Name: مواد اولیه دارویی البرز بالک
Creator: حال و هوا

جدول آخرین قیمت و نمودار
مواد اولیه دارویی البرز بالک
دبالک(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	15,350	15,350	15,350	15,350	(2.97)	189	4M	59B
1405/06/28	15,960	15,760	16,210	15,820	(2.59)	367	6M	96B
1405/06/25	16,480	15,520	16,480	16,240	1.50	2,362	53M	861B
1405/06/24	15,930	15,930	16,390	16,000	(2.56)	2,381	63M	1T
1405/06/23	16,420	16,420	16,420	16,420	(2.96)	341	7M	109B
1405/06/22	17,050	16,650	17,550	16,920	(1.4)	4,152	77M	1T
1405/06/21	18,040	17,000	18,040	17,160	(2.05)	7,480	172M	3T
1405/06/18	17,520	17,520	17,520	17,520	3.00	815	27M	473B
1405/06/17	17,010	17,010	17,010	17,010	2.97	173	6M	110B
1405/06/15	16,520	16,520	16,520	16,520	2.99	10	502K	8B
1405/06/14	16,040	16,040	16,040	16,040	2.95	165	5M	86B
1405/06/11	15,580	15,140	15,580	15,580	2.97	677	29M	456B
1405/06/10	15,130	14,820	15,130	15,130	3.00	1,584	57M	859B
1405/06/09	14,690	14,690	14,690	14,690	2.94	196	5M	69B
1405/06/08	14,270	14,270	14,270	14,270	2.96	80	901K	13B
1405/06/07	14,270	14,270	14,270	14,270	2.96	80	901K	13B
1405/06/04	13,860	13,860	13,860	13,860	2.97	159	3M	48B
1405/06/03	13,460	13,200	13,460	13,460	2.98	3,214	120M	2T
1405/06/02	13,070	13,070	13,070	13,070	2.99	80	1M	15B
1405/06/01	12,690	12,690	12,690	12,690	2.92	87	2M	20B
1405/05/31	12,330	12,330	12,330	12,330	2.92	62	705K	9B
1405/05/28	11,980	11,980	11,980	11,980	2.92	43	339K	4B
1405/05/27	11,640	11,640	11,640	11,640	2.92	28	261K	3B
1405/05/26	11,310	11,310	11,310	11,310	2.91	47	858K	10B
1405/05/25	10,990	10,990	10,990	10,990	3.00	34	425K	5B
1405/05/19	10,670	10,670	10,670	10,670	2.99	6	238K	3B
1405/05/18	10,360	10,360	10,360	10,360	2.98	73	2M	16B
1405/05/17	10,060	10,060	10,060	10,060	2.97	51	2M	25B
1405/05/14	9,770	9,770	9,770	9,770	2.95	38	713K	7B
1405/05/13	9,490	9,490	9,490	9,490	2.93	23	302K	3B
1405/05/12	9,490	9,490	9,490	9,490	2.93	23	302K	3B
1405/05/11	9,220	9,220	9,220	9,220	2.90	74	2M	19B
1405/05/10	8,960	8,960	8,960	8,960	2.99	123	12M	105B
1405/05/07	8,700	8,700	8,700	8,700	2.96	92	7M	63B
1405/05/06	8,450	8,450	8,450	8,450	2.92	90	7M	62B
1405/05/05	8,210	8,210	8,210	8,210	2.88	179	13M	103B
1405/05/04	8,020	7,630	8,020	7,980	2.44	975	60M	479B
1405/05/03	7,900	7,440	7,900	7,790	1.56	2,270	94M	733B
1405/04/31	7,670	7,670	7,670	7,670	2.95	115	10M	75B
1405/04/30	7,450	7,450	7,450	7,450	2.90	113	8M	63B
1405/04/29	7,250	7,090	7,250	7,240	2.84	525	23M	168B
1405/04/28	7,010	7,010	7,200	7,040	(2.49)	1,478	76M	537B
1405/04/27	7,220	7,220	7,220	7,220	(2.96)	233	6M	45B
1405/04/24	7,440	7,440	7,440	7,440	2.90	278	23M	174B
1405/04/23	7,230	7,230	7,230	7,230	2.99	139	12M	87B
1405/04/22	7,020	7,020	7,020	7,020	2.93	219	15M	107B
