Name: کشت و دام گلدشت نمونه اصفهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کشت و دام گلدشت نمونه اصفهان
زگلدشت(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	10,140	10,140	10,300	10,140	(2.97)	498	15M	149B
1405/06/28	10,900	10,440	10,900	10,450	(2.88)	612	17M	178B
1405/06/25	11,000	10,610	11,030	10,760	(1.56)	652	17M	185B
1405/06/24	10,970	10,720	11,200	10,930	0.37	506	12M	131B
1405/06/23	11,160	10,520	11,160	10,890	0.46	888	18M	200B
1405/06/22	10,830	10,550	10,850	10,840	2.85	1,210	41M	445B
1405/06/21	10,770	10,250	10,770	10,540	(0.19)	438	8M	80B
1405/06/18	10,400	10,360	10,840	10,560	(0.85)	508	5M	55B
1405/06/17	10,770	10,290	10,790	10,650	1.62	666	18M	193B
1405/06/16	10,380	10,220	10,540	10,480	2.34	680	22M	232B
1405/06/15	10,480	10,070	10,480	10,240	(0.39)	607	11M	117B
1405/06/14	10,620	10,070	10,620	10,280	(0.39)	494	8M	78B
1405/06/11	10,320	10,320	10,570	10,320	(2.92)	658	19M	200B
1405/06/10	11,020	10,490	11,020	10,630	(1.67)	702	16M	172B
1405/06/09	11,330	10,700	11,330	10,810	(1.99)	815	15M	164B
1405/06/08	11,040	10,790	11,040	11,030	2.89	387	12M	137B
1405/06/07	11,040	10,790	11,040	11,030	2.89	387	12M	137B
1405/06/04	10,540	10,510	10,750	10,720	2.68	513	14M	146B
1405/06/03	10,400	10,140	10,460	10,440	2.76	471	10M	102B
1405/06/02	10,050	10,040	10,400	10,160	(1.84)	474	9M	95B
1405/06/01	10,750	10,290	10,910	10,350	(2.36)	991	22M	225B
1405/05/31	10,660	10,490	10,660	10,600	2.42	471	11M	120B
1405/05/28	10,130	9,890	10,380	10,350	2.68	617	19M	201B
1405/05/27	10,130	9,850	10,200	10,080	(0.3)	443	9M	92B
1405/05/26	10,220	9,900	10,220	10,110	1.81	753	17M	172B
1405/05/25	9,650	9,560	10,110	9,930	1.12	877	22M	219B
1405/05/24	10,300	9,810	10,300	9,820	(2.87)	840	21M	210B
1405/05/21	10,300	9,940	10,380	10,110	0.20	604	14M	140B
1405/05/20	10,300	9,940	10,380	10,110	0.20	604	14M	140B
1405/05/19	9,970	9,970	10,380	10,090	(1.75)	1,111	31M	309B
1405/05/18	10,720	10,130	10,720	10,270	(1.63)	818	20M	208B
1405/05/17	10,440	10,440	10,440	10,440	2.96	193	7M	78B
1405/05/14	10,140	10,120	10,140	10,140	2.94	202	12M	120B
1405/05/13	9,850	9,750	9,850	9,850	2.93	319	27M	270B
1405/05/12	9,850	9,750	9,850	9,850	2.93	319	27M	270B
1405/05/11	9,580	9,320	9,800	9,570	0.42	737	28M	273B
1405/05/10	9,530	9,060	9,560	9,530	2.58	916	23M	218B
1405/05/07	8,810	8,810	9,350	9,290	2.31	626	29M	266B
1405/05/06	8,980	8,610	9,130	9,080	2.37	801	36M	326B
1405/05/05	8,880	8,770	8,880	8,870	2.78	1,031	64M	565B
1405/05/04	8,640	8,430	8,640	8,630	2.86	240	23M	196B
1405/04/29	8,930	8,420	8,930	8,820	1.73	1,016	54M	475B
1405/04/28	8,230	8,230	8,730	8,670	2.24	126	9M	78B
1405/04/22	8,480	8,480	8,480	8,480	(2.97)	184	10M	84B
1405/04/21	8,740	8,740	8,740	8,740	(3.0)	121	6M	52B
1405/04/20	9,010	9,010	9,010	9,010	(2.91)	174	8M	69B
1405/04/17	9,450	9,060	9,590	9,280	(0.54)	1,069	18M	167B
1405/04/16	9,330	9,230	9,330	9,330	2.98	528	43M	398B
1405/04/15	9,060	9,060	9,060	9,060	2.95	148	9M	83B
1405/04/14	9,060	9,060	9,060	9,060	2.95	148	9M	83B
1405/04/13	9,060	9,060	9,060	9,060	2.95	148	9M	83B
1405/04/10	9,060	9,060	9,060	9,060	2.95	148	9M	83B
1405/04/09	8,670	8,670	8,810	8,800	2.80	176	12M	107B
1405/04/08	8,440	8,440	8,900	8,560	(1.61)	619	25M	211B
1405/04/07	8,700	8,700	8,700	8,700	(2.9)	173	9M	82B
1405/04/06	9,190	8,670	9,190	8,960	0.34	666	23M	206B
1405/04/03	8,920	8,680	8,940	8,930	2.88	1,002	40M	356B
1405/04/01	8,670	8,670	8,860	8,680	(2.8)	910	49M	422B
1405/03/31	8,930	8,930	8,930	8,930	(2.93)	222	11M	95B
1405/03/30	9,430	8,890	9,430	9,200	0.44	1,392	62M	567B
1405/03/27	9,170	8,920	9,170	9,160	2.81	627	39M	359B
1405/03/26	8,910	8,910	8,910	8,910	2.89	93	5M	47B
1405/03/23	8,660	8,660	8,660	8,660	2.97	9	577K	5B
1405/03/20	8,410	8,410	8,410	8,410	2.94	138	10M	82B
1405/03/19	8,170	8,170	8,170	8,170	2.90	92	7M	56B
1405/03/18	7,750	7,630	8,090	7,940	1.02	1,657	88M	702B
1405/03/17	7,860	7,860	7,860	7,860	2.88	131	10M	81B
1405/03/16	7,640	7,640	7,640	7,640	2.96	132	10M	77B
1405/03/13	7,420	7,420	7,420	7,420	2.91	99	6M	47B
1405/03/12	7,210	7,210	7,210	7,210	3.00	109	9M	64B
1405/03/11	7,000	7,000	7,000	7,000	2.94	78	9M	64B
1405/03/10	6,800	6,800	6,800	6,800	2.87	91	8M	58B
1405/03/09	6,610	6,610	6,610	6,610	2.96	65	6M	37B
1405/03/06	6,420	6,420	6,420	6,420	2.88	79	9M	57B
1405/03/05	6,420	6,420	6,420	6,420	2.88	79	9M	57B
1405/03/04	6,240	6,240	6,240	6,240	2.97	69	8M	49B
1405/03/03	6,060	6,060	6,060	6,060	2.89	51	6M	36B
1405/03/02	5,890	5,890	5,890	5,890	2.97	52	7M	42B
1405/02/30	5,720	5,720	5,720	5,720	2.88	25	4M	23B
1405/02/29	5,510	5,510	5,720	5,560	0.0	141	20M	110B
1404/12/09	5,580	5,400	5,660	5,470	(1.62)	220	6M	31B
1404/12/06	5,440	5,440	5,580	5,560	2.58	159	7M	39B
1404/12/05	5,450	5,420	5,460	5,420	(2.87)	154	9M	49B
1404/12/04	5,550	5,540	5,700	5,580	(2.28)	331	10M	55B
1404/12/03	5,710	5,710	5,710	5,710	(2.89)	82	4M	24B
1404/12/02	5,890	5,880	5,890	5,880	(2.97)	57	3M	19B
1404/11/29	6,260	5,940	6,260	6,060	(0.33)	496	10M	59B
1404/11/28	6,090	6,000	6,090	6,080	2.70	146	8M	49B
1404/11/27	6,030	5,890	6,110	5,920	(2.47)	589	17M	99B
1404/11/26	6,240	6,040	6,240	6,070	(2.41)	205	7M	44B
1404/11/25	6,370	6,090	6,430	6,220	(0.8)	728	17M	103B
1404/11/21	6,390	6,190	6,390	6,270	0.0	360	9M	53B
1404/11/20	6,480	6,210	6,510	6,270	(2.03)	533	15M	93B
1404/11/19	6,400	6,180	6,480	6,400	1.59	681	22M	139B
1404/11/18	6,310	6,220	6,310	6,300	2.77	494	23M	146B
1404/11/14	6,320	6,040	6,320	6,130	(0.16)	700	14M	86B
1404/11/13	6,150	6,100	6,150	6,140	2.68	374	16M	100B
1404/11/12	6,020	5,830	6,180	5,980	(0.5)	838	15M	91B
1404/11/11	6,010	6,010	6,010	6,010	(2.91)	62	3M	20B
1404/11/08	6,190	6,100	6,190	6,190	3.00	677	30M	187B
1404/11/07	5,800	5,800	6,140	6,010	0.67	698	42M	250B
1404/11/06	5,970	5,970	5,970	5,970	(2.93)	108	7M	40B
1404/11/05	6,400	6,080	6,400	6,150	(1.76)	1,240	68M	419B
1404/11/04	6,260	6,110	6,260	6,260	2.96	1,246	114M	716B
1404/11/01	6,080	6,080	6,080	6,080	2.88	209	31M	191B
1404/10/30	5,910	5,850	5,910	5,910	2.96	442	29M	172B
1404/10/29	5,740	5,680	5,740	5,740	2.87	358	38M	216B
1404/10/28	5,580	5,510	5,580	5,580	2.95	242	18M	101B
1404/10/24	5,460	5,350	5,500	5,420	(1.28)	454	14M	74B
1404/10/23	5,650	5,390	5,650	5,490	(1.08)	581	16M	86B
1404/10/22	5,580	5,440	5,610	5,550	1.65	258	5M	26B
1404/10/21	5,420	5,420	5,680	5,460	(2.15)	584	8M	42B
1404/10/20	5,550	5,550	5,720	5,580	(2.45)	569	12M	66B
1404/10/17	5,740	5,590	5,740	5,720	2.51	496	25M	141B
1404/10/16	5,580	5,540	5,580	5,580	2.95	210	13M	75B
1404/10/15	5,420	5,420	5,420	5,420	2.85	86	6M	31B
1404/10/14	5,290	5,170	5,290	5,270	2.53	280	10M	55B
1404/10/10	4,870	4,870	5,160	5,140	2.59	235	7M	36B
1404/10/09	5,190	4,990	5,190	5,010	(2.53)	410	11M	53B
1404/10/08	5,280	5,130	5,280	5,140	(2.65)	363	12M	64B
1404/10/07	5,400	5,180	5,400	5,280	(1.12)	493	15M	77B
1404/10/06	5,530	5,220	5,530	5,340	(0.67)	835	33M	175B
1404/10/03	5,380	5,239	5,397	5,376	2.60	491	29M	156B
1404/10/02	5,370	5,155	5,370	5,240	0.40	477	11M	59B
1404/10/01	5,230	5,092	5,286	5,219	1.68	355	6M	32B
1404/09/30	5,170	5,061	5,171	5,133	2.23	222	8M	40B
1404/09/29	4,965	4,943	5,043	5,021	2.53	249	7M	37B
1404/09/26	4,983	4,873	5,038	4,897	(2.51)	906	18M	88B
1404/09/25	5,099	4,815	5,099	5,023	1.45	394	17M	83B
1404/09/24	4,920	4,863	4,961	4,951	2.78	328	21M	105B
1404/09/23	4,830	4,720	4,855	4,817	2.18	712	49M	235B
1404/09/22	4,714	4,714	4,714	4,714	2.99	116	12M	54B
1404/09/19	4,577	4,577	4,577	4,577	2.99	101	8M	37B
1404/09/18	4,430	4,399	4,490	4,444	1.51	200	6M	27B
1404/09/17	4,475	4,328	4,475	4,378	(1.86)	1,280	11M	50B
1404/09/16	4,598	4,456	4,598	4,461	(2.87)	1,295	9M	41B
1404/09/15	4,662	4,450	4,662	4,593	1.46	1,355	65M	299B
1404/09/12	4,527	4,527	4,527	4,527	2.98	92	13M	58B
1404/09/11	4,396	4,396	4,396	4,396	3.00	49	4M	17B
1404/09/10	4,268	4,268	4,268	4,268	2.99	167	32M	135B
1404/09/09	4,144	4,144	4,144	4,144	2.98	97	9M	37B
1404/09/08	4,024	4,024	4,024	4,024	2.99	87	5M	21B
1404/08/19	5,640	5,350	5,670	5,400	(2.0)	695	17M	92B
1404/08/18	5,680	5,490	5,700	5,510	(2.48)	282	5M	29B
1404/08/17	5,890	5,560	5,890	5,650	(1.4)	163	3M	20B
1404/08/14	5,800	5,640	5,820	5,730	(0.87)	717	4M	26B
1404/08/13	5,900	5,650	5,900	5,780	(0.69)	137	1M	8B
1404/08/12	5,870	5,760	5,920	5,820	(0.51)	345	4M	26B
1404/08/11	5,860	5,740	5,950	5,850	0.69	364	7M	39B
1404/08/10	5,940	5,690	6,010	5,810	(0.85)	658	8M	47B
1404/08/07	5,830	5,790	5,920	5,860	0.34	189	3M	18B
1404/08/06	5,840	5,800	5,970	5,840	(2.18)	602	14M	81B
1404/08/05	6,070	5,810	6,070	5,970	1.19	556	13M	80B
1404/08/04	5,900	5,900	5,900	5,900	2.97	114	9M	52B
1404/08/03	5,730	5,730	5,730	5,730	2.87	74	4M	24B
1404/07/30	5,570	5,570	5,570	5,570	2.96	50	3M	15B
1404/07/29	5,540	5,350	5,540	5,410	(1.81)	100	2M	9B
1404/07/28	5,420	5,390	5,700	5,510	(0.72)	154	896K	5B
1404/07/27	5,610	5,450	5,740	5,550	(1.07)	233	6M	35B
1404/07/26	5,640	5,550	5,660	5,610	2.00	159	3M	19B
1404/07/23	5,600	5,470	5,600	5,500	(2.31)	133	4M	20B
1404/07/22	5,600	5,560	5,770	5,630	(1.75)	159	4M	24B
1404/07/21	5,700	5,620	5,770	5,730	2.14	282	7M	40B
1404/07/20	5,610	5,610	5,610	5,610	2.92	95	5M	29B
1404/07/16	5,603	5,280	5,603	5,451	0.20	78	1M	6B
1404/07/15	5,340	5,340	5,445	5,440	2.89	125	5M	25B
1404/07/14	5,363	5,130	5,366	5,287	1.48	153	2M	11B
1404/07/13	5,090	5,090	5,226	5,210	2.68	64	3M	14B
1404/07/12	5,070	5,002	5,074	5,074	2.98	115	4M	22B
1404/07/09	4,892	4,892	5,092	4,927	(2.3)	138	2M	12B
1404/07/08	5,100	5,021	5,176	5,043	(2.57)	116	3M	16B
1404/07/07	5,195	5,155	5,195	5,176	2.62	135	3M	14B
1404/07/06	5,070	4,853	5,070	5,044	2.46	80	3M	13B
1404/07/05	4,753	4,753	5,047	4,923	0.47	181	5M	22B
1404/07/02	4,780	4,780	4,890	4,900	(0.41)	52	667K	3B
1404/07/01	5,190	4,900	5,190	4,920	(2.57)	118	3M	13B
1404/06/31	4,960	4,960	5,240	5,050	(1.17)	132	2M	10B
1404/06/30	4,970	4,970	4,970	5,110	(0.2)	26	241K	1B
1404/06/29	4,990	4,990	4,990	5,120	(0.39)	11	310K	2B
1404/06/26	5,050	5,050	5,060	5,140	(1.15)	60	1M	6B
1404/06/25	5,200	5,180	5,260	5,200	(2.44)	108	3M	14B
1404/06/24	5,310	5,310	5,330	5,330	2.90	225	9M	47B
1404/06/23	5,230	5,100	5,240	5,180	1.77	188	6M	29B
1404/06/22	5,180	5,070	5,190	5,090	0.91	87	1M	7B
1404/06/18	5,170	5,023	5,170	5,044	0.28	82	2M	11B
1404/06/17	5,065	4,940	5,090	5,030	1.78	183	3M	15B
1404/06/16	5,083	4,868	5,083	4,942	0.0	270	1M	5B
1404/06/15	5,060	4,833	5,070	4,942	0.04	57	643K	3B
1404/06/12	4,980	4,810	4,983	4,940	2.07	157	4M	22B
1404/06/11	4,616	4,616	4,880	4,840	2.15	351	12M	58B
1404/06/09	4,723	4,723	4,880	4,738	(2.69)	228	7M	35B
1404/06/08	4,783	4,783	4,783	4,869	(1.24)	48	1M	6B
1404/06/05	4,960	4,910	5,130	4,930	(2.57)	262	5M	25B
1404/06/04	4,970	4,950	5,100	5,060	(0.78)	56	813K	4B
1404/06/03	5,250	4,990	5,250	5,100	(0.78)	69	1M	5B
1404/06/01	5,010	5,010	5,280	5,140	0.19	50	423K	2B
1404/05/29	5,270	5,090	5,270	5,130	0.20	29	385K	2B
1404/05/28	4,990	4,990	5,260	5,120	0.0	17	139K	717M
1404/05/27	5,210	5,150	5,210	5,120	1.19	60	1M	7B
1404/05/26	5,050	5,050	5,190	5,060	0.40	30	453K	2B
1404/05/25	4,880	4,880	5,180	5,040	0.20	87	991K	5B
1404/05/22	4,940	4,940	4,950	5,030	(1.18)	43	1M	6B
1404/05/21	5,000	4,980	5,110	5,090	(0.78)	65	820K	4B
1404/05/20	5,020	5,020	5,110	5,130	0.0	22	147K	750M
1404/05/19	5,290	5,010	5,300	5,130	(0.39)	56	758K	4B
1404/05/18	5,280	5,200	5,290	5,150	0.19	21	152K	802M
1404/05/15	5,170	5,070	5,240	5,140	(1.15)	156	3M	16B
1404/05/14	5,310	5,160	5,420	5,200	(2.07)	368	5M	27B
1404/05/13	5,150	5,150	5,390	5,310	0.38	253	2M	8B
1404/05/12	5,420	5,260	5,420	5,290	(0.19)	54	841K	4B
1404/05/11	5,320	5,270	5,440	5,300	(0.38)	103	2M	10B
1404/05/08	5,320	5,320	5,380	5,320	(2.92)	152	3M	17B
1404/05/07	5,390	5,390	5,390	5,480	(1.26)	44	1M	6B
1404/05/06	5,550	5,550	5,820	5,550	(2.97)	80	3M	17B
1404/05/05	5,730	5,710	5,760	5,720	(2.72)	116	4M	24B
1404/05/04	5,830	5,800	6,000	5,880	(0.51)	52	2M	10B
1404/05/01	5,850	5,830	6,050	5,910	(1.66)	253	4M	23B
1404/04/31	6,010	5,860	6,170	6,010	0.17	217	435K	3B
1404/04/30	6,120	5,920	6,130	6,000	0.67	77	578K	4B
1404/04/29	5,860	5,860	6,210	5,960	(1.32)	151	3M	18B
1404/04/28	6,170	5,910	6,210	6,040	0.17	166	1M	9B
1404/04/25	6,030	6,020	6,120	6,030	0.84	145	1M	7B
1404/04/24	5,870	5,860	6,140	5,980	(0.99)	509	7M	43B
1404/04/23	6,050	5,910	6,170	6,040	(0.17)	574	4M	26B
1404/04/22	6,040	6,040	6,370	6,050	(2.73)	508	8M	49B
1404/04/16	6,620	6,470	6,620	6,620	2.95	235	8M	53B
1404/04/11	6,410	6,410	6,790	6,430	(2.58)	2,373	79M	505B
1404/04/10	6,490	6,490	6,490	6,600	(1.35)	28	912K	6B
1404/04/09	6,640	6,640	6,640	6,690	(2.19)	36	2M	10B
1404/04/08	6,840	6,840	6,840	6,840	(2.98)	50	2M	17B
1404/04/07	7,040	7,040	7,040	7,050	(2.76)	41	2M	14B
1404/03/21	7,000	6,860	7,250	7,250	2.98	509	33M	242B
1404/03/20	7,330	6,920	7,330	7,040	(1.26)	292	7M	49B
1404/03/19	7,120	7,010	7,130	7,130	2.89	325	11M	78B
1404/03/18	6,860	6,860	7,080	6,930	(1.98)	273	8M	57B
1404/03/17	7,030	7,030	7,430	7,070	(2.35)	129	2M	17B
1404/03/13	7,300	7,240	7,440	7,240	(2.95)	164	4M	27B
1404/03/12	7,450	7,450	7,660	7,460	(2.86)	442	10M	75B
1404/03/11	7,610	7,610	7,610	7,680	(2.04)	58	1M	10B
1404/03/10	7,850	7,800	8,050	7,840	(2.49)	96	2M	12B
1404/03/07	8,130	7,770	8,180	8,040	1.13	258	4M	29B
1404/03/06	7,950	7,920	7,950	7,950	2.98	332	9M	70B
1404/03/05	7,770	7,620	7,810	7,720	1.71	256	5M	35B
1404/03/04	7,330	7,330	7,700	7,590	1.47	315	6M	45B
1404/03/03	7,150	7,150	7,500	7,480	2.61	284	7M	53B
1404/02/31	7,290	7,290	7,310	7,290	(2.93)	185	11M	77B
1404/02/30	7,730	7,460	7,730	7,510	(2.34)	140	2M	13B
1404/02/29	7,750	7,410	7,750	7,690	2.12	494	14M	106B
1404/02/28	7,530	7,490	7,530	7,530	2.87	118	5M	39B
1404/02/27	7,330	7,210	7,330	7,320	2.81	444	13M	92B
1404/02/24	7,130	6,900	7,130	7,120	2.74	203	9M	62B
1404/02/23	6,950	6,760	6,960	6,930	2.51	354	16M	112B
1404/02/22	6,760	6,700	6,760	6,760	2.89	314	12M	84B
1404/02/21	6,550	6,530	6,930	6,570	(2.38)	360	14M	92B
1404/02/20	6,730	6,730	6,980	6,730	(2.89)	317	16M	110B
1404/02/17	7,210	6,880	7,210	6,930	(2.26)	662	15M	105B
1404/02/16	7,100	6,900	7,100	7,090	2.75	1,109	43M	306B
1404/02/15	6,900	6,900	6,900	6,900	2.99	87	3M	20B
1404/02/14	6,700	6,620	6,700	6,700	2.92	121	4M	27B
1404/02/13	6,510	6,330	6,510	6,510	2.84	545	32M	211B
1404/02/10	6,330	6,330	6,330	6,330	2.93	74	3M	16B
1404/02/09	6,060	6,060	6,150	6,150	2.84	120	4M	23B
1404/02/08	5,810	5,810	6,000	5,980	2.57	177	6M	36B
1404/02/07	5,830	5,820	5,970	5,830	(2.67)	367	14M	81B
1404/02/06	5,760	5,760	6,070	5,990	1.53	459	14M	87B
1404/02/03	5,990	5,800	6,140	5,900	(1.17)	358	7M	39B
1404/02/02	5,990	5,860	5,990	5,970	2.58	321	9M	54B
1404/02/01	5,820	5,820	5,820	5,820	2.83	80	3M	18B
1404/01/31	5,730	5,730	5,730	5,660	1.62	77	2M	9B
1404/01/30	5,410	5,410	5,580	5,570	2.75	215	4M	25B
1404/01/27	5,137	5,123	5,439	5,421	2.65	402	15M	83B
1404/01/26	5,297	5,024	5,297	5,281	2.68	505	16M	83B
1404/01/25	5,198	5,198	5,198	5,143	1.90	45	2M	10B
1404/01/24	5,137	5,137	5,137	5,047	1.18	40	1M	6B
1404/01/23	5,119	5,119	5,119	4,988	0.36	29	374K	2B
1404/01/20	5,018	5,018	5,018	4,970	2.01	80	2M	10B
1404/01/19	4,878	4,800	4,878	4,872	2.87	182	6M	31B
1404/01/18	4,705	4,629	4,788	4,736	(0.75)	134	1M	5B
1404/01/17	4,804	4,705	4,870	4,772	(1.61)	131	3M	13B
1404/01/16	4,801	4,801	4,949	4,850	(0.12)	136	3M	15B
1404/01/10	4,900	4,811	4,968	4,856	0.12	66	465K	2B
1404/01/09	4,860	4,850	5,109	4,850	(3.0)	140	7M	35B
1404/01/06	5,120	4,900	5,130	5,000	0.0	50	374K	2B
1404/01/05	4,910	4,910	5,130	5,000	(1.19)	73	2M	8B
1403/12/28	4,930	4,920	4,930	5,060	(0.2)	22	162K	797M
1403/12/27	5,010	4,920	5,200	5,070	0.0	116	3M	13B
1403/12/26	5,070	5,070	5,150	5,070	(2.87)	293	9M	45B
1403/12/25	5,300	5,140	5,310	5,220	1.16	85	1M	6B
