14,246	14,246	14,246	(4.99)	24	24K	345M
1398/03/22	15,776	14,274	15,776	14,995	(0.2)	774	5M	74B
1398/03/21	14,999	14,421	15,129	15,025	4.28	209	2M	38B
1398/03/20	14,410	13,930	14,411	14,409	4.98	165	1M	21B
1398/03/19	13,076	13,076	13,729	13,725	10.21	186	2M	25B
1398/03/12	12,454	12,454	12,454	12,454	5.00	16	346K	4B
1398/03/11	11,861	11,861	11,861	11,861	4.99	37	175K	2B
1398/03/08	11,571	10,560	11,571	11,297	2.51	411	5M	58B
1398/03/07	11,020	11,020	11,020	11,020	4.99	30	636K	7B
1398/03/05	10,496	10,496	10,496	10,496	4.99	31	306K	3B
1398/03/04	9,990	9,990	9,999	9,997	4.98	58	425K	4B
1398/03/01	9,524	9,509	9,524	9,523	4.98	107	1M	10B
1398/02/31	9,081	8,600	9,081	9,071	4.88	277	3M	23B
1398/02/30	8,649	8,649	8,649	8,649	4.99	115	2M	13B
1398/02/29	8,238	8,238	8,238	8,238	5.00	43	552K	5B
1398/02/24	7,846	7,846	7,846	7,846	4.99	16	192K	2B
1398/02/23	7,473	7,473	7,473	7,473	4.99	156	3M	20B
1398/02/22	6,990	6,875	7,597	7,118	(1.63)	306	2M	17B
1398/02/21	7,267	6,701	7,268	7,236	4.54	191	1M	10B
1398/02/18	6,940	6,750	6,943	6,922	4.67	319	2M	16B
1398/02/17	6,640	6,565	7,000	6,613	(4.3)	169	2M	15B
1398/02/16	6,830	6,828	7,460	6,910	(3.85)	186	1M	8B
1398/02/15	7,260	6,620	7,280	7,187	3.65	530	4M	31B
1398/02/14	6,929	6,900	6,940	6,934	4.90	62	540K	4B
1398/02/11	6,600	6,420	6,622	6,610	4.80	119	2M	11B
1398/02/10	6,387	5,903	6,387	6,307	3.68	554	8M	50B
1398/02/09	6,083	6,083	6,083	6,083	4.99	37	544K	3B
1398/02/08	5,558	5,550	5,798	5,794	4.93	448	9M	50B
1398/02/07	5,539	5,303	5,539	5,522	4.66	140	1M	7B
1398/02/04	5,183	5,183	5,452	5,276	1.60	513	5M	29B
1398/02/03	5,200	5,183	5,400	5,193	(4.8)	275	1M	7B
1398/02/02	5,433	5,150	5,647	5,455	1.39	83	285K	2B
1398/01/31	5,259	5,259	5,400	5,380	3.78	62	235K	1B
1398/01/28	5,165	5,165	5,313	5,184	(0.61)	16	55K	287M
1398/01/27	5,165	5,165	5,274	5,216	(0.93)	31	62K	321M
1398/01/26	5,415	5,165	5,468	5,265	1.09	108	442K	2B
1398/01/25	5,295	5,103	5,450	5,208	(3.03)	102	233K	1B
1398/01/24	5,600	5,271	5,600	5,371	(2.84)	65	266K	1B
1398/01/21	5,620	5,355	5,625	5,528	3.17	144	587K	3B
1398/01/20	5,013	5,013	5,433	5,358	3.54	94	439K	2B
1398/01/19	5,014	4,891	5,349	5,175	1.23	100	413K	2B
1398/01/18	4,931	4,931	5,200	5,112	2.94	214	1M	6B
1398/01/17	4,962	4,869	5,170	4,966	0.08	98	575K	3B
1398/01/11	5,079	4,802	5,079	4,962	(0.7)	237	773K	4B
1398/01/10	5,389	4,959	5,389	4,997	(4.25)	163	691K	3B
1398/01/07	5,396	5,136	5,396	5,219	(0.91)	116	619K	3B
1398/01/06	5,448	5,100	5,448	5,267	1.48	111	303K	2B
1398/01/05	5,190	5,190	5,190	5,190	5.00	112	514K	3B
1397/12/28	4,780	4,759	4,970	4,943	4.41	119	407K	2B
1397/12/27	4,770	4,565	4,780	4,734	1.72	59	244K	1B
1397/12/26	4,475	4,335	4,690	4,654	4.19	92	316K	1B
1397/12/25	4,456	4,343	4,520	4,467	3.76	32	75K	337M
1397/12/22	4,191	4,202	4,456	4,305	(0.92)	88	274K	1B
1397/12/21	4,438	4,301	4,438	4,345	1.00	17	77K	336M
1397/12/20	4,454	4,254	4,455	4,302	(0.16)	41	168K	721M
1397/12/19	4,423	4,173	4,423	4,309	(0.99)	54	111K	479M
1397/12/18	4,157	4,157	4,400	4,352	3.23	60	281K	1B
1397/12/15	4,378	4,177	4,378	4,216	0.43	30	96K	403M
1397/12/14	4,340	4,170	4,340	4,198	(0.87)	26	95K	398M
1397/12/13	4,213	4,152	4,299	4,235	(1.97)	56	121K	512M
1397/12/12	4,400	4,255	4,420	4,320	(0.74)	93	335K	1B
1397/12/11	4,501	4,329	4,680	4,352	(4.48)	136	681K	3B
1397/12/08	4,450	4,413	4,750	4,556	(0.63)	53	93K	423M
1397/12/07	4,579	4,450	4,752	4,585	(0.37)	63	188K	861M
1397/12/06	4,655	4,565	4,670	4,602	(0.28)	50	387K	2B
1397/12/05	4,700	4,510	4,700	4,615	0.79	68	311K	1B
1397/12/04	4,679	4,361	4,679	4,579	(0.17)	124	583K	3B
1397/12/01	4,699	4,350	4,699	4,587	1.19	115	310K	1B
1397/11/30	4,489	4,470	4,544	4,533	4.74	168	1M	5B
1397/11/29	4,229	4,220	4,334	4,328	4.84	91	1M	5B
1397/11/28	4,280	4,111	4,444	4,128	(4.6)	141	740K	3B
1397/11/27	4,305	4,295	4,530	4,327	(4.29)	125	812K	4B
1397/11/24	4,286	4,286	4,700	4,521	0.44	140	643K	3B
1397/11/23	4,681	4,257	4,690	4,501	0.51	43	225K	1B
1397/11/21	4,487	4,340	4,487	4,478	4.77	74	381K	2B
1397/11/17	4,120	4,107	4,427	4,274	1.35	96	391K	2B
1397/11/16	4,297	4,110	4,300	4,217	0.93	90	337K	1B
1397/11/15	4,350	4,075	4,350	4,178	0.63	36	36K	151M
1397/11/14	4,210	4,056	4,354	4,152	(2.74)	57	117K	487M
1397/11/13	4,434	4,201	4,435	4,269	(1.82)	50	128K	547M
1397/11/10	4,300	4,220	4,489	4,348	1.61	64	397K	2B
1397/11/09	4,335	4,210	4,335	4,279	(1.2)	48	123K	528M
1397/11/08	4,272	4,272	4,439	4,331	(3.61)	79	267K	1B
1397/11/07	4,655	4,408	4,800	4,493	(3.15)	109	552K	2B
1397/11/06	4,662	4,500	4,662	4,639	4.48	212	1M	7B
1397/11/03	4,440	4,300	4,479	4,440	4.08	197	1M	6B
1397/11/02	4,260	4,249	4,450	4,266	(4.61)	228	934K	4B
1397/11/01	4,461	4,457	4,550	4,472	(4.67)	58	303K	1B
1397/10/30	4,725	4,500	4,867	4,691	1.19	163	852K	4B
1397/10/29	4,500	4,499	4,658	4,636	4.49	197	1M	6B
1397/10/26	4,355	4,221	4,500	4,437	0.45	100	276K	1B
1397/10/25	4,600	4,275	4,600	4,417	(1.84)	333	2M	8B
1397/10/24	4,406	4,200	4,513	4,500	4.68	554	4M	19B
1397/10/23	4,264	4,063	4,469	4,299	5.86	260	972K	4B
1397/10/22	4,057	3,877	4,069	4,061	4.77	291	4M	15B
1397/10/19	3,910	3,740	3,918	3,876	3.80	156	839K	3B
1397/10/18	3,697	3,660	3,749	3,734	4.56	111	663K	2B
1397/10/17	3,597	3,503	3,690	3,571	0.73	58	271K	969M
1397/10/16	3,600	3,450	3,698	3,545	(1.23)	64	162K	575M
1397/10/15	3,790	3,501	3,790	3,589	(1.48)	74	119K	426M
1397/10/12	3,810	3,576	3,820	3,643	(3.21)	65	247K	899M
1397/10/11	3,702	3,702	3,850	3,764	1.43	94	652K	2B
1397/10/10	3,650	3,640	3,780	3,711	(2.88)	124	437K	2B
1397/10/09	3,783	3,639	3,940	3,821	1.60	176	655K	3B
1397/10/08	3,650	3,650	3,783	3,761	4.39	284	2M	9B
1397/10/05	3,502	3,502	3,677	3,603	2.88	185	1M	4B
1397/10/04	3,502	3,502	3,502	3,502	4.98	70	1M	4B
1397/10/03	3,201	3,201	3,344	3,336	4.74	39	163K	542M
1397/10/02	3,137	3,136	3,240	3,185	0.57	30	135K	431M
1397/10/01	3,131	3,131	3,290	3,167	0.32	23	54K	170M
1397/09/28	3,250	3,132	3,290	3,157	(2.92)	41	257K	811M
1397/09/27	3,300	3,251	3,300	3,252	(1.19)	14	60K	196M
1397/09/26	3,330	3,261	3,370	3,291	(1.61)	58	396K	1B
1397/09/25	3,355	3,301	3,460	3,345	(2.65)	62	187K	624M
1397/09/24	3,537	3,353	3,537	3,436	(0.52)	109	308K	1B
1397/09/21	3,501	3,303	3,548	3,454	1.17	252	1M	5B
1397/09/19	3,419	3,315	3,419	3,414	4.82	339	3M	11B
1397/09/18	3,257	3,257	3,257	3,257	5.00	58	1M	4B
1397/09/17	3,102	3,102	3,102	3,102	4.97	47	1M	3B
1397/09/10	3,041	2,870	3,041	2,955	0.07	23	66K	195M
1397/09/07	2,996	2,820	2,996	2,953	2.29	17	24K	70M
1397/09/06	2,795	2,753	2,930	2,887	3.33	28	67K	193M
1397/09/05	2,800	2,762	2,820	2,794	(3.56)	37	88K	245M
1397/09/03	3,010	2,870	3,010	2,897	(3.85)	8	35K	100M
1397/08/30	2,989	2,985	3,071	3,013	2.00	31	66K	199M
1397/08/29	2,813	2,813	2,989	2,954	1.41	20	37K	109M
1397/08/28	3,000	2,850	3,000	2,913	0.0	26	89K	259M
1397/08/27	2,999	2,850	2,999	2,913	(0.65)	30	74K	214M
1397/08/26	2,900	2,862	3,004	2,932	(2.4)	46	127K	372M
1397/08/23	3,000	2,954	3,050	3,004	0.40	24	50K	151M
1397/08/22	2,891	2,891	3,079	2,992	(1.09)	38	139K	416M
1397/08/21	2,917	2,917	3,084	3,025	0.20	45	98K	295M
1397/08/20	3,056	3,012	3,090	3,019	(4.76)	67	314K	947M
1397/08/19	3,253	3,143	3,300	3,170	(4.17)	82	340K	1B
1397/08/15	3,300	3,266	3,429	3,308	(0.18)	56	176K	582M
1397/08/14	3,260	3,260	3,397	3,314	(0.69)	10	12K	39M
1397/08/13	3,274	3,181	3,350	3,337	0.72	13	15K	49M
1397/08/12	3,500	3,268	3,500	3,313	(3.66)	16	54K	178M
1397/08/09	3,330	3,330	3,470	3,439	2.44	37	73K	252M
1397/08/07	3,346	3,346	3,380	3,357	3.96	38	134K	450M
1397/08/06	3,399	3,171	3,399	3,229	(1.94)	34	112K	361M
1397/08/05	3,281	3,281	3,624	3,293	(4.63)	64	324K	1B