1405/04/21	6,930	6,540	6,940	6,820	1.19	1,192	56M	380B
1405/04/20	6,740	6,740	6,740	6,740	2.90	136	8M	51B
1405/04/17	6,610	6,370	6,610	6,550	2.02	783	38M	246B
1405/04/16	6,420	6,420	6,420	6,420	2.88	118	11M	72B
1405/04/15	6,240	6,240	6,240	6,240	2.97	104	7M	44B
1405/04/14	6,240	6,240	6,240	6,240	2.97	104	7M	44B
1405/04/13	6,240	6,240	6,240	6,240	2.97	104	7M	44B
1405/04/10	6,240	6,240	6,240	6,240	2.97	104	7M	44B
1405/04/09	6,060	6,060	6,060	6,060	2.89	98	6M	34B
1405/04/08	5,890	5,760	5,890	5,890	2.97	575	25M	145B
1405/04/07	5,680	5,450	5,770	5,720	1.96	1,062	41M	237B
1405/04/06	5,610	5,610	5,610	5,610	2.94	348	18M	100B
1405/04/03	5,430	5,320	5,640	5,450	(0.55)	1,710	58M	315B
1405/04/01	5,480	5,480	5,480	5,480	(2.84)	751	9M	47B
1405/03/31	5,720	5,620	5,720	5,640	(2.59)	399	11M	60B
1405/03/30	6,040	5,700	6,040	5,790	(1.36)	1,066	30M	175B
1405/03/27	5,870	5,610	5,910	5,870	2.26	501	13M	79B
1405/03/26	5,760	5,440	5,760	5,740	2.50	965	49M	282B
1405/03/25	5,600	5,600	5,600	5,600	2.94	45	3M	15B
1405/03/24	5,440	5,440	5,440	5,440	2.84	65	5M	26B
1405/03/23	5,290	5,290	5,290	5,290	2.82	119	13M	67B
1405/03/20	5,145	5,145	5,145	5,145	2.98	113	6M	32B
1405/03/19	4,996	4,996	4,996	4,996	2.99	82	4M	19B
1405/03/18	4,786	4,786	5,025	4,851	(1.66)	1,317	76M	370B
1405/03/17	4,933	4,933	4,933	4,933	2.99	154	16M	78B
1405/03/16	4,790	4,790	4,790	4,790	2.99	82	9M	44B
1405/03/13	4,651	4,651	4,651	4,651	2.99	91	9M	40B
1405/03/12	4,516	4,516	4,516	4,516	2.99	69	7M	33B
1405/03/11	4,385	4,385	4,385	4,385	2.98	63	6M	28B
1405/03/10	4,258	4,258	4,258	4,258	3.00	15	1M	5B
1405/03/09	4,134	4,134	4,134	4,134	2.99	33	4M	17B
1405/03/06	4,014	4,014	4,014	4,014	2.98	57	8M	33B
1405/03/05	4,014	4,014	4,014	4,014	2.98	57	8M	33B
1405/03/04	3,898	3,898	3,898	3,898	2.99	44	6M	25B
1405/03/03	3,785	3,785	3,785	3,785	2.99	36	6M	22B
1404/12/09	4,039	3,808	4,039	3,839	(2.19)	51	1M	5B
1404/12/06	4,022	3,906	4,099	3,925	(2.51)	242	8M	30B
1404/12/05	4,050	4,025	4,188	4,026	(2.96)	184	5M	22B
1404/12/04	4,150	4,041	4,270	4,149	0.07	184	8M	33B
1404/12/03	4,146	4,146	4,148	4,146	(2.99)	99	3M	14B
1404/12/02	4,450	4,272	4,450	4,274	(2.95)	110	4M	19B
1404/11/29	4,645	4,377	4,645	4,404	(2.39)	160	3M	12B
1404/11/28	4,530	4,362	4,540	4,512	2.36	84	996K	4B
1404/11/27	4,356	4,356	4,499	4,408	(1.83)	109	2M	8B
1404/11/26	4,490	4,490	4,490	4,490	(2.98)	49	3M	15B
1404/11/25	4,620	4,618	4,714	4,628	(2.77)	164	5M	25B
1404/11/21	4,940	4,750	4,940	4,760	(2.66)	120	9M	41B
1404/11/20	5,130	4,870	5,130	4,890	(2.59)	161	3M	16B
1404/11/19	5,280	5,000	5,280	5,020	(2.52)	171	4M	20B
1404/11/18	5,110	5,020	5,160	5,150	2.79	173	6M	33B
1404/11/14	5,050	4,970	5,080	5,010	0.80	117	3M	16B
1404/11/13	4,970	4,930	4,970	4,970	2.90	151	6M	31B