1403/12/22	4,910	4,910	5,200	5,160	2.18	105	2M	11B
1403/12/21	4,990	4,980	5,100	5,050	(1.56)	87	2M	8B
1403/12/20	5,120	5,120	5,410	5,130	(2.66)	143	3M	14B
1403/12/19	5,200	5,200	5,380	5,270	(1.68)	96	2M	9B
1403/12/18	5,250	5,250	5,260	5,360	(0.92)	67	887K	5B
1403/12/15	5,400	5,290	5,580	5,410	(0.73)	101	832K	4B
1403/12/14	5,300	5,300	5,600	5,450	0.18	84	544K	3B
1403/12/13	5,410	5,410	5,450	5,440	(2.33)	118	2M	12B
1403/12/12	5,540	5,540	5,710	5,570	(2.45)	227	4M	21B
1403/12/11	5,700	5,680	5,900	5,710	(2.39)	145	2M	14B
1403/12/08	5,790	5,770	5,790	5,850	(1.52)	112	1M	8B
1403/12/07	5,900	5,820	6,020	5,940	0.85	116	2M	11B
1403/12/06	5,720	5,720	5,930	5,890	2.26	270	7M	41B
1403/12/05	5,670	5,670	5,900	5,760	0.52	68	1M	7B
1403/12/04	5,890	5,590	5,890	5,730	(0.35)	109	2M	9B
1403/12/01	5,600	5,600	5,880	5,750	0.17	135	2M	10B
1403/11/30	5,790	5,700	5,990	5,740	(2.21)	210	4M	22B
1403/11/29	5,880	5,840	6,100	5,870	(2.49)	385	7M	41B
1403/11/28	5,780	5,780	6,120	6,020	1.18	543	10M	59B
1403/11/27	5,950	5,950	5,950	5,950	(2.94)	90	3M	15B
1403/11/23	6,320	5,960	6,320	6,130	(0.16)	571	14M	84B
1403/11/21	6,190	6,190	6,190	6,140	2.16	56	2M	11B
1403/11/17	6,080	6,080	6,080	6,010	1.69	54	2M	9B
1403/11/16	6,040	6,040	6,040	5,910	0.68	36	647K	4B
1403/11/15	5,870	5,870	5,870	5,870	2.98	219	12M	73B
1403/11/14	5,740	5,630	5,750	5,700	1.97	84	2M	11B
1403/11/13	5,670	5,530	5,680	5,590	(1.41)	207	6M	31B
1403/11/10	5,920	5,600	5,920	5,670	(1.39)	225	5M	28B
1403/11/08	5,690	5,690	5,880	5,750	(1.88)	109	2M	10B
1403/11/07	5,790	5,780	5,800	5,860	(1.51)	99	1M	8B
1403/11/06	6,130	5,830	6,180	5,950	(1.0)	276	4M	23B
1403/11/03	6,100	5,860	6,160	6,010	0.33	191	2M	14B
1403/11/02	5,990	5,990	6,100	5,990	(2.92)	241	4M	23B
1403/11/01	6,500	6,140	6,500	6,170	(2.37)	178	3M	20B
1403/10/30	6,110	6,110	6,470	6,320	0.48	388	5M	32B
1403/10/29	6,620	6,240	6,620	6,290	(2.18)	175	2M	15B
1403/10/26	6,430	6,390	6,430	6,430	2.88	204	7M	42B
1403/10/24	6,330	6,320	6,330	6,250	1.63	90	1M	9B
1403/10/23	6,200	5,880	6,240	6,150	1.49	337	8M	51B
1403/10/22	6,060	6,060	6,060	6,060	2.89	81	3M	15B
1403/10/19	6,000	6,000	6,000	5,890	1.03	43	916K	5B
1403/10/18	5,960	5,960	5,960	5,830	0.69	38	719K	4B
1403/10/17	5,770	5,770	5,860	5,790	1.76	128	2M	9B
1403/10/16	5,590	5,430	5,700	5,690	2.71	217	3M	19B
1403/10/15	5,570	5,380	5,580	5,540	2.21	137	2M	12B
1403/10/12	5,300	5,230	5,480	5,420	1.69	345	3M	17B
1403/10/11	5,290	5,280	5,410	5,330	(1.3)	175	2M	13B
1403/10/10	5,410	5,390	5,540	5,400	(2.7)	198	4M	21B
1403/10/09	5,650	5,450	5,770	5,550	(1.07)	282	3M	18B
1403/10/08	5,600	5,410	5,620	5,610	2.75	247	7M	37B
1403/10/05	5,570	5,400	5,690	5,460	(1.8)	324	5M	27B
1403/10/04	5,430	5,410	5,690	5,560	0.54	262	3M	15B
1403/10/03	5,500	5,430	5,570	5,530	2.22	211	3M	15B
1403/10/02	5,610	5,400	5,610	5,410	(2.7)	290	5M	29B
1403/10/01	5,280	5,280	5,570	5,560	2.77	348	10M	54B
1403/09/28	5,410	5,410	5,410	5,410	(2.87)	105	3M	16B
1403/09/27	5,650	5,480	5,660	5,570	(1.24)	80	1M	7B
1403/09/26	5,670	5,420	5,670	5,640	2.36	848	23M	129B
1403/09/25	5,590	5,590	5,590	5,510	1.47	54	1M	7B
1403/09/24	5,560	5,560	5,560	5,430	0.56	34	525K	3B
1403/09/21	5,440	5,440	5,440	5,400	2.08	59	2M	12B
1403/09/20	5,390	5,390	5,390	5,290	0.95	39	1M	6B
1403/09/19	5,360	5,360	5,360	5,240	0.58	22	517K	3B
1403/09/18	5,280	5,280	5,280	5,210	1.56	51	2M	9B
1403/09/17	5,230	5,230	5,230	5,130	0.90	51	993K	5B
1403/09/14	5,084	5,084	5,084	5,084	3.00	86	4M	20B
1403/09/13	4,936	4,936	4,936	4,936	2.98	221	11M	54B
1403/09/12	4,854	4,854	4,854	4,793	1.70	44	2M	9B
1403/09/11	4,713	4,713	4,713	4,713	2.99	65	3M	16B
1403/09/10	4,576	4,576	4,576	4,576	2.99	73	3M	16B
1403/09/07	4,445	4,445	4,445	4,443	2.94	68	4M	16B
1403/09/06	4,393	4,393	4,393	4,316	1.17	62	1M	6B
1403/09/05	4,350	4,350	4,350	4,266	0.99	132	1M	5B
1403/09/04	4,292	4,292	4,292	4,224	1.37	141	2M	7B
1403/09/03	4,278	4,278	4,278	4,167	0.31	46	378K	2B
1403/08/30	4,271	4,271	4,271	4,154	0.17	22	213K	909M
1403/08/29	4,261	4,261	4,261	4,147	0.24	39	283K	1B
1403/08/28	4,241	4,241	4,241	4,137	0.46	46	567K	2B
1403/08/27	4,231	4,231	4,231	4,118	0.24	37	296K	1B
1403/08/26	4,206	4,206	4,206	4,108	0.59	40	714K	3B
1403/08/23	4,199	4,199	4,199	4,084	0.17	35	211K	886M
1403/08/22	4,190	4,190	4,190	4,077	0.22	31	263K	1B
1403/08/21	4,181	4,181	4,181	4,068	0.20	32	233K	975M
1403/08/20	4,174	4,174	4,174	4,060	0.17	31	210K	876M
1403/08/19	4,165	4,165	4,165	4,053	0.22	32	285K	1B
1403/08/16	4,153	4,153	4,153	4,044	0.27	16	338K	1B
1403/08/15	4,147	4,147	4,147	4,033	0.15	27	189K	784M
1403/08/14	4,140	4,140	4,140	4,027	0.17	34	213K	883M
1403/08/13	4,134	4,134	4,134	4,020	0.15	21	200K	826M
1403/08/12	4,130	4,130	4,130	4,014	0.10	17	110K	456M
1403/08/02	16,850	16,800	17,740	16,890	(2.43)	138	2M	41B
1403/08/01	17,300	16,900	17,800	17,310	(0.57)	293	5M	95B
1403/07/30	17,760	17,260	17,760	17,410	(2.03)	155	751K	13B
1403/07/29	18,280	17,310	18,290	17,770	0.06	122	307K	5B
1403/07/28	17,840	17,390	18,450	17,760	(0.89)	242	2M	42B
1403/07/25	17,420	17,420	18,440	17,920	(0.06)	289	277K	5B
1403/07/24	17,650	17,650	17,750	17,930	(1.43)	80	365K	6B
1403/07/23	18,150	18,110	18,260	18,190	(2.52)	73	651K	12B
1403/07/22	19,750	18,630	19,750	18,660	(2.81)	114	1M	20B
1403/07/21	19,110	19,110	20,200	19,200	(2.54)	632	1M	23B
1403/07/18	19,650	19,650	19,950	19,700	(0.51)	140	721K	14B
1403/07/17	19,800	19,800	19,800	19,800	(1.0)	126	3M	53B
1403/07/16	19,850	19,850	19,850	20,000	(0.25)	19	122K	2B
1403/07/15	19,850	19,850	19,850	20,050	0.0	3	3K	60M
1403/07/14	19,850	19,850	19,850	20,050	0.05	12	21K	415M
1403/07/11	19,840	19,840	19,840	20,040	0.0	7	3K	52M
1403/07/10	20,080	19,700	20,080	20,040	0.75	246	1M	29B
1403/07/09	19,970	19,970	19,970	19,890	0.56	169	426K	9B
1403/07/08	19,490	19,490	19,870	19,780	0.51	180	4M	74B
1403/07/07	19,500	19,500	19,500	19,680	(0.05)	9	22K	431M
1403/07/04	19,800	19,400	19,800	19,690	(1.5)	142	481K	9B
1403/07/03	20,370	19,320	20,370	19,990	1.01	199	524K	11B
1403/07/02	19,800	19,580	19,800	19,790	2.91	242	1M	24B
1403/07/01	19,250	18,600	19,300	19,230	2.61	242	919K	18B
1403/06/28	18,210	18,210	19,160	18,740	0.70	82	204K	4B
1403/06/27	18,880	18,260	18,880	18,610	0.98	306	661K	12B
1403/06/26	18,200	17,890	18,790	18,430	(0.05)	107	171K	3B
1403/06/25	18,200	18,050	18,600	18,440	(0.86)	146	328K	6B
1403/06/24	19,130	18,100	19,130	18,600	(0.11)	85	236K	4B
1403/06/21	18,740	18,150	18,760	18,620	2.20	109	794K	15B
1403/06/20	18,000	18,000	18,510	18,220	1.33	113	701K	13B
1403/06/19	17,980	17,610	17,980	17,980	2.98	137	2M	29B
1403/06/18	17,610	17,610	17,610	17,460	2.11	31	621K	11B
1403/06/17	17,400	17,400	17,400	17,100	1.18	24	362K	6B
1403/06/13	16,890	16,700	16,900	16,900	1.99	47	1M	18B
1403/06/11	16,700	16,600	16,700	16,570	1.16	74	553K	9B
1403/06/10	16,490	16,490	16,490	16,380	1.30	29	621K	10B
1403/06/07	16,200	16,200	16,200	16,170	1.76	48	853K	14B
1403/06/06	16,180	16,170	16,180	15,890	0.13	45	75K	1B
1403/06/05	15,750	15,750	16,120	15,870	0.38	24	204K	3B
1403/06/03	15,930	15,930	16,070	15,810	0.32	34	146K	2B
1403/05/31	15,740	15,250	15,770	15,760	1.87	80	972K	15B
1403/05/30	15,290	15,260	15,350	15,470	(0.64)	60	324K	5B
1403/05/29	15,550	15,320	15,560	15,570	(0.32)	60	265K	4B
1403/05/28	15,880	15,400	15,880	15,620	0.32	93	190K	3B
1403/05/27	15,540	15,240	15,850	15,570	0.19	64	213K	3B
1403/05/24	15,670	15,370	15,670	15,540	0.13	37	152K	2B
1403/05/23	15,390	15,390	15,400	15,520	(0.13)	26	143K	2B
1403/05/22	15,410	15,400	15,410	15,540	(0.06)	20	46K	704M
1403/05/21	15,400	15,400	15,430	15,550	0.0	21	13K	200M
1403/05/20	15,560	15,480	15,700	15,550	0.0	109	73K	1B
1403/05/16	15,620	15,550	15,700	15,550	0.0	59	53K	833M
1403/05/15	15,680	15,430	15,680	15,550	0.13	180	279K	4B
1403/05/14	15,440	15,350	15,600	15,530	0.52	153	196K	3B
1403/05/13	15,860	15,380	15,860	15,450	(5.56)	598	1M	17B
1403/05/10	17,210	16,330	17,210	16,360	(5.81)	224	731K	12B
1403/05/09	17,450	17,090	17,880	17,370	(1.47)	75	111K	2B
1403/05/08	17,800	17,460	17,800	17,630	(2.06)	86	262K	5B
1403/05/06	18,000	17,900	18,500	18,000	(2.49)	95	117K	2B
1403/05/03	18,190	17,600	18,500	18,460	1.99	73	311K	6B
1403/05/02	18,210	17,750	18,890	18,100	(1.9)	338	549K	10B
1403/05/01	17,800	17,740	18,520	18,450	(0.22)	74	290K	5B
1403/04/31	18,800	18,200	18,800	18,490	(0.32)	31	138K	3B
1403/04/30	18,900	18,030	18,980	18,550	(2.11)	289	876K	16B
1403/04/27	18,250	18,150	19,300	18,950	0.11	50	119K	2B
1403/04/24	18,820	18,810	19,300	18,930	1.56	33	150K	3B
1403/04/23	17,740	17,740	19,490	18,640	(0.16)	78	271K	5B
1403/04/20	18,440	18,440	18,850	18,670	(0.11)	47	145K	3B
1403/04/19	18,540	18,490	19,250	18,690	(1.32)	120	589K	11B
1403/04/18	18,710	18,660	19,850	18,940	(3.96)	105	375K	7B
1403/04/17	19,860	19,060	19,860	19,720	5.23	158	1M	28B
1403/04/16	18,740	18,740	18,740	18,740	6.00	34	146K	3B
1403/04/13	17,180	17,170	18,020	17,680	4.00	91	206K	4B
1403/04/12	16,660	16,660	17,500	17,000	0.83	61	469K	8B
1403/04/06	18,050	18,040	18,050	18,050	1.98	63	442K	8B
1403/04/04	18,270	17,580	18,270	17,700	(1.28)	81	268K	5B
1403/04/03	18,020	17,770	18,020	17,930	1.41	67	450K	8B
1403/04/02	17,800	17,530	17,980	17,680	0.17	192	405K	7B
1403/03/30	17,530	17,020	17,650	17,650	1.96	82	690K	12B
1403/03/29	17,320	17,200	17,320	17,310	1.88	95	384K	7B
1403/03/27	17,530	16,850	17,530	16,990	(1.16)	442	746K	13B
1403/03/26	17,320	17,170	17,850	17,190	(1.88)	52	195K	3B
1403/03/23	18,030	17,330	18,030	17,520	(0.9)	874	1M	18B
1403/03/22	17,650	17,640	18,000	17,680	(1.56)	11	28K	496M
1403/03/21	18,020	17,810	18,020	17,960	1.64	53	275K	5B
1403/03/20	18,290	17,620	18,290	17,670	(1.67)	465	654K	12B
1403/03/19	18,000	17,970	18,000	17,970	(1.96)	64	1M	23B
1403/03/16	18,450	18,100	18,810	18,330	(0.7)	124	224K	4B
1403/03/13	18,460	18,460	18,480	18,460	(1.96)	83	888K	16B
1403/03/12	19,550	18,810	19,550	18,830	(1.88)	128	744K	14B
1403/03/09	18,650	18,650	19,250	19,190	1.64	158	585K	11B
1403/03/08	19,290	18,610	19,290	18,880	(0.53)	94	224K	4B
1403/03/07	18,900	18,890	19,620	18,980	(1.5)	184	1M	20B
1403/03/06	18,990	18,990	19,730	19,270	(0.52)	156	787K	15B
1403/03/05	19,480	18,950	19,480	19,370	1.41	155	505K	10B
1403/03/01	18,450	18,400	19,100	19,100	1.87	201	4M	73B
1403/02/30	19,350	18,750	19,350	18,750	(6.95)	324	3M	54B
1403/02/29	20,950	19,700	20,950	20,150	(2.42)	220	559K	11B
1403/02/26	21,550	20,250	21,550	20,650	(1.2)	94	194K	4B
1403/02/25	21,000	20,600	21,500	20,900	0.48	51	84K	2B
1403/02/24	21,250	20,500	21,400	20,800	(3.48)	90	237K	5B
1403/02/23	21,250	20,900	21,900	21,550	0.0	111	303K	7B
1403/02/22	22,700	21,450	22,700	21,550	(1.37)	77	146K	3B
1403/02/19	22,800	21,600	22,800	21,850	(1.35)	119	257K	6B
1403/02/18	22,700	21,900	22,700	22,150	(2.64)	125	281K	6B
1403/02/17	22,550	22,300	23,250	22,750	(0.66)	75	216K	5B
1403/02/16	22,900	22,650	23,400	22,900	(1.29)	86	169K	4B
1403/02/12	23,550	22,550	23,800	23,200	1.98	187	581K	13B
1403/02/11	22,950	22,450	23,150	22,750	0.0	57	118K	3B
1403/02/10	23,750	22,500	23,750	22,750	(0.87)	101	312K	7B
1403/02/09	23,650	22,550	23,650	22,950	(0.43)	109	309K	7B
1403/02/08	23,250	22,600	23,250	23,050	2.22	127	496K	11B
1403/02/05	23,200	21,850	23,750	22,550	(3.84)	313	832K	19B
1403/02/04	23,750	23,050	23,750	23,450	(0.21)	65	112K	3B
1403/02/03	22,700	22,700	24,000	23,500	0.21	93	184K	4B
1403/02/02	23,350	23,000	23,850	23,450	4.45	154	573K	13B
1403/02/01	22,900	21,950	22,900	22,450	3.94	184	799K	18B
1403/01/29	21,500	21,500	21,850	21,600	(0.46)	93	299K	6B
1403/01/28	21,850	21,650	22,050	21,700	(0.69)	102	626K	14B
1403/01/27	21,850	21,700	21,850	21,850	0.92	54	232K	5B
1403/01/26	21,650	21,650	21,650	21,650	(0.92)	14	50K	1B
1403/01/25	22,500	21,650	23,100	21,850	(6.02)	215	961K	21B
1403/01/21	23,000	23,000	23,900	23,250	(2.11)	82	220K	5B
1403/01/20	23,000	23,000	24,500	23,750	2.59	77	1M	29B
1403/01/19	24,400	22,550	24,400	23,150	(0.22)	117	215K	5B
1403/01/18	23,500	22,950	24,500	23,200	(3.53)	187	580K	13B
1403/01/15	24,550	23,750	24,550	24,050	0.42	119	293K	7B
1403/01/14	24,550	22,950	24,550	23,950	(1.44)	135	321K	8B
1403/01/11	24,400	23,550	24,900	24,300	1.04	128	426K	10B
1403/01/08	23,350	23,000	24,300	24,050	4.34	206	652K	16B
1403/01/07	23,150	22,800	23,250	23,050	(0.43)	145	282K	7B
1403/01/06	23,300	22,700	23,950	23,150	0.0	206	592K	14B
1403/01/05	23,800	22,800	23,800	23,150	0.22	194	612K	14B
1402/12/28	23,850	22,700	24,200	23,100	0.65	134	292K	7B
1402/12/27	23,350	22,500	23,350	22,950	1.10	75	73K	2B
1402/12/26	22,350	22,300	23,350	22,700	(1.3)	111	607K	14B
1402/12/23	23,150	22,800	23,900	23,000	(2.34)	173	573K	13B
1402/12/22	24,650	22,950	24,650	23,550	(0.63)	308	1M	24B
1402/12/21	23,150	22,900	23,950	23,700	5.80	622	3M	81B
1402/12/20	21,850	21,850	23,400	22,400	0.45	108	1M	26B
1402/12/16	23,350	22,050	23,350	22,300	(1.11)	185	548K	12B
1402/12/15	21,950	21,950	23,150	22,550	0.89	137	232K	5B
1402/12/14	23,100	21,800	23,100	22,350	(3.66)	121	223K	5B
1402/12/13	23,400	22,800	23,700	23,200	3.57	96	173K	4B
1402/12/12	20,500	20,500	23,200	22,400	3.23	177	828K	19B
1402/12/09	21,600	21,100	22,000	21,700	1.88	55	111K	2B
1402/12/08	21,100	21,100	22,100	21,300	0.24	118	368K	8B
1402/12/07	22,900	20,500	22,900	21,250	(3.41)	352	665K	14B
1402/12/05	23,450	21,600	23,450	22,000	(3.93)	232	513K	11B
1402/12/02	23,800	22,800	23,800	22,900	(1.29)	171	267K	6B
1402/12/01	24,000	23,000	24,000	23,200	(0.22)	108	152K	4B
1402/11/30	24,150	23,150	24,200	23,250	0.22	97	564K	13B
1402/11/29	23,800	22,900	23,850	23,200	(1.49)	136	350K	8B
1402/11/28	23,350	23,050	24,450	23,550	0.21	107	316K	7B
1402/11/25	24,100	23,300	24,100	23,500	(0.21)	68	98K	2B
1402/11/24	24,100	23,250	24,200	23,550	(1.67)	126	481K	11B
1402/11/23	23,350	23,350	25,350	23,950	1.05	163	579K	14B
1402/11/21	24,400	23,450	24,400	23,700	(0.42)	94	356K	8B
1402/11/18	23,400	23,400	24,400	23,800	(0.42)	305	641K	15B
1402/11/17	24,450	23,350	24,800	23,900	(2.45)	110	222K	5B
1402/11/16	24,300	23,800	25,500	24,500	(0.2)	218	494K	12B
1402/11/15	25,950	24,100	25,950	24,550	(1.41)	176	422K	10B
1402/11/14	24,350	23,650	25,050	24,900	6.18	269	1M	34B
1402/11/11	23,850	22,650	24,600	23,450	(3.7)	428	1M	33B
1402/11/10	24,550	23,800	25,150	24,350	(2.4)	567	826K	20B
1402/11/09	24,650	24,650	25,250	24,950	1.84	270	669K	17B
1402/11/08	23,000	23,000	24,650	24,500	6.29	364	2M	61B
1402/11/07	23,300	22,950	23,800	23,050	1.32	97	504K	12B
1402/11/04	22,400	21,900	23,400	22,750	2.71	92	145K	3B
1402/11/03	23,250	21,700	23,250	22,150	(4.11)	145	199K	4B
1402/11/02	24,100	22,600	24,100	23,100	(1.07)	119	201K	5B
1402/11/01	22,650	22,650	24,100	23,350	1.08	161	235K	5B
1402/10/30	23,900	22,650	24,100	23,100	(4.15)	281	994K	23B
1402/10/27	23,600	23,600	24,450	24,100	1.05	107	329K	8B
1402/10/26	24,050	23,500	24,350	23,850	(1.24)	142	272K	6B
1402/10/25	24,200	23,850	24,700	24,150	(2.42)	274	509K	12B
1402/10/24	24,450	24,200	25,100	24,750	(0.4)	282	371K	9B
1402/10/23	24,850	24,550	25,050	24,850	(0.6)	161	212K	5B
1402/10/20	25,000	24,600	25,500	25,000	1.21	378	737K	18B
1402/10/19	24,650	24,650	25,200	24,700	(2.37)	194	624K	15B
1402/10/18	25,050	25,050	25,500	25,300	1.20	425	1M	30B
1402/10/17	25,500	24,650	25,500	25,000	1.42	265	600K	15B
1402/10/16	25,600	24,450	25,600	24,650	(1.2)	189	472K	12B
1402/10/13	25,000	24,650	25,150	24,950	(0.4)	139	158K	4B
1402/10/12	25,450	24,900	25,850	25,050	(0.2)	269	559K	14B
1402/10/11	25,550	24,500	25,600	25,100	(0.79)	293	768K	19B
1402/10/10	25,650	24,900	25,700	25,300	(0.78)	313	898K	23B
1402/10/09	25,700	24,750	26,350	25,500	3.45	577	2M	58B
1402/10/06	24,650	24,100	25,350	24,650	1.65	245	341K	8B