1397/08/02	3,700	3,397	3,700	3,453	(3.41)	77	248K	856M
1397/08/01	3,560	3,500	3,592	3,575	4.50	209	1M	4B
1397/07/30	3,355	3,230	3,453	3,421	4.01	131	733K	3B
1397/07/29	3,420	3,150	3,420	3,289	0.43	52	137K	451M
1397/07/28	3,300	3,073	3,362	3,275	2.28	70	212K	693M
1397/07/25	3,388	3,176	3,390	3,202	(2.53)	23	76K	243M
1397/07/24	3,293	3,200	3,293	3,285	4.72	53	106K	348M
1397/07/23	3,000	3,000	3,152	3,137	4.50	15	20K	63M
1397/07/22	2,985	2,984	3,098	3,002	(4.43)	41	210K	629M
1397/07/21	3,141	3,141	3,141	3,141	(4.99)	11	56K	176M
1397/07/18	3,620	3,287	3,620	3,306	(4.45)	43	291K	963M
1397/07/17	3,232	3,200	3,504	3,460	3.65	85	460K	2B
1397/07/16	3,320	3,320	3,550	3,338	(4.46)	105	531K	2B
1397/07/15	3,490	3,490	3,600	3,494	(4.87)	95	545K	2B
1397/07/14	3,601	3,592	3,850	3,673	(2.86)	104	524K	2B
1397/07/11	3,781	3,781	3,781	3,781	(5.0)	6	47K	177M
1397/07/10	3,980	3,980	3,980	3,980	(4.99)	4	16K	63M
1397/07/07	4,189	4,189	4,189	4,189	4.99	4	5K	20M
1397/07/04	3,987	3,880	3,991	3,990	4.97	101	486K	2B
1397/07/03	3,800	3,460	3,803	3,801	4.94	123	642K	2B
1397/07/02	3,600	3,530	3,699	3,622	1.12	113	389K	1B
1397/07/01	3,895	3,545	3,895	3,582	(3.99)	259	2M	6B
1397/06/31	3,858	3,669	3,858	3,731	1.52	129	907K	3B
1397/06/27	3,675	3,675	3,675	3,675	5.00	12	31K	115M
1397/06/26	3,450	3,450	3,500	3,500	4.98	98	1M	4B
1397/06/25	3,400	3,110	3,400	3,334	2.65	161	905K	3B
1397/06/24	3,170	3,160	3,248	3,248	4.98	114	2M	6B
1397/06/21	3,095	3,052	3,161	3,094	2.65	130	881K	3B
1397/06/20	3,095	2,950	3,095	3,014	1.34	53	139K	418M
1397/06/19	2,980	2,821	3,043	2,974	0.88	131	684K	2B
1397/06/18	3,005	2,750	3,005	2,948	3.00	109	390K	1B
1397/06/17	2,850	2,800	2,867	2,862	4.80	41	168K	482M
1397/06/14	2,716	2,716	2,869	2,731	(4.44)	179	777K	2B
1397/06/13	2,858	2,858	2,858	2,858	(4.99)	43	153K	438M
1397/06/12	3,171	2,869	3,171	3,008	(0.4)	229	1M	4B
1397/06/11	3,020	3,020	3,020	3,020	4.97	39	618K	2B
1397/06/10	2,751	2,751	2,888	2,877	21.19	39	338K	973M
1397/05/24	2,374	2,374	2,374	2,374	5.00	17	127K	303M
1397/05/23	2,200	2,094	2,272	2,261	4.48	45	232K	524M
1397/05/22	2,209	2,101	2,209	2,164	2.61	69	216K	466M
1397/05/21	2,110	2,090	2,110	2,109	4.93	115	588K	1B
1397/05/20	1,874	1,874	2,016	2,010	4.69	151	921K	2B
1397/05/17	1,960	1,895	2,010	1,920	(1.74)	73	432K	829M
1397/05/16	1,952	1,940	2,090	1,954	(2.69)	64	312K	610M
1397/05/15	2,110	2,004	2,160	2,008	(4.79)	76	385K	773M
1397/05/14	2,116	2,100	2,165	2,109	(2.45)	38	115K	242M
1397/05/13	2,115	2,115	2,259	2,162	(2.08)	37	165K	357M
1397/05/10	2,180	2,171	2,298	2,208	(1.03)	36	152K	335M
1397/05/09	2,335	2,200	2,335	2,231	(1.54)	48	226K	504M
1397/05/08	2,304	2,201	2,335	2,266	0.27	60	111K	251M
1397/05/07	2,220	2,155	2,300	2,260	2.54	100	324K	733M
1397/05/06	2,101	2,101	2,206	2,204	4.90	27	49K	107M
1397/05/03	1,971	1,971	2,134	2,101	2.64	62	355K	745M
1397/05/02	2,041	2,041	2,094	2,047	(2.06)	36	143K	292M
1397/05/01	2,090	2,035	2,112	2,090	1.41	24	44K	93M
1397/04/31	2,021	2,021	2,114	2,061	1.38	51	189K	389M
1397/04/30	2,186	2,020	2,186	2,033	(4.37)	73	316K	642M
1397/04/27	2,249	2,100	2,249	2,126	(3.54)	16	103K	220M
1397/04/26	2,350	2,161	2,364	2,204	(3.08)	77	252K	556M
1397/04/25	2,260	2,249	2,319	2,274	1.74	27	77K	175M
1397/04/24	2,099	2,099	2,245	2,235	4.49	74	196K	439M
1397/04/23	2,252	2,073	2,253	2,139	(0.33)	13	13K	28M
1397/04/20	2,182	2,141	2,220	2,146	(4.75)	38	79K	169M
1397/04/19	2,265	2,208	2,300	2,253	(3.06)	29	103K	232M
1397/04/17	2,400	2,300	2,400	2,324	(2.48)	34	276K	642M
1397/04/16	2,202	2,202	2,432	2,383	2.85	17	23K	55M
1397/04/05	2,450	2,371	2,566	2,461	0.70	86	477K	1B
1397/04/04	2,350	2,350	2,483	2,444	3.34	50	148K	361M
1397/04/03	2,435	2,321	2,436	2,365	1.94	35	50K	118M
1397/04/02	2,250	2,250	2,347	2,320	3.76	39	197K	457M
1397/03/30	2,210	2,210	2,300	2,236	(0.67)	43	135K	302M
1397/03/29	2,353	2,236	2,353	2,251	(4.33)	53	187K	422M
1397/03/28	2,293	2,293	2,357	2,353	3.43	8	29K	68M
1397/03/27	2,230	2,230	2,332	2,275	2.43	44	206K	470M
1397/03/23	2,219	2,215	2,230	2,221	0.95	24	80K	177M
1397/03/22	2,230	2,125	2,230	2,200	(0.23)	14	32K	69M
1397/03/21	2,225	2,121	2,228	2,205	1.01	15	7K	15M
1397/03/20	2,120	2,120	2,222	2,183	0.0	14	7K	16M
1397/03/19	2,110	2,110	2,229	2,183	1.82	9	4K	9M
1397/03/13	2,229	2,115	2,229	2,144	(2.55)	17	34K	74M
1397/03/12	2,199	2,153	2,203	2,200	1.15	12	47K	104M
1397/03/09	2,150	2,150	2,200	2,175	(1.05)	10	17K	36M
1397/03/08	2,197	2,197	2,199	2,198	(0.14)	12	18K	40M
1397/03/07	2,200	2,185	2,239	2,201	0.59	32	99K	219M
1397/03/06	2,196	2,150	2,197	2,188	3.06	29	25K	54M
1397/03/05	2,200	2,102	2,200	2,123	(3.24)	15	35K	75M
1397/03/02	2,150	2,150	2,200	2,194	4.13	40	118K	259M
1397/03/01	2,111	2,104	2,188	2,107	(0.14)	28	90K	190M
1397/02/31	2,111	2,097	2,185	2,110	(1.81)	9	23K	48M
1397/02/30	2,188	2,130	2,189	2,149	0.89	21	64K	137M
1397/02/29	2,100	2,100	2,150	2,130	1.24	12	22K	46M
1397/02/26	2,111	2,090	2,180	2,104	(3.22)	12	18K	38M
1397/02/25	2,192	2,112	2,200	2,174	1.26	14	8K	17M
1397/02/24	2,170	2,120	2,170	2,147	3.17	16	90K	193M
1397/02/23	2,091	2,080	2,091	2,081	(1.75)	38	194K	404M
1397/02/22	2,248	2,090	2,249	2,118	(1.9)	42	64K	136M
1397/02/18	2,115	2,115	2,240	2,159	(2.53)	10	8K	18M
1397/02/17	2,078	2,078	2,240	2,215	1.98	5	3K	6M
1397/02/16	2,070	2,070	2,275	2,172	0.05	5	3K	7M
1397/02/15	2,180	2,150	2,209	2,171	3.18	20	19K	42M
1397/02/11	2,047	2,046	2,170	2,104	0.62	16	16K	33M
1397/02/10	2,148	2,052	2,200	2,091	(2.52)	18	25K	52M
1397/02/09	2,250	2,107	2,250	2,145	(3.16)	19	26K	55M
1397/02/08	2,294	2,103	2,294	2,215	0.87	5	3K	6M
1397/02/05	2,295	2,188	2,259	2,196	0.46	8	29K	64M
1397/02/04	2,239	2,112	2,250	2,186	(1.66)	49	94K	206M
1397/02/03	2,238	2,133	2,300	2,223	(0.63)	43	39K	86M
1397/02/02	2,286	2,200	2,350	2,237	(2.1)	22	20K	45M
1397/02/01	2,276	2,274	2,359	2,285	0.48	17	10K	23M
1397/01/29	2,194	2,192	2,294	2,274	3.74	12	20K	45M
1397/01/28	2,295	2,100	2,295	2,192	0.23	15	10K	22M
1397/01/27	2,280	2,166	2,300	2,187	(4.04)	15	14K	30M
1397/01/26	2,260	2,260	2,330	2,279	(4.16)	8	6K	13M
1397/01/22	2,431	2,310	2,439	2,378	(2.1)	14	8K	19M
1397/01/21	2,510	2,400	2,510	2,429	(0.04)	13	7K	16M
1397/01/20	2,415	2,414	2,489	2,430	0.66	6	5K	12M
1397/01/19	2,430	2,307	2,478	2,414	(0.58)	17	14K	35M
1397/01/18	2,411	2,411	2,498	2,428	0.25	13	11K	26M
1397/01/15	2,510	2,417	2,510	2,422	(4.8)	8	26K	63M
1397/01/14	2,547	2,511	2,567	2,544	1.03	20	65K	164M
1397/01/08	2,450	2,450	2,530	2,518	0.0	12	4K	9M
1397/01/07	2,560	2,450	2,560	2,518	(0.91)	18	14K	34M
1397/01/06	2,578	2,473	2,578	2,541	(1.51)	14	23K	59M
1397/01/05	2,585	2,520	2,590	2,580	2.58	9	13K	33M
1396/12/28	2,510	2,474	2,580	2,515	2.15	87	112K	282M
1396/12/27	2,430	2,430	2,499	2,462	1.36	63	107K	263M
1396/12/26	2,380	2,380	2,435	2,429	3.41	420	4M	10B
1396/12/23	2,309	2,305	2,392	2,349	1.95	33	58K	135M
1396/12/22	2,305	2,217	2,350	2,304	0.04	64	130K	299M
1396/12/21	2,300	2,298	2,347	2,303	0.22	47	64K	148M
1396/12/20	2,350	2,250	2,350	2,298	(1.96)	32	52K	120M
1396/12/19	2,337	2,220	2,405	2,344	0.64	99	206K	484M
1396/12/16	2,283	2,260	2,369	2,329	2.28	115	202K	471M
1396/12/15	2,262	2,230	2,330	2,277	2.20	32	101K	231M
1396/12/14	2,244	2,169	2,260	2,228	3.29	65	264K	587M
1396/12/13	2,162	2,130	2,162	2,157	0.09	6	7K	15M
1396/12/12	2,153	2,111	2,244	2,155	(2.53)	18	61K	132M
1396/12/09	2,293	2,160	2,293	2,211	1.14	7	11K	23M
1396/12/08	2,139	2,139	2,223	2,186	3.21	36	110K	240M
1396/12/07	2,081	2,053	2,156	2,118	0.14	42	205K	435M
1396/12/06	2,111	2,110	2,117	2,115	0.19	6	4K	9M
1396/12/05	2,110	2,100	2,146	2,111	1.10	6	9K	19M