1404/11/12	4,950	4,800	5,080	4,830	(2.23)	256	7M	32B
1404/11/11	5,010	4,920	5,210	4,940	(2.56)	147	5M	22B
1404/11/08	5,010	5,010	5,070	5,070	2.84	245	9M	46B
1404/11/07	4,860	4,860	5,130	4,930	(1.6)	293	8M	42B
1404/11/06	5,010	5,010	5,010	5,010	(2.91)	38	2M	12B
1404/11/05	5,160	5,160	5,220	5,160	(2.82)	278	13M	65B
1404/11/04	5,500	5,240	5,500	5,310	(1.58)	198	8M	44B
1404/11/01	5,260	5,260	5,396	5,395	2.98	101	4M	23B
1404/10/30	5,130	5,111	5,245	5,239	2.87	214	8M	40B
1404/10/29	5,050	5,000	5,110	5,093	2.64	298	8M	41B
1404/10/28	4,930	4,851	5,005	4,962	2.10	337	11M	53B
1404/10/24	4,850	4,850	4,950	4,860	(2.61)	735	29M	141B
1404/10/23	5,010	4,960	5,120	4,990	(2.35)	615	14M	68B
1404/10/22	5,100	5,060	5,320	5,110	(1.92)	985	39M	198B
1404/10/21	5,210	5,210	5,240	5,210	(2.98)	382	29M	149B
1404/10/20	5,370	5,370	5,370	5,370	(2.89)	36	2M	12B
1404/10/17	5,650	5,520	5,780	5,530	(2.81)	312	12M	69B
1404/10/16	5,650	5,650	5,810	5,690	(2.23)	1,443	56M	317B
1404/10/15	5,820	5,820	5,910	5,820	(2.84)	668	53M	308B
1404/10/14	6,050	5,710	6,050	5,990	1.87	639	29M	174B
1404/10/10	5,840	5,840	6,150	5,880	(2.33)	644	29M	173B
1404/10/09	6,020	6,020	6,020	6,020	(2.9)	72	3M	16B
1404/10/08	6,280	5,940	6,280	6,200	1.64	742	32M	200B
1404/10/07	6,110	5,970	6,110	6,100	2.69	906	56M	344B
1404/10/06	5,940	5,940	5,940	5,940	2.95	151	20M	120B
1404/10/03	5,770	5,770	5,770	5,770	2.85	108	11M	66B
1404/10/02	5,380	5,380	5,620	5,610	2.75	311	14M	80B
1404/10/01	5,480	5,240	5,480	5,460	2.44	381	12M	64B
1404/09/30	5,320	5,290	5,330	5,330	2.90	491	16M	86B
1404/09/29	5,120	5,110	5,190	5,180	2.61	321	13M	65B
1404/09/26	4,930	4,915	5,054	5,048	2.87	259	14M	70B
1404/09/25	5,120	4,822	5,120	4,907	(1.29)	441	13M	65B
1404/09/24	4,940	4,860	5,060	4,971	0.53	363	9M	44B
1404/09/23	5,170	4,875	5,170	4,945	(1.59)	651	13M	66B
1404/09/22	5,050	4,900	5,050	5,025	2.49	318	7M	36B
1404/09/19	4,890	4,750	4,920	4,903	2.64	336	11M	56B
1404/09/18	4,802	4,620	4,803	4,777	2.42	321	10M	48B
1404/09/17	4,560	4,490	4,694	4,664	2.33	367	11M	53B
1404/09/16	4,561	4,420	4,561	4,558	2.91	637	41M	189B
1404/09/15	4,429	4,429	4,429	4,429	3.00	103	10M	46B
1404/09/12	4,300	4,300	4,300	4,300	2.99	139	10M	42B
1404/09/11	4,000	3,996	4,190	4,175	2.63	235	15M	61B
1404/09/10	3,955	3,955	4,150	4,068	0.37	180	8M	33B
1404/09/09	4,100	3,957	4,110	4,053	(0.27)	152	6M	24B
1404/09/08	4,007	3,964	4,159	4,064	(0.12)	122	5M	20B
1404/09/05	4,220	4,062	4,220	4,069	(2.82)	287	12M	48B
1404/09/04	4,110	4,101	4,280	4,187	(0.45)	139	5M	20B
1404/09/02	4,150	4,140	4,228	4,206	0.53	275	4M	15B
1404/09/01	4,285	4,140	4,354	4,184	(1.97)	247	6M	26B
1404/08/28	4,251	4,201	4,285	4,268	2.57	281	10M	43B