1402/10/05	25,000	24,100	25,000	24,250	(1.22)	251	211K	5B
1402/10/04	25,000	24,450	25,000	24,550	(0.41)	133	335K	8B
1402/10/03	25,300	24,500	25,300	24,650	(0.4)	126	156K	4B
1402/10/02	24,700	24,450	25,150	24,750	1.43	160	330K	8B
1402/09/29	24,550	24,000	24,900	24,400	(1.41)	514	663K	16B
1402/09/28	24,750	24,350	25,100	24,750	(1.59)	311	608K	15B
1402/09/27	24,250	24,250	25,500	25,150	0.80	348	2M	41B
1402/09/25	25,000	24,300	25,450	24,950	1.63	228	350K	9B
1402/09/22	25,200	24,000	25,200	24,550	(1.8)	247	551K	14B
1402/09/21	25,050	24,250	25,400	25,000	1.01	348	903K	23B
1402/09/20	23,800	23,500	25,200	24,750	3.99	396	958K	24B
1402/09/19	24,000	23,350	24,550	23,800	(2.66)	373	909K	22B
1402/09/18	25,200	24,000	25,200	24,450	(2.4)	452	1M	31B
1402/09/15	23,850	23,850	25,100	25,050	6.60	995	5M	135B
1402/09/14	22,050	22,000	23,700	23,500	6.09	362	2M	56B
1402/09/13	22,400	21,850	22,450	22,150	1.61	249	1M	28B
1402/09/12	23,300	21,400	23,300	21,800	(2.46)	244	682K	15B
1402/09/11	22,150	22,000	22,800	22,350	0.0	192	447K	10B
1402/09/08	21,950	21,950	22,800	22,350	2.05	205	413K	9B
1402/09/07	22,100	21,600	22,200	21,900	(0.23)	136	297K	7B
1402/09/06	21,900	21,650	22,500	21,950	0.23	185	935K	21B
1402/09/05	22,050	21,650	22,350	21,900	0.0	161	390K	9B
1402/09/04	21,100	21,100	22,100	21,900	(1.13)	140	302K	7B
1402/09/01	22,700	21,700	22,700	22,150	(0.45)	225	529K	12B
1402/08/30	22,750	21,950	23,200	22,250	(1.33)	178	241K	5B
1402/08/29	22,300	22,300	23,000	22,550	(0.66)	80	322K	7B
1402/08/28	23,350	22,400	23,350	22,700	0.0	134	288K	7B
1402/08/27	22,450	22,450	23,000	22,700	0.89	104	245K	6B
1402/08/24	22,750	21,900	23,300	22,500	(1.75)	181	543K	12B
1402/08/23	24,000	22,700	24,000	22,900	(1.51)	95	355K	8B
1402/08/22	23,050	23,000	23,950	23,250	(1.27)	156	369K	9B
1402/08/21	24,000	23,000	24,000	23,550	(0.42)	108	283K	7B
1402/08/20	23,900	23,150	24,150	23,650	(0.63)	112	334K	8B
1402/08/17	24,350	23,400	24,350	23,800	(0.21)	93	280K	7B
1402/08/16	22,200	22,200	24,150	23,850	2.58	180	463K	11B
1402/08/15	23,200	22,950	23,800	23,250	(1.48)	151	238K	6B
1402/08/14	23,700	23,200	24,200	23,600	0.21	116	207K	5B
1402/08/13	23,650	23,050	24,200	23,550	2.17	357	678K	16B
1402/08/10	24,200	22,600	25,000	23,050	(5.14)	1,179	2M	48B
1402/08/09	24,900	23,350	25,450	24,300	1.89	501	707K	17B
1402/08/08	23,600	23,200	24,100	23,850	5.07	548	683K	16B
1402/08/07	21,050	21,050	23,900	22,700	0.44	2,049	1M	24B
1402/08/06	23,200	22,550	23,700	22,600	(6.61)	165	1M	28B
1402/08/03	25,000	23,550	25,100	24,200	(2.02)	152	514K	12B
1402/08/02	24,200	23,850	25,450	24,700	(1.2)	207	681K	17B
1402/08/01	26,100	24,450	26,150	25,000	(2.34)	180	457K	11B
1402/07/30	25,250	25,100	26,200	25,600	1.39	168	374K	10B
1402/07/29	25,400	24,100	26,300	25,250	1.41	196	535K	14B
1402/07/26	25,600	24,150	25,600	24,900	(0.99)	169	523K	13B
1402/07/25	25,000	24,650	26,150	25,150	0.60	281	1M	28B
1402/07/24	23,950	23,950	25,850	25,000	2.88	274	2M	39B
1402/07/23	24,500	23,700	24,850	24,300	0.41	243	453K	11B
1402/07/22	23,800	23,350	24,950	24,200	1.68	439	1M	28B
1402/07/19	23,500	22,950	24,250	23,800	2.37	223	771K	18B
1402/07/18	23,650	22,850	23,650	23,250	3.33	77	254K	6B
1402/07/17	22,600	21,550	23,700	22,500	(1.1)	122	560K	13B
1402/07/16	23,350	22,600	23,450	22,750	(6.19)	254	2M	52B
1402/07/15	25,050	23,850	25,050	24,250	0.41	118	372K	9B
1402/07/12	24,350	23,800	24,600	24,150	0.63	171	578K	14B
1402/07/10	24,100	23,200	24,700	24,000	(2.64)	260	1M	26B
1402/07/09	26,000	24,050	26,000	24,650	0.41	333	1M	27B
1402/07/08	23,500	23,100	25,300	24,550	3.81	521	3M	74B
1402/07/05	23,550	23,400	24,050	23,650	0.64	116	142K	3B
1402/07/04	23,750	23,250	24,050	23,500	(0.63)	147	622K	15B
1402/07/03	24,500	23,500	24,500	23,650	(2.27)	99	131K	3B
1402/07/01	24,150	24,000	24,400	24,200	3.20	180	317K	8B
1402/06/29	23,900	23,350	23,900	23,450	(1.47)	77	180K	4B
1402/06/28	24,100	23,350	24,100	23,800	(0.21)	124	590K	14B
1402/06/27	23,650	23,000	24,050	23,850	(0.42)	115	498K	12B
1402/06/26	23,300	23,300	24,250	23,950	(0.21)	155	607K	15B
1402/06/22	23,250	23,250	24,300	24,000	1.27	155	635K	15B
1402/06/21	23,350	23,350	24,000	23,700	0.0	93	240K	6B
1402/06/20	23,700	23,250	24,000	23,700	0.21	164	605K	14B
1402/06/19	23,750	23,100	24,050	23,650	0.85	127	253K	6B
1402/06/18	24,500	22,750	24,500	23,450	(2.29)	135	790K	19B
1402/06/14	24,750	23,500	24,750	24,000	(1.03)	130	344K	8B
1402/06/13	23,600	23,600	24,450	24,250	1.68	162	609K	15B
1402/06/12	24,150	23,200	24,650	23,850	(3.83)	258	1M	30B
1402/06/11	25,950	23,900	25,950	24,800	(0.6)	195	850K	21B
1402/06/08	24,250	24,250	25,700	24,950	1.01	214	854K	21B
1402/06/07	24,600	24,500	25,100	24,700	(1.4)	176	991K	24B
1402/06/06	24,600	24,600	25,650	25,050	(0.6)	265	609K	15B
1402/06/05	24,550	24,550	25,650	25,200	5.00	283	1M	30B
1402/06/04	23,500	23,200	24,400	24,000	3.45	221	522K	13B
1402/06/01	22,250	22,250	23,600	23,200	1.09	183	689K	16B
1402/05/31	23,850	22,550	23,850	22,950	1.32	262	649K	15B
1402/05/30	22,000	21,700	23,150	22,650	4.62	419	1M	25B
1402/05/29	20,800	20,800	22,000	21,650	0.70	124	509K	11B
1402/05/28	22,650	21,000	22,650	21,500	(3.37)	131	509K	11B
1402/05/25	22,850	21,950	22,850	22,250	0.45	153	224K	5B
1402/05/24	21,850	21,750	22,700	22,150	(1.77)	169	610K	14B
1402/05/23	22,500	22,150	23,150	22,550	2.97	215	1M	27B
1402/05/22	21,200	20,850	22,800	21,900	0.23	187	752K	16B
1402/05/21	23,450	21,600	23,450	21,850	(5.74)	283	2M	37B
1402/05/18	21,350	21,350	23,560	23,180	5.17	419	1M	25B
1402/05/17	22,830	21,510	22,840	22,040	(4.3)	216	1M	26B
1402/05/16	22,830	22,700	23,490	23,030	2.54	381	2M	38B
1402/05/15	21,310	21,310	22,610	22,460	6.24	397	2M	45B
1402/05/14	19,700	19,700	21,290	21,140	6.23	249	731K	15B
1402/05/10	20,750	19,600	20,750	19,900	1.79	116	315K	6B
1402/05/09	19,850	19,050	19,850	19,550	0.26	124	582K	11B
1402/05/08	20,700	19,300	20,700	19,500	(5.8)	179	692K	13B
1402/05/07	22,000	20,300	22,000	20,700	(1.0)	166	529K	11B
1402/05/04	19,900	19,900	21,170	20,910	(1.51)	193	353K	7B
1402/05/03	21,530	20,260	21,970	21,230	1.38	256	575K	12B
1402/05/02	20,100	20,100	21,020	20,940	6.56	298	2M	32B
1402/05/01	18,720	18,720	20,000	19,650	3.58	229	579K	11B
1402/04/31	18,650	18,650	19,390	18,970	(4.19)	166	430K	8B
1402/04/28	19,700	18,900	19,900	19,800	6.45	367	2M	35B
1402/04/27	18,500	17,900	18,700	18,600	6.29	297	1M	25B
1402/04/26	17,550	17,250	18,500	17,500	(5.41)	277	2M	33B
1402/04/25	19,100	18,350	19,100	18,500	(6.09)	265	1M	22B
1402/04/24	19,250	18,800	20,550	19,700	(2.23)	339	970K	19B
1402/04/21	21,150	19,800	21,200	20,150	(5.18)	241	677K	14B
1402/04/20	22,050	20,900	22,500	21,250	(5.35)	258	1M	23B
1402/04/19	23,700	22,100	23,700	22,450	(2.18)	251	781K	18B
1402/04/18	23,050	22,300	23,750	22,950	(2.75)	254	459K	11B
1402/04/17	23,250	23,100	24,500	23,600	(1.87)	288	651K	15B
1402/04/14	23,550	23,550	24,500	24,050	0.21	229	674K	16B
1402/04/13	23,800	23,600	24,450	24,000	4.35	378	1M	30B
1402/04/12	22,550	22,550	23,450	23,000	0.44	341	1M	30B
1402/04/11	22,600	22,600	23,700	22,900	0.66	325	1M	30B
1402/04/10	22,000	22,000	23,300	22,750	(0.87)	296	1M	23B
1402/04/07	22,950	22,150	24,300	22,950	(3.16)	345	1M	24B
1402/04/06	24,800	22,900	25,000	23,700	(3.46)	383	693K	16B
1402/04/05	24,300	24,050	25,400	24,550	0.82	232	1M	30B
1402/03/30	24,000	24,000	26,600	25,250	1.20	466	2M	50B
1402/03/29	24,250	24,050	26,050	24,950	1.63	487	2M	55B
1402/03/28	26,200	23,850	26,200	24,550	(4.1)	340	2M	37B
1402/03/27	25,850	24,700	27,250	25,600	(3.58)	481	2M	49B
1402/03/24	25,850	25,750	27,500	26,550	2.91	415	1M	40B
1402/03/23	27,000	24,900	27,000	25,800	(0.19)	467	2M	58B
1402/03/22	26,500	25,650	27,600	25,850	(6.17)	498	4M	94B
1402/03/21	28,500	26,000	28,700	27,550	0.73	544	4M	98B
1402/03/17	25,800	24,750	27,950	27,350	4.59	1,037	8M	232B
1402/03/16	26,550	25,250	27,050	26,150	(3.33)	727	2M	57B
1402/03/13	27,400	26,500	28,000	27,050	(2.52)	442	1M	39B
1402/03/10	28,300	27,050	28,400	27,750	(4.15)	591	2M	56B
1402/03/09	29,000	27,950	29,750	28,950	0.52	849	3M	90B
1402/03/08	27,000	26,900	29,050	28,800	6.08	1,115	5M	140B
1402/03/07	29,000	26,900	29,200	27,150	(6.06)	1,032	4M	117B
1402/03/06	27,800	27,800	28,900	28,900	6.84	1,043	7M	192B
1402/03/03	26,400	26,050	27,600	27,050	4.84	711	4M	110B
1402/03/02	25,050	24,900	26,350	25,800	0.98	751	5M	119B
1402/03/01	25,650	25,000	26,600	25,550	(1.73)	734	2M	43B
1402/02/31	26,950	24,600	26,950	26,000	0.97	962	4M	113B
1402/02/30	25,300	25,000	25,850	25,750	6.40	1,032	5M	128B
1402/02/27	23,500	22,800	24,550	24,200	5.45	579	5M	124B
1402/02/25	23,200	21,800	23,250	22,950	5.52	874	4M	85B
1402/02/24	20,850	20,600	21,800	21,750	6.62	196	1M	26B
1402/02/23	20,400	20,350	21,650	20,400	(6.64)	725	3M	57B
1402/02/20	24,100	21,400	24,450	21,850	(5.0)	811	4M	92B
1402/02/19	22,750	22,750	24,100	23,000	(5.93)	1,148	4M	83B
1402/02/18	24,450	24,450	24,450	24,450	(6.86)	257	923K	23B
1402/02/17	27,500	26,100	28,000	26,250	(6.42)	927	2M	58B
1402/02/16	28,750	27,200	28,750	28,050	(0.36)	1,881	6M	163B
1402/02/13	29,900	27,500	29,900	28,150	(0.88)	2,165	5M	131B
1402/02/12	28,300	27,000	29,400	28,400	0.35	3,999	9M	262B
1402/02/11	29,900	27,200	29,900	28,300	0.89	3,014	8M	223B
1402/02/10	27,900	26,600	28,150	28,050	6.45	5,704	19M	521B
1402/02/09	26,150	25,850	26,500	26,350	6.25	2,318	10M	270B
1402/02/06	23,400	22,900	24,950	24,800	6.21	1,159	9M	219B
1402/02/05	23,900	22,700	24,600	23,350	(2.1)	1,065	4M	99B
1402/02/04	23,700	23,100	24,900	23,850	0.42	736	5M	110B
1402/01/30	23,600	22,900	24,200	23,750	4.86	1,008	5M	130B
1402/01/29	21,600	21,150	23,100	22,650	4.86	1,068	7M	152B
1402/01/28	21,950	20,900	22,500	21,600	(2.04)	664	2M	39B
1402/01/27	22,100	21,000	22,600	22,050	1.15	590	3M	68B
1402/01/26	21,700	21,200	21,800	21,800	6.86	832	11M	243B
1402/01/22	21,000	19,950	21,300	20,400	(4.67)	963	4M	80B
1402/01/21	23,000	21,100	23,000	21,400	(5.52)	973	8M	181B
1402/01/20	23,700	22,000	23,700	22,650	(0.22)	558	2M	55B
1402/01/19	22,850	22,000	22,950	22,700	5.83	785	4M	95B
1402/01/16	21,850	19,950	22,200	21,450	1.18	548	3M	67B
1402/01/15	22,850	20,500	22,850	21,200	(1.17)	592	2M	46B
1402/01/14	20,050	19,650	21,650	21,450	5.93	853	4M	80B
1402/01/09	20,980	19,900	20,980	20,250	1.05	578	4M	77B
1402/01/08	20,270	19,740	20,300	20,040	4.27	454	2M	35B
1402/01/07	17,510	17,510	19,380	19,220	6.07	707	5M	87B
1402/01/06	18,100	17,830	18,570	18,120	(4.28)	29	51K	916M
1402/01/05	19,590	18,290	19,590	18,930	0.96	612	5M	90B
1401/12/28	18,780	18,020	19,200	18,750	1.74	477	3M	55B
1401/12/27	17,300	17,300	18,800	18,430	4.30	468	3M	58B
1401/12/24	16,490	16,490	17,830	17,670	6.00	472	2M	39B
1401/12/23	16,380	16,380	16,940	16,670	(0.77)	384	1M	23B
1401/12/22	17,390	16,390	17,390	16,800	(2.15)	329	1M	19B
1401/12/21	18,000	16,650	18,000	17,170	(1.38)	314	1M	25B
1401/12/20	17,250	16,840	18,150	17,410	(0.63)	298	2M	27B
1401/12/16	17,100	16,880	17,900	17,520	2.34	325	2M	32B
1401/12/15	16,480	16,480	17,450	17,120	1.84	265	1M	22B
1401/12/14	17,050	16,480	17,600	16,810	(2.55)	438	6M	104B
1401/12/13	17,000	17,000	17,700	17,250	(2.04)	251	2M	39B
1401/12/10	16,990	16,990	18,020	17,610	(1.34)	326	2M	34B
1401/12/09	18,430	17,500	18,430	17,850	(2.57)	421	3M	50B
1401/12/08	18,810	17,750	18,950	18,320	(2.6)	391	4M	64B
1401/12/07	18,690	18,380	19,350	18,810	0.64	789	8M	150B
1401/12/06	18,500	18,030	19,200	18,690	3.15	737	6M	118B
1401/12/03	19,000	17,180	19,000	18,120	(1.31)	287	2M	34B
1401/12/02	18,350	17,900	18,400	18,360	6.74	438	4M	71B
1401/12/01	16,770	15,950	17,310	17,200	6.30	420	7M	119B
1401/11/30	17,060	15,950	17,250	16,180	(5.66)	425	3M	49B
1401/11/26	17,860	16,780	17,950	17,150	(1.15)	489	2M	38B
1401/11/25	16,940	16,710	17,750	17,350	3.89	459	1M	24B
1401/11/24	16,110	15,900	16,860	16,700	5.96	732	4M	69B
1401/11/23	15,930	15,200	16,370	15,760	(2.9)	476	4M	69B
1401/11/19	16,980	15,990	16,980	16,230	1.12	397	3M	42B
1401/11/18	16,380	15,670	16,380	16,050	(0.5)	338	3M	55B
1401/11/17	16,440	15,950	16,880	16,130	(0.68)	245	993K	16B
1401/11/16	16,510	15,680	17,080	16,240	(1.28)	329	2M	40B
1401/11/12	16,820	16,240	16,820	16,450	(0.36)	224	2M	27B
1401/11/11	17,230	16,160	17,230	16,510	0.24	429	4M	63B
1401/11/10	17,620	16,190	17,620	16,470	(5.34)	558	5M	86B
1401/11/09	17,790	17,380	17,820	17,400	(6.85)	507	11M	194B
1401/11/08	19,030	17,900	19,360	18,680	(1.99)	495	3M	60B
1401/11/05	19,270	18,300	19,570	19,060	0.16	941	7M	130B
1401/11/04	18,300	17,680	19,500	19,030	4.22	687	4M	72B
1401/11/03	18,200	17,770	18,900	18,260	1.39	478	3M	60B
1401/11/02	17,220	17,200	18,840	18,010	2.10	774	6M	105B
1401/11/01	19,130	16,990	19,130	17,640	(3.4)	778	5M	88B
1401/10/28	18,130	17,890	18,500	18,260	2.07	726	3M	57B
1401/10/27	17,200	17,200	18,150	17,890	5.24	903	6M	112B
1401/10/26	15,820	15,810	17,130	17,000	6.18	595	5M	81B
1401/10/24	15,360	15,360	16,400	16,010	0.06	490	5M	73B
1401/10/21	16,000	15,800	16,400	16,000	0.19	447	2M	38B
1401/10/20	15,710	15,600	16,480	15,970	0.31	689	5M	83B
1401/10/19	16,000	15,570	16,450	15,920	0.95	753	5M	73B
1401/10/18	15,700	15,340	16,200	15,770	(3.49)	1,527	9M	139B
1401/10/17	16,180	15,650	16,900	16,340	3.09	1,131	6M	106B
1401/10/14	15,000	14,400	15,970	15,850	6.16	1,109	11M	180B
1401/10/13	15,060	14,500	15,460	14,930	3.18	879	6M	86B
1401/10/12	13,130	13,130	14,610	14,470	5.93	863	11M	152B
1401/10/11	13,900	13,150	14,350	13,660	(0.51)	492	3M	43B
1401/10/10	13,680	13,490	14,100	13,730	(2.62)	1,333	5M	74B
1401/10/07	13,750	13,460	14,310	14,100	5.38	882	17M	242B
1401/10/05	13,820	13,000	13,820	13,380	(1.47)	788	10M	133B
1401/10/04	13,270	13,030	13,710	13,580	5.93	1,101	9M	121B
1401/10/03	12,880	12,180	13,250	12,820	1.99	611	3M	43B
1401/09/30	12,670	12,400	12,950	12,570	(2.71)	588	3M	43B
1401/09/29	12,540	12,540	13,370	12,920	3.03	835	7M	85B
1401/09/28	12,650	12,220	12,750	12,540	(1.49)	509	4M	53B
1401/09/27	12,880	12,320	12,960	12,730	0.63	631	3M	43B
1401/09/26	12,720	12,190	12,890	12,650	4.98	762	4M	54B
1401/09/23	11,210	11,210	12,310	12,050	4.69	858	8M	93B
1401/09/22	11,750	11,250	11,800	11,510	3.14	385	2M	20B
1401/09/21	11,090	10,850	11,350	11,160	1.00	453	2M	26B
1401/09/20	10,820	10,820	11,410	11,050	(0.81)	375	2M	17B
1401/09/19	11,490	10,700	11,750	11,140	(2.79)	546	3M	29B
1401/09/16	12,000	11,150	12,000	11,460	(2.88)	897	4M	50B
1401/09/15	11,490	11,450	11,880	11,800	6.21	1,310	9M	111B
1401/09/14	10,230	10,230	11,290	11,110	5.21	945	7M	82B
1401/09/13	10,950	10,440	10,950	10,560	(3.12)	697	4M	38B
1401/09/12	10,640	10,410	11,230	10,900	2.93	931	4M	45B
1401/09/09	10,150	10,060	10,640	10,590	6.43	1,103	9M	94B
1401/09/08	9,290	9,250	10,000	9,950	6.42	476	6M	62B
1401/09/07	9,200	9,180	9,470	9,350	0.43	229	851K	8B
1401/09/06	9,140	9,050	9,370	9,310	(0.85)	175	885K	8B
1401/09/05	9,420	9,200	9,630	9,390	(1.98)	252	1M	11B
1401/09/02	9,440	9,440	9,770	9,580	(0.52)	229	1M	11B
1401/09/01	9,350	9,350	9,760	9,630	(0.21)	184	692K	7B
1401/08/30	9,450	9,320	9,770	9,650	2.55	304	2M	17B
1401/08/29	9,600	9,280	9,600	9,410	0.53	193	1M	13B
1401/08/28	9,360	9,200	9,670	9,360	(0.64)	171	749K	7B
1401/08/25	9,240	9,150	9,740	9,420	0.86	159	665K	6B
1401/08/24	9,110	9,110	9,650	9,340	0.0	201	1M	12B
1401/08/23	9,590	9,100	9,590	9,340	(2.51)	204	1M	11B
1401/08/22	9,800	9,420	9,800	9,580	(1.64)	228	1M	10B
1401/08/21	10,050	9,570	10,050	9,740	0.72	358	2M	23B
1401/08/18	9,740	9,340	9,970	9,670	(0.82)	479	3M	28B
1401/08/17	9,890	9,290	9,910	9,750	5.18	606	7M	64B
1401/08/16	8,740	8,740	9,330	9,270	6.31	242	4M	37B
1401/08/15	9,000	8,720	9,000	8,720	0.81	147	626K	6B
1401/08/14	8,650	8,440	8,960	8,650	2.61	155	1M	11B
1401/08/11	8,310	8,210	8,650	8,430	0.48	191	2M	14B