1396/12/02	2,090	2,060	2,199	2,088	(3.42)	47	101K	211M
1396/11/30	2,220	2,108	2,220	2,162	0.56	3	2K	5M
1396/11/29	2,276	2,077	2,276	2,150	(1.65)	28	96K	207M
1396/11/28	2,164	2,164	2,290	2,186	(1.22)	22	86K	188M
1396/11/25	2,299	2,164	2,300	2,213	(0.9)	38	84K	186M
1396/11/24	2,339	2,200	2,339	2,233	(0.53)	11	23K	50M
1396/11/23	2,250	2,153	2,256	2,245	(0.09)	19	69K	154M
1396/11/21	2,150	2,150	2,270	2,247	2.56	8	13K	29M
1396/11/18	2,130	2,130	2,300	2,191	(1.53)	31	105K	230M
1396/11/17	2,260	2,207	2,298	2,225	(4.18)	69	184K	409M
1396/11/16	2,304	2,240	2,356	2,322	2.56	61	68K	158M
1396/11/15	2,250	2,243	2,304	2,264	0.89	50	522K	1B
1396/11/14	2,311	2,235	2,399	2,244	(4.59)	168	902K	2B
1396/11/11	2,316	2,316	2,380	2,352	(1.26)	22	53K	124M
1396/11/10	2,311	2,311	2,398	2,382	0.08	5	5K	13M
1396/11/09	2,270	2,270	2,400	2,380	0.80	15	25K	59M
1396/11/08	2,370	2,335	2,375	2,361	(0.08)	13	8K	18M
1396/11/07	2,311	2,270	2,420	2,363	0.38	62	118K	279M
1396/11/04	2,373	2,350	2,410	2,354	(0.8)	11	10K	22M
1396/11/03	2,385	2,360	2,390	2,373	1.02	19	25K	60M
1396/11/02	2,410	2,310	2,410	2,349	(0.55)	58	172K	403M
1396/11/01	2,362	2,354	2,428	2,362	(2.72)	35	76K	179M
1396/10/30	2,351	2,351	2,525	2,428	(0.45)	34	156K	380M
1396/10/27	2,450	2,390	2,530	2,439	(0.77)	33	93K	228M
1396/10/26	2,434	2,434	2,500	2,458	(3.91)	16	77K	190M
1396/10/25	2,412	2,412	2,564	2,558	1.15	11	13K	32M
1396/10/24	2,436	2,436	2,560	2,529	(1.21)	14	15K	38M
1396/10/23	2,559	2,559	2,560	2,560	2.65	6	8K	21M
1396/10/20	2,548	2,450	2,548	2,494	0.44	5	4K	9M
1396/10/19	2,445	2,400	2,559	2,483	1.64	46	64K	158M
1396/10/18	2,383	2,383	2,510	2,443	0.08	31	22K	54M
1396/10/17	2,441	2,439	2,442	2,441	3.92	9	26K	63M
1396/10/16	2,270	2,270	2,440	2,349	0.90	9	5K	12M
1396/10/13	2,330	2,280	2,395	2,328	(1.73)	30	114K	265M
1396/10/12	2,477	2,325	2,477	2,369	(2.99)	29	54K	129M
1396/10/11	2,246	2,246	2,479	2,442	3.43	12	14K	34M
1396/10/10	2,360	2,359	2,529	2,361	(4.91)	80	379K	896M
1396/10/09	2,619	2,467	2,630	2,483	(4.21)	23	48K	119M
1396/10/06	2,600	2,526	2,619	2,592	(0.42)	18	54K	141M
1396/10/05	2,645	2,510	2,650	2,603	(1.44)	27	24K	63M
1396/10/04	2,500	2,500	2,650	2,641	3.04	35	61K	162M
1396/10/03	2,468	2,468	2,649	2,563	0.04	44	40K	102M
1396/10/02	2,567	2,555	2,567	2,562	0.83	9	9K	22M
1396/09/29	2,534	2,530	2,552	2,541	0.32	46	74K	187M
1396/09/28	2,557	2,470	2,557	2,533	3.98	110	469K	1B
1396/09/27	2,542	2,380	2,585	2,436	(2.75)	145	480K	1B
1396/09/26	2,510	2,480	2,540	2,505	0.76	50	58K	145M
1396/09/25	2,421	2,421	2,542	2,486	0.16	43	120K	299M
1396/09/22	2,410	2,345	2,555	2,482	1.89	49	128K	317M
1396/09/21	2,439	2,413	2,500	2,436	(0.12)	31	104K	254M
1396/09/20	2,438	2,435	2,447	2,439	(0.73)	29	61K	149M
1396/09/19	2,456	2,435	2,510	2,457	(0.73)	22	70K	173M
1396/09/18	2,456	2,456	2,480	2,475	0.98	15	20K	50M
1396/09/14	2,452	2,450	2,452	2,451	(2.7)	4	6K	14M
1396/09/13	2,550	2,445	2,580	2,519	2.23	26	35K	89M
1396/09/12	2,474	2,439	2,480	2,464	(2.34)	29	52K	127M
1396/09/11	2,541	2,500	2,542	2,523	(0.32)	14	36K	91M
1396/09/08	2,535	2,528	2,599	2,531	(1.29)	14	29K	74M
1396/09/07	2,637	2,530	2,637	2,564	(0.77)	12	27K	69M
1396/09/05	2,600	2,532	2,660	2,584	(1.49)	11	25K	65M
1396/09/04	2,580	2,560	2,659	2,623	(1.43)	15	24K	63M
1396/09/01	2,507	2,507	2,669	2,661	2.58	44	106K	281M
1396/08/30	2,538	2,505	2,628	2,594	(0.27)	46	93K	240M
1396/08/29	2,534	2,534	2,673	2,601	(2.47)	60	204K	531M
1396/08/27	2,665	2,570	2,677	2,667	1.95	14	44K	116M
1396/08/24	2,586	2,471	2,670	2,616	2.63	84	154K	402M
1396/08/23	2,460	2,460	2,576	2,549	3.70	57	111K	283M
1396/08/22	2,555	2,450	2,555	2,458	0.20	14	46K	112M
1396/08/21	2,450	2,448	2,564	2,453	(0.41)	9	20K	50M
1396/08/20	2,520	2,434	2,550	2,463	0.70	14	7K	17M
1396/08/17	2,500	2,430	2,569	2,446	(3.55)	11	27K	65M
1396/08/16	2,502	2,500	2,609	2,536	(3.35)	19	24K	62M
1396/08/15	2,678	2,502	2,678	2,624	(0.3)	30	60K	158M
1396/08/14	2,564	2,564	2,680	2,632	2.97	43	84K	220M
1396/08/13	2,473	2,473	2,594	2,556	3.44	51	89K	228M
1396/08/10	2,402	2,402	2,490	2,471	0.94	22	23K	57M
1396/08/09	2,420	2,400	2,479	2,448	2.43	16	26K	64M
1396/08/08	2,396	2,388	2,400	2,390	(2.77)	11	19K	46M
1396/08/07	2,490	2,418	2,500	2,458	0.94	12	9K	23M
1396/08/06	2,370	2,370	2,509	2,435	1.63	20	22K	55M
1396/08/03	2,435	2,360	2,540	2,396	(3.43)	32	72K	172M
1396/08/02	2,492	2,461	2,520	2,481	(0.36)	23	43K	107M
1396/08/01	2,480	2,475	2,586	2,490	0.16	13	33K	83M
1396/07/30	2,472	2,471	2,512	2,486	(2.05)	14	18K	44M
1396/07/29	2,560	2,511	2,590	2,538	2.79	34	52K	131M
1396/07/26	2,550	2,450	2,600	2,469	(1.2)	57	153K	379M
1396/07/25	2,490	2,490	2,510	2,499	(2.27)	7	9K	23M
1396/07/24	2,600	2,527	2,600	2,557	(3.84)	30	72K	183M
1396/07/23	2,600	2,600	2,700	2,659	1.72	10	20K	53M
1396/07/22	2,538	2,538	2,617	2,614	4.85	37	74K	194M
1396/07/19	2,535	2,441	2,535	2,493	0.24	5	10K	26M
1396/07/18	2,542	2,452	2,542	2,487	(1.82)	21	45K	111M
1396/07/17	2,531	2,480	2,550	2,533	0.76	31	42K	107M
1396/07/16	2,560	2,480	2,593	2,514	(3.46)	46	97K	243M
1396/07/15	2,681	2,560	2,681	2,604	(2.4)	25	100K	262M
1396/07/12	2,690	2,641	2,690	2,668	0.30	43	51K	136M
1396/07/11	2,767	2,620	2,767	2,660	(1.12)	23	37K	99M
1396/07/10	2,720	2,670	2,730	2,690	0.07	29	59K	158M
1396/07/05	2,680	2,670	2,722	2,688	0.64	33	62K	165M
1396/07/04	2,680	2,651	2,730	2,671	(0.48)	39	67K	178M
1396/07/03	2,690	2,676	2,700	2,684	(0.78)	35	87K	234M
1396/07/02	2,716	2,651	2,751	2,705	(1.17)	35	147K	397M
1396/07/01	2,790	2,705	2,790	2,737	0.55	37	65K	177M
1396/06/29	2,710	2,710	2,731	2,722	(1.52)	9	19K	52M
1396/06/28	2,720	2,713	2,797	2,764	2.14	35	45K	125M
1396/06/27	2,701	2,700	2,732	2,706	(0.29)	41	65K	176M
1396/06/26	2,742	2,700	2,742	2,714	(1.17)	41	209K	567M
1396/06/25	2,771	2,739	2,774	2,746	0.11	9	18K	49M
1396/06/22	2,750	2,730	2,775	2,743	0.92	46	46K	126M
1396/06/21	2,735	2,702	2,775	2,718	(2.55)	67	160K	435M
1396/06/20	2,838	2,730	2,838	2,789	1.83	16	226K	629M
1396/06/19	2,727	2,727	2,800	2,739	(1.55)	28	65K	177M
1396/06/15	2,768	2,768	2,820	2,782	1.76	36	98K	272M
1396/06/14	2,835	2,726	2,835	2,734	(0.8)	23	61K	166M
1396/06/13	2,811	2,710	2,811	2,756	(3.06)	42	85K	233M
1396/06/12	2,830	2,802	2,864	2,843	0.0	28	35K	99M
1396/06/11	2,942	2,785	2,942	2,843	0.64	40	86K	244M
1396/06/08	2,833	2,800	2,889	2,825	(1.67)	19	30K	86M
1396/06/07	2,899	2,830	2,925	2,873	(0.03)	26	77K	220M
1396/06/06	2,816	2,816	2,899	2,874	1.38	19	40K	116M
1396/06/05	2,805	2,804	2,900	2,835	1.11	26	32K	91M
1396/06/04	2,954	2,770	2,954	2,804	(1.68)	39	98K	276M
1396/06/01	2,953	2,819	2,953	2,852	(2.76)	16	15K	42M
1396/05/31	2,928	2,890	2,953	2,933	4.19	38	112K	327M
1396/05/30	2,795	2,765	2,929	2,815	(1.05)	38	57K	161M
1396/05/29	2,837	2,761	2,900	2,845	(1.59)	26	34K	95M
1396/05/28	2,990	2,820	3,070	2,891	(2.59)	80	202K	584M
1396/05/25	2,888	2,887	2,982	2,968	4.51	143	508K	2B
1396/05/24	2,750	2,750	2,861	2,840	4.22	74	166K	471M
1396/05/23	2,721	2,721	2,849	2,725	(1.62)	23	37K	101M
1396/05/22	2,770	2,755	2,780	2,770	(0.75)	21	12K	33M
1396/05/21	2,928	2,780	2,928	2,791	(2.31)	15	42K	116M
1396/05/18	2,722	2,722	2,910	2,857	1.06	33	70K	200M
1396/05/17	2,839	2,770	2,840	2,827	1.07	6	9K	26M
1396/05/16	2,794	2,731	2,840	2,797	2.27	28	53K	148M
1396/05/15	2,800	2,720	2,851	2,735	(2.15)	20	61K	166M
1396/05/11	2,731	2,731	2,843	2,795	1.01	17	81K	226M
1396/05/10	2,800	2,731	2,849	2,767	(1.64)	57	187K	518M
1396/05/09	2,830	2,753	2,840	2,813	(1.78)	27	149K	420M
1396/05/08	2,880	2,801	2,901	2,864	0.49	39	101K	289M
1396/05/07	2,976	2,776	3,020	2,850	(2.46)	120	672K	2B
1396/05/04	2,805	2,805	2,977	2,922	3.03	139	533K	2B