1404/08/27	4,002	4,001	4,212	4,161	1.74	297	10M	41B
1404/08/26	4,130	4,020	4,150	4,090	1.49	150	4M	17B
1404/08/25	4,070	3,911	4,129	4,030	0.50	305	6M	25B
1404/08/24	4,000	3,901	4,120	4,010	(0.02)	198	3M	12B
1404/08/21	4,030	4,005	4,100	4,011	(2.83)	349	14M	56B
1404/08/20	4,300	4,109	4,349	4,128	(2.55)	313	8M	35B
1404/08/19	4,200	4,056	4,244	4,236	2.79	419	22M	95B
1404/08/18	4,300	4,053	4,300	4,121	(1.36)	454	17M	69B
1404/08/17	4,158	4,158	4,179	4,178	2.96	120	8M	35B
1404/08/14	4,050	4,020	4,169	4,058	(1.41)	239	4M	17B
1404/08/13	4,117	4,003	4,117	4,116	2.95	420	45M	184B
1404/08/12	3,969	3,965	3,999	3,998	2.96	210	14M	54B
1404/08/11	3,950	3,838	4,019	3,883	(1.85)	244	6M	25B
1404/08/10	4,060	3,847	4,060	3,956	(0.1)	273	11M	43B
1404/08/07	3,960	3,747	3,977	3,960	2.54	445	25M	98B
1404/08/06	3,864	3,800	3,864	3,862	2.93	327	14M	55B
1404/08/05	3,755	3,710	3,755	3,752	2.91	435	25M	95B
1404/08/04	3,646	3,646	3,646	3,646	2.99	76	6M	23B
1404/08/03	3,540	3,540	3,540	3,540	3.00	90	9M	31B
1404/07/30	3,426	3,425	3,438	3,437	2.97	110	8M	29B
1404/07/29	3,355	3,291	3,379	3,338	(0.51)	80	2M	6B
1404/07/28	3,269	3,269	3,418	3,355	(0.12)	88	697K	2B
1404/07/27	3,353	3,260	3,441	3,359	0.48	94	3M	9B
1404/07/26	3,345	3,300	3,349	3,343	2.80	167	10M	35B
1404/07/23	3,163	3,163	3,320	3,252	(0.12)	96	2M	8B
1404/07/22	3,251	3,230	3,368	3,256	(2.19)	214	6M	19B
1404/07/21	3,347	3,171	3,367	3,329	1.84	212	6M	22B
1404/07/20	3,273	3,175	3,273	3,269	2.86	106	5M	16B
1404/07/19	3,140	3,100	3,179	3,178	2.95	123	9M	27B
1404/07/16	3,027	3,004	3,120	3,087	(0.29)	128	2M	5B
1404/07/15	3,100	3,045	3,180	3,096	(0.35)	83	2M	5B
1404/07/14	3,100	3,078	3,261	3,107	(2.08)	274	11M	33B
1404/07/13	3,149	3,101	3,254	3,173	0.41	104	1M	4B
1404/07/12	3,149	3,046	3,161	3,160	2.97	98	5M	16B
1404/07/09	3,070	3,068	3,203	3,069	(2.94)	158	7M	20B
1404/07/08	3,060	3,060	3,204	3,162	1.64	192	6M	20B
1404/07/07	3,116	2,941	3,116	3,111	2.81	161	9M	28B
1404/07/06	3,065	3,065	3,065	3,026	1.68	57	3M	9B
1404/07/05	2,811	2,811	2,983	2,976	2.73	111	5M	15B
1404/07/02	2,976	2,851	2,976	2,897	(1.43)	99	2M	7B
1404/07/01	2,938	2,938	3,020	2,939	(2.94)	122	6M	17B
1404/06/31	3,074	2,950	3,074	3,028	1.44	82	3M	9B
1404/06/30	2,940	2,940	3,120	2,985	(1.49)	331	28M	84B
1404/06/29	2,984	2,984	2,984	3,030	(1.5)	33	2M	7B
1404/06/26	2,991	2,991	3,129	3,076	(0.03)	24	167K	509M
1404/06/25	3,100	3,043	3,199	3,077	(1.91)	118	6M	17B
1404/06/24	3,081	3,060	3,145	3,137	2.72	203	16M	51B
1404/06/23	3,048	2,990	3,056	3,054	2.93	148	8M	24B
1404/06/22	3,000	2,895	3,068	2,967	(0.57)	93	3M	9B
1404/06/18	3,047	2,970	3,047	2,984	0.84	102	3M	10B
1404/06/17	2,957	2,881	2,961	2,959	2.92	92	7M	20B
1404/06/16	2,742	2,742	2,910	2,875	1.73	92	3M	10B