1401/08/10	8,850	8,400	8,850	8,390	0.48	136	441K	4B
1401/08/09	8,020	8,020	8,730	8,350	2.33	214	1M	10B
1401/08/08	8,200	7,950	8,420	8,160	(0.61)	119	636K	5B
1401/08/07	8,050	8,010	8,530	8,210	(2.03)	210	1M	10B
1401/08/04	8,240	8,050	8,590	8,380	(1.18)	146	656K	5B
1401/08/03	8,790	8,390	9,110	8,480	(5.99)	404	2M	18B
1401/08/02	8,920	8,810	9,150	9,020	(1.85)	224	990K	9B
1401/08/01	9,270	9,100	9,340	9,190	0.0	215	1M	10B
1401/07/30	9,190	8,980	9,350	9,190	1.77	344	2M	23B
1401/07/27	8,750	8,700	9,210	9,030	3.20	282	2M	19B
1401/07/26	8,800	8,500	8,900	8,750	2.22	213	2M	14B
1401/07/25	8,640	8,370	8,840	8,560	(2.39)	199	2M	15B
1401/07/24	8,830	8,530	8,830	8,770	(0.34)	114	466K	4B
1401/07/23	9,000	8,640	9,000	8,800	1.62	214	2M	14B
1401/07/20	8,770	8,650	8,970	8,660	1.41	204	804K	7B
1401/07/19	8,230	8,230	8,760	8,540	4.15	290	1M	12B
1401/07/18	8,120	8,070	8,260	8,200	(1.09)	214	1M	8B
1401/07/17	8,400	8,110	8,400	8,290	(1.78)	173	962K	8B
1401/07/16	8,140	8,140	8,700	8,440	(0.24)	174	1M	10B
1401/07/12	8,230	8,230	8,740	8,460	0.48	175	570K	5B
1401/07/11	8,220	8,220	8,610	8,420	(0.59)	144	1M	9B
1401/07/10	8,350	8,250	8,660	8,470	(1.74)	162	1M	9B
1401/07/09	8,450	8,350	8,830	8,620	(1.71)	200	901K	8B
1401/07/06	8,610	8,610	8,990	8,770	0.69	242	1M	10B
1401/07/04	8,810	8,390	9,080	8,710	0.81	225	1M	11B
1401/07/02	8,830	8,330	8,830	8,640	(2.26)	201	1M	9B
1401/06/30	9,060	8,600	9,070	8,840	(1.56)	208	996K	9B
1401/06/29	8,720	8,720	9,230	8,980	(1.97)	234	1M	10B
1401/06/28	8,840	8,840	9,290	9,160	(0.65)	167	667K	6B
1401/06/27	9,700	8,900	9,700	9,220	(3.56)	260	1M	14B
1401/06/23	9,320	9,250	9,750	9,560	(0.31)	125	560K	5B
1401/06/22	9,840	9,500	9,840	9,590	0.84	181	1M	11B
1401/06/21	9,240	9,240	9,800	9,510	0.42	256	921K	9B
1401/06/20	9,580	9,280	9,930	9,470	(3.37)	379	2M	19B
1401/06/19	9,800	9,500	9,960	9,800	(1.9)	261	1M	13B
1401/06/16	10,110	9,880	10,150	9,990	(0.2)	197	1M	11B
1401/06/15	9,880	9,800	10,230	10,010	0.10	264	1M	12B
1401/06/14	10,030	9,770	10,400	10,000	(0.99)	371	2M	16B
1401/06/13	9,770	9,760	10,270	10,100	1.61	335	1M	13B
1401/06/12	9,800	9,750	10,200	9,940	(2.26)	261	1M	13B
1401/06/09	10,050	9,900	10,360	10,170	(2.31)	358	1M	13B
1401/06/08	10,420	10,120	10,650	10,410	1.86	764	3M	29B
1401/06/07	9,520	9,520	10,330	10,220	5.80	649	4M	38B
1401/06/06	9,520	9,500	9,920	9,660	(1.83)	283	1M	10B
1401/06/05	9,790	9,500	10,170	9,840	(1.89)	407	2M	19B
1401/06/02	10,540	9,840	10,540	10,030	0.50	637	3M	29B
1401/06/01	9,600	9,600	10,050	9,980	5.16	451	3M	30B
1401/05/31	9,150	9,100	9,700	9,490	3.60	423	3M	28B
1401/05/30	8,860	8,860	9,290	9,160	(0.22)	233	806K	7B
1401/05/29	9,280	8,910	9,420	9,180	0.99	293	1M	9B
1401/05/26	8,950	8,850	9,250	9,090	0.11	279	1M	11B
1401/05/25	8,940	8,840	9,470	9,080	(0.33)	232	604K	5B
1401/05/24	9,200	8,940	9,300	9,110	1.22	341	1M	11B
1401/05/23	9,100	8,850	9,120	9,000	(4.15)	460	2M	18B
1401/05/22	9,230	8,930	9,470	9,390	5.03	599	3M	26B
1401/05/19	8,760	8,650	8,980	8,940	5.42	486	2M	19B
1401/05/18	8,210	8,210	8,630	8,480	4.05	494	2M	19B
1401/05/15	7,870	7,870	8,330	8,150	3.69	320	1M	11B
1401/05/12	7,900	7,740	8,120	7,860	0.64	252	794K	6B
1401/05/11	7,650	7,500	7,980	7,810	(1.64)	333	1M	10B
1401/05/10	8,100	7,860	8,100	7,940	(0.38)	238	2M	17B
1401/05/09	8,350	7,780	8,350	7,970	(3.63)	272	1M	11B
1401/05/08	8,110	8,000	8,570	8,270	1.47	385	1M	10B
1401/05/05	7,850	7,850	8,280	8,150	0.37	240	835K	7B
1401/05/04	8,000	7,850	8,300	8,120	(1.81)	310	990K	8B
1401/05/03	8,640	8,200	8,640	8,270	(5.16)	269	2M	13B
1401/05/02	8,890	8,430	8,900	8,720	(1.58)	249	997K	9B
1401/05/01	8,900	8,710	9,020	8,860	0.80	328	1M	12B
1401/04/29	8,800	8,660	8,980	8,790	(1.79)	391	2M	15B
1401/04/28	8,810	8,790	9,120	8,950	(0.22)	288	1M	9B
1401/04/26	8,860	8,860	9,090	8,970	(0.33)	263	727K	6B
1401/04/25	9,350	8,800	9,350	9,000	(0.66)	345	1M	12B
1401/04/22	9,110	8,920	9,360	9,060	0.22	296	1M	12B
1401/04/21	8,710	8,710	9,200	9,040	0.33	301	1M	10B
1401/04/20	9,420	8,740	9,420	9,010	(0.77)	395	2M	16B
1401/04/18	9,310	8,910	9,550	9,080	(3.92)	510	3M	30B
1401/04/15	9,510	9,310	9,750	9,450	(3.47)	396	2M	16B
1401/04/14	9,820	9,660	9,900	9,790	1.35	395	2M	17B
1401/04/13	9,360	9,360	9,820	9,660	0.63	422	2M	22B
1401/04/12	9,520	9,460	9,890	9,600	(0.83)	521	3M	25B
1401/04/11	9,000	9,000	9,820	9,680	4.42	1,115	7M	65B
1401/04/08	9,700	9,130	9,700	9,270	(3.13)	507	2M	21B
1401/04/07	9,650	9,240	9,850	9,570	0.95	516	2M	20B
1401/04/06	9,280	9,030	9,570	9,480	4.98	792	4M	38B
1401/04/05	9,110	8,650	9,240	9,030	(0.88)	589	3M	24B
1401/04/04	8,670	8,670	9,370	9,110	1.33	552	2M	19B
1401/04/01	9,280	8,830	9,300	8,990	(3.02)	387	2M	18B
1401/03/31	9,560	9,200	9,740	9,270	(2.22)	456	3M	24B
1401/03/30	9,800	9,370	9,860	9,480	(3.85)	976	7M	66B
1401/03/29	10,060	9,650	10,230	9,860	(2.18)	619	2M	19B
1401/03/28	10,160	9,500	10,420	10,080	0.90	784	3M	27B
1401/03/25	9,720	9,700	10,210	9,990	2.99	1,050	4M	39B
1401/03/24	10,150	9,550	10,150	9,700	(4.43)	1,194	5M	50B
1401/03/23	10,240	9,900	10,500	10,150	1.40	1,140	5M	48B
1401/03/22	9,870	9,870	10,400	10,010	(4.67)	2,194	15M	150B
1401/03/21	10,100	10,090	10,100	10,500	(2.14)	98	499K	5B
1401/03/04	11,220	11,200	11,490	11,460	5.72	1,340	9M	103B
1401/03/03	10,310	10,310	11,230	10,840	(0.91)	1,585	8M	86B
1401/03/02	11,350	10,820	11,620	10,940	(4.95)	1,013	6M	62B
1401/03/01	11,990	11,370	12,360	11,510	(4.8)	2,162	10M	112B
1401/02/31	11,450	11,420	12,510	12,090	1.17	1,813	8M	101B
1401/02/28	11,800	11,800	12,520	11,950	(4.78)	2,665	15M	183B
1401/02/27	12,540	12,540	12,800	12,550	(5.92)	663	4M	49B
1401/02/26	13,500	13,220	13,870	13,340	(5.12)	3,220	18M	233B
1401/02/25	14,490	13,350	14,490	14,060	2.85	5,696	35M	492B
1401/02/24	13,700	13,700	13,700	13,670	5.72	203	1M	15B
1401/02/21	12,930	12,930	12,930	12,930	5.98	199	1M	19B
1401/02/20	12,000	11,100	12,460	12,200	3.74	1,907	12M	143B
1401/02/19	11,490	11,220	11,820	11,760	5.38	3,792	33M	385B
1401/02/18	11,240	10,850	11,460	11,160	2.01	5,107	42M	465B
1401/02/17	10,860	10,860	11,370	10,940	(5.28)	5,676	42M	456B
1401/02/12	11,210	11,210	11,860	11,550	3.22	1,270	5M	61B
1401/02/11	11,230	10,790	11,230	11,190	5.57	945	7M	74B
1401/02/10	10,400	9,940	10,750	10,600	4.43	370	2M	23B
1401/02/07	10,620	10,000	10,620	10,150	(2.31)	583	2M	16B
1401/02/06	10,460	10,040	10,750	10,390	1.56	989	4M	46B
1401/02/05	9,450	9,450	10,290	10,230	5.36	490	3M	31B
1401/02/04	10,030	9,630	10,030	9,710	(5.18)	775	5M	46B
1401/01/31	10,700	9,800	10,890	10,240	(1.73)	749	3M	29B
1401/01/30	9,770	9,700	10,470	10,420	5.47	714	5M	55B
1401/01/29	9,770	9,340	10,260	9,880	1.96	745	5M	45B
1401/01/28	9,650	9,400	9,740	9,690	4.42	665	4M	38B
1401/01/27	9,020	8,920	9,470	9,280	2.88	511	2M	20B
1401/01/24	8,770	8,770	9,190	9,020	(0.22)	338	2M	17B
1401/01/23	9,210	8,830	9,220	9,040	0.89	462	2M	17B
1401/01/22	9,170	8,770	9,230	8,960	0.45	491	2M	18B
1401/01/21	9,200	8,710	9,230	8,920	(0.22)	338	1M	9B
1401/01/20	8,590	8,590	9,110	8,940	1.02	339	1M	11B
1401/01/17	9,140	8,620	9,260	8,850	(1.56)	559	1M	12B
1401/01/16	8,650	8,340	9,110	8,990	3.57	697	4M	37B
1401/01/15	8,870	8,240	8,870	8,680	2.72	966	4M	34B
1401/01/14	8,410	8,400	8,660	8,450	2.42	218	946K	8B
1401/01/10	8,110	8,030	8,430	8,250	0.24	391	1M	10B
1401/01/09	8,490	8,030	8,490	8,230	0.0	508	2M	15B
1401/01/07	8,090	7,920	8,270	8,230	4.44	892	6M	53B
1401/01/06	8,100	7,880	8,120	7,880	0.38	158	457K	4B
1400/12/28	7,810	7,810	8,090	7,850	0.38	168	478K	4B
1400/12/25	7,820	7,510	7,950	7,820	(1.01)	258	826K	6B
1400/12/24	8,000	7,770	8,080	7,900	0.13	160	556K	4B
1400/12/23	7,820	7,680	7,910	7,890	(0.38)	151	475K	4B
1400/12/22	7,740	7,740	8,090	7,920	0.76	342	1M	10B
1400/12/21	7,780	7,550	7,910	7,860	(0.63)	163	499K	4B
1400/12/18	7,890	7,660	8,050	7,910	(1.86)	288	1M	8B
1400/12/17	7,820	7,750	8,200	8,060	(1.1)	253	708K	6B
1400/12/16	8,490	7,910	8,490	8,150	(2.04)	526	2M	16B
1400/12/15	7,720	7,720	8,400	8,320	4.00	437	4M	30B
1400/12/14	8,060	7,700	8,060	8,000	(0.62)	137	396K	3B
1400/12/11	7,750	7,750	8,130	8,050	(0.25)	128	336K	3B
1400/12/09	8,150	7,940	8,170	8,070	0.25	199	683K	6B
1400/12/08	7,650	7,640	8,210	8,050	2.94	272	2M	13B
1400/12/07	8,110	7,700	8,110	7,820	0.0	73	143K	1B
1400/12/04	7,650	7,630	7,960	7,820	0.0	90	208K	2B
1400/12/03	7,900	7,680	7,900	7,820	(0.13)	83	158K	1B
1400/12/02	7,740	7,680	7,890	7,830	(0.25)	82	266K	2B
1400/12/01	7,610	7,610	7,940	7,850	(0.13)	45	77K	596M
1400/11/30	7,630	7,620	7,900	7,860	(0.25)	95	198K	2B
1400/11/27	7,700	7,700	7,990	7,880	(0.25)	61	238K	2B
1400/11/25	8,000	7,700	8,140	7,900	(0.25)	164	468K	4B
1400/11/24	7,610	7,610	8,250	7,920	0.51	169	808K	6B
1400/11/23	7,750	7,620	7,830	7,880	(0.63)	99	402K	3B
1400/11/20	7,950	7,660	7,960	7,930	(0.13)	121	399K	3B
1400/11/19	7,870	7,750	8,140	7,940	(0.25)	103	558K	4B
1400/11/18	7,710	7,600	8,300	7,960	(0.13)	120	554K	4B
1400/11/17	7,850	7,630	8,000	7,970	(0.75)	119	457K	4B
1400/11/16	8,040	7,870	8,180	8,030	(0.12)	79	190K	2B
1400/11/13	7,900	7,900	8,090	8,040	(0.62)	162	1M	9B
1400/11/12	8,290	8,030	8,300	8,090	0.50	175	803K	7B
1400/11/11	7,660	7,660	8,270	8,050	0.12	136	829K	7B
1400/11/10	8,330	7,900	8,330	8,040	(0.12)	141	768K	6B
1400/11/09	8,260	7,940	8,290	8,050	0.63	141	474K	4B
1400/11/06	8,190	7,730	8,340	8,000	(1.36)	165	936K	7B
1400/11/05	8,010	7,890	8,490	8,110	(2.29)	115	881K	7B
1400/11/04	8,240	8,000	8,250	8,300	(0.48)	73	370K	3B
1400/11/03	8,160	8,150	8,600	8,340	(0.48)	106	412K	3B
1400/11/02	8,100	8,100	8,770	8,380	(0.24)	161	318K	3B
1400/10/29	8,020	8,020	8,650	8,400	1.94	259	1M	10B
1400/10/28	8,480	8,170	8,500	8,240	(4.07)	192	2M	20B
1400/10/27	8,460	8,460	8,880	8,590	(1.04)	157	938K	8B
1400/10/26	8,420	8,420	8,690	8,680	(1.59)	175	732K	6B
1400/10/25	9,260	8,680	9,390	8,820	(3.4)	402	2M	17B
1400/10/22	8,800	8,430	9,140	9,130	4.82	669	8M	76B
1400/10/21	8,500	8,340	8,720	8,710	(0.46)	104	255K	2B
1400/10/20	8,360	8,360	8,640	8,750	(0.46)	99	189K	2B
1400/10/19	8,670	8,520	8,670	8,790	(1.9)	147	666K	6B
1400/10/18	8,660	8,660	9,210	8,960	(0.2)	130	546K	5B
1400/10/15	8,900	8,652	8,900	8,978	(1.3)	134	495K	4B
1400/10/14	8,890	8,740	9,000	9,096	(0.32)	93	149K	1B
1400/10/13	9,400	8,960	9,480	9,125	(1.14)	171	1M	11B
1400/10/12	8,813	8,813	9,450	9,230	0.17	159	995K	9B
1400/10/11	8,888	8,880	9,499	9,214	(1.22)	234	1M	12B
1400/10/08	9,310	9,150	9,610	9,328	0.02	142	322K	3B
1400/10/07	9,123	9,100	9,309	9,326	(0.21)	134	311K	3B
1400/10/06	9,418	9,125	9,500	9,346	(0.15)	198	647K	6B
1400/10/05	8,892	8,892	9,585	9,360	0.44	241	871K	8B
1400/10/04	9,350	9,169	9,350	9,319	4.65	291	2M	20B
1400/10/01	9,115	9,115	9,115	8,905	2.58	50	901K	8B
1400/09/30	8,411	8,411	8,977	8,681	1.53	112	705K	6B
1400/09/29	8,698	8,200	8,698	8,550	(0.22)	115	398K	3B
1400/09/28	8,400	8,400	8,830	8,569	(0.28)	89	858K	7B
1400/09/27	8,837	8,404	8,837	8,593	(0.1)	101	426K	4B
1400/09/24	8,480	8,441	8,696	8,602	(0.23)	83	330K	3B
1400/09/23	8,273	8,263	9,040	8,622	(0.13)	73	233K	2B
1400/09/22	8,500	8,249	8,599	8,633	(0.56)	115	448K	4B
1400/09/21	8,600	8,277	8,673	8,682	(0.34)	57	190K	2B
1400/09/20	8,998	8,561	8,998	8,712	0.15	95	354K	3B
1400/09/17	8,503	8,503	8,972	8,699	0.07	86	268K	2B
1400/09/16	8,474	8,474	8,875	8,693	(0.02)	73	266K	2B
1400/09/15	8,840	8,563	8,841	8,695	0.03	77	250K	2B
1400/09/14	8,421	8,421	8,930	8,692	0.30	119	266K	2B
1400/09/13	8,521	8,521	8,840	8,666	(1.14)	130	929K	8B
1400/09/10	8,600	8,600	8,800	8,766	(1.25)	134	1M	10B
1400/09/09	8,700	8,619	8,950	8,877	(0.18)	129	861K	8B
1400/09/08	8,600	8,600	9,013	8,893	(0.06)	122	499K	4B
1400/09/07	8,511	8,511	9,184	8,898	(0.2)	82	177K	2B
1400/09/06	8,673	8,587	8,874	8,916	(1.35)	152	583K	5B
1400/09/03	8,822	8,695	9,049	9,038	(1.0)	204	736K	7B
1400/09/02	9,002	8,831	9,416	9,129	(1.79)	293	841K	8B
1400/09/01	9,310	9,022	9,679	9,295	(2.12)	464	2M	16B
1400/08/30	9,000	9,000	9,502	9,496	4.93	661	4M	41B
1400/08/29	9,050	8,862	9,221	9,050	(0.07)	123	466K	4B
1400/08/26	9,260	9,000	9,260	9,056	(0.12)	129	420K	4B
1400/08/25	8,902	8,711	9,099	9,067	(1.11)	176	774K	7B
1400/08/24	9,052	8,827	9,193	9,169	(1.12)	197	579K	5B
1400/08/23	8,931	8,931	9,572	9,273	(0.34)	179	615K	6B
1400/08/22	8,842	8,842	9,570	9,305	2.06	267	1M	12B
1400/08/19	9,195	8,875	9,317	9,117	2.74	197	1M	10B
1400/08/18	8,820	8,667	9,069	8,874	0.28	159	570K	5B
1400/08/17	8,814	8,814	9,080	8,849	0.40	128	368K	3B
1400/08/16	9,200	8,611	9,200	8,814	(2.28)	392	3M	26B
1400/08/15	9,099	8,947	9,215	9,020	2.76	263	1M	13B
1400/08/12	8,999	8,451	9,053	8,778	1.81	181	714K	6B
1400/08/11	8,600	8,220	8,920	8,622	0.40	174	577K	5B
1400/08/10	8,205	8,205	8,800	8,588	0.05	152	694K	6B
1400/08/09	8,970	8,320	8,970	8,584	(1.98)	162	748K	6B
1400/08/08	8,800	8,500	9,090	8,757	(0.33)	237	1M	10B
1400/08/05	8,496	8,496	9,081	8,786	(1.76)	322	1M	11B
1400/08/04	8,830	8,560	9,190	8,943	(0.71)	298	2M	17B
1400/08/03	9,110	8,898	9,350	9,007	(3.26)	237	2M	15B
1400/08/01	9,872	9,179	9,872	9,311	(3.63)	200	1M	11B
1400/07/28	9,570	9,560	9,847	9,662	(0.03)	114	223K	2B
1400/07/27	9,301	9,293	9,900	9,665	0.15	175	388K	4B
1400/07/26	9,670	9,300	9,800	9,651	(1.34)	172	636K	6B
1400/07/25	9,610	9,360	10,038	9,782	2.31	300	2M	16B
1400/07/24	9,150	9,150	9,970	9,561	0.58	164	448K	4B
1400/07/21	9,125	9,124	9,890	9,506	(1.02)	169	395K	4B
1400/07/20	9,850	9,471	9,930	9,604	(3.66)	261	1M	10B
1400/07/19	9,810	9,710	10,100	9,969	(1.64)	292	784K	8B
1400/07/18	9,813	9,813	10,249	10,135	(1.68)	206	615K	6B
1400/07/17	10,340	10,000	10,430	10,308	(0.85)	204	614K	6B
1400/07/14	10,381	10,300	10,680	10,396	1.13	266	703K	7B
1400/07/12	10,050	10,050	10,600	10,280	0.73	281	718K	7B
1400/07/11	10,092	10,050	10,599	10,205	(3.33)	397	2M	16B
1400/07/10	10,813	10,270	11,212	10,557	(2.06)	449	2M	17B
1400/07/07	10,150	10,150	10,944	10,779	3.42	534	2M	19B
1400/07/06	10,410	10,248	11,180	10,423	(3.37)	589	2M	16B
1400/07/04	11,160	10,707	11,160	10,787	(4.29)	538	1M	16B
1400/07/03	11,200	11,010	11,650	11,270	(1.91)	513	1M	16B
1400/06/31	11,470	11,470	12,000	11,490	(4.83)	493	2M	20B
1400/06/30	11,940	11,717	12,500	12,073	(2.11)	248	589K	7B
1400/06/29	12,600	12,150	12,620	12,333	0.06	511	1M	15B
1400/06/28	12,770	12,122	12,900	12,325	(3.4)	451	1M	13B
1400/06/27	12,800	12,360	13,155	12,759	1.75	999	3M	35B
1400/06/24	12,560	12,370	12,930	12,540	(3.11)	640	2M	19B
1400/06/23	12,620	12,620	13,420	12,942	(1.45)	738	2M	30B
1400/06/22	13,281	12,742	14,082	13,133	(2.08)	1,225	6M	79B
1400/06/21	14,290	13,281	14,290	13,412	(4.06)	553	1M	20B
1400/06/20	14,246	13,400	14,246	13,980	3.04	1,567	6M	81B
1400/06/17	13,499	13,300	13,705	13,568	3.95	1,199	4M	60B
1400/06/16	11,954	11,954	13,186	13,053	3.93	1,176	6M	74B
1400/06/15	12,330	12,001	12,950	12,559	1.42	742	2M	22B
1400/06/14	11,700	11,700	12,479	12,383	4.19	664	2M	27B
1400/06/13	11,561	11,561	12,090	11,885	1.93	436	1M	14B
1400/06/10	11,330	11,160	11,990	11,660	0.57	377	943K	11B
1400/06/09	11,534	11,533	12,000	11,594	(4.5)	425	2M	24B
1400/06/08	11,795	11,794	12,000	12,140	(2.21)	204	577K	7B
1400/06/07	12,900	11,969	12,900	12,414	(1.46)	702	2M	29B
1400/06/06	12,460	12,160	12,699	12,598	4.16	613	3M	32B
1400/06/03	12,460	11,690	12,460	12,095	(0.93)	614	2M	28B
1400/06/02	11,770	11,752	12,500	12,209	1.71	484	1M	18B
1400/06/01	12,100	11,750	12,319	12,004	(2.62)	602	2M	24B
1400/05/31	12,550	12,053	12,550	12,327	1.19	497	2M	23B
1400/05/24	12,309	12,020	12,740	12,182	(2.32)	721	3M	31B
1400/05/23	12,500	12,000	12,820	12,471	2.14	1,072	3M	42B
1400/05/20	11,697	11,360	12,281	12,210	4.39	533	2M	30B
1400/05/19	11,490	11,060	11,716	11,697	4.82	505	2M	28B
1400/05/18	10,958	10,802	11,403	11,159	1.83	322	772K	9B