1396/05/03	2,722	2,722	2,899	2,836	0.11	36	81K	229M
1396/05/02	2,980	2,860	2,980	2,833	1.43	59	195K	562M
1396/05/01	2,850	2,850	2,944	2,793	3.48	56	199K	579M
1396/04/27	2,980	2,980	2,980	2,699	0.0	1	400	1M
1396/04/13	2,850	2,771	2,852	2,799	(2.1)	70	162K	454M
1396/04/12	2,858	2,840	2,900	2,859	(0.28)	39	109K	310M
1396/04/11	2,887	2,851	2,980	2,867	(2.15)	28	94K	269M
1396/04/10	2,989	2,850	2,990	2,930	2.02	11	10K	30M
1396/04/07	2,871	2,870	2,880	2,872	(0.45)	18	33K	96M
1396/04/04	3,010	2,860	3,010	2,885	(4.15)	33	105K	304M
1396/04/03	2,983	2,979	3,040	3,010	0.91	26	40K	119M
1396/03/31	3,000	2,900	3,020	2,983	0.91	8	7K	21M
1396/03/30	2,898	2,836	3,007	2,956	3.21	49	76K	226M
1396/03/29	2,850	2,850	2,870	2,864	(1.58)	12	15K	44M
1396/03/28	2,920	2,860	2,980	2,910	(1.15)	26	49K	143M
1396/03/27	3,001	2,920	3,001	2,944	0.72	18	25K	75M
1396/03/24	3,030	2,857	3,110	2,923	(2.79)	60	286K	836M
1396/03/23	3,099	2,991	3,099	3,007	0.50	49	186K	560M
1396/03/22	2,943	2,943	3,117	2,992	0.13	37	49K	148M
1396/03/21	3,030	2,931	3,030	2,988	(0.37)	12	9K	27M
1396/03/20	3,011	2,980	3,011	2,999	(0.96)	23	72K	215M
1396/03/17	3,130	3,010	3,130	3,028	(2.67)	41	114K	346M
1396/03/16	3,100	3,091	3,150	3,111	0.16	27	61K	190M
1396/03/13	3,101	3,073	3,155	3,106	0.16	32	71K	219M
1396/03/10	3,052	3,051	3,115	3,101	0.52	31	171K	532M
1396/03/09	3,050	3,050	3,188	3,085	1.35	39	34K	105M
1396/03/08	3,060	3,035	3,077	3,044	(1.87)	32	75K	227M
1396/03/07	3,210	3,051	3,263	3,102	(1.37)	46	115K	357M
1396/03/06	3,160	3,115	3,263	3,145	(1.93)	50	170K	534M
1396/03/03	3,254	3,175	3,254	3,207	(0.62)	23	86K	274M
1396/03/02	3,210	3,163	3,257	3,227	(0.68)	51	118K	381M
1396/03/01	3,183	3,183	3,260	3,249	1.72	86	333K	1B
1396/02/31	3,137	3,137	3,209	3,194	1.24	21	32K	104M
1396/02/30	3,298	3,137	3,298	3,155	(2.17)	134	608K	2B
1396/02/27	3,275	3,174	3,299	3,225	0.69	28	86K	277M
1396/02/26	3,066	3,066	3,290	3,203	2.17	88	323K	1B
1396/02/25	3,090	3,010	3,148	3,135	4.53	60	240K	752M
1396/02/24	3,000	2,980	3,007	2,999	(1.28)	46	195K	584M
1396/02/23	3,100	3,000	3,105	3,038	(2.25)	60	261K	792M
1396/02/20	3,042	3,042	3,179	3,108	0.91	21	145K	450M
1396/02/19	3,150	3,000	3,165	3,080	(2.04)	78	356K	1B
1396/02/18	3,200	3,111	3,200	3,144	(1.01)	42	152K	477M
1396/02/17	3,151	3,150	3,209	3,176	0.41	50	166K	528M
1396/02/16	3,150	3,150	3,210	3,163	(0.69)	24	34K	106M
1396/02/13	3,205	3,150	3,310	3,185	(2.39)	103	338K	1B
1396/02/12	3,222	3,222	3,288	3,263	1.12	69	178K	580M
1396/02/11	3,297	3,206	3,297	3,227	0.06	13	24K	76M
1396/02/10	3,297	3,200	3,297	3,225	(0.15)	41	81K	262M
1396/02/09	3,300	3,200	3,310	3,230	(3.32)	47	125K	403M
1396/02/06	3,339	3,240	3,378	3,341	3.21	59	148K	493M
1396/02/04	3,162	3,162	3,287	3,237	0.90	43	108K	351M
1396/02/03	3,276	3,186	3,311	3,208	(4.32)	102	549K	2B
1396/02/02	3,255	3,255	3,420	3,353	2.79	32	101K	339M
1396/01/30	3,210	3,210	3,340	3,262	0.25	25	67K	217M
1396/01/29	3,216	3,216	3,341	3,254	(3.5)	35	122K	397M
1396/01/28	3,510	3,328	3,510	3,372	(3.27)	23	21K	69M
1396/01/27	3,498	3,381	3,545	3,486	(1.08)	56	280K	976M
1396/01/26	3,450	3,450	3,547	3,524	3.95	95	340K	1B
1396/01/23	3,156	3,156	3,434	3,390	3.64	158	922K	3B
1396/01/21	3,260	3,211	3,319	3,271	0.62	86	224K	732M
1396/01/20	3,380	3,200	3,380	3,251	(2.08)	56	157K	509M
1396/01/19	3,430	3,235	3,488	3,320	(2.5)	58	363K	1B
1396/01/16	3,470	3,310	3,470	3,405	0.89	99	164K	557M
1396/01/15	3,377	3,280	3,377	3,375	4.91	60	345K	1B
1396/01/14	3,200	3,200	3,219	3,217	4.92	25	105K	338M
1396/01/09	3,071	3,071	3,170	3,066	1.22	41	144K	452M
1396/01/08	3,100	3,040	3,127	3,029	0.43	40	117K	359M
1396/01/07	3,100	3,081	3,141	3,016	0.40	19	63K	194M
1396/01/06	3,185	3,040	3,185	3,004	1.42	26	108K	337M
1396/01/05	3,100	3,100	3,149	2,962	0.78	13	53K	165M
1395/12/28	2,924	2,924	3,185	2,939	0.17	15	31K	92M
1395/12/16	2,934	2,934	2,934	2,934	(2.46)	3	5K	15M
1395/12/15	3,100	2,952	3,100	3,008	(1.41)	76	171K	516M
1395/12/14	3,179	3,009	3,179	3,051	(2.4)	44	125K	381M
1395/12/11	3,190	3,076	3,195	3,126	1.63	34	89K	280M
1395/12/10	3,158	3,055	3,158	3,076	(4.32)	115	458K	1B
1395/12/09	3,190	3,150	3,266	3,215	3.01	36	59K	191M
1395/12/08	3,186	3,101	3,200	3,121	(4.38)	127	546K	2B
1395/12/07	3,330	3,247	3,330	3,264	(4.48)	65	293K	955M
1395/12/04	3,430	3,327	3,500	3,417	(2.4)	50	154K	527M
1395/12/03	3,261	3,260	3,330	3,501	(1.19)	31	68K	223M
1395/12/02	3,337	3,200	3,337	3,543	(0.62)	31	31K	102M
1395/12/01	3,450	3,329	3,450	3,565	(1.08)	26	69K	233M
1395/11/30	3,400	3,399	3,477	3,604	(2.04)	43	119K	407M
1395/11/27	3,413	3,409	3,480	3,679	(0.81)	23	44K	150M
1395/11/26	3,599	3,410	3,599	3,709	(0.72)	25	43K	147M
1395/11/25	3,534	3,435	3,534	3,736	(1.4)	51	78K	274M
1395/11/24	3,604	3,604	3,604	3,789	(0.05)	1	4K	15M
1395/10/29	3,755	3,638	3,802	3,791	4.69	24	105K	396M
1395/10/28	3,639	3,610	3,639	3,621	(4.71)	43	80K	290M
1395/10/27	3,788	3,601	3,871	3,800	3.06	27	84K	320M
1395/10/26	3,520	3,501	3,766	3,687	2.79	47	106K	391M
1395/10/25	3,775	3,522	3,775	3,587	(0.58)	18	29K	105M
1395/10/22	3,744	3,515	3,760	3,608	0.22	31	18K	64M
1395/10/20	3,599	3,599	3,600	3,600	0.53	3	2K	7M
1395/10/19	3,725	3,570	3,725	3,581	(1.13)	20	56K	201M
1395/10/18	3,769	3,563	3,769	3,622	0.89	14	36K	129M
1395/10/15	3,695	3,550	3,695	3,590	(0.39)	26	60K	214M
1395/10/14	3,699	3,585	3,700	3,604	(0.36)	12	28K	100M
1395/10/13	3,700	3,600	3,700	3,617	(1.66)	13	26K	94M
1395/10/12	3,739	3,595	3,739	3,678	(1.74)	24	141K	519M
1395/10/08	3,607	3,607	3,800	3,743	0.73	31	81K	302M
1395/10/07	3,753	3,637	3,850	3,716	(2.82)	28	38K	141M
1395/10/06	3,832	3,812	3,899	3,824	(3.26)	11	43K	163M
1395/10/05	4,076	3,900	4,076	3,953	(1.47)	12	6K	23M
1395/10/04	3,851	3,849	4,089	4,012	2.85	36	211K	847M
1395/09/30	3,926	3,880	3,926	3,901	(1.39)	9	18K	68M
1395/09/29	3,940	3,940	4,086	3,956	(4.21)	17	79K	312M
1395/09/28	4,095	3,921	4,149	4,130	0.46	52	721K	3B
1395/09/24	3,928	3,928	4,120	4,111	(0.56)	34	645K	3B
1395/09/23	3,980	3,980	4,140	4,134	(0.02)	17	188K	776M
1395/09/22	4,096	3,980	4,160	4,135	1.30	74	639K	3B
1395/09/21	3,980	3,980	4,099	4,082	0.44	65	724K	3B
1395/09/20	4,084	3,967	4,117	4,064	0.40	24	152K	617M
1395/09/17	3,960	3,960	4,079	4,048	0.02	39	186K	753M
1395/09/16	4,081	3,980	4,081	4,047	1.30	35	179K	723M
1395/09/15	4,000	3,900	4,050	3,995	(0.5)	15	26K	105M
1395/09/14	4,010	3,900	4,070	4,015	1.70	33	105K	421M
1395/09/13	4,050	3,852	4,090	3,948	(2.52)	54	265K	1B
1395/09/09	4,159	4,000	4,159	4,050	0.60	40	133K	539M
1395/09/07	4,000	3,961	4,070	4,026	3.58	61	276K	1B
1395/09/06	4,100	3,850	4,100	3,887	(3.04)	47	196K	762M
1395/09/03	3,950	3,911	4,138	4,009	(1.33)	41	99K	396M
1395/09/02	3,730	3,730	4,088	4,063	4.34	104	665K	3B
1395/09/01	4,074	3,771	4,074	3,894	(1.89)	44	136K	529M
1395/08/29	3,970	3,900	4,000	3,969	0.0	145	2M	9B
1395/08/26	3,826	3,826	4,000	3,969	(1.39)	52	208K	824M
1395/08/25	4,190	3,924	4,190	4,025	(2.54)	141	348K	1B
1395/08/24	3,978	3,970	4,137	4,130	4.82	119	477K	2B
1395/08/23	3,945	3,900	3,946	3,940	4.82	122	655K	3B
1395/08/22	3,621	3,621	3,765	3,759	4.82	98	305K	1B
1395/08/19	3,600	3,572	3,680	3,586	(4.63)	141	559K	2B
1395/08/18	3,800	3,704	3,800	3,760	(0.16)	26	92K	345M
1395/08/17	3,800	3,732	3,801	3,766	(1.13)	40	65K	245M
1395/08/16	3,800	3,800	3,900	3,809	(1.68)	12	36K	137M
1395/08/15	3,902	3,765	3,903	3,874	(2.02)	15	30K	118M
1395/08/12	3,950	3,950	4,015	3,954	(1.35)	5	7K	27M
1395/08/11	4,140	3,957	4,174	4,008	(3.77)	47	128K	512M
1395/08/10	4,185	4,080	4,188	4,165	4.41	157	390K	2B
1395/08/09	3,990	3,889	3,990	3,989	4.97	88	567K	2B
1395/08/08	3,698	3,656	3,833	3,800	4.08	79	244K	927M
1395/08/05	3,620	3,620	3,660	3,651	1.25	26	86K	314M
1395/08/04	3,660	3,590	3,675	3,606	(2.22)	28	141K	508M
1395/08/03	3,670	3,670	3,700	3,688	0.66	13	18K	65M
1395/08/02	3,630	3,630	3,700	3,664	1.72	22	17K	64M
1395/08/01	3,621	3,600	3,621	3,602	(0.94)	18	72K	260M
1395/07/28	3,600	3,600	3,729	3,636	0.14	7	3K	12M
1395/07/27	3,700	3,600	3,700	3,631	2.11	22	29K	104M
1395/07/26	3,576	3,536	3,580	3,556	(2.17)	9	8K	28M
1395/07/25	3,690	3,578	3,691	3,635	(2.23)	15	24K	89M
1395/07/24	3,745	3,690	3,788	3,718	0.0	20	34K	126M
1395/07/19	3,800	3,713	3,800	3,718	(4.86)	67	306K	1B
1395/07/18	3,950	3,900	3,950	3,908	2.33	3	2K	6M
1395/07/17	3,830	3,800	3,950	3,819	(1.32)	20	20K	75M
1395/07/14	3,995	3,851	3,995	3,870	(0.9)	11	6K	24M
1395/07/13	3,833	3,833	4,000	3,905	0.18	12	12K	45M
1395/07/12	3,831	3,831	3,980	3,898	0.26	12	3K	14M
1395/07/11	3,900	3,855	3,900	3,888	(0.79)	9	16K	63M
1395/07/10	3,900	3,900	4,000	3,919	0.31	5	1K	4M
1395/07/07	3,871	3,850	3,950	3,907	0.23	20	18K	71M
1395/07/06	3,875	3,821	3,909	3,898	2.69	14	28K	108M
1395/07/05	3,880	3,740	3,880	3,796	0.05	6	10K	38M
1395/07/04	3,851	3,750	4,000	3,794	(1.12)	42	113K	430M
1395/07/03	3,831	3,825	3,850	3,837	(0.54)	13	11K	42M
1395/06/31	3,999	3,825	3,999	3,858	(0.16)	12	1K	5M
1395/06/29	4,040	3,820	4,040	3,864	(0.82)	3	2K	10M
1395/06/28	3,850	3,800	3,937	3,896	3.87	31	31K	121M
1395/06/27	3,894	3,720	3,920	3,751	(4.04)	37	216K	809M
1395/06/24	3,920	3,900	3,920	3,909	0.33	5	4K	14M
1395/06/23	3,900	3,894	3,901	3,896	(1.47)	4	7K	29M
1395/06/21	4,000	3,940	4,000	3,954	(4.22)	12	34K	132M
1395/06/20	4,128	4,128	4,128	4,128	1.95	2	933	4M
1395/06/17	4,100	4,010	4,100	4,049	1.68	9	7K	27M
1395/06/16	3,979	3,979	3,992	3,982	(0.35)	10	10K	41M
1395/06/15	4,011	3,990	4,011	3,996	(3.62)	14	9K	34M
1395/06/14	4,147	4,140	4,150	4,146	3.26	5	1K	5M
1395/06/13	4,100	4,010	4,100	4,015	(2.14)	6	15K	60M
1395/06/10	4,100	4,100	4,160	4,103	1.38	7	11K	45M
1395/06/09	4,051	4,044	4,051	4,047	(0.32)	2	500	2M
1395/06/08	4,061	4,060	4,062	4,060	(1.29)	18	43K	176M
1395/06/07	4,100	4,086	4,199	4,113	0.29	9	4K	16M
1395/06/06	4,080	4,080	4,112	4,101	(0.63)	24	39K	161M
1395/06/03	4,044	4,044	4,248	4,127	(1.57)	12	53K	218M
1395/06/02	4,200	4,170	4,200	4,193	(0.76)	25	83K	349M
1395/06/01	4,299	4,200	4,349	4,225	0.52	16	38K	161M
1395/05/31	4,350	4,190	4,379	4,203	(0.45)	19	16K	69M
1395/05/30	4,350	4,190	4,350	4,222	(0.17)	9	8K	35M
1395/05/27	4,230	4,220	4,250	4,229	(1.65)	5	14K	59M
1395/05/26	4,300	4,300	4,300	4,300	1.85	5	9K	38M
1395/05/25	4,330	4,195	4,348	4,222	(2.67)	15	28K	120M
1395/05/24	4,443	4,230	4,447	4,338	1.50	17	62K	270M
1395/05/23	4,250	4,250	4,400	4,274	(3.35)	7	21K	90M
1395/05/20	4,211	4,211	4,447	4,422	1.42	4	2K	9M
1395/05/18	4,219	4,219	4,439	4,360	0.81	26	147K	640M
1395/05/17	4,298	4,298	4,349	4,325	0.58	26	83K	358M
1395/05/16	4,300	4,300	4,300	4,300	1.53	10	110K	474M
1395/05/13	4,211	4,211	4,300	4,235	(0.24)	7	6K	24M
1395/05/12	4,230	4,230	4,300	4,245	(1.32)	10	7K	30M
1395/05/11	4,287	4,230	4,340	4,302	1.75	10	16K	70M
1395/05/10	4,200	4,200	4,287	4,228	0.57	23	35K	147M
1395/05/06	4,191	4,186	4,250	4,204	0.45	33	31K	132M
1395/05/05	4,201	4,150	4,220	4,185	(0.14)	49	54K	227M
1395/05/04	4,210	4,155	4,298	4,191	(0.95)	35	63K	263M
1395/05/03	4,200	4,160	4,250	4,231	2.03	14	93K	393M
1395/05/02	4,200	4,150	4,200	4,147	0.10	20	36K	151M
1395/04/30	4,180	4,140	4,200	4,143	0.12	30	223K	925M
1395/04/29	4,201	4,175	4,250	4,138	0.07	19	21K	90M
1395/04/28	4,210	4,200	4,213	4,135	0.05	9	11K	45M
1395/04/27	4,200	4,195	4,498	4,133	0.88	39	149K	628M
1395/04/08	4,300	4,250	4,465	4,347	0.84	93	645K	3B
1395/04/06	4,270	4,250	4,328	4,311	4.08	43	260K	1B
1395/04/05	4,060	3,965	4,345	4,142	(0.74)	146	711K	3B
1395/04/02	4,245	4,102	4,245	4,173	(0.26)	11	6K	25M
1395/04/01	4,069	4,069	4,189	4,184	2.83	6	47K	198M
1395/03/31	4,000	3,989	4,160	4,069	0.05	38	65K	265M
1395/03/30	4,066	4,066	4,260	4,067	(4.95)	52	286K	1B
1395/03/29	4,320	4,100	4,320	4,279	1.25	5	56K	238M
1395/03/26	4,267	4,115	4,270	4,226	2.72	15	19K	80M
1395/03/25	4,200	4,107	4,298	4,114	(4.83)	23	62K	255M
1395/03/24	4,357	4,250	4,358	4,323	0.16	27	100K	431M
1395/03/23	4,150	4,150	4,357	4,316	(0.74)	26	73K	314M
1395/03/22	4,308	4,260	4,440	4,348	2.74	43	43K	185M
1395/03/19	4,488	4,198	4,489	4,232	(4.21)	88	472K	2B
1395/03/18	4,499	4,378	4,499	4,418	(4.12)	38	172K	759M
1395/03/17	4,401	4,400	4,646	4,608	0.83	46	76K	350M
1395/03/16	4,450	4,300	4,630	4,570	3.16	45	86K	393M
1395/03/12	4,301	4,300	4,500	4,430	1.03	41	71K	314M
1395/03/11	4,310	4,300	4,448	4,385	(0.27)	15	33K	147M
1395/03/10	4,291	4,291	4,470	4,397	2.52	14	7K	33M
1395/03/09	4,480	4,233	4,525	4,289	(3.73)	110	133K	571M
1395/03/08	4,522	4,360	4,550	4,455	2.48	31	52K	233M
1395/03/05	4,324	4,290	4,690	4,347	0.37	83	100K	439M
1395/03/04	4,355	4,295	4,355	4,331	0.0	16	26K	112M
1395/03/03	4,271	4,271	4,355	4,331	(0.18)	63	91K	393M
1395/03/01	4,010	4,010	4,280	4,339	(1.72)	26	118K	486M
1395/02/29	4,100	4,100	4,300	4,415	(0.16)	21	17K	71M
1395/02/28	4,695	4,400	4,695	4,422	0.11	31	38K	169M
1395/02/27	4,416	4,416	4,790	4,417	0.59	43	63K	287M
1395/02/26	4,391	4,391	4,391	4,391	0.0	1	93	408K
1395/01/31	7,500	7,500	7,998	7,783	(0.98)	57	72K	561M
1395/01/30	8,089	7,653	8,089	7,860	1.34	24	20K	154M
1395/01/29	8,000	7,360	8,000	7,756	0.66	22	35K	273M
1395/01/28	7,900	7,667	7,900	7,705	(4.52)	36	22K	172M
1395/01/25	8,000	7,850	8,190	8,070	0.09	27	14K	113M
1395/01/24	8,000	7,701	8,200	8,063	2.49	35	28K	227M
1395/01/23	8,289	7,700	8,289	7,867	(0.42)	29	52K	406M
1395/01/22	7,900	7,850	8,150	7,900	(0.92)	25	28K	223M
1395/01/21	7,986	7,884	8,030	7,973	(0.8)	45	45K	355M
1395/01/18	8,200	8,000	8,200	8,037	(1.93)	36	16K	126M
1395/01/17	8,014	8,014	8,350	8,195	2.02	51	54K	442M
1395/01/16	8,210	7,980	8,211	8,033	(2.14)	52	48K	387M
1395/01/15	8,250	8,110	8,250	8,209	(0.46)	18	17K	141M
1395/01/14	8,150	8,006	8,250	8,247	(0.08)	36	918K	8B
1395/01/11	8,200	8,200	8,400	8,254	0.27	13	9K	73M
1395/01/10	8,250	8,150	8,250	8,232	(2.24)	28	81K	667M
1395/01/09	8,449	8,134	8,500	8,421	1.94	36	34K	288M
1395/01/08	8,450	8,150	8,450	8,261	1.54	10	14K	118M
1395/01/07	8,101	8,100	8,400	8,136	0.46	4	1K	8M
1394/12/26	7,990	7,990	8,400	8,099	(3.69)	43	47K	384M
1394/12/25	8,799	8,150	8,799	8,409	0.31	37	46K	385M
1394/12/24	8,450	8,235	8,600	8,383	(3.29)	61	115K	961M
1394/12/22	8,351	8,201	8,800	8,668	1.03	102	666K	6B
1394/12/19	8,599	8,280	8,812	8,580	(0.38)	73	165K	1B
1394/12/18	8,414	8,090	8,713	8,613	2.62	73	140K	1B
1394/12/17	8,390	7,930	8,628	8,393	2.13	52	117K	983M
1394/12/16	8,100	7,751	8,350	8,218	2.38	59	98K	804M
1394/12/15	7,911	7,604	8,195	8,027	2.83	42	135K	1B
1394/12/12	7,890	7,380	7,912	7,806	3.58	51	119K	926M
1394/12/11	7,700	7,444	7,700	7,536	(3.55)	69	166K	1B
1394/12/10	8,000	7,700	8,000	7,813	(0.93)	38	42K	327M
1394/12/09	8,050	7,781	8,120	7,886	(3.71)	70	106K	837M
1394/12/08	8,265	8,050	8,395	8,190	(0.55)	72	131K	1B
1394/12/05	8,202	8,201	8,530	8,235	0.72	32	114K	943M
1394/12/04	8,690	8,651	8,690	8,176	0.31	6	10K	90M
1394/11/27	8,168	8,010	8,488	8,151	(0.18)	66	44K	356M
1394/11/26	8,101	8,040	8,299	8,166	2.69	73	57K	463M
1394/11/25	8,000	7,826	8,180	7,952	0.38	34	28K	220M
1394/11/24	8,255	7,885	8,279	7,922	(4.03)	39	85K	677M
1394/11/21	8,340	8,204	8,370	8,255	(4.4)	64	113K	935M
1394/11/20	8,600	8,300	8,850	8,635	1.61	99	199K	2B
1394/11/19	8,459	8,306	8,760	8,498	1.80	152	358K	3B
1394/11/18	8,210	8,200	8,450	8,348	(0.39)	155	433K	4B
1394/11/17	8,270	8,270	8,500	8,381	(1.93)	82	288K	2B