1400/05/17	10,914	10,510	11,200	10,958	0.16	311	500K	5B
1400/05/16	11,139	10,600	11,154	10,940	(1.94)	386	952K	10B
1400/05/13	11,270	10,990	11,460	11,156	(3.49)	445	1M	16B
1400/05/12	11,820	11,200	11,899	11,560	(0.57)	284	732K	8B
1400/05/11	11,998	11,452	11,998	11,626	1.53	369	1M	13B
1400/05/10	11,000	10,740	11,619	11,451	3.48	624	2M	19B
1400/05/09	11,000	10,803	11,390	11,066	(2.68)	522	1M	16B
1400/05/06	10,950	10,950	11,800	11,371	(1.22)	357	899K	10B
1400/05/05	11,540	11,276	12,078	11,512	(3.01)	413	1M	15B
1400/05/04	11,865	11,560	12,380	11,869	0.04	486	1M	18B
1400/04/28	11,750	11,070	12,000	11,864	3.68	559	2M	22B
1400/04/27	11,112	11,110	11,900	11,443	(2.03)	272	889K	10B
1400/04/26	12,390	11,471	12,401	11,680	(3.26)	748	3M	34B
1400/04/23	11,502	11,502	12,177	12,074	4.10	809	3M	41B
1400/04/22	11,640	11,395	11,980	11,598	(3.3)	590	2M	23B
1400/04/21	12,130	11,800	12,400	11,994	(0.84)	502	1M	18B
1400/04/20	12,710	11,887	12,750	12,095	(3.33)	1,141	4M	43B
1400/04/19	12,390	12,080	12,551	12,512	4.67	1,058	5M	57B
1400/04/16	11,750	11,600	12,490	11,954	(1.32)	1,080	4M	44B
1400/04/15	11,920	11,916	12,800	12,114	(3.42)	1,625	8M	103B
1400/04/14	13,160	12,311	13,390	12,543	(3.2)	1,187	3M	42B
1400/04/13	12,500	11,930	13,149	12,958	3.36	1,261	4M	56B
1400/04/12	12,805	11,690	12,805	12,537	2.80	2,672	16M	195B
1400/04/09	12,281	12,281	12,281	12,196	4.27	115	1M	16B
1400/04/08	11,771	11,771	11,771	11,697	4.34	85	1M	15B
1400/04/07	11,532	11,532	11,532	11,211	2.08	124	618K	7B
1400/04/06	10,990	10,600	10,999	10,983	4.84	314	2M	17B
1400/04/05	10,540	10,000	10,558	10,476	4.18	411	2M	20B
1400/04/02	9,967	9,820	10,097	10,056	4.56	378	2M	18B
1400/04/01	9,749	9,502	9,899	9,617	1.31	501	1M	13B
1400/03/31	9,550	9,250	9,798	9,493	1.26	488	1M	12B
1400/03/30	9,310	9,290	9,640	9,375	(4.12)	929	3M	33B
1400/03/29	9,910	9,252	9,980	9,778	2.87	1,257	5M	48B
1400/03/26	9,021	9,021	9,653	9,505	3.38	1,099	4M	40B
1400/03/25	8,560	8,560	9,460	9,194	2.04	1,906	9M	86B
1400/03/24	8,788	8,788	8,788	9,010	(2.59)	68	809K	7B
1400/03/23	8,910	8,910	8,910	9,250	(1.36)	38	424K	4B
1400/03/22	9,450	9,163	9,990	9,378	(2.77)	665	3M	24B
1400/03/19	9,300	8,858	9,765	9,645	(17.55)	778	4M	39B
1400/03/09	13,070	13,070	13,070	13,748	(0.07)	20	15K	192M
1400/03/08	13,085	13,085	13,085	13,757	(0.12)	24	26K	340M
1400/03/05	13,086	13,086	13,086	13,773	(0.01)	4	2K	29M
1400/03/04	13,087	13,087	13,087	13,774	(0.01)	3	2K	27M
1400/03/03	13,087	13,087	13,087	13,775	0.0	1	432	6M
1400/03/02	13,088	13,088	13,088	13,775	(0.01)	2	2K	20M
1400/03/01	13,089	13,089	13,089	13,776	(0.01)	1	855	11M
1400/02/29	13,097	13,097	13,097	13,777	(0.07)	8	14K	182M
1400/02/28	13,202	13,202	13,202	13,786	(0.79)	10	170K	2B
1400/02/27	13,204	13,204	13,204	13,896	(0.01)	5	4K	50M
1400/02/26	13,206	13,206	13,206	13,898	(0.02)	6	5K	66M
1400/02/25	13,235	13,235	13,235	13,901	(0.22)	17	46K	607M
1400/02/22	13,517	13,517	13,517	13,931	(0.03)	14	30K	412M
1400/02/21	13,519	13,519	13,519	13,935	(0.01)	16	19K	252M
1400/02/20	13,532	13,532	13,532	13,937	(0.09)	14	111K	1B
1400/02/19	13,534	13,534	13,534	13,950	(0.01)	9	13K	178M
1400/02/18	13,536	13,536	13,536	13,952	(0.01)	7	13K	177M
1400/02/15	13,547	13,547	13,547	13,954	(0.08)	15	93K	1B
1400/02/13	13,548	13,548	13,548	13,965	(0.01)	5	8K	110M
1400/02/12	13,548	13,548	13,548	13,966	0.0	3	1K	16M
1400/02/11	13,548	13,548	13,548	13,966	(0.01)	10	10K	133M
1400/02/08	13,575	13,575	13,575	13,967	(0.19)	26	231K	3B
1400/02/07	13,578	13,578	13,578	13,994	(0.02)	15	21K	291M
1400/02/06	13,582	13,582	13,582	13,997	(0.04)	8	43K	583M
1400/02/05	13,582	13,582	13,582	14,002	0.0	1	371	5M
1400/02/04	13,585	13,585	13,585	14,002	(0.02)	6	24K	323M
1400/02/01	13,585	13,585	13,585	14,005	0.0	2	1K	14M
1400/01/31	13,725	13,725	13,725	14,005	0.0	3	2K	33M
1400/01/30	13,726	13,726	13,726	14,005	(0.01)	8	14K	191M
1400/01/29	13,739	13,739	13,739	14,006	(0.09)	5	170K	2B
1400/01/28	13,761	13,761	13,761	14,019	(0.16)	24	286K	4B
1400/01/25	13,777	13,777	13,777	14,041	(0.12)	24	218K	3B
1400/01/24	13,794	13,794	13,794	14,058	(0.12)	23	216K	3B
1400/01/23	13,809	13,809	13,809	14,075	(0.11)	20	183K	3B
1400/01/22	13,826	13,826	13,826	14,090	(0.13)	16	225K	3B
1400/01/21	13,855	13,855	13,855	14,108	(0.21)	26	363K	5B
1400/01/18	13,870	13,870	13,870	14,137	(0.11)	14	213K	3B
1400/01/17	13,890	13,890	13,890	14,153	(0.14)	41	263K	4B
1400/01/16	14,015	14,015	14,015	14,173	(0.9)	268	2M	24B
1400/01/15	14,301	14,039	14,301	14,301	6.00	1,046	14M	196B
1400/01/14	14,059	14,059	14,059	13,492	1.72	203	1M	15B
1399/12/26	43,449	43,449	43,449	44,124	(0.48)	204	267K	12B
1399/12/25	43,595	43,595	43,595	44,335	(0.33)	75	188K	8B
1399/12/24	43,605	43,605	43,605	44,484	(0.02)	31	13K	577M
1399/12/23	43,622	43,622	43,622	44,494	(0.04)	45	22K	981M
1399/12/20	43,641	43,641	43,641	44,512	(0.04)	56	23K	1B
1399/12/19	44,433	44,433	45,459	44,531	(1.78)	982	2M	86B
1399/12/18	44,443	44,443	44,443	45,339	(0.02)	29	12K	549M
1399/12/17	44,482	44,482	44,482	45,349	(0.09)	34	48K	2B
1399/12/16	44,490	44,490	44,490	45,389	(0.02)	32	10K	450M
1399/12/13	44,501	44,501	44,501	45,397	(0.03)	27	15K	664M
1399/12/12	44,550	44,550	44,550	45,409	(0.11)	44	60K	3B
1399/12/11	44,811	44,811	44,811	45,459	(0.58)	56	318K	14B
1399/12/10	44,819	44,819	44,819	45,725	(0.02)	16	10K	430M
1399/12/09	44,835	44,835	44,835	45,733	(0.04)	28	20K	889M
1399/12/06	44,978	44,978	44,978	45,750	(0.32)	105	169K	8B
1399/12/05	45,062	45,062	45,062	45,895	(0.19)	85	100K	5B
1399/12/04	45,209	45,209	45,209	45,981	(0.33)	47	173K	8B
1399/12/03	45,444	45,444	45,850	46,131	(0.52)	234	277K	13B
1399/12/02	46,010	46,001	48,000	46,371	(1.21)	2,461	3M	154B
1399/11/29	47,650	46,695	48,860	46,939	(1.49)	2,576	4M	168B
1399/11/28	45,747	45,747	49,000	47,647	2.07	6,031	9M	438B
1399/11/27	45,964	45,964	45,964	46,680	(0.47)	120	247K	11B
1399/11/26	47,300	46,537	47,960	46,902	(1.23)	476	787K	37B
1399/11/25	47,941	46,983	50,165	47,486	(0.95)	4,814	7M	339B
1399/11/21	47,652	47,652	49,080	47,941	(4.42)	2,348	7M	338B
1399/11/20	48,293	48,293	48,293	50,160	(1.33)	142	246K	12B
1399/11/19	50,703	50,703	52,030	50,834	(4.75)	1,418	3M	129B
1399/11/18	51,259	51,259	51,259	53,371	(1.08)	83	201K	10B
1399/11/15	57,000	53,525	57,000	53,956	(4.23)	1,167	2M	91B
1399/11/14	56,000	54,100	56,661	56,342	4.41	2,923	4M	225B
1399/11/13	51,674	51,674	57,000	53,963	(0.79)	7,713	15M	788B
1399/11/12	52,126	52,126	52,126	54,393	(0.87)	102	155K	8B
1399/11/11	53,168	53,168	53,168	54,869	(1.96)	205	350K	19B
1399/11/08	53,989	53,989	53,989	55,966	(1.52)	88	253K	14B
1399/11/07	54,655	54,655	54,655	56,830	(1.22)	88	203K	11B
1399/11/06	55,492	55,492	55,492	57,531	(1.51)	128	251K	14B
1399/11/05	56,763	56,763	56,763	58,412	(2.24)	200	372K	21B
1399/11/04	63,138	57,126	63,138	59,750	(0.64)	2,662	4M	263B
1399/11/01	57,006	57,006	60,569	60,132	4.24	840	1M	78B
1399/10/30	56,965	56,965	56,965	57,685	(3.8)	254	600K	34B
1399/10/29	58,264	58,264	58,264	59,963	(2.23)	95	352K	20B
1399/10/27	60,202	60,202	60,900	61,330	(3.22)	379	514K	31B
1399/10/24	66,800	61,972	66,800	63,370	(2.86)	2,390	3M	185B
1399/10/23	61,000	61,000	67,000	65,233	2.05	2,504	2M	154B
1399/10/22	65,020	62,482	66,750	63,921	(2.81)	3,212	3M	207B
1399/10/21	64,500	64,500	66,196	65,770	4.32	2,843	3M	186B
1399/10/20	63,182	61,600	65,000	63,044	(0.22)	2,710	3M	171B
1399/10/17	64,399	60,210	64,740	63,182	2.19	3,114	3M	191B
1399/10/16	57,020	57,020	62,529	61,830	3.83	3,731	5M	280B
1399/10/15	59,260	58,576	62,296	59,552	(3.42)	4,945	5M	273B
1399/10/14	61,739	58,000	61,934	61,658	4.53	5,037	9M	532B
1399/10/13	57,600	55,100	60,827	58,985	1.82	4,536	5M	318B
1399/10/10	58,492	54,600	58,492	57,931	3.99	3,296	8M	468B
1399/10/09	55,707	55,707	55,707	55,707	5.00	740	1M	78B
1399/10/08	53,094	53,094	53,094	53,055	4.92	634	1M	55B
1399/10/07	50,667	50,667	50,667	50,566	4.79	548	1M	51B
1399/10/06	49,110	46,200	50,286	48,255	0.76	2,723	3M	140B
1399/10/03	46,860	46,860	50,000	47,892	(2.91)	2,451	3M	125B
1399/10/02	49,320	48,240	49,531	49,326	4.56	2,210	3M	142B
1399/10/01	45,900	45,000	47,496	47,173	4.28	1,935	3M	119B
1399/09/30	45,510	43,642	47,431	45,235	(1.53)	1,648	2M	77B
1399/09/29	46,000	45,357	49,969	45,938	(3.78)	2,307	3M	125B
1399/09/26	46,092	46,092	46,092	47,744	(1.59)	162	311K	14B
1399/09/25	46,799	46,799	46,800	48,517	(1.51)	218	295K	14B
1399/09/24	51,482	48,908	51,482	49,262	(4.31)	1,044	1M	67B
1399/09/22	53,400	51,520	53,400	51,482	0.31	209	146K	8B
1399/09/19	51,439	49,040	51,445	51,321	4.75	1,954	3M	129B
1399/09/18	48,000	46,010	49,456	48,996	4.02	1,403	2M	79B
1399/09/17	43,650	43,650	48,169	47,101	2.67	2,194	3M	130B
1399/09/16	46,129	43,988	46,129	45,876	4.42	1,771	2M	99B
1399/09/15	43,890	43,000	43,943	43,933	4.97	702	2M	67B
1399/09/12	40,500	40,500	42,288	41,851	3.91	1,520	3M	115B
1399/09/11	37,860	37,757	41,490	40,275	1.34	1,515	2M	85B
1399/09/10	41,280	38,611	42,229	39,744	(2.21)	2,074	3M	130B
1399/09/09	40,870	38,924	40,870	40,643	4.42	2,267	7M	267B
1399/09/08	39,265	39,265	39,265	38,924	4.09	117	1M	43B
1399/09/05	37,835	37,835	37,835	37,396	3.78	89	1M	44B
1399/09/04	36,034	36,034	36,034	36,034	5.00	103	2M	57B
1399/09/03	35,780	35,780	35,780	34,319	0.71	50	216K	8B
1399/09/02	33,015	33,015	34,831	34,077	2.73	539	911K	32B
1399/09/01	34,450	32,871	34,450	33,173	0.92	540	573K	19B
1399/08/28	32,786	32,300	33,690	32,870	2.08	872	1M	38B
1399/08/27	30,712	30,712	32,800	32,199	(0.33)	592	1M	34B
1399/08/26	31,501	31,501	33,000	32,306	(0.11)	480	457K	15B
1399/08/25	33,816	31,056	33,817	32,341	0.41	532	1M	37B
1399/08/24	33,194	31,120	33,194	32,208	1.88	668	1M	43B
1399/08/21	32,499	30,500	32,640	31,614	(0.74)	692	1M	42B
1399/08/20	33,500	30,630	33,500	31,849	(0.99)	686	712K	22B
1399/08/19	31,177	31,177	34,370	32,166	(1.98)	1,020	3M	80B
1399/08/18	31,212	31,212	31,212	32,817	(0.11)	23	35K	1B
1399/08/17	31,268	31,268	31,268	32,854	(0.18)	33	55K	2B
1399/08/14	34,300	32,117	34,944	32,913	(2.64)	542	1M	37B
1399/08/12	31,756	31,756	35,030	33,807	1.21	858	830K	28B
1399/08/11	32,650	32,601	34,000	33,404	(2.66)	448	829K	27B
1399/08/10	33,444	33,444	35,204	34,316	(2.52)	459	778K	26B
1399/08/07	33,718	33,718	33,722	35,204	(0.81)	82	228K	8B
1399/08/06	33,722	33,722	33,722	35,492	(0.01)	11	3K	106M
1399/08/05	33,767	33,767	33,767	35,496	(0.14)	16	38K	1B
1399/08/03	33,877	33,877	33,877	35,544	(0.32)	84	90K	3B
1399/07/30	34,098	34,098	35,000	35,659	(0.65)	149	186K	6B
1399/07/29	34,107	34,107	34,107	35,892	(0.03)	17	7K	253M
1399/07/28	34,115	34,115	34,115	35,902	(0.02)	16	6K	210M
1399/07/27	34,387	34,387	34,980	35,910	(0.79)	184	219K	8B
1399/07/23	34,780	34,697	35,200	36,196	(0.9)	276	244K	8B
1399/07/22	35,400	35,384	36,700	36,523	(1.94)	443	534K	19B
1399/07/21	37,990	35,638	37,990	37,246	(0.71)	401	298K	11B
1399/07/20	36,400	36,400	38,940	37,513	0.15	630	441K	17B
1399/07/19	37,900	36,113	38,300	37,456	(1.47)	620	655K	24B
1399/07/16	36,529	36,529	39,397	38,013	(1.11)	760	649K	24B
1399/07/15	36,700	36,700	40,058	38,441	0.76	211	241K	10B
1399/07/14	36,284	36,284	36,284	38,151	(0.11)	32	29K	1B
1399/07/13	36,372	36,372	36,372	38,193	(0.24)	52	63K	2B
1399/07/12	36,457	36,457	36,457	38,286	(0.23)	83	60K	2B
1399/07/09	36,502	36,502	36,502	38,375	(0.12)	27	32K	1B
1399/07/08	36,511	36,511	36,511	38,423	(0.02)	20	6K	219M
1399/07/07	36,517	36,517	36,517	38,432	(0.02)	12	4K	151M
1399/07/06	36,572	36,572	36,572	38,438	(0.15)	32	39K	1B
1399/07/05	36,880	36,818	38,000	38,496	(0.67)	170	180K	7B
1399/07/02	37,651	37,620	39,400	38,755	(2.13)	585	611K	23B
1399/07/01	38,400	38,400	40,000	39,599	(2.03)	349	491K	19B
1399/06/31	38,461	38,461	38,461	40,421	(0.16)	66	38K	1B
1399/06/30	39,091	39,091	39,100	40,485	(1.61)	278	386K	15B
1399/06/29	39,668	39,668	39,668	41,148	(1.45)	269	348K	14B
1399/06/26	43,490	40,090	44,128	41,755	(1.05)	1,014	692K	29B
1399/06/25	41,787	41,787	43,500	42,199	(4.06)	1,722	2M	75B
1399/06/24	41,894	41,894	41,894	43,986	(0.25)	65	56K	2B
1399/06/23	42,028	42,028	42,028	44,098	(0.32)	71	71K	3B
1399/06/22	42,711	42,711	44,000	44,239	(1.6)	396	384K	16B
1399/06/19	43,061	43,061	43,061	44,958	(0.81)	166	177K	8B
1399/06/18	43,144	43,144	43,144	45,327	(0.19)	66	42K	2B
1399/06/17	43,367	43,367	43,367	45,414	(0.51)	125	112K	5B
1399/06/16	43,530	43,530	43,530	45,649	(0.38)	70	82K	4B
1399/06/15	43,655	43,655	43,655	45,821	(0.29)	69	62K	3B
1399/06/12	43,687	43,687	43,687	45,952	(0.07)	35	16K	694M
1399/06/11	43,762	43,762	43,762	45,986	(0.17)	49	37K	2B
1399/06/10	49,000	44,553	49,000	46,065	(1.77)	415	561K	25B
1399/06/05	44,142	44,142	48,587	46,897	0.93	1,243	1M	54B
1399/06/04	44,636	44,636	44,636	46,464	(1.11)	247	230K	10B
1399/06/03	44,684	44,684	44,684	46,985	(0.11)	61	22K	992M
1399/06/02	45,118	45,118	45,130	47,035	(0.96)	177	200K	9B
1399/06/01	47,000	45,680	49,000	47,492	(1.23)	310	286K	13B
1399/05/29	46,120	46,120	46,120	48,084	(0.95)	154	189K	9B
1399/05/28	50,000	46,080	50,194	48,547	1.55	832	734K	36B
1399/05/27	49,306	46,841	50,759	47,804	(3.05)	1,094	1M	58B
1399/05/26	47,990	47,342	51,440	49,306	(1.06)	1,114	2M	90B
1399/05/25	48,500	48,012	50,000	49,833	(1.39)	309	307K	15B
1399/05/22	49,999	47,400	51,411	50,538	3.22	1,310	3M	131B
1399/05/21	48,400	48,396	51,980	48,963	(3.89)	1,065	2M	76B
1399/05/20	54,442	49,258	54,442	50,943	(1.75)	2,094	4M	194B
1399/05/19	53,193	53,193	53,193	51,850	2.35	466	464K	25B
1399/05/15	48,000	46,670	50,880	50,660	4.54	1,238	5M	233B
1399/05/14	51,480	48,025	51,480	48,458	(4.14)	1,609	2M	96B
1399/05/13	52,085	48,061	52,085	50,552	1.91	1,351	1M	60B
1399/05/12	50,916	50,916	50,916	49,605	2.30	278	481K	24B
1399/05/11	50,090	50,090	50,090	48,492	1.65	271	346K	17B
1399/05/08	48,109	48,100	48,109	47,705	4.12	619	846K	41B
1399/05/07	45,000	44,120	46,320	45,819	3.86	618	854K	39B
1399/05/06	44,450	43,977	46,000	44,115	(4.7)	2,021	2M	94B
1399/05/05	48,000	45,911	48,330	46,291	(4.21)	1,604	1M	62B
1399/05/04	48,100	47,000	50,630	48,327	(0.69)	2,000	2M	79B
1399/05/01	50,526	48,461	51,000	48,665	(4.6)	1,719	2M	101B
1399/04/31	50,850	50,256	53,000	51,011	(3.57)	1,926	2M	79B
1399/04/30	53,600	52,623	55,550	52,901	(4.5)	3,190	3M	176B
1399/04/29	58,900	54,245	58,950	55,392	(2.99)	3,053	3M	150B
1399/04/28	54,000	53,050	57,648	57,100	4.00	2,200	3M	145B
1399/04/25	59,500	54,286	59,500	54,903	(3.92)	2,033	2M	104B
1399/04/24	57,571	55,378	57,571	57,143	4.22	1,742	2M	136B
1399/04/23	53,990	52,920	55,559	54,830	3.62	1,794	2M	94B
1399/04/22	52,914	52,914	52,914	52,914	5.00	989	1M	65B
1399/04/21	49,379	49,379	52,850	50,395	(3.04)	2,479	2M	122B
1399/04/18	52,700	51,885	54,100	51,977	(4.83)	1,306	2M	80B
1399/04/17	57,966	52,972	57,966	54,615	(2.05)	2,221	3M	138B
1399/04/16	56,149	56,149	56,149	55,759	4.27	643	757K	42B
1399/04/15	52,000	51,445	56,000	53,476	(1.25)	2,447	2M	100B
1399/04/14	57,900	53,609	57,900	54,152	(4.04)	1,882	1M	81B
1399/04/11	61,500	55,796	61,500	56,430	(3.92)	2,886	3M	156B
1399/04/10	57,000	57,000	58,784	58,732	4.91	1,598	2M	98B
1399/04/09	55,000	54,151	59,850	55,985	(3.24)	1,470	1M	70B
1399/04/08	58,030	57,760	59,673	57,858	(4.84)	1,692	2M	108B
1399/04/07	62,862	59,676	62,869	60,799	(3.21)	2,238	2M	143B
1399/04/04	62,786	62,786	63,490	62,816	(4.95)	1,617	2M	112B
1399/04/03	69,600	62,976	69,604	66,090	(0.3)	4,965	5M	300B
1399/04/02	65,800	64,000	66,431	66,290	4.78	1,236	1M	83B
1399/04/01	62,000	58,192	64,316	63,268	3.29	2,660	4M	222B
1399/03/31	61,324	59,000	61,324	61,254	4.88	2,622	5M	323B
1399/03/27	58,400	57,400	58,451	58,404	4.91	3,123	4M	238B
1399/03/26	55,110	53,225	57,024	55,668	2.50	2,704	2M	131B
1399/03/25	57,289	52,030	57,289	54,309	(0.68)	1,766	2M	107B