1394/11/14	8,451	8,449	8,697	8,546	(1.09)	64	501K	4B
1394/11/13	8,600	8,521	8,888	8,640	(1.45)	83	405K	4B
1394/11/12	8,850	8,554	8,898	8,767	0.78	89	429K	4B
1394/11/11	8,592	8,592	8,800	8,699	(2.72)	65	233K	2B
1394/11/10	8,620	8,593	9,000	8,942	0.19	106	841K	8B
1394/11/07	9,068	8,592	9,149	8,925	(1.32)	176	885K	8B
1394/11/06	9,049	8,750	9,127	9,044	4.04	283	2M	17B
1394/11/05	8,780	8,202	8,830	8,693	3.19	173	837K	7B
1394/11/04	8,420	8,350	8,427	8,424	4.96	192	1M	11B
1394/11/03	7,822	7,800	8,083	8,026	4.25	273	2M	17B
1394/10/30	7,699	7,699	7,699	7,699	4.99	123	2M	17B
1394/10/29	7,100	7,100	7,334	7,333	4.98	287	4M	32B
1394/10/28	7,380	6,937	7,380	6,985	(4.34)	134	914K	6B
1394/10/27	7,459	6,749	7,459	7,302	2.79	202	710K	5B
1394/10/26	7,104	7,104	7,104	7,104	5.00	13	48K	340M
1394/10/23	6,161	6,161	6,809	6,766	4.33	75	352K	2B
1394/10/22	6,250	6,250	6,589	6,485	0.43	45	182K	1B
1394/10/21	6,400	6,400	6,585	6,457	0.80	45	133K	861M
1394/10/20	6,400	6,350	6,600	6,406	1.20	25	30K	194M
1394/10/19	6,537	6,270	6,537	6,330	(4.05)	30	107K	676M
1394/10/16	6,622	6,400	6,623	6,597	4.58	96	498K	3B
1394/10/15	6,129	6,121	6,312	6,308	4.92	71	792K	5B
1394/10/14	5,940	5,940	6,080	6,012	0.80	42	50K	303M
1394/10/13	6,079	5,950	6,079	5,964	(0.4)	14	12K	72M
1394/10/12	6,008	5,941	6,099	5,988	0.08	22	28K	165M
1394/10/09	5,821	5,820	6,012	5,983	2.84	28	88K	529M
1394/10/07	5,961	5,700	5,961	5,818	(3.02)	37	49K	284M
1394/10/06	6,045	5,970	6,045	5,999	(0.78)	80	122K	731M
1394/10/05	6,060	5,990	6,099	6,046	(0.26)	38	53K	323M
1394/10/02	6,199	6,000	6,199	6,062	1.95	25	31K	189M
1394/10/01	5,978	5,637	6,220	5,946	0.22	53	141K	837M
1394/09/30	5,994	5,811	5,998	5,933	0.90	22	48K	287M
1394/09/29	6,098	5,818	6,098	5,880	(1.31)	18	26K	154M
1394/09/28	6,150	5,865	6,157	5,958	(0.4)	20	44K	260M
1394/09/25	6,164	5,881	6,175	5,982	(0.58)	14	14K	84M
1394/09/24	6,100	5,954	6,100	6,017	(2.05)	14	27K	162M
1394/09/23	5,831	5,831	6,190	6,143	3.30	24	28K	170M
1394/09/22	6,190	5,825	6,190	5,947	(1.25)	17	17K	102M
1394/09/18	5,990	5,955	6,148	6,022	0.65	25	27K	161M
1394/09/17	5,884	5,884	6,000	5,983	(0.76)	8	13K	80M
1394/09/16	5,930	5,819	6,195	6,029	(0.35)	25	21K	128M
1394/09/15	6,100	5,961	6,215	6,050	(2.86)	43	58K	348M
1394/09/14	6,100	6,100	6,245	6,228	0.21	3	2K	11M
1394/09/10	6,070	6,070	6,240	6,215	1.32	6	7K	42M
1394/09/09	6,081	6,081	6,250	6,134	(1.76)	12	12K	74M
1394/09/08	6,200	6,100	6,374	6,244	0.18	47	89K	556M
1394/09/07	6,001	6,000	6,360	6,233	0.56	22	17K	105M
1394/09/04	6,140	6,101	6,386	6,198	0.44	43	21K	127M
1394/09/03	6,199	6,090	6,199	6,171	(0.03)	14	6K	37M
1394/09/02	6,001	6,001	6,200	6,173	0.93	19	25K	152M
1394/09/01	6,009	6,009	6,170	6,116	0.30	20	16K	95M
1394/08/30	5,980	5,980	6,210	6,098	0.10	19	17K	106M
1394/08/27	6,099	6,009	6,179	6,092	0.30	13	11K	66M
1394/08/26	6,298	5,950	6,350	6,074	(1.7)	50	65K	393M
1394/08/25	6,280	5,900	6,280	6,179	1.78	26	27K	165M
1394/08/24	6,140	6,051	6,140	6,071	(0.91)	13	23K	142M
1394/08/23	6,100	6,050	6,350	6,127	(1.68)	26	49K	303M
1394/08/20	6,350	6,200	6,367	6,232	0.45	20	52K	326M
1394/08/19	6,250	6,200	6,250	6,204	1.49	8	23K	144M
1394/08/18	6,194	6,082	6,194	6,113	(4.27)	27	32K	196M
1394/08/17	6,250	6,041	6,528	6,386	0.57	23	9K	60M
1394/08/13	6,367	6,300	6,594	6,350	(3.73)	26	25K	161M
1394/08/12	6,400	6,400	6,700	6,596	(1.71)	51	320K	2B
1394/08/10	6,720	6,705	6,720	6,711	0.13	15	13K	84M
1394/08/09	6,688	6,686	6,750	6,702	0.27	30	78K	523M
1394/08/06	6,685	6,683	6,686	6,684	0.04	23	42K	280M
1394/08/05	6,681	6,680	6,681	6,681	0.04	14	27K	182M
1394/08/04	6,660	6,659	6,700	6,678	0.33	17	31K	204M
1394/08/03	6,656	6,655	6,660	6,656	0.05	33	66K	437M
1394/07/29	6,705	6,645	6,705	6,653	0.12	30	87K	577M
1394/07/28	6,655	6,620	6,700	6,645	0.02	34	66K	441M
1394/07/27	6,839	6,630	6,839	6,644	0.17	33	92K	612M
1394/07/26	6,840	6,497	6,840	6,633	0.48	40	103K	680M
1394/07/25	6,849	6,581	6,849	6,601	0.33	20	32K	213M
1394/07/22	6,600	6,554	6,839	6,579	0.37	36	102K	669M
1394/07/21	6,699	6,548	6,699	6,555	0.14	27	34K	225M
1394/07/20	6,544	6,540	6,670	6,546	0.14	17	9K	62M
1394/07/19	6,600	6,464	6,700	6,537	1.14	69	88K	573M
1394/07/18	6,450	6,450	6,500	6,463	0.25	10	4K	29M
1394/07/15	6,485	6,392	6,500	6,447	0.02	82	411K	3B
1394/07/14	6,391	6,388	6,496	6,446	0.94	22	9K	59M
1394/07/13	6,386	6,384	6,400	6,386	0.06	14	41K	262M
1394/07/12	6,500	6,372	6,650	6,382	0.19	30	31K	200M
1394/07/11	6,372	6,366	6,398	6,370	0.02	59	179K	1B
1394/07/08	6,500	6,368	6,500	6,369	0.03	24	104K	661M
1394/07/07	6,367	6,366	6,390	6,367	0.05	14	38K	243M
1394/07/06	6,306	6,306	6,500	6,364	0.98	18	22K	143M
1394/07/05	6,285	6,285	6,379	6,302	0.32	32	55K	346M
1394/07/04	6,273	6,272	6,340	6,282	0.18	22	72K	450M
1394/07/01	6,200	6,200	6,390	6,271	2.38	21	19K	117M
1394/06/31	6,148	5,963	6,148	6,125	4.59	32	63K	386M
1394/06/30	6,298	5,800	6,298	5,856	(4.08)	51	57K	333M
1394/06/29	6,280	6,042	6,440	6,105	(3.98)	42	69K	422M
1394/06/28	6,469	6,150	6,469	6,358	2.96	25	55K	352M
1394/06/25	6,697	6,127	6,697	6,175	(4.06)	30	49K	300M
1394/06/24	6,632	6,313	6,632	6,436	(3.15)	29	29K	190M
1394/06/23	6,900	6,500	6,900	6,645	(2.88)	33	18K	119M
1394/06/22	7,001	6,702	7,001	6,842	(2.85)	32	66K	452M
1394/06/21	7,100	7,001	7,232	7,043	(1.51)	23	39K	273M
1394/06/18	7,300	7,001	7,300	7,151	(0.5)	67	234K	2B
1394/06/17	7,300	7,180	7,300	7,187	0.04	19	43K	309M
1394/06/16	7,387	7,175	7,387	7,184	0.08	45	57K	412M
1394/06/15	7,490	7,002	7,490	7,178	0.04	72	122K	878M
1394/06/14	7,159	7,000	7,612	7,175	0.39	73	187K	1B
1394/06/11	7,179	6,820	7,179	7,147	(0.04)	7	6K	40M
1394/06/10	6,880	6,880	6,901	7,150	(0.31)	19	17K	114M
1394/06/09	6,981	6,980	7,100	7,172	(0.98)	25	64K	447M
1394/06/08	6,480	6,450	7,210	7,243	(0.69)	24	78K	560M
1394/06/07	7,444	7,444	7,444	7,293	0.05	1	5K	37M
1394/05/28	7,241	7,200	7,399	7,289	(0.76)	25	24K	178M
1394/05/27	7,365	7,160	7,399	7,345	1.90	22	44K	325M
1394/05/26	7,100	7,060	7,435	7,208	(0.43)	64	78K	560M
1394/05/25	7,430	7,200	7,430	7,239	(2.0)	26	36K	257M
1394/05/24	7,500	7,224	7,500	7,387	(1.22)	66	159K	1B
1394/05/21	7,500	7,400	7,500	7,478	0.65	35	45K	335M
1394/05/19	7,410	7,400	7,540	7,430	(2.16)	59	116K	862M
1394/05/18	7,615	7,500	7,650	7,594	(1.4)	48	73K	554M
1394/05/17	7,700	7,611	7,800	7,702	(0.06)	25	16K	120M
1394/05/14	7,700	7,681	7,779	7,707	0.18	26	39K	304M
1394/05/13	7,705	7,646	7,890	7,693	(0.27)	57	98K	752M
1394/05/12	7,970	7,700	7,970	7,714	(0.19)	60	108K	834M
1394/05/11	7,700	7,680	7,950	7,729	(1.75)	37	80K	621M
1394/05/10	8,028	7,708	8,028	7,867	(1.44)	65	46K	362M
1394/05/07	7,972	7,859	8,040	7,982	3.73	86	143K	1B
1394/05/06	7,672	7,601	7,980	7,695	(1.33)	18	69K	531M
1394/05/05	7,999	7,745	8,000	7,799	(2.34)	17	18K	141M
1394/05/04	7,711	7,711	8,125	7,986	1.22	44	29K	234M
1394/05/03	7,888	7,888	8,000	7,890	(4.97)	95	158K	1B
1394/04/31	8,300	8,200	8,540	8,303	(0.72)	46	31K	255M
1394/04/30	8,479	8,300	8,652	8,363	(0.18)	41	38K	317M
1394/04/29	8,352	8,340	8,451	8,378	0.08	32	22K	185M
1394/04/24	8,271	8,271	8,550	8,371	(3.4)	81	107K	894M
1394/04/23	8,950	8,499	8,950	8,666	(3.13)	166	434K	4B
1394/04/22	9,090	8,811	9,090	8,946	2.39	88	276K	2B
1394/04/21	8,554	8,554	9,086	8,737	0.65	108	161K	1B
1394/04/20	8,420	8,420	8,785	8,681	(1.39)	41	90K	785M
1394/04/16	8,800	8,640	9,012	8,803	2.54	116	319K	3B
1394/04/15	8,250	8,250	8,700	8,585	3.48	116	245K	2B
1394/04/14	8,495	8,221	8,495	8,296	(0.67)	61	77K	641M
1394/04/13	8,657	8,222	8,657	8,352	0.95	146	361K	3B
1394/04/10	8,451	8,170	8,453	8,273	(2.07)	119	140K	1B
1394/04/09	8,200	8,200	8,587	8,448	1.37	69	78K	657M