1399/03/24	54,888	53,160	55,165	54,681	4.08	1,631	2M	88B
1399/03/21	51,000	51,000	53,800	52,539	2.45	1,347	1M	75B
1399/03/20	50,741	50,741	53,998	51,285	(3.98)	1,426	1M	57B
1399/03/19	55,600	52,550	55,600	53,411	(3.44)	1,380	2M	89B
1399/03/18	53,399	53,399	56,222	55,315	3.31	2,083	2M	137B
1399/03/17	55,158	50,655	55,158	53,545	0.42	2,196	2M	102B
1399/03/13	53,321	53,011	53,321	53,321	5.00	1,039	2M	115B
1399/03/12	51,098	49,600	51,098	50,782	4.35	604	961K	49B
1399/03/11	48,875	44,221	48,875	48,665	4.55	832	2M	78B
1399/03/10	48,223	48,223	48,223	46,548	1.35	148	294K	14B
1399/03/07	43,000	43,000	47,152	45,927	2.27	696	621K	29B
1399/03/06	44,411	44,367	47,999	44,907	(3.84)	1,380	2M	68B
1399/03/03	48,010	45,610	48,010	46,702	(0.79)	878	883K	41B
1399/02/29	48,794	48,794	48,794	48,794	5.00	1,177	2M	103B
1399/02/28	44,200	43,959	47,388	46,471	2.97	918	894K	42B
1399/02/27	47,920	43,772	47,920	45,132	(2.01)	1,517	1M	56B
1399/02/24	45,567	45,567	48,699	46,059	(3.97)	2,434	2M	111B
1399/02/23	47,750	47,423	49,700	47,965	(3.91)	1,074	810K	39B
1399/02/22	49,841	49,841	52,258	49,918	(4.85)	1,403	1M	60B
1399/02/21	54,400	51,299	55,800	52,464	(2.84)	2,826	2M	117B
1399/02/20	52,520	52,001	55,137	53,998	2.83	2,308	2M	112B
1399/02/17	52,512	52,512	52,512	52,512	(5.0)	909	1M	63B
1399/02/16	55,500	54,811	57,350	55,275	(4.19)	1,384	2M	84B
1399/02/15	57,580	57,580	60,000	57,695	(4.81)	2,347	3M	157B
1399/02/14	60,753	54,999	60,753	60,610	4.75	2,699	3M	184B
1399/02/13	57,861	57,799	57,861	57,860	5.00	3,632	5M	285B
1399/02/10	53,000	52,990	55,232	55,106	4.76	2,046	3M	149B
1399/02/09	56,000	52,055	56,000	52,602	(4.0)	2,677	3M	166B
1399/02/08	54,030	53,851	56,300	54,794	(1.34)	2,047	3M	156B
1399/02/07	60,300	54,747	60,300	55,536	(3.63)	2,438	3M	156B
1399/02/06	57,799	56,801	57,810	57,628	4.67	1,319	2M	102B
1399/02/03	53,085	53,085	57,500	55,058	(1.47)	2,375	5M	268B
1399/02/02	55,765	55,764	58,000	55,878	(4.8)	848	871K	49B
1399/02/01	58,538	58,538	60,500	58,698	(4.74)	1,567	2M	136B
1399/01/31	65,000	61,351	65,100	61,618	(4.59)	2,065	3M	191B
1399/01/30	62,021	62,000	65,122	64,579	9.33	1,485	4M	257B
1399/01/25	57,000	54,476	59,767	59,068	3.77	1,055	4M	250B
1399/01/24	57,002	54,373	57,002	56,921	4.85	996	4M	209B
1399/01/23	54,299	53,000	54,360	54,288	4.86	530	2M	93B
1399/01/20	47,005	47,005	51,901	51,772	4.74	688	4M	211B
1399/01/19	48,850	47,000	49,698	49,430	4.43	837	3M	168B
1399/01/18	47,381	45,710	48,600	47,332	(0.1)	860	812K	38B
1399/01/17	49,200	45,712	49,200	47,381	0.67	938	962K	46B
1399/01/16	47,000	45,005	47,096	47,064	4.93	804	1M	57B
1399/01/11	44,677	42,627	45,693	44,854	3.07	1,041	1M	56B
1399/01/10	44,820	41,500	44,826	43,518	1.93	1,942	2M	101B
1399/01/09	42,000	41,052	42,863	42,692	4.58	704	1M	49B
1399/01/06	41,040	40,100	41,049	40,822	4.42	553	1M	48B
1399/01/05	39,500	38,700	39,936	39,095	2.79	337	863K	34B
1398/12/28	38,366	36,336	39,363	38,035	0.02	715	602K	23B
1398/12/27	40,850	37,468	40,850	38,026	(3.58)	758	1M	38B
1398/12/26	39,000	37,211	40,852	39,439	1.37	764	1M	45B
1398/12/25	37,250	37,250	37,250	38,907	(0.77)	115	196K	7B
1398/12/24	37,800	37,450	40,709	39,210	(0.54)	324	216K	8B
1398/12/21	38,600	38,600	40,530	39,421	2.13	746	770K	31B
1398/12/20	38,337	38,337	40,344	38,600	(4.35)	1,283	3M	123B
1398/12/19	39,672	39,672	41,760	40,354	(3.37)	378	807K	32B
1398/12/17	40,596	40,596	43,493	41,760	(2.27)	1,495	2M	83B
1398/12/14	42,780	41,011	42,780	42,732	4.88	2,530	8M	347B
1398/12/13	40,743	40,743	40,743	40,743	5.00	1,228	11M	444B
1398/12/12	38,803	38,800	38,803	38,803	5.00	1,411	10M	387B
1398/12/11	36,001	36,000	38,583	36,956	0.57	721	2M	75B
1398/12/10	36,397	36,397	38,200	36,746	(4.09)	648	494K	18B
1398/12/07	39,200	37,734	39,200	38,312	1.08	679	591K	23B
1398/12/06	39,000	37,252	39,000	37,901	(0.98)	793	519K	20B
1398/12/05	40,000	37,886	40,740	38,276	(4.02)	726	585K	22B
1398/12/04	38,800	38,799	40,300	39,879	2.78	443	259K	10B
1398/12/03	36,489	36,489	40,250	38,801	1.02	386	225K	9B
1398/11/30	38,418	37,621	39,000	38,409	1.01	419	318K	12B
1398/11/29	39,111	36,011	39,111	38,024	0.61	500	287K	11B
1398/11/28	37,000	37,000	37,880	37,795	4.76	813	736K	28B
1398/11/27	34,699	34,007	36,585	36,077	3.54	677	586K	21B
1398/11/26	35,351	33,565	35,650	34,843	1.21	331	239K	8B
1398/11/23	33,500	33,000	34,562	34,427	4.59	422	450K	15B
1398/11/21	34,000	32,101	34,000	32,917	(2.56)	370	323K	11B
1398/11/20	33,507	33,462	34,999	33,781	(4.09)	466	411K	14B
1398/11/19	37,000	33,920	37,000	35,223	(1.35)	440	308K	11B
1398/11/16	37,280	34,500	37,280	35,704	0.49	493	727K	26B
1398/11/15	34,700	34,700	35,667	35,531	4.60	263	522K	19B
1398/11/14	34,064	32,772	35,000	33,969	(0.28)	728	1M	43B
1398/11/13	32,865	32,865	34,483	34,064	(1.22)	335	338K	12B
1398/11/12	34,455	33,003	35,710	34,484	(0.07)	494	663K	23B
1398/11/08	35,000	33,560	35,001	34,507	1.43	311	305K	11B
1398/11/07	34,000	33,469	34,808	34,019	1.64	313	563K	19B
1398/11/06	34,188	33,000	34,188	33,469	2.13	462	843K	28B
1398/11/05	34,000	32,604	34,000	32,771	0.52	589	900K	29B
1398/11/02	32,770	32,000	33,479	32,603	2.00	477	576K	19B
1398/11/01	32,002	31,480	32,900	31,963	(3.54)	770	1M	42B
1398/10/30	33,701	32,200	33,701	33,136	3.23	807	1M	35B
1398/10/29	32,000	30,893	32,431	32,098	3.92	643	1M	39B
1398/10/28	30,892	29,700	30,892	30,887	4.98	522	1M	46B
1398/10/25	29,421	29,421	29,421	29,421	5.00	177	369K	11B
1398/10/24	28,020	28,020	28,020	28,020	5.00	124	301K	8B
1398/10/23	26,686	26,686	26,686	26,686	5.00	45	43K	1B
1398/10/22	25,416	25,416	25,416	25,416	5.00	62	445K	11B
1398/10/21	24,206	24,206	24,206	24,206	2.00	30	23K	548M
1398/10/18	23,732	23,732	23,732	23,732	(2.0)	30	43K	1B
1398/10/17	23,700	23,323	25,775	24,216	(1.36)	469	1M	26B
1398/10/15	24,509	24,509	25,699	24,550	(4.84)	852	3M	73B
1398/10/14	25,798	25,798	25,798	25,798	(5.0)	44	83K	2B
1398/10/11	26,901	26,500	27,690	27,155	2.23	827	1M	36B
1398/10/10	27,899	25,266	27,899	26,562	(0.12)	789	1M	29B
1398/10/09	26,400	26,107	26,635	26,595	4.84	462	1M	28B
1398/10/08	25,000	24,000	26,001	25,367	2.44	1,013	2M	53B
1398/10/07	25,016	23,850	25,016	24,763	3.94	1,063	906K	22B
1398/10/04	23,000	22,335	24,209	23,825	3.33	1,126	2M	38B
1398/10/03	23,155	22,659	23,559	23,057	(0.79)	666	1M	23B
1398/10/02	24,350	22,991	24,650	23,240	(3.97)	1,021	2M	41B
1398/10/01	25,557	23,920	25,557	24,201	(3.72)	751	755K	18B
1398/09/30	25,000	24,600	25,963	25,137	(1.57)	633	727K	18B
1398/09/27	26,000	24,500	26,000	25,539	2.61	666	784K	20B
1398/09/26	24,999	24,333	25,477	24,889	2.58	676	1M	32B
1398/09/25	23,801	23,801	24,980	24,264	0.81	503	750K	18B
1398/09/24	25,498	23,500	25,498	24,068	(1.12)	735	918K	22B
1398/09/23	23,002	23,002	24,504	24,340	4.29	843	1M	36B
1398/09/20	22,631	22,626	24,194	23,338	(2.01)	886	1M	31B
1398/09/19	24,595	22,500	24,595	23,816	1.67	1,076	2M	36B
1398/09/18	23,394	23,000	23,426	23,424	4.99	526	933K	22B
1398/09/17	22,355	21,502	22,384	22,311	4.65	943	3M	72B
1398/09/16	21,296	20,383	21,402	21,319	4.59	845	2M	42B
1398/09/13	20,250	19,851	20,800	20,383	2.89	601	1M	23B
1398/09/12	19,710	19,633	20,350	19,810	(4.14)	791	2M	30B
1398/09/11	21,689	20,086	21,689	20,666	(2.26)	533	669K	14B
1398/09/10	22,000	20,757	22,000	21,143	(1.43)	484	569K	12B
1398/09/09	21,000	20,600	21,800	21,449	0.32	554	607K	13B
1398/09/06	21,000	20,300	21,653	21,380	3.68	750	1M	23B
1398/09/05	20,490	19,601	21,353	20,622	1.01	720	982K	20B
1398/09/04	20,648	19,800	20,960	20,416	0.18	633	695K	14B
1398/09/03	20,032	20,000	20,895	20,380	1.84	690	1M	22B
1398/09/02	19,173	19,005	20,025	20,012	4.93	569	1M	28B
1398/08/29	19,199	18,400	19,199	19,072	3.36	291	498K	9B
1398/08/28	17,538	17,538	18,700	18,452	3.42	250	351K	6B
1398/08/27	17,640	17,640	18,500	17,841	(3.92)	441	754K	13B
1398/08/26	18,569	18,568	18,569	18,568	(5.0)	99	143K	3B
1398/08/25	19,700	19,101	20,100	19,545	1.53	378	438K	9B
1398/08/22	19,000	18,856	19,800	19,250	(2.16)	541	663K	13B
1398/08/21	20,900	19,446	20,900	19,675	(3.88)	875	1M	27B
1398/08/20	20,135	19,160	21,000	20,469	1.64	508	648K	13B
1398/08/19	21,450	19,710	21,450	20,139	(2.93)	842	1M	22B
1398/08/18	20,755	20,000	20,756	20,747	4.95	573	2M	35B
1398/08/14	19,849	19,000	19,849	19,768	4.57	998	3M	51B
1398/08/13	18,276	18,276	19,189	18,904	3.44	233	441K	8B
1398/08/12	19,119	17,800	19,119	18,276	(1.77)	523	574K	10B
1398/08/11	19,979	18,420	19,979	18,605	(4.04)	597	918K	17B
1398/08/08	19,419	19,000	19,423	19,389	4.81	317	523K	10B
1398/08/06	18,490	17,256	18,882	18,499	2.87	290	553K	10B
1398/08/04	17,816	17,807	18,612	17,983	(4.06)	488	1M	22B
1398/08/01	19,000	18,256	19,500	18,744	(2.46)	85	179K	3B
1398/07/30	18,210	18,033	19,796	19,216	1.92	568	2M	32B
1398/07/29	18,854	18,854	18,854	18,854	(5.0)	85	491K	9B
1398/07/28	19,765	19,760	20,590	19,846	(4.58)	83	179K	4B
1398/07/24	20,698	20,698	21,590	20,799	(4.53)	748	2M	43B
1398/07/23	22,170	21,731	22,170	21,787	(4.75)	119	237K	5B
1398/07/22	22,932	21,563	22,932	22,874	4.73	1,931	6M	135B
1398/07/21	21,840	21,840	21,840	21,840	5.00	169	405K	9B
1398/07/20	20,799	20,740	20,800	20,800	5.00	129	141K	3B
1398/07/17	20,000	18,860	20,738	19,810	0.06	324	297K	6B
1398/07/16	20,170	19,164	20,640	19,798	(1.85)	342	782K	15B
1398/07/15	19,850	19,850	21,000	20,172	(0.5)	368	678K	14B
1398/07/14	21,700	20,060	21,700	20,273	(3.99)	396	762K	15B
1398/07/13	21,880	20,786	21,880	21,115	1.11	257	617K	13B
1398/07/10	20,810	20,810	21,880	20,884	(4.66)	551	1M	29B
1398/07/09	22,600	21,470	22,600	21,905	(2.83)	88	114K	2B
1398/07/03	22,100	22,100	22,577	22,543	4.84	636	1M	23B
1398/07/02	20,599	20,035	21,904	21,502	3.07	1,103	4M	94B
1398/07/01	20,599	19,490	21,341	20,861	2.64	1,287	6M	116B
1398/06/31	21,999	20,151	21,999	20,325	(4.18)	1,561	2M	41B
1398/06/30	20,990	19,835	21,236	21,211	4.88	499	1M	29B
1398/06/27	19,800	19,700	20,553	20,225	3.32	877	1M	30B
1398/06/26	19,604	19,064	19,604	19,575	4.84	343	895K	18B
1398/06/25	18,702	17,813	18,702	18,671	4.82	479	2M	31B
1398/06/24	17,812	17,800	17,812	17,812	5.00	283	1M	24B
1398/06/23	16,910	16,257	16,975	16,964	4.93	264	665K	11B
1398/06/20	16,100	15,270	16,257	16,167	4.42	466	1M	19B
1398/06/17	16,300	15,300	16,300	15,483	(2.24)	345	382K	6B
1398/06/16	15,101	15,101	15,933	15,838	4.37	470	673K	11B
1398/06/13	15,495	14,991	15,495	15,175	2.35	336	418K	6B
1398/06/12	14,700	14,510	15,248	14,827	(1.4)	411	696K	10B
1398/06/11	15,848	14,958	15,848	15,037	(4.5)	452	725K	11B
1398/06/10	16,050	15,500	16,050	15,745	(1.18)	318	382K	6B
1398/06/09	15,920	15,555	16,439	15,933	0.64	338	401K	6B
1398/06/06	15,600	15,257	16,199	15,831	(1.43)	477	578K	9B
1398/06/05	16,400	15,590	16,700	16,060	0.17	389	354K	6B
1398/06/04	16,300	15,551	16,300	16,033	2.38	343	497K	8B
1398/06/03	16,355	15,538	16,481	15,661	(4.24)	750	2M	24B
1398/06/02	15,935	15,935	16,419	16,355	4.58	570	710K	12B
1398/05/30	15,129	15,129	15,709	15,638	4.53	435	771K	12B
1398/05/28	14,601	14,601	15,130	14,961	3.76	486	563K	8B
1398/05/27	13,999	13,999	14,598	14,419	3.68	610	972K	14B
1398/05/26	13,720	13,720	13,991	13,907	1.13	308	278K	4B
1398/05/23	13,700	13,651	13,980	13,751	0.53	286	399K	5B
1398/05/22	14,093	13,600	14,093	13,678	(1.51)	393	405K	6B
1398/05/20	14,140	13,800	14,140	13,888	(0.12)	369	343K	5B
1398/05/19	14,150	13,686	14,150	13,904	1.59	239	285K	4B
1398/05/16	13,899	13,530	13,899	13,686	0.61	318	375K	5B
1398/05/15	13,800	13,300	13,800	13,603	0.41	271	347K	5B
1398/05/14	13,500	13,280	13,749	13,548	1.90	330	360K	5B
1398/05/13	13,049	12,701	13,450	13,295	1.57	218	244K	3B
1398/05/12	13,487	13,013	13,487	13,090	(0.65)	269	251K	3B
1398/05/09	13,200	13,000	13,330	13,175	(1.15)	213	303K	4B
1398/05/08	13,800	13,290	13,800	13,328	(0.11)	132	169K	2B
1398/05/07	13,800	13,268	14,000	13,343	(4.46)	407	481K	6B
1398/05/06	14,287	13,800	14,299	13,966	(1.62)	272	213K	3B
1398/05/05	14,380	13,950	14,380	14,196	3.08	519	848K	12B
1398/05/02	13,368	13,368	13,864	13,772	4.30	374	491K	7B
1398/05/01	13,030	13,015	14,180	13,204	(3.61)	544	534K	7B
1398/04/31	13,750	13,500	13,970	13,699	(1.18)	271	331K	5B
1398/04/30	14,000	13,700	14,290	13,863	0.03	205	195K	3B
1398/04/29	14,099	13,650	14,330	13,859	(0.57)	303	318K	4B
1398/04/26	13,100	13,050	14,340	13,939	1.92	416	439K	6B
1398/04/25	14,100	13,593	14,100	13,676	(4.42)	290	514K	7B
1398/04/24	15,270	14,256	15,270	14,308	(4.65)	408	470K	7B
1398/04/23	15,290	14,701	15,290	15,006	3.04	622	892K	13B
1398/04/22	14,599	14,163	14,613	14,563	4.63	540	1M	21B
1398/04/19	13,400	13,400	14,169	13,918	3.13	712	2M	23B
1398/04/18	13,698	13,301	13,698	13,495	(1.36)	270	285K	4B
1398/04/17	13,760	13,557	13,760	13,681	(0.95)	733	1M	15B
1398/04/16	13,699	13,694	13,995	13,812	0.85	761	1M	20B
1398/04/15	13,963	13,350	13,963	13,695	2.98	1,153	3M	43B
1398/04/12	13,299	13,299	13,299	13,299	5.00	53	309K	4B
1398/04/11	12,666	12,666	12,666	12,666	5.00	49	269K	3B
1398/04/10	11,500	11,500	12,167	12,063	4.10	153	810K	10B
1398/04/09	11,800	11,380	11,800	11,588	(1.46)	37	111K	1B
1398/04/05	11,899	11,412	11,980	11,760	1.12	180	426K	5B
1398/04/04	12,000	11,400	12,000	11,630	(2.12)	157	370K	4B
1398/04/03	12,000	11,700	12,050	11,882	2.84	251	369K	4B
1398/04/02	11,880	11,127	11,900	11,554	(1.29)	246	384K	4B
1398/04/01	12,290	11,676	12,290	11,705	(4.53)	71	280K	3B
1398/03/26	12,600	12,000	12,999	12,260	(1.22)	212	347K	4B
1398/03/25	11,901	11,901	12,500	12,412	0.62	287	573K	7B
1398/03/22	12,103	11,742	12,590	12,335	(0.19)	335	704K	9B
1398/03/21	12,500	11,800	12,520	12,359	0.34	471	843K	10B
1398/03/20	11,765	11,765	12,808	12,317	(0.49)	895	3M	43B
1398/03/19	12,900	12,255	12,990	12,378	25.12	88	191K	2B
1398/03/11	11,479	10,800	11,479	11,043	(2.4)	446	994K	11B
1398/03/08	11,600	11,201	11,600	11,315	(2.55)	218	547K	6B
1398/03/07	11,750	11,400	11,750	11,611	2.40	288	434K	5B
1398/03/05	11,232	11,195	11,498	11,339	2.71	314	668K	8B
1398/03/04	11,011	10,850	11,200	11,040	2.34	200	313K	3B
1398/03/01	11,001	10,500	11,300	10,788	(2.22)	264	555K	6B
1398/02/31	11,129	10,711	11,319	11,033	(0.59)	286	735K	8B
1398/02/30	11,750	10,936	11,750	11,099	(3.58)	448	1M	11B
1398/02/29	11,576	10,751	11,576	11,511	4.41	1,088	5M	53B
1398/02/28	11,025	11,025	11,025	11,025	5.00	89	181K	2B
1398/02/25	10,500	10,500	10,500	10,500	5.00	131	1M	11B
1398/02/24	10,000	10,000	10,000	10,000	5.00	79	541K	5B
1398/02/23	9,348	9,348	9,621	9,524	3.94	362	1M	13B
1398/02/22	9,300	8,800	9,493	9,163	(0.01)	234	417K	4B
1398/02/21	8,940	8,939	9,180	9,164	4.82	269	1M	9B
1398/02/18	8,552	8,522	8,938	8,743	2.59	159	328K	3B
1398/02/17	8,524	8,516	8,886	8,522	(4.93)	203	819K	7B
1398/02/16	9,151	8,932	9,151	8,964	(4.66)	182	385K	3B
1398/02/15	9,700	9,170	9,700	9,402	1.02	256	598K	6B
1398/02/14	9,100	9,100	9,349	9,307	4.53	233	829K	8B
1398/02/11	8,799	8,788	9,060	8,904	2.52	288	703K	6B
1398/02/10	8,890	8,600	8,890	8,685	0.39	265	542K	5B
1398/02/09	8,750	8,559	8,750	8,651	0.20	329	480K	4B
1398/02/08	8,840	8,521	8,840	8,634	(0.78)	386	750K	6B
1398/02/07	8,736	8,502	8,850	8,702	(0.66)	287	618K	5B
1398/02/04	8,850	8,613	8,851	8,760	1.49	151	244K	2B
1398/02/03	8,395	8,395	8,879	8,631	(2.04)	129	160K	1B
1398/02/02	9,012	8,650	9,012	8,811	2.66	334	601K	5B
1398/01/31	8,420	8,417	8,640	8,583	4.30	145	249K	2B
1398/01/28	8,153	8,151	8,390	8,229	(4.09)	416	632K	5B
1398/01/27	9,093	8,509	9,093	8,580	(4.2)	497	787K	7B
1398/01/26	8,921	8,801	9,233	8,956	(3.31)	746	1M	11B
1398/01/25	9,502	9,240	9,502	9,263	(4.76)	263	370K	3B
1398/01/24	10,000	9,510	10,000	9,726	(1.58)	467	781K	8B
1398/01/21	9,710	9,500	9,923	9,882	4.56	519	1M	14B
1398/01/20	9,163	8,940	9,775	9,451	0.67	321	602K	6B
1398/01/19	9,505	9,347	9,510	9,388	(4.57)	476	794K	7B