1394/04/08	8,300	8,210	8,600	8,334	0.93	28	19K	155M
1394/04/07	8,251	8,100	8,343	8,257	(2.48)	51	44K	365M
1394/04/06	8,412	8,201	8,622	8,467	(1.16)	66	75K	639M
1394/04/03	8,629	8,401	8,684	8,566	(1.72)	46	75K	639M
1394/04/02	8,710	8,630	8,855	8,716	0.58	56	68K	592M
1394/04/01	8,600	8,600	8,799	8,666	0.60	44	65K	567M
1394/03/31	8,700	8,510	8,879	8,614	(2.01)	47	35K	297M
1394/03/30	9,102	8,753	9,102	8,791	(4.58)	132	212K	2B
1394/03/27	9,000	8,999	9,500	9,213	6.48	154	276K	3B
1394/03/26	8,860	8,551	8,960	8,652	0.67	37	56K	495M
1394/03/25	8,880	8,589	8,880	8,594	0.07	10	14K	118M
1394/03/17	9,200	9,010	9,377	9,188	0.78	183	338K	3B
1394/03/16	9,249	8,900	9,249	9,117	0.89	48	99K	899M
1394/03/12	9,189	8,882	9,190	9,037	0.95	41	46K	418M
1394/03/11	8,897	8,511	9,130	8,952	2.59	82	78K	697M
1394/03/10	9,000	8,645	9,000	8,726	0.94	47	52K	457M
1394/03/09	8,150	8,150	8,705	8,645	4.27	67	136K	1B
1394/03/06	8,597	8,190	8,597	8,291	(2.08)	81	188K	2B
1394/03/05	8,760	8,414	8,760	8,467	(4.39)	68	116K	985M
1394/03/04	8,950	8,700	9,051	8,856	(1.62)	72	99K	877M
1394/03/03	9,102	8,742	9,102	9,002	(2.17)	62	109K	985M
1394/03/02	9,450	9,150	9,450	9,202	(0.63)	59	82K	756M
1394/02/30	9,750	9,150	9,750	9,260	(1.78)	42	57K	529M
1394/02/29	9,407	9,207	9,510	9,428	1.89	57	107K	1B
1394/02/28	9,400	9,180	9,400	9,253	0.14	21	25K	228M
1394/02/27	9,594	9,140	9,594	9,240	(0.9)	43	75K	695M
1394/02/23	9,653	9,256	9,653	9,324	(1.5)	35	28K	265M
1394/02/22	9,570	9,204	9,749	9,466	(0.81)	56	35K	335M
1394/02/21	9,395	9,300	9,775	9,543	1.79	97	130K	1B
1394/02/20	9,450	9,202	9,450	9,375	0.81	72	114K	1B
1394/02/19	9,288	9,200	9,497	9,300	0.96	97	218K	2B
1394/02/16	9,288	9,180	9,288	9,212	0.34	70	267K	2B
1394/02/15	9,200	9,150	9,289	9,181	(0.01)	86	237K	2B
1394/02/14	9,200	9,150	9,289	9,182	0.22	111	153K	1B
1394/02/13	9,256	9,050	9,297	9,162	(0.85)	94	236K	2B
1394/02/09	9,350	9,150	9,350	9,241	0.81	70	81K	747M
1394/02/08	9,199	9,071	9,300	9,167	0.69	148	171K	2B
1394/02/07	9,299	9,062	9,299	9,104	(2.13)	83	170K	2B
1394/02/06	9,500	9,250	9,500	9,302	(0.45)	95	188K	2B
1394/02/05	9,300	9,230	9,430	9,344	2.09	82	108K	1B
1394/02/02	9,041	9,041	9,339	9,153	(1.75)	86	142K	1B
1394/02/01	9,200	9,200	9,500	9,316	(0.21)	68	113K	1B
1394/01/31	9,300	9,200	9,450	9,336	0.01	132	274K	3B
1394/01/30	9,621	9,200	9,621	9,335	0.23	141	291K	3B
1394/01/29	9,399	9,200	9,500	9,314	1.28	186	483K	5B
1394/01/26	8,611	8,611	9,294	9,196	3.89	286	870K	8B
1394/01/25	8,598	8,598	8,897	8,852	4.46	154	411K	4B
1394/01/24	8,240	8,240	8,550	8,474	3.48	121	298K	3B
1394/01/23	8,100	8,076	8,400	8,189	(3.67)	73	122K	997M
1394/01/22	8,730	8,400	8,730	8,501	(1.96)	81	315K	3B
1394/01/19	8,300	8,300	8,740	8,671	2.35	142	350K	3B
1394/01/18	8,609	8,276	8,609	8,472	(1.94)	176	673K	6B
1394/01/17	8,999	8,547	8,999	8,640	(3.96)	223	546K	5B
1394/01/16	9,005	8,840	9,005	8,996	4.89	471	2M	16B
1394/01/15	8,577	8,577	8,577	8,577	4.99	43	608K	5B
1394/01/11	8,001	8,000	8,400	8,169	0.55	84	160K	1B
1394/01/10	8,172	7,958	8,250	8,124	(2.18)	80	94K	761M
1394/01/09	8,260	8,172	8,494	8,305	1.86	84	108K	894M
1394/01/08	8,060	8,060	8,250	8,153	2.23	57	51K	413M
1394/01/05	8,550	7,921	8,550	7,975	(3.23)	38	35K	283M
1393/12/27	8,000	8,000	8,256	8,241	4.81	183	813K	7B
1393/12/26	7,800	7,800	8,000	7,863	(1.65)	61	160K	1B
1393/12/25	8,288	7,865	8,440	7,995	(2.87)	73	81K	651M
1393/12/24	8,090	8,040	8,288	8,231	4.27	280	549K	5B
1393/12/23	7,700	7,611	8,047	7,894	3.00	303	1M	10B
1393/12/20	7,601	7,601	7,780	7,664	(0.08)	44	103K	788M
1393/12/19	7,800	7,472	7,800	7,670	(1.1)	114	143K	1B
1393/12/18	7,789	7,600	7,840	7,755	0.25	84	186K	1B
1393/12/17	7,410	7,410	7,743	7,736	4.89	430	3M	24B
1393/12/16	7,311	7,310	7,499	7,375	(1.63)	59	147K	1B
1393/12/13	7,420	7,420	7,660	7,497	(0.5)	67	110K	824M
1393/12/12	7,128	7,128	7,600	7,535	4.09	254	733K	6B
1393/12/11	7,200	7,200	7,399	7,239	0.50	52	92K	663M
1393/12/10	7,463	7,141	7,463	7,203	(0.39)	44	36K	258M
1393/12/09	7,420	7,221	7,420	7,231	(4.07)	37	61K	439M
1393/12/06	7,561	7,310	7,700	7,538	2.27	204	226K	2B
1393/12/05	7,100	7,100	7,414	7,371	4.39	251	815K	6B
1393/12/04	7,100	7,012	7,200	7,061	(1.3)	46	45K	315M
1393/12/03	7,199	7,006	7,200	7,154	(0.29)	45	89K	639M
1393/12/02	7,149	7,012	7,200	7,175	2.25	95	252K	2B
1393/11/29	7,020	6,968	7,150	7,017	(0.5)	59	213K	1B
1393/11/28	7,187	7,030	7,187	7,052	(0.86)	42	82K	580M
1393/11/27	7,199	7,030	7,200	7,113	(0.99)	54	107K	762M
1393/11/26	7,250	7,070	7,250	7,184	(0.57)	59	89K	640M
1393/11/25	7,150	7,000	7,288	7,225	3.29	68	76K	551M
1393/11/21	6,950	6,850	7,150	6,995	(1.07)	87	148K	1B
1393/11/20	7,399	7,054	7,400	7,071	(4.77)	100	612K	4B
1393/11/19	7,513	7,150	7,513	7,425	3.76	248	729K	5B
1393/11/18	7,177	7,006	7,230	7,156	0.90	121	142K	1B
1393/11/15	7,150	7,000	7,240	7,092	0.03	109	168K	1B
1393/11/14	7,100	7,000	7,200	7,090	0.27	76	101K	719M
1393/11/13	7,188	7,000	7,250	7,071	(1.12)	111	306K	2B
1393/11/12	7,150	7,010	7,267	7,151	(1.57)	94	158K	1B
1393/11/11	7,000	7,000	7,340	7,265	3.21	188	277K	2B
1393/11/08	6,993	6,872	7,150	7,039	2.71	148	220K	2B
1393/11/07	7,000	6,820	7,000	6,853	(1.49)	219	381K	3B
1393/11/06	7,070	6,830	7,070	6,957	5.06	356	1M	8B
1393/10/23	6,799	6,590	6,799	6,622	0.47	58	80K	533M
1393/10/22	6,591	6,590	6,591	6,591	4.99	79	155K	1B
1393/10/21	6,479	6,022	6,550	6,278	(0.95)	160	390K	2B
1393/10/20	6,381	6,274	6,650	6,338	(4.03)	288	1M	8B
1393/10/17	6,749	6,467	6,749	6,604	2.12	101	300K	2B
1393/10/16	6,899	6,413	6,899	6,467	(4.19)	82	118K	762M
1393/10/15	6,980	6,645	6,990	6,750	(3.49)	91	238K	2B
1393/10/14	7,080	6,973	7,080	6,994	0.0	76	221K	2B
1393/10/13	7,000	6,951	7,060	6,994	0.78	64	143K	999M
1393/10/10	6,850	6,850	7,000	6,940	(0.97)	53	48K	335M
1393/10/09	7,060	6,902	7,080	7,008	0.16	20	16K	114M
1393/10/08	6,900	6,900	7,090	6,997	0.10	93	238K	2B
1393/10/07	6,820	6,820	7,120	6,990	(0.04)	103	281K	2B
1393/10/06	7,095	6,711	7,100	6,993	(0.36)	123	264K	2B
1393/10/03	7,120	6,901	7,130	7,018	(2.26)	127	188K	1B
1393/10/01	7,243	7,079	7,300	7,180	1.54	116	241K	2B
1393/09/29	7,042	6,752	7,170	7,071	1.16	163	259K	2B
1393/09/26	7,000	6,710	7,069	6,990	2.70	54	100K	702M
1393/09/25	6,680	6,680	6,818	6,806	4.80	142	229K	2B
1393/09/24	6,301	6,222	6,800	6,494	(0.03)	123	460K	3B
1393/09/23	6,700	6,476	6,800	6,496	(4.69)	207	618K	4B
1393/09/19	7,000	6,701	7,000	6,816	(2.5)	116	224K	2B
1393/09/18	7,155	6,751	7,155	6,991	(1.19)	144	261K	2B
1393/09/17	7,199	6,970	7,200	7,075	0.67	142	177K	1B
1393/09/16	6,900	6,800	7,119	7,028	(0.16)	200	426K	3B
1393/09/15	7,291	6,993	7,300	7,039	(4.37)	152	336K	2B
1393/09/12	7,450	7,121	7,647	7,361	0.64	319	577K	4B
1393/09/11	7,320	7,200	7,325	7,314	4.83	281	1M	8B
1393/09/10	6,670	6,670	7,020	6,977	4.35	309	778K	5B
1393/09/09	6,740	6,669	6,900	6,686	(4.76)	367	1M	8B
1393/09/08	7,101	6,711	7,300	7,020	(0.44)	415	2M	14B
1393/09/05	6,998	6,989	7,300	7,051	(4.15)	506	2M	15B
1393/09/04	7,356	7,356	7,356	7,356	(5.0)	39	237K	2B
1393/09/03	7,619	7,551	7,877	7,743	2.22	284	1M	11B
1393/09/02	7,565	7,401	7,665	7,575	0.13	171	438K	3B
1393/09/01	7,480	7,427	7,652	7,565	1.03	226	356K	3B
1393/08/28	7,350	7,350	7,650	7,488	1.09	179	632K	5B
1393/08/27	7,100	7,100	7,550	7,407	0.94	381	1M	10B
1393/08/26	7,309	7,222	7,550	7,338	(1.29)	224	507K	4B
1393/08/25	7,270	7,200	7,600	7,434	1.63	371	602K	4B
1393/08/24	7,449	7,237	7,449	7,315	(3.89)	335	1M	8B
1393/08/21	7,550	7,420	7,770	7,611	2.85	391	1M	10B
1393/08/20	7,420	7,215	7,500	7,400	(0.72)	683	2M	12B
1393/08/19	7,333	7,333	7,610	7,454	0.11	228	583K	4B