1398/01/18	10,080	9,601	10,258	9,838	(0.96)	510	694K	7B
1398/01/17	9,897	9,750	10,105	9,933	2.70	425	997K	10B
1398/01/11	9,799	9,490	9,897	9,672	(0.95)	550	1M	13B
1398/01/10	9,870	9,500	9,998	9,765	0.35	363	517K	5B
1398/01/07	10,300	9,500	10,300	9,731	(1.25)	601	893K	9B
1398/01/06	9,500	9,500	9,946	9,854	4.02	676	2M	15B
1398/01/05	9,098	9,098	9,499	9,473	4.71	382	861K	8B
1397/12/28	8,930	8,930	9,245	9,047	2.43	268	411K	4B
1397/12/27	8,890	8,710	8,920	8,832	3.84	191	264K	2B
1397/12/26	8,300	8,110	8,561	8,505	4.30	204	338K	3B
1397/12/25	8,520	8,102	8,520	8,154	(4.39)	335	780K	6B
1397/12/22	8,801	8,500	8,801	8,528	(4.68)	451	1M	9B
1397/12/21	9,190	8,800	9,200	8,947	(0.79)	316	682K	6B
1397/12/20	8,713	8,713	9,249	9,018	1.93	382	869K	8B
1397/12/19	9,000	8,684	9,100	8,847	(3.21)	691	2M	14B
1397/12/18	8,702	8,644	9,478	9,140	1.20	727	2M	15B
1397/12/15	9,076	8,780	9,076	9,032	4.49	623	2M	21B
1397/12/14	8,644	8,644	8,644	8,644	4.99	54	244K	2B
1397/12/13	8,248	8,100	8,264	8,233	4.60	110	387K	3B
1397/12/12	7,650	7,400	8,040	7,871	2.78	470	1M	10B
1397/12/11	8,100	7,539	8,100	7,658	(3.49)	648	1M	9B
1397/12/08	7,610	7,610	7,988	7,935	4.30	218	768K	6B
1397/12/07	7,608	7,608	7,608	7,608	(5.0)	139	243K	2B
1397/12/06	8,008	8,008	8,008	8,008	(4.99)	93	253K	2B
1397/12/05	8,429	8,429	8,429	8,429	(4.99)	96	159K	1B
1397/12/04	9,310	8,500	9,310	8,872	(0.73)	221	432K	4B
1397/12/01	9,386	8,800	9,386	8,937	(0.59)	364	610K	5B
1397/11/30	8,421	8,421	9,022	8,990	4.62	312	497K	4B
1397/11/29	9,099	8,300	9,099	8,593	(1.42)	354	550K	5B
1397/11/28	8,718	8,700	8,718	8,717	4.99	273	766K	7B
1397/11/27	8,299	8,299	8,303	8,303	4.99	132	401K	3B
1397/11/24	7,999	7,800	7,999	7,908	1.45	102	146K	1B
1397/11/23	7,800	7,669	7,910	7,795	1.64	112	178K	1B
1397/11/21	7,985	7,580	7,985	7,669	(2.55)	109	146K	1B
1397/11/17	8,006	7,630	8,006	7,870	3.21	334	907K	7B
1397/11/16	7,630	7,402	7,630	7,625	4.93	166	695K	5B
1397/11/15	7,200	7,100	7,270	7,267	4.95	67	125K	912M
1397/11/14	7,041	6,854	7,100	6,924	(3.75)	231	470K	3B
1397/11/13	7,645	7,040	7,645	7,194	(1.82)	176	262K	2B
1397/11/10	7,600	7,194	7,740	7,327	(3.24)	205	412K	3B
1397/11/09	7,500	7,300	7,850	7,572	(1.34)	231	429K	3B
1397/11/08	7,989	7,300	7,989	7,675	0.87	322	578K	4B
1397/11/07	7,612	7,550	7,612	7,609	4.95	354	1M	8B
1397/11/06	7,262	7,001	7,266	7,250	4.77	173	469K	3B
1397/11/03	6,722	6,722	7,150	6,920	0.85	290	574K	4B
1397/11/02	6,841	6,841	7,200	6,862	(4.71)	170	459K	3B
1397/11/01	7,400	7,054	7,400	7,201	(3.02)	136	454K	3B
1397/10/30	7,425	7,425	7,425	7,425	4.99	48	287K	2B
1397/10/29	7,072	7,072	7,072	7,072	4.99	33	93K	659M
1397/10/26	6,736	6,736	6,736	6,736	4.99	60	338K	2B
1397/10/25	6,360	6,100	6,525	6,416	3.23	311	942K	6B
1397/10/24	6,241	6,154	6,435	6,215	(1.72)	264	399K	2B
1397/10/23	6,431	6,201	6,450	6,324	(1.57)	240	440K	3B
1397/10/22	6,650	6,111	6,650	6,425	1.42	331	601K	4B
1397/10/19	6,100	6,100	6,385	6,335	4.18	553	2M	12B
1397/10/18	5,887	5,887	6,299	6,081	5.63	133	406K	2B
1397/10/17	5,998	5,650	5,998	5,757	(2.64)	283	428K	2B
1397/10/16	6,000	5,795	6,059	5,913	1.95	214	425K	3B
1397/10/15	5,732	5,558	5,810	5,800	4.81	349	1M	6B
1397/10/12	5,650	5,300	5,732	5,534	1.36	289	564K	3B
1397/10/11	5,260	5,250	5,496	5,460	4.30	305	997K	5B
1397/10/10	5,138	5,131	5,260	5,235	3.56	145	333K	2B
1397/10/09	5,089	5,005	5,089	5,055	0.62	98	275K	1B
1397/10/08	5,088	4,970	5,096	5,024	0.40	115	213K	1B
1397/10/05	4,990	4,830	5,070	5,004	1.81	93	174K	869M
1397/10/04	5,000	4,800	5,040	4,915	(1.19)	69	114K	558M
1397/10/03	5,100	4,900	5,100	4,974	(0.96)	61	97K	481M
1397/10/02	5,100	4,950	5,100	5,022	(0.75)	78	119K	595M
1397/10/01	5,000	4,972	5,090	5,060	1.55	60	79K	398M
1397/09/28	4,900	4,861	5,046	4,983	1.42	65	48K	241M
1397/09/27	5,088	4,850	5,088	4,913	(2.36)	29	24K	118M
1397/09/26	4,983	4,860	5,147	5,032	0.46	124	285K	1B
1397/09/25	5,378	4,917	5,378	5,009	(3.17)	79	90K	450M
1397/09/24	5,268	5,040	5,268	5,173	3.09	96	275K	1B
1397/09/21	5,038	4,901	5,052	5,018	4.28	133	156K	780M
1397/09/19	5,038	4,700	5,038	4,812	(2.59)	101	232K	1B
1397/09/18	5,098	4,880	5,100	4,940	(1.26)	86	141K	695M
1397/09/17	5,137	4,816	5,137	5,003	1.13	101	199K	997M
1397/09/14	5,198	4,850	5,198	4,947	(1.36)	107	174K	860M
1397/09/13	5,444	4,926	5,444	5,015	(3.28)	41	73K	366M
1397/08/30	5,199	5,150	5,300	5,185	(1.8)	68	104K	539M
1397/08/29	5,400	5,160	5,477	5,280	(1.36)	61	132K	698M
1397/08/28	5,400	5,313	5,424	5,353	2.27	100	219K	1B
1397/08/27	5,030	5,030	5,386	5,234	2.03	201	694K	4B
1397/08/26	5,201	5,025	5,399	5,130	(2.86)	83	94K	482M
1397/08/23	5,375	5,181	5,375	5,281	(0.47)	65	115K	606M
1397/08/22	5,152	5,152	5,350	5,306	0.68	77	171K	909M
1397/08/21	5,399	5,230	5,399	5,270	0.36	71	124K	653M
1397/08/20	5,350	5,200	5,400	5,251	(1.81)	72	114K	596M
1397/08/19	5,566	5,203	5,566	5,348	(1.13)	83	114K	609M
1397/08/15	5,513	5,285	5,513	5,409	2.44	90	132K	713M
1397/08/14	5,196	5,150	5,382	5,280	3.00	126	416K	2B
1397/08/13	5,197	5,005	5,197	5,126	0.77	144	224K	1B
1397/08/12	5,175	5,050	5,175	5,087	3.21	128	167K	852M
1397/08/06	4,999	4,777	5,089	4,929	1.32	92	142K	702M
1397/08/05	5,000	4,821	5,000	4,865	(1.76)	48	114K	553M
1397/08/02	5,195	4,865	5,195	4,952	(0.84)	82	135K	670M
1397/08/01	5,065	4,800	5,065	4,994	3.52	139	468K	2B
1397/07/30	5,240	4,770	5,240	4,824	(3.92)	91	155K	746M
1397/07/29	5,200	4,901	5,292	5,021	(1.99)	102	361K	2B
1397/07/28	5,161	4,860	5,200	5,123	2.64	64	142K	725M
1397/07/25	5,197	4,755	5,197	4,991	0.60	35	56K	281M
1397/07/24	4,985	4,520	4,985	4,961	4.49	74	253K	1B
1397/07/23	4,410	4,410	4,800	4,748	3.85	88	393K	2B
1397/07/22	4,572	4,572	4,572	4,572	(4.99)	19	79K	363M
1397/07/21	4,858	4,811	4,858	4,812	(4.98)	37	112K	538M
1397/07/18	5,576	5,054	5,576	5,064	(4.81)	87	205K	1B
1397/07/17	5,048	5,048	5,539	5,320	0.13	150	566K	3B
1397/07/16	5,313	5,313	5,314	5,313	(4.99)	66	211K	1B
1397/07/15	5,592	5,592	5,592	5,592	(4.99)	33	65K	365M
1397/07/14	6,178	5,597	6,185	5,886	(0.08)	206	548K	3B
1397/07/11	5,891	5,891	5,891	5,891	(5.0)	188	963K	6B
1397/07/10	6,373	6,055	6,373	6,201	(7.56)	41	211K	1B
1397/07/09	6,708	6,708	6,708	6,708	4.99	36	179K	1B
1397/07/08	6,389	6,389	6,389	6,389	5.00	15	22K	141M
1397/07/07	6,085	6,010	6,085	6,085	4.99	209	1M	8B
1397/07/04	5,676	5,676	5,801	5,796	4.90	244	1M	8B
1397/07/03	5,352	5,352	5,560	5,525	2.50	204	1M	6B
1397/07/02	5,278	5,175	5,577	5,390	(0.3)	345	2M	12B
1397/07/01	5,579	5,210	5,579	5,406	(0.5)	176	683K	4B
1397/06/31	5,351	5,300	5,547	5,433	0.52	142	484K	3B
1397/06/27	5,566	5,321	5,593	5,405	(0.5)	102	284K	2B
1397/06/26	5,302	5,302	5,570	5,432	0.67	110	377K	2B
1397/06/25	5,500	5,250	5,640	5,396	(1.44)	172	826K	4B
1397/06/24	5,399	5,130	5,550	5,475	1.69	68	466K	3B
1397/06/21	5,399	5,320	5,399	5,384	4.12	3	510	3M
1397/06/20	5,170	4,850	5,318	5,171	2.09	406	2M	9B
1397/06/19	5,115	4,850	5,180	5,065	2.66	220	1M	5B
1397/06/18	4,947	4,774	4,947	4,934	4.71	329	2M	9B
1397/06/17	4,712	4,700	4,713	4,712	4.97	119	638K	3B
1397/06/14	4,401	4,300	4,634	4,489	1.70	382	2M	9B
1397/06/13	4,430	4,301	4,450	4,414	(0.36)	83	359K	2B
1397/06/12	4,498	4,300	4,533	4,430	1.58	92	411K	2B
1397/06/11	4,112	4,107	4,447	4,361	2.61	133	346K	2B
1397/06/10	4,210	4,210	4,359	4,250	(2.59)	73	123K	524M
1397/06/07	4,495	4,352	4,495	4,363	(1.24)	32	61K	268M
1397/06/06	4,531	4,400	4,531	4,418	(0.79)	41	120K	531M
1397/06/05	4,500	4,421	4,500	4,453	0.91	104	241K	1B
1397/06/04	4,367	4,340	4,490	4,413	3.16	105	315K	1B
1397/06/03	4,211	4,211	4,302	4,278	(0.26)	29	34K	147M
1397/05/30	4,300	4,256	4,340	4,289	(2.77)	66	166K	714M
1397/05/29	4,533	4,340	4,533	4,411	0.34	83	224K	987M
1397/05/28	4,366	4,251	4,490	4,396	2.61	119	521K	2B
1397/05/27	4,339	4,250	4,339	4,284	2.00	33	66K	283M
1397/05/24	4,191	4,177	4,254	4,200	(2.17)	44	56K	234M
1397/05/23	4,427	4,250	4,427	4,293	(1.2)	49	129K	552M
1397/05/22	4,411	4,201	4,439	4,345	(1.5)	117	356K	2B
1397/05/21	4,411	4,411	4,411	4,411	5.00	133	562K	2B
1397/05/20	4,201	4,201	4,201	4,201	5.00	44	67K	280M
1397/05/17	3,810	3,810	4,061	4,001	3.44	82	192K	766M
1397/05/16	3,901	3,850	3,997	3,868	(2.52)	97	230K	891M
1397/05/15	4,004	3,900	4,118	3,968	(2.55)	107	168K	666M
1397/05/14	4,004	4,002	4,130	4,072	0.32	76	171K	698M
1397/05/13	4,347	4,002	4,347	4,059	(3.15)	139	239K	970M
1397/05/10	4,342	4,123	4,440	4,191	(3.41)	172	425K	2B
1397/05/09	4,390	4,170	4,412	4,339	2.55	115	230K	996M
1397/05/08	4,253	4,223	4,260	4,231	(4.81)	138	353K	1B
1397/05/07	4,576	4,300	4,576	4,445	1.97	199	346K	2B
1397/05/06	4,273	4,272	4,999	4,359	7.07	62	97K	422M
1397/05/03	4,111	4,031	4,328	4,071	(1.9)	67	114K	466M
1397/05/02	4,172	4,110	4,199	4,150	(2.79)	56	73K	304M
1397/05/01	4,340	4,200	4,340	4,269	(1.61)	73	117K	499M
1397/04/31	4,400	4,331	4,413	4,339	(1.25)	70	107K	464M
1397/04/30	4,500	4,378	4,520	4,394	(0.68)	75	193K	849M
1397/04/27	4,540	4,360	4,539	4,424	(0.34)	40	69K	306M
1397/04/26	4,406	4,356	4,470	4,439	(0.94)	101	288K	1B
1397/04/25	4,576	4,395	4,576	4,481	0.45	84	87K	392M
1397/04/24	4,545	4,300	4,545	4,461	1.27	58	75K	334M
1397/04/23	4,576	4,360	4,576	4,405	0.99	55	169K	743M
1397/04/20	4,400	4,304	4,500	4,362	(2.57)	138	248K	1B
1397/04/19	4,590	4,352	4,590	4,477	(0.47)	175	332K	1B
1397/04/17	4,540	4,342	4,589	4,498	2.27	101	185K	834M
1397/04/16	4,435	4,230	4,500	4,398	1.85	88	164K	723M
1397/04/13	4,443	4,250	4,448	4,318	(3.42)	122	316K	1B
1397/04/12	4,610	4,444	4,610	4,471	(0.2)	23	23K	103M
1397/04/11	4,610	4,450	4,610	4,480	(1.75)	27	47K	209M
1397/04/10	4,626	4,402	4,630	4,560	0.93	70	268K	1B
1397/04/09	4,271	4,271	4,597	4,518	1.01	76	178K	806M
1397/04/06	4,798	4,381	4,798	4,473	(2.78)	117	291K	1B
1397/04/05	4,879	4,562	4,879	4,601	(4.19)	168	388K	2B
1397/04/04	5,069	4,587	5,069	4,802	(0.54)	269	679K	3B
1397/04/03	4,638	4,638	4,869	4,828	9.28	357	1M	7B
1397/04/02	4,419	4,350	4,419	4,418	4.97	146	563K	2B
1397/03/30	4,209	4,205	4,209	4,209	4.99	128	626K	3B
1397/03/29	3,980	3,897	4,065	4,009	3.54	155	506K	2B
1397/03/28	4,101	3,809	4,101	3,872	(1.38)	104	135K	521M
1397/03/27	4,045	3,759	4,153	3,926	(0.76)	195	604K	2B
1397/03/23	3,850	3,850	3,963	3,956	4.79	78	152K	600M
1397/03/22	3,749	3,600	3,797	3,775	3.31	42	27K	101M
1397/03/21	3,455	3,455	3,718	3,654	1.08	44	50K	184M
1397/03/20	3,750	3,545	3,750	3,615	(1.34)	43	63K	229M
1397/03/19	3,662	3,661	3,820	3,664	(4.91)	77	108K	395M
1397/03/13	3,853	3,853	3,853	3,853	(4.98)	49	100K	384M
1397/03/12	4,239	4,028	4,239	4,055	5.05	48	60K	244M
1397/03/06	4,217	4,150	4,249	4,245	4.89	178	768K	3B
1397/03/05	3,990	3,980	4,055	4,047	4.79	131	283K	1B
1397/03/02	3,759	3,750	3,916	3,862	3.54	165	307K	1B
1397/03/01	3,800	3,680	3,800	3,730	0.21	23	43K	159M
1397/02/31	3,838	3,676	3,838	3,722	1.58	34	103K	384M
1397/02/30	3,620	3,617	3,879	3,664	(3.66)	22	85K	313M
1397/02/29	3,906	3,660	3,906	3,803	2.23	11	27K	102M
1397/02/26	3,771	3,541	3,771	3,720	1.56	31	52K	193M
1397/02/25	3,829	3,628	3,829	3,663	0.25	21	34K	123M
1397/02/24	3,588	3,588	3,675	3,654	4.40	62	87K	317M
1397/02/23	3,529	3,371	3,585	3,500	2.16	47	115K	403M
1397/02/22	3,492	3,400	3,492	3,426	0.06	46	59K	201M
1397/02/19	3,519	3,361	3,519	3,424	1.21	17	15K	52M
1397/02/18	3,341	3,223	3,521	3,383	0.86	65	130K	441M
1397/02/17	3,457	3,303	3,457	3,354	(0.39)	6	2K	7M
1397/02/16	3,500	3,300	3,500	3,367	(1.03)	39	59K	200M
1397/02/15	3,498	3,360	3,498	3,402	0.98	16	30K	102M
1397/02/11	3,546	3,300	3,546	3,369	(0.35)	34	37K	123M
1397/02/10	3,529	3,330	3,529	3,381	0.0	21	13K	43M
1397/02/09	3,580	3,326	3,580	3,381	(3.34)	42	73K	248M
1397/02/08	3,585	3,420	3,585	3,498	0.55	28	56K	194M
1397/02/05	3,427	3,425	3,550	3,479	0.67	37	99K	345M
1397/02/04	3,445	3,425	3,489	3,456	0.79	20	35K	121M
1397/02/03	3,433	3,365	3,490	3,429	(1.94)	40	52K	180M
1397/02/02	3,460	3,460	3,548	3,497	0.63	7	21K	73M
1397/02/01	3,550	3,431	3,600	3,475	(1.67)	24	52K	179M
1397/01/29	3,644	3,480	3,644	3,534	(1.34)	12	15K	52M
1397/01/28	3,590	3,578	3,590	3,582	3.14	6	12K	44M
1397/01/27	3,507	3,351	3,509	3,473	3.92	24	41K	142M
1397/01/26	3,555	3,270	3,555	3,342	(2.31)	39	37K	123M
1397/01/22	3,600	3,376	3,615	3,421	(3.72)	32	30K	103M
1397/01/21	3,598	3,511	3,598	3,553	1.72	14	9K	31M
1397/01/20	3,617	3,450	3,617	3,493	(1.55)	77	188K	656M
1397/01/19	3,550	3,521	3,649	3,548	(2.29)	41	63K	222M
1397/01/18	3,767	3,621	3,767	3,631	(0.27)	24	21K	77M
1397/01/15	3,601	3,601	3,775	3,641	(2.57)	29	101K	369M
1397/01/14	3,728	3,728	3,746	3,737	1.33	8	9K	34M
1397/01/08	3,650	3,650	3,770	3,688	1.01	7	5K	17M
1397/01/07	3,799	3,621	3,799	3,651	(2.25)	10	6K	23M
1397/01/06	3,786	3,660	3,787	3,735	2.61	13	8K	28M
1397/01/05	3,805	3,610	3,805	3,640	(3.98)	15	22K	79M
1396/12/28	3,804	3,700	3,804	3,791	0.42	21	17K	65M
1396/12/27	3,775	3,700	3,804	3,775	0.61	44	69K	261M
1396/12/26	3,531	3,531	3,810	3,752	1.74	16	7K	25M
1396/12/23	3,699	3,670	3,739	3,688	1.99	12	53K	195M
1396/12/22	3,593	3,593	3,793	3,616	(2.32)	39	61K	222M
1396/12/21	3,801	3,673	3,825	3,702	(4.24)	94	187K	691M
1396/12/20	3,948	3,811	3,948	3,866	(1.07)	15	26K	101M
1396/12/19	3,995	3,625	3,999	3,908	2.60	122	158K	617M
1396/12/16	3,750	3,700	3,817	3,809	4.76	159	412K	2B
1396/12/15	3,672	3,610	3,701	3,636	(1.57)	36	60K	220M
1396/12/14	3,821	3,663	3,821	3,694	(2.3)	16	23K	86M
1396/12/13	3,709	3,708	3,826	3,781	3.76	59	73K	277M
1396/12/12	3,579	3,570	3,661	3,644	4.50	101	154K	560M
1396/12/09	3,625	3,450	3,625	3,487	(2.84)	79	134K	467M
1396/12/08	3,699	3,514	3,699	3,589	(1.59)	65	78K	280M
1396/12/07	3,783	3,601	3,783	3,647	(2.67)	44	44K	159M
1396/12/06	3,630	3,630	3,790	3,747	0.48	23	44K	165M
1396/12/05	3,720	3,671	3,790	3,729	(0.96)	44	39K	144M
1396/12/02	3,810	3,715	3,810	3,765	(0.74)	34	30K	114M
1396/11/30	3,800	3,770	3,810	3,793	(0.37)	45	50K	189M
1396/11/29	3,810	3,788	3,845	3,807	(0.63)	48	121K	460M
1396/11/28	3,850	3,807	3,850	3,831	(0.78)	36	63K	241M
1396/11/25	3,898	3,847	3,898	3,861	0.49	50	113K	435M
1396/11/24	3,930	3,800	3,930	3,842	(0.67)	41	104K	401M
1396/11/23	3,930	3,835	3,939	3,868	(1.05)	61	113K	438M
1396/11/21	3,875	3,875	3,940	3,909	0.13	13	13K	49M
1396/11/18	3,935	3,889	3,935	3,904	0.18	34	64K	252M
1396/11/17	3,921	3,865	3,921	3,897	(0.94)	53	124K	484M
1396/11/16	3,922	3,918	3,960	3,934	0.31	39	62K	244M
1396/11/15	3,930	3,920	3,933	3,922	(0.03)	10	23K	90M
1396/11/14	3,880	3,865	3,947	3,923	(0.68)	49	208K	817M
1396/11/11	3,975	3,885	3,979	3,950	0.89	45	106K	418M
1396/11/10	3,970	3,891	3,999	3,915	(0.08)	70	298K	1B
1396/11/09	3,920	3,865	3,999	3,918	(0.89)	60	128K	500M
1396/11/08	3,955	3,850	4,039	3,953	0.51	76	228K	903M
1396/11/07	3,935	3,905	3,999	3,933	(0.68)	36	103K	404M
1396/11/04	4,088	3,926	4,088	3,960	1.62	78	82K	323M
1396/11/03	3,841	3,841	4,001	3,897	(1.09)	35	63K	247M
1396/11/02	4,100	3,882	4,100	3,940	(2.06)	40	107K	420M
1396/11/01	4,000	3,999	4,087	4,023	(1.81)	71	144K	580M
1396/10/30	4,050	4,030	4,150	4,097	3.49	33	62K	254M
1396/10/27	4,050	3,911	4,050	3,959	(0.83)	20	47K	187M
1396/10/26	3,930	3,920	4,044	3,992	1.24	93	201K	802M
1396/10/25	3,961	3,903	3,978	3,943	(0.88)	57	83K	327M
1396/10/24	4,090	3,953	4,090	3,978	(2.76)	38	79K	315M
1396/10/23	4,095	4,090	4,095	4,091	2.76	13	11K	44M
1396/10/20	4,097	3,920	4,097	3,981	(0.82)	17	25K	101M
1396/10/19	4,160	4,000	4,160	4,014	0.60	14	20K	80M
1396/10/18	4,188	3,910	4,188	3,990	(3.04)	44	69K	274M
1396/10/17	4,148	4,080	4,148	4,115	2.39	41	94K	385M
1396/10/16	3,994	3,993	4,040	4,019	4.44	64	152K	610M
1396/10/13	3,912	3,800	3,940	3,848	(1.74)	77	167K	644M
1396/10/12	4,100	3,902	4,100	3,916	(3.76)	95	71K	277M
1396/10/11	3,900	3,900	4,119	4,069	2.08	58	177K	721M
1396/10/10	4,110	3,973	4,110	3,986	(4.69)	97	243K	967M
1396/10/09	4,180	4,104	4,297	4,182	(1.6)	96	276K	1B
1396/10/06	4,270	4,233	4,350	4,250	(0.38)	36	76K	322M
1396/10/05	4,280	4,238	4,300	4,266	(0.93)	59	123K	526M
1396/10/04	4,310	4,300	4,400	4,306	(1.13)	42	62K	265M
1396/10/03	4,347	4,325	4,370	4,355	0.32	65	217K	944M
1396/10/02	4,278	4,278	4,370	4,341	1.71	45	105K	456M
1396/09/29	4,330	4,231	4,340	4,268	(0.23)	78	108K	460M
1396/09/28	4,370	4,225	4,370	4,278	(0.02)	33	64K	274M
1396/09/27	4,350	4,219	4,350	4,279	0.78	59	148K	632M
1396/09/26	4,220	4,204	4,333	4,246	(2.3)	65	137K	583M
1396/09/18	4,400	4,231	4,400	4,346	(0.73)	103	211K	919M
1396/09/14	4,358	4,351	4,400	4,378	0.14	39	53K	230M
1396/09/13	4,351	4,344	4,444	4,372	(0.61)	59	139K	606M
1396/09/12	4,493	4,380	4,493	4,399	(1.08)	79	175K	769M
1396/09/11	4,400	4,400	4,530	4,447	1.07	268	693K	3B
1396/09/08	4,390	4,345	4,445	4,400	0.94	114	265K	1B
1396/09/07	4,315	4,315	4,400	4,359	0.67	66	181K	787M
1396/09/05	4,380	4,300	4,420	4,330	(0.35)	118	161K	699M
1396/09/04	4,299	4,299	4,371	4,345	1.73	110	227K	986M
1396/09/01	4,210	4,210	4,290	4,271	0.95	23	33K	143M
1396/08/30	4,240	4,173	4,298	4,231	0.38	56	76K	320M
1396/08/29	4,277	4,198	4,277	4,215	0.45	29	34K	145M
1396/08/27	4,146	4,146	4,200	4,196	0.12	32	45K	187M
1396/08/24	4,135	4,135	4,295	4,191	(0.59)	31	67K	281M
1396/08/23	4,300	4,156	4,320	4,216	(1.36)	66	186K	786M
1396/08/22	4,230	4,230	4,310	4,274	1.62	73	94K	402M
1396/08/21	4,229	4,156	4,250	4,206	0.21	11	25K	104M
1396/08/20	4,200	4,151	4,225	4,197	0.10	30	55K	232M
1396/08/17	4,150	4,150	4,230	4,193	1.01	22	64K	270M
1396/08/16	4,156	4,130	4,230	4,151	(1.35)	34	52K	217M
1396/08/15	4,231	4,151	4,373	4,208	(2.3)	79	82K	344M
1396/08/14	4,300	4,272	4,380	4,307	(1.78)	30	35K	152M
1396/08/13	4,330	4,300	4,444	4,385	2.67	126	215K	942M
1396/08/10	4,290	4,160	4,320	4,271	(0.09)	107	128K	549M
1396/08/09	4,317	4,202	4,317	4,275	(0.16)	71	47K	203M
1396/08/08	4,290	4,200	4,342	4,282	3.45	142	353K	2B
1396/08/07	4,110	4,105	4,200	4,139	(0.67)	65	76K	313M
1396/08/06	4,251	4,060	4,317	4,167	(2.3)	129	195K	813M
1396/08/03	4,163	4,163	4,336	4,265	0.95	26	21K	91M
1396/08/02	4,384	4,112	4,384	4,225	(2.36)	76	92K	390M
1396/08/01	4,400	4,212	4,400	4,327	(1.28)	104	175K	757M
1396/07/30	4,398	4,320	4,431	4,383	0.07	84	165K	725M
1396/07/29	4,311	4,250	4,432	4,380	2.60	81	134K	588M
1396/07/26	4,290	4,203	4,336	4,269	(0.56)	112	181K	771M
1396/07/25	4,302	4,289	4,440	4,293	(2.34)	100	1M	5B
1396/07/24	4,490	4,330	4,500	4,396	(0.36)	69	63K	276M
1396/07/23	4,450	4,365	4,540	4,412	0.59	92	138K	609M
1396/07/22	4,475	4,324	4,587	4,386	(0.2)	91	91K	398M
1396/07/19	4,440	4,300	4,505	4,395	0.16	111	263K	1B
1396/07/18	4,254	4,254	4,410	4,388	2.76	60	63K	277M
1396/07/17	4,111	4,111	4,299	4,270	3.54	70	99K	422M
1396/07/16	4,279	4,101	4,279	4,124	(4.45)	155	550K	2B
1396/07/15	4,500	4,279	4,500	4,316	(4.17)	160	339K	1B
1396/07/12	4,471	4,464	4,558	4,504	(0.57)	108	190K	858M
1396/07/11	4,579	4,400	4,579	4,530	0.62	129	293K	1B
1396/07/10	4,471	4,460	4,580	4,502	(0.13)	69	160K	719M
1396/07/05	4,594	4,460	4,594	4,508	(1.1)	84	210K	949M
1396/07/04	4,524	4,450	4,590	4,558	1.58	85	323K	1B
1396/07/03	4,485	4,400	4,580	4,487	1.68	93	426K	2B
1396/07/02	4,400	4,311	4,450	4,413	0.14	79	257K	1B
1396/07/01	4,698	4,350	4,698	4,407	(2.24)	103	222K	979M
1396/06/29	4,600	4,480	4,600	4,508	(3.88)	283	1M	5B
1396/06/28	4,650	4,533	4,823	4,690	1.52	232	713K	3B
1396/06/27	4,668	4,550	4,668	4,620	2.24	189	467K	2B
1396/06/26	4,400	4,315	4,655	4,519	1.64	200	692K	3B
1396/06/25	4,420	4,400	4,520	4,446	0.34	116	316K	1B
1396/06/22	4,478	4,303	4,480	4,431	3.33	247	597K	3B
1396/06/21	4,229	4,122	4,345	4,288	3.60	169	391K	2B
1396/06/20	4,245	4,071	4,245	4,139	0.85	45	145K	602M
1396/06/19	4,244	4,100	4,244	4,104	(2.56)	44	151K	620M
1396/06/15	4,238	4,162	4,238	4,212	1.71	70	116K	489M
1396/06/14	4,240	4,071	4,240	4,141	1.10	46	118K	489M
1396/06/13	4,100	4,080	4,101	4,096	(0.87)	52	125K	513M
1396/06/12	4,185	4,100	4,250	4,132	(1.27)	87	203K	838M
1396/06/11	4,155	4,155	4,338	4,185	(1.67)	45	127K	531M
1396/06/08	4,269	4,200	4,287	4,256	1.53	38	66K	283M
1396/06/07	4,346	4,168	4,346	4,192	(1.32)	42	61K	254M
1396/06/06	4,251	4,161	4,295	4,248	(1.89)	42	63K	269M
1396/06/05	4,400	4,270	4,420	4,330	(1.1)	92	200K	867M
1396/06/04	4,246	4,246	4,402	4,378	4.41	244	664K	3B
1396/06/01	4,100	4,080	4,269	4,193	2.97	128	218K	914M
1396/05/31	4,040	4,040	4,120	4,072	0.49	35	68K	275M
1396/05/30	4,095	4,001	4,169	4,052	(0.64)	44	130K	528M
1396/05/29	4,189	4,050	4,189	4,078	0.77	81	337K	1B
1396/05/28	4,145	3,985	4,145	4,047	(3.51)	145	443K	2B
1396/05/25	4,321	4,150	4,321	4,194	0.87	50	75K	313M
1396/05/24	4,265	4,150	4,265	4,158	(0.24)	33	120K	497M
1396/05/23	4,299	4,150	4,300	4,168	(0.93)	49	71K	298M
1396/05/22	4,252	4,145	4,261	4,207	(1.34)	62	192K	807M
1396/05/21	4,210	4,210	4,365	4,264	(0.23)	41	92K	393M
1396/05/18	4,203	4,203	4,300	4,274	0.05	82	188K	805M
1396/05/17	4,337	4,255	4,460	4,272	(1.5)	31	71K	303M
1396/05/16	4,400	4,313	4,520	4,337	(4.45)	158	522K	2B
1396/05/15	4,500	4,283	4,681	4,539	1.00	130	526K	2B
1396/05/11	4,495	4,413	4,595	4,494	2.65	218	815K	4B
1396/05/10	4,250	4,250	4,413	4,378	4.16	171	837K	4B
1396/05/09	4,206	4,115	4,234	4,203	(1.87)	71	177K	744M
1396/05/08	4,320	4,209	4,379	4,283	(2.59)	123	381K	2B
1396/05/07	4,540	4,292	4,540	4,397	(1.3)	106	324K	1B
1396/05/04	4,515	4,400	4,596	4,455	(0.96)	201	677K	3B
1396/05/03	4,400	4,400	4,569	4,498	2.32	256	947K	4B
1396/05/02	4,480	4,295	4,500	4,396	(1.79)	160	452K	2B
1396/05/01	4,330	4,330	4,480	4,476	4.90	210	889K	4B
1396/04/31	4,111	4,111	4,400	4,267	1.33	136	560K	2B
1396/04/28	4,199	4,130	4,249	4,211	2.06	73	148K	622M
1396/04/27	4,200	4,110	4,228	4,126	(1.17)	119	483K	2B
1396/04/26	4,171	4,112	4,444	4,175	(2.43)	101	410K	2B
1396/04/25	4,165	4,080	4,470	4,279	0.09	259	1M	4B
1396/04/24	4,400	4,201	4,400	4,275	(3.32)	167	563K	2B
1396/04/21	4,238	4,238	4,442	4,422	4.51	382	2M	8B
1396/04/20	4,060	4,060	4,263	4,231	4.21	363	1M	6B
1396/04/19	4,189	4,005	4,190	4,060	(0.9)	176	541K	2B
1396/04/18	4,150	4,031	4,190	4,097	(1.82)	126	424K	2B
1396/04/17	4,198	4,092	4,251	4,173	2.56	160	428K	2B
1396/04/14	3,980	3,960	4,092	4,069	4.39	240	1M	5B
1396/04/13	3,826	3,826	3,950	3,898	0.39	66	130K	506M
1396/04/12	3,900	3,811	3,934	3,883	0.83	47	104K	404M
1396/04/11	3,989	3,770	3,999	3,851	(2.85)	80	288K	1B
1396/04/10	4,020	3,950	4,050	3,964	(0.2)	48	204K	810M
1396/04/07	3,950	3,920	4,020	3,972	1.33	27	67K	265M
1396/04/04	3,800	3,800	3,960	3,920	2.27	29	45K	175M
1396/04/03	3,900	3,823	3,900	3,833	(0.67)	38	111K	427M
1396/03/31	3,996	3,843	4,049	3,859	(0.82)	62	177K	685M
1396/03/30	3,799	3,752	3,951	3,891	2.26	60	260K	1B
1396/03/29	3,801	3,760	3,840	3,805	(2.91)	41	81K	310M
1396/03/28	3,890	3,890	3,998	3,919	(1.28)	34	143K	559M
1396/03/27	4,008	3,870	4,040	3,970	(2.31)	47	103K	409M
1396/03/24	4,099	4,051	4,170	4,064	(0.02)	35	62K	253M
1396/03/23	4,051	4,050	4,098	4,065	0.15	36	147K	599M
1396/03/22	4,100	4,010	4,195	4,059	(0.88)	75	296K	1B
1396/03/21	4,032	4,032	4,227	4,095	0.94	114	550K	2B
1396/03/20	3,871	3,871	4,150	4,057	2.55	149	625K	3B
1396/03/17	4,080	3,905	4,080	3,956	(3.75)	132	614K	2B
1396/03/16	4,139	4,050	4,150	4,110	0.69	134	318K	1B
1396/03/13	3,970	3,970	4,149	4,082	3.16	139	394K	2B
1396/03/10	3,751	3,751	3,976	3,957	4.49	133	468K	2B
1396/03/09	3,770	3,750	3,850	3,787	0.0	43	94K	357M
1396/03/08	3,899	3,730	3,915	3,787	(2.12)	86	148K	559M
1396/03/07	3,704	3,704	3,930	3,869	1.79	112	409K	2B
1396/03/06	4,060	3,772	4,060	3,801	3.43	94	357K	1B
1396/03/03	3,520	3,520	4,088	3,675	0.19	8	8K	30M
1396/02/26	3,980	3,887	4,018	3,918	(0.36)	188	346K	1B
1396/02/25	3,940	3,851	4,040	3,932	(1.82)	138	469K	2B
1396/02/24	3,947	3,902	4,070	4,005	(0.05)	105	323K	1B
1396/02/23	4,051	3,943	4,145	4,007	(2.27)	168	648K	3B
1396/02/20	4,200	4,000	4,220	4,100	(1.11)	162	579K	2B
1396/02/19	4,369	4,121	4,369	4,146	(3.33)	127	394K	2B
1396/02/18	4,443	4,206	4,443	4,289	(1.97)	129	440K	2B
1396/02/17	4,332	4,330	4,530	4,375	(1.88)	199	519K	2B
1396/02/16	4,320	4,218	4,536	4,459	3.22	354	1M	5B
1396/02/13	4,261	4,260	4,377	4,320	0.56	201	721K	3B
1396/02/12	4,265	4,255	4,350	4,296	(0.35)	104	277K	1B
1396/02/11	4,300	4,272	4,370	4,311	0.65	113	282K	1B
1396/02/10	4,281	4,210	4,389	4,283	(1.52)	303	816K	3B
1396/02/09	4,300	4,300	4,389	4,349	1.52	197	622K	3B
1396/02/06	4,445	4,224	4,445	4,284	(0.86)	185	705K	3B
1396/02/04	4,400	4,295	4,461	4,321	(4.23)	182	563K	2B
1396/02/03	4,659	4,402	4,767	4,512	(2.61)	191	826K	4B
1396/02/02	4,430	4,430	4,659	4,633	4.39	234	1M	5B
1396/01/30	4,484	4,353	4,490	4,438	(1.81)	157	635K	3B
1396/01/29	4,600	4,460	4,600	4,520	1.94	333	1M	5B
1396/01/28	4,337	4,300	4,447	4,434	4.67	194	898K	4B
1396/01/27	4,081	4,081	4,327	4,236	2.54	288	1M	5B
1396/01/26	4,075	4,003	4,207	4,131	1.40	329	1M	5B
1396/01/23	4,160	3,982	4,170	4,074	(0.17)	195	898K	4B
1396/01/21	4,079	3,970	4,160	4,081	2.28	262	1M	5B
1396/01/20	3,899	3,824	4,020	3,990	4.20	252	887K	4B
1396/01/19	3,882	3,805	3,882	3,829	(0.85)	127	167K	640M
1396/01/16	3,813	3,800	3,930	3,862	1.07	108	283K	1B
1396/01/15	3,755	3,753	3,930	3,821	(0.96)	116	345K	1B
1396/01/14	3,960	3,811	3,960	3,858	(2.23)	111	197K	760M
1396/01/09	3,917	3,891	3,970	3,946	2.04	188	508K	2B
1396/01/08	3,880	3,839	3,928	3,867	(0.69)	65	146K	564M
1396/01/07	3,875	3,778	3,925	3,894	1.17	178	361K	1B
1396/01/06	3,937	3,800	3,937	3,849	(0.31)	81	132K	508M
1396/01/05	3,773	3,755	3,951	3,861	2.33	111	276K	1B
1395/12/28	3,747	3,705	3,800	3,773	0.69	91	214K	806M
1395/12/25	3,798	3,699	3,829	3,747	0.70	85	171K	640M
1395/12/24	3,750	3,670	3,800	3,721	1.17	111	300K	1B
1395/12/23	3,710	3,630	3,738	3,678	3.00	130	317K	1B
1395/12/22	3,536	3,430	3,700	3,571	(0.28)	257	989K	4B
1395/12/21	3,621	3,525	3,650	3,581	(3.19)	133	406K	1B
1395/12/18	3,815	3,620	3,815	3,699	(1.39)	162	519K	2B
1395/12/17	3,638	3,638	3,800	3,751	0.29	158	473K	2B
1395/12/16	3,634	3,634	3,798	3,740	2.10	147	265K	993M
1395/12/15	3,690	3,625	3,690	3,663	0.05	156	224K	819M
1395/12/14	3,735	3,630	3,735	3,661	(0.62)	189	486K	2B
1395/12/11	3,660	3,600	3,811	3,684	(0.86)	216	785K	3B
1395/12/10	3,780	3,610	3,850	3,716	(2.21)	287	1M	4B
1395/12/09	3,834	3,770	3,834	3,800	(1.68)	136	450K	2B
1395/11/30	3,889	3,801	3,948	3,865	1.36	159	497K	2B
1395/11/27	3,869	3,760	3,899	3,813	0.90	167	565K	2B
1395/11/26	3,700	3,700	3,865	3,779	(0.13)	115	313K	1B
1395/11/25	3,900	3,730	3,944	3,784	(2.62)	118	229K	865M
1395/11/24	3,952	3,815	4,010	3,886	(1.6)	103	219K	852M
1395/11/23	3,900	3,807	4,017	3,949	2.60	169	616K	2B
1395/11/20	3,740	3,714	3,940	3,849	2.12	156	569K	2B
1395/11/19	3,888	3,738	3,890	3,769	(0.82)	157	351K	1B
1395/11/18	3,730	3,730	3,873	3,800	1.69	136	520K	2B
1395/11/17	3,733	3,690	3,840	3,737	(1.68)	299	606K	2B
1395/11/16	3,883	3,723	3,900	3,801	(2.86)	253	606K	2B
1395/11/13	3,961	3,852	4,060	3,913	(2.32)	289	1M	5B
1395/11/12	4,180	3,961	4,245	4,006	(3.91)	547	2M	8B
1395/11/11	4,130	3,954	4,299	4,169	0.17	891	4M	15B
1395/11/10	4,200	4,021	4,277	4,162	0.05	588	2M	7B
1395/11/09	4,080	4,060	4,188	4,160	4.29	802	4M	15B
1395/11/06	4,020	3,882	4,100	3,989	1.84	899	3M	10B
1395/11/05	3,917	3,917	3,917	3,917	4.99	121	437K	2B
1395/11/04	3,640	3,563	3,780	3,731	3.64	525	1M	5B
1395/11/03	3,649	3,555	3,649	3,600	0.22	92	237K	854M
1395/11/02	3,600	3,540	3,680	3,592	(1.35)	135	327K	1B
1395/10/29	3,640	3,571	3,725	3,641	(2.28)	213	526K	2B
1395/10/28	3,702	3,650	3,840	3,726	0.24	155	406K	2B
1395/10/27	3,750	3,610	3,840	3,717	1.01	323	746K	3B
1395/10/26	3,587	3,510	3,696	3,680	4.55	437	1M	5B
1395/10/25	3,564	3,477	3,587	3,520	(0.06)	158	349K	1B
1395/10/22	3,488	3,388	3,580	3,522	2.89	203	307K	1B
1395/10/20	3,546	3,400	3,546	3,423	(2.03)	217	494K	2B
1395/10/19	3,596	3,416	3,596	3,494	(1.08)	226	320K	1B
1395/10/18	3,598	3,502	3,619	3,532	(0.03)	85	99K	351M
1395/10/15	3,600	3,502	3,600	3,533	(1.62)	134	197K	697M
1395/10/14	3,603	3,552	3,662	3,591	(0.33)	138	259K	930M
1395/10/13	3,670	3,562	3,675	3,603	(0.06)	128	254K	914M
1395/10/12	3,590	3,510	3,650	3,605	2.33	194	332K	1B
1395/10/11	3,520	3,500	3,640	3,523	(1.73)	248	526K	2B
1395/10/08	3,585	3,550	3,650	3,585	0.0	84	128K	459M
1395/10/07	3,698	3,550	3,699	3,585	(0.69)	144	249K	894M
1395/10/06	3,730	3,560	3,730	3,610	(1.55)	102	181K	655M
1395/10/05	3,627	3,627	3,770	3,667	0.08	184	263K	964M
1395/10/04	3,630	3,510	3,717	3,664	3.50	420	1M	4B
1395/10/01	3,520	3,500	3,655	3,540	0.63	139	313K	1B
1395/09/30	3,500	3,489	3,597	3,518	(1.95)	204	425K	1B
1395/09/29	3,666	3,510	3,755	3,588	(2.66)	269	632K	2B
1395/09/28	3,799	3,645	3,820	3,686	(1.44)	174	391K	1B
1395/09/24	3,820	3,710	3,820	3,740	0.13	190	419K	2B
1395/09/23	3,756	3,701	3,884	3,735	(2.25)	131	256K	956M
1395/09/22	3,886	3,723	3,939	3,821	(0.16)	275	707K	3B
1395/09/21	3,779	3,705	3,860	3,827	1.08	236	609K	2B
1395/09/20	3,866	3,741	3,899	3,786	(1.02)	167	311K	1B
1395/09/17	3,970	3,781	3,970	3,825	(3.89)	515	1M	5B
1395/09/16	4,031	3,900	4,089	3,980	(1.27)	219	456K	2B
1395/09/15	3,986	3,900	4,099	4,031	1.26	251	520K	2B
1395/09/14	3,850	3,850	4,020	3,981	3.75	248	523K	2B
1395/09/13	3,982	3,782	3,988	3,837	(3.62)	396	1M	5B
1395/09/09	4,088	3,930	4,088	3,981	(3.21)	600	2M	7B
1395/09/07	4,051	4,001	4,243	4,113	(1.13)	470	1M	6B
1395/09/06	4,200	4,080	4,290	4,160	(2.87)	441	1M	5B
1395/09/03	4,260	4,111	4,390	4,283	0.59	401	979K	4B
1395/09/02	4,090	4,090	4,306	4,258	3.83	1,408	4M	18B
1395/09/01	4,158	4,002	4,250	4,101	(0.12)	1,302	4M	16B
1395/08/29	4,106	4,106	4,106	4,106	4.99	124	423K	2B
1395/08/26	3,870	3,791	3,924	3,911	4.63	712	2M	8B
1395/08/25	3,631	3,600	3,759	3,738	4.41	900	2M	9B
1395/08/24	3,489	3,470	3,595	3,580	4.56	394	1M	4B
1395/08/23	3,500	3,392	3,500	3,424	(0.93)	290	701K	2B
1395/08/22	3,560	3,400	3,560	3,456	0.70	195	465K	2B
1395/08/19	3,429	3,429	3,500	3,432	(4.9)	402	1M	4B
1395/08/18	3,699	3,565	3,749	3,609	(2.83)	223	405K	1B
1395/08/17	3,643	3,641	3,750	3,714	2.06	201	240K	892M
1395/08/16	3,501	3,501	3,698	3,639	2.42	322	657K	2B
1395/08/15	3,582	3,500	3,610	3,553	(0.81)	186	306K	1B
1395/08/12	3,601	3,551	3,699	3,582	(2.42)	212	390K	1B
1395/08/11	3,768	3,601	3,768	3,671	(2.99)	262	371K	1B
1395/08/10	3,720	3,718	3,830	3,784	1.12	499	1M	4B
1395/08/09	3,720	3,660	3,810	3,742	(0.87)	649	1M	5B
1395/08/08	3,683	3,650	3,787	3,775	4.66	1,234	3M	13B
1395/08/05	3,510	3,470	3,637	3,607	4.13	867	2M	6B
1395/08/04	3,491	3,430	3,498	3,464	0.58	355	526K	2B
1395/08/03	3,421	3,420	3,493	3,444	0.32	407	649K	2B
1395/08/02	3,441	3,372	3,590	3,433	(3.16)	662	2M	5B
1395/08/01	3,503	3,400	3,633	3,545	0.62	601	1M	4B
1395/07/28	3,340	3,340	3,568	3,523	3.65	1,172	2M	7B
1395/07/27	3,440	3,349	3,499	3,399	(2.41)	734	1M	4B
1395/07/26	3,499	3,420	3,588	3,483	(1.11)	790	860K	3B
1395/07/25	3,545	3,485	3,589	3,522	(3.03)	800	997K	4B
1395/07/24	3,652	3,556	3,720	3,632	(2.16)	840	1M	4B
1395/07/19	3,630	3,611	3,780	3,712	1.17	988	1M	5B
1395/07/18	3,550	3,550	3,729	3,669	1.21	1,444	1M	5B
1395/07/17	3,600	3,570	3,700	3,625	(2.42)	4,606	4M	16B
1395/07/14	3,820	3,680	3,849	3,715	(4.08)	7,835	5M	20B
1395/07/13	3,873	3,850	3,873	3,873	4.99	19,963	12M	46B
1395/07/12	3,689	3,689	3,689	3,689	4.98	793	341K	1B
1395/07/11	3,514	3,514	3,514	3,514	4.99	387	157K	551M
1395/07/10	3,347	3,347	3,347	3,347	4.99	450	197K	658M
1395/07/07	3,188	3,188	3,188	3,188	4.97	251	99K	317M
1395/07/06	3,037	3,037	3,037	3,037	4.98	124	53K	162M
1395/07/05	2,893	2,893	2,893	2,893	4.97	46	17K	48M
1395/07/04	2,756	2,756	2,756	2,756	4.99	58	21K	57M
1395/07/03	2,625	2,625	2,625	2,625	5.00	37	12K	32M
1395/06/31	2,500	2,500	2,500	2,500	150.00	25,195	20M	50B