1393/08/18	7,470	7,200	7,636	7,446	0.26	293	850K	6B
1393/08/17	7,240	7,023	7,553	7,427	3.24	571	2M	14B
1393/08/14	7,000	6,980	7,298	7,194	3.48	466	1M	10B
1393/08/11	7,127	6,871	7,127	6,952	(2.5)	413	999K	7B
1393/08/10	6,998	6,835	7,153	7,130	4.65	693	3M	19B
1393/08/07	6,669	6,510	6,834	6,813	4.67	673	3M	22B
1393/08/06	6,450	6,371	6,680	6,509	1.70	267	608K	4B
1393/08/05	6,441	6,250	6,450	6,400	3.03	276	651K	4B
1393/08/04	6,340	6,130	6,420	6,212	(3.69)	315	1M	7B
1393/08/03	6,570	6,381	6,650	6,450	(3.02)	290	640K	4B
1393/07/30	6,890	6,515	6,890	6,651	(1.97)	362	650K	4B
1393/07/29	6,590	6,590	6,802	6,785	4.72	932	4M	26B
1393/07/28	6,191	6,191	6,500	6,479	4.65	349	909K	6B
1393/07/27	6,094	5,952	6,297	6,191	1.18	359	1M	8B
1393/07/26	6,135	6,000	6,200	6,119	(1.4)	201	390K	2B
1393/07/23	6,255	6,057	6,270	6,206	0.73	218	527K	3B
1393/07/22	6,059	6,013	6,247	6,161	2.70	312	516K	3B
1393/07/20	6,050	5,861	6,061	5,999	(0.66)	169	214K	1B
1393/07/19	6,128	5,964	6,128	6,039	(1.26)	230	436K	3B
1393/07/16	6,145	5,952	6,165	6,116	1.12	384	721K	4B
1393/07/15	5,939	5,900	6,075	6,048	4.53	595	1M	9B
1393/07/14	5,680	5,530	5,919	5,786	2.15	279	480K	3B
1393/07/12	5,722	5,610	5,825	5,664	(2.34)	155	241K	1B
1393/07/09	5,800	5,731	5,930	5,800	(3.61)	242	507K	3B
1393/07/08	6,048	5,791	6,198	6,017	0.69	817	2M	11B
1393/07/07	5,977	5,949	5,977	5,976	4.97	447	2M	12B
1393/07/06	5,619	5,485	5,715	5,693	4.59	554	2M	10B
1393/07/05	5,487	5,410	5,487	5,443	0.13	122	172K	935M
1393/07/02	5,489	5,410	5,489	5,436	0.35	139	101K	549M
1393/07/01	5,483	5,322	5,483	5,417	(0.13)	146	264K	1B
1393/06/31	5,470	5,400	5,470	5,424	(0.26)	116	183K	992M
1393/06/30	5,510	5,409	5,510	5,438	0.11	92	85K	463M
1393/06/29	5,520	5,411	5,520	5,432	0.15	135	182K	989M
1393/06/26	5,576	5,400	5,576	5,424	(1.58)	131	288K	2B
1393/06/25	5,588	5,450	5,620	5,511	(1.08)	156	262K	1B
1393/06/24	5,650	5,526	5,660	5,571	0.91	137	191K	1B
1393/06/23	5,580	5,450	5,580	5,521	0.47	125	166K	919M
1393/06/22	5,600	5,411	5,680	5,495	(1.91)	176	188K	1B
1393/06/19	5,669	5,494	5,720	5,602	(0.41)	299	586K	3B
1393/06/18	5,793	5,523	5,793	5,625	0.70	449	735K	4B
1393/06/17	5,399	5,390	5,633	5,586	4.12	607	1M	7B
1393/06/16	5,395	5,355	5,395	5,365	0.04	128	300K	2B
1393/06/15	5,400	5,346	5,400	5,363	(0.06)	233	291K	2B
1393/06/12	5,396	5,360	5,396	5,366	0.06	176	279K	1B
1393/06/11	5,400	5,351	5,400	5,363	(0.04)	126	296K	2B
1393/06/10	5,400	5,360	5,400	5,365	0.06	321	536K	3B
1393/06/09	5,400	5,351	5,400	5,362	(0.57)	145	228K	1B
1393/06/08	5,445	5,350	5,445	5,393	(0.17)	215	312K	2B
1393/06/05	5,398	5,388	5,440	5,402	0.13	215	579K	3B
1393/06/04	5,439	5,365	5,439	5,395	(0.19)	223	345K	2B
1393/06/03	5,449	5,395	5,449	5,405	0.19	137	247K	1B
1393/06/02	5,400	5,360	5,440	5,395	(0.41)	154	284K	2B
1393/06/01	5,450	5,397	5,456	5,417	0.18	172	198K	1B
1393/05/29	5,462	5,398	5,462	5,407	(0.83)	207	481K	3B
1393/05/28	5,450	5,402	5,480	5,452	0.59	308	416K	2B
1393/05/27	5,442	5,400	5,442	5,420	0.72	236	338K	2B
1393/05/26	5,470	5,311	5,470	5,381	(0.85)	266	513K	3B
1393/05/25	5,489	5,390	5,489	5,427	0.15	262	435K	2B
1393/05/22	5,427	5,372	5,500	5,419	(0.15)	142	299K	2B
1393/05/21	5,430	5,383	5,450	5,427	0.26	204	390K	2B
1393/05/20	5,435	5,385	5,594	5,413	(1.92)	213	338K	2B
1393/05/19	5,620	5,450	5,700	5,519	(2.7)	231	386K	2B
1393/05/18	5,422	5,422	5,696	5,672	4.55	655	2M	13B
1393/05/15	5,440	5,400	5,449	5,425	0.39	254	343K	2B
1393/05/14	5,459	5,390	5,460	5,404	(0.55)	203	280K	2B
1393/05/13	5,454	5,380	5,490	5,434	0.48	203	310K	2B
1393/05/12	5,414	5,390	5,445	5,408	0.06	226	362K	2B
1393/05/11	5,451	5,380	5,451	5,405	0.0	246	375K	2B
1393/05/06	5,415	5,370	5,440	5,405	1.37	351	395K	2B
1393/05/05	5,410	5,292	5,450	5,332	(0.24)	228	360K	2B
1393/05/04	5,322	5,270	5,495	5,345	(2.0)	179	381K	2B
1393/05/01	5,399	5,380	5,544	5,454	1.85	334	635K	3B
1393/04/31	5,440	5,290	5,450	5,355	(0.09)	360	624K	3B
1393/04/30	5,420	5,315	5,420	5,360	0.98	202	239K	1B
1393/04/29	5,460	5,261	5,460	5,308	(2.53)	280	734K	4B
1393/04/25	5,440	5,400	5,570	5,446	0.52	228	230K	1B
1393/04/24	5,499	5,370	5,499	5,418	(0.62)	206	294K	2B
1393/04/23	5,363	5,363	5,500	5,452	0.46	201	275K	1B
1393/04/22	5,540	5,353	5,540	5,427	(0.99)	258	333K	2B
1393/04/21	5,588	5,402	5,588	5,481	(1.1)	208	462K	3B
1393/04/18	5,724	5,420	5,724	5,542	(2.6)	367	552K	3B
1393/04/17	5,599	5,590	5,739	5,690	3.02	286	449K	3B
1393/04/16	5,301	5,301	5,680	5,523	(0.4)	244	692K	4B
1393/04/15	5,790	5,532	5,790	5,545	(4.77)	200	904K	5B
1393/04/14	5,750	5,730	5,834	5,823	4.79	531	2M	11B
1393/04/11	5,400	5,400	5,574	5,557	4.67	288	684K	4B
1393/04/10	5,170	5,070	5,377	5,309	3.67	277	439K	2B
1393/04/09	5,105	5,070	5,349	5,121	(4.03)	238	537K	3B
1393/04/08	5,350	5,216	5,384	5,336	0.11	441	1M	8B
1393/04/07	5,457	5,168	5,499	5,330	(2.02)	353	1M	8B
1393/04/04	5,485	5,410	5,485	5,440	0.57	266	611K	3B
1393/04/03	5,480	5,385	5,484	5,409	(1.28)	338	1M	6B
1393/04/02	5,549	5,421	5,549	5,479	0.38	320	590K	3B
1393/04/01	5,500	5,407	5,500	5,458	(0.64)	335	693K	4B
1393/03/31	5,600	5,425	5,647	5,493	(1.03)	301	616K	3B
1393/03/28	5,500	5,452	5,690	5,546	1.22	521	1M	7B
1393/03/27	5,489	5,400	5,489	5,479	3.05	457	2M	9B
1393/03/20	5,700	5,600	5,760	5,667	(0.35)	967	2M	9B
1393/03/19	5,748	5,600	5,748	5,687	(0.65)	580	910K	5B
1393/03/18	5,780	5,695	5,780	5,724	(0.07)	533	595K	3B
1393/03/17	5,790	5,669	5,790	5,728	0.17	501	659K	4B
1393/03/13	5,800	5,660	5,800	5,718	0.47	375	774K	4B
1393/03/12	5,710	5,611	5,750	5,691	0.87	535	716K	4B
1393/03/11	5,751	5,580	5,799	5,642	(3.16)	729	1M	7B
1393/03/10	5,950	5,753	5,997	5,826	(1.49)	607	980K	6B
1393/03/07	6,055	5,842	6,055	5,914	(2.3)	1,047	1M	9B
1393/03/05	6,004	5,913	6,098	6,053	1.37	1,939	2M	15B
1393/03/04	5,900	5,815	6,148	5,971	(1.21)	1,433	3M	16B
1393/03/03	6,170	5,894	6,200	6,044	(2.58)	1,024	2M	12B
1393/02/31	6,250	6,010	6,397	6,204	0.88	2,234	5M	30B
1393/02/30	6,043	6,030	6,171	6,150	4.63	1,170	3M	20B
1393/02/29	5,700	5,564	5,960	5,878	3.54	1,430	4M	22B
1393/02/28	5,690	5,600	5,738	5,677	1.36	529	794K	5B
1393/02/27	5,560	5,533	5,700	5,601	(3.8)	548	913K	5B
1393/02/24	5,850	5,750	5,850	5,822	(0.03)	858	971K	6B
1393/02/22	5,930	5,801	5,930	5,824	(0.67)	573	1M	6B
1393/02/21	5,900	5,800	5,940	5,863	0.17	550	717K	4B
1393/02/20	5,799	5,761	5,945	5,853	2.02	661	905K	5B
1393/02/17	5,750	5,660	5,810	5,737	(0.68)	806	1M	7B
1393/02/16	5,831	5,731	5,840	5,776	(1.67)	930	2M	10B
1393/02/15	5,870	5,795	6,000	5,874	0.15	869	1M	8B
1393/02/14	5,972	5,822	5,972	5,865	(2.09)	834	901K	5B
1393/02/13	6,090	5,940	6,090	5,990	(0.42)	983	2M	9B
1393/02/10	6,000	5,954	6,098	6,015	0.32	1,082	2M	9B
1393/02/09	6,020	5,901	6,100	5,996	(1.04)	1,380	3M	17B
1393/02/08	6,000	5,980	6,180	6,059	(1.42)	1,371	2M	15B
1393/02/07	6,350	6,055	6,370	6,146	(2.66)	2,399	5M	33B
1393/02/06	6,203	6,203	6,398	6,314	1.99	2,580	4M	23B
1393/02/03	6,250	6,050	6,267	6,191	(1.21)	1,828	3M	17B
1393/02/02	6,440	6,125	6,450	6,267	(1.79)	2,537	4M	26B
1393/02/01	6,298	6,251	6,494	6,381	2.13	2,308	3M	19B
1393/01/31	6,191	6,112	6,303	6,248	4.08	3,190	5M	30B
1393/01/30	6,250	5,970	6,250	6,003	(4.44)	2,292	3M	21B
1393/01/27	6,211	6,171	6,350	6,282	2.66	4,208	7M	41B
1393/01/26	5,920	5,920	6,300	6,119	1.53	6,473	7M	43B
1393/01/25	6,030	5,923	6,299	6,027	(3.32)	6,495	7M	41B
1393/01/24	6,500	5,903	6,500	6,234	0.69	42,946	38M	237B
1393/01/23	6,191	6,191	6,191	6,191	4.99	427	278K	2B
1393/01/20	5,897	5,897	5,897	5,897	4.98	128	67K	395M
1393/01/19	5,617	5,617	5,617	5,617	4.99	68	47K	266M
1393/01/18	5,350	5,350	5,350	5,350	435.00	58,111	54M	289B