1404/06/15	2,912	2,747	2,915	2,826	(0.18)	75	1M	3B
1404/06/12	2,833	2,790	2,834	2,831	2.87	131	8M	23B
1404/06/11	2,760	2,654	2,765	2,752	2.50	110	5M	14B
1404/06/09	2,678	2,568	2,717	2,685	1.78	193	12M	32B
1404/06/08	2,641	2,585	2,641	2,638	2.85	232	8M	21B
1404/06/05	2,500	2,500	2,567	2,565	2.89	118	11M	28B
1404/06/04	2,499	2,484	2,599	2,493	(2.62)	69	7M	17B
1404/06/03	2,600	2,526	2,600	2,560	(1.69)	67	3M	8B
1404/06/01	2,630	2,540	2,630	2,604	(0.04)	20	230K	595M
1404/05/29	2,533	2,533	2,673	2,605	(0.15)	53	847K	2B
1404/05/28	2,560	2,560	2,683	2,609	(0.15)	22	721K	2B
1404/05/27	2,675	2,620	2,675	2,613	0.58	65	3M	7B
1404/05/26	2,652	2,550	2,653	2,598	0.85	110	2M	6B
1404/05/25	2,501	2,501	2,649	2,576	(0.08)	31	331K	844M
1404/05/22	2,530	2,527	2,600	2,578	(1.04)	73	2M	5B
1404/05/21	2,639	2,575	2,654	2,605	(1.85)	72	4M	9B
1404/05/20	2,663	2,642	2,704	2,654	(2.53)	122	5M	13B
1404/05/19	2,794	2,671	2,803	2,723	0.04	57	1M	3B
1404/05/18	2,638	2,638	2,798	2,722	0.11	57	974K	3B
1404/05/15	2,678	2,678	2,750	2,719	(1.49)	79	3M	7B
1404/05/14	2,702	2,684	2,760	2,760	(0.25)	52	491K	1B
1404/05/13	2,756	2,723	2,837	2,767	0.25	246	3M	9B
1404/05/12	2,737	2,701	2,737	2,760	(0.86)	78	2M	4B
1404/05/11	2,784	2,784	2,790	2,784	(3.0)	87	5M	15B
1404/05/08	2,827	2,827	2,827	2,870	(1.51)	81	3M	7B
1404/05/07	2,832	2,832	2,832	2,914	(0.17)	14	269K	762M
1404/05/06	2,858	2,858	2,858	2,919	(0.92)	34	2M	4B
1404/05/05	2,932	2,903	2,960	2,946	(1.54)	117	3M	8B
1404/05/04	3,090	2,940	3,090	2,992	(0.33)	311	4M	11B
1404/05/01	3,100	2,952	3,100	3,002	(1.05)	478	4M	12B
1404/04/31	3,078	2,925	3,078	3,034	1.51	81	4M	12B
1404/04/30	3,000	3,000	3,020	2,989	1.91	95	3M	10B
1404/04/29	2,842	2,842	3,009	2,933	0.31	367	6M	17B
1404/04/28	2,964	2,862	3,000	2,924	(0.75)	179	4M	13B
1404/04/25	2,987	2,940	2,990	2,946	0.65	168	3M	8B
1404/04/24	2,928	2,870	2,928	2,927	2.95	198	13M	37B
1404/04/23	2,888	2,751	2,905	2,843	0.78	36	2M	6B
1404/04/18	2,880	2,813	2,880	2,821	(2.72)	160	5M	14B
1404/04/17	3,069	2,891	3,069	2,900	(2.68)	179	5M	16B
1404/04/16	3,036	3,034	3,036	2,980	1.09	57	2M	6B
1404/04/11	2,922	2,922	3,072	2,948	(2.12)	1,913	20M	58B
1404/04/10	2,930	2,930	2,930	3,012	(0.26)	15	401K	1B
1404/04/09	3,020	3,020	3,020	3,020	(2.99)	273	35M	106B
1404/04/08	3,113	3,113	3,113	3,113	(2.99)	48	5M	15B
1404/04/07	3,209	3,209	3,209	3,209	(2.99)	56	5M	15B
1404/03/21	3,297	3,297	3,316	3,308	2.73	104	4M	13B
1404/03/20	3,123	3,123	3,312	3,220	0.09	332	9M	30B
1404/03/19	3,221	3,197	3,366	3,217	(2.37)	228	9M	28B
1404/03/18	3,358	3,259	3,425	3,295	(1.91)	416	24M	80B
1404/03/17	3,400	3,296	3,464	3,359	(1.12)	612	19M	62B
1404/03/13	3,406	3,302	3,406	3,397	2.72	874	51M	172B
1404/03/12	3,333	3,333	3,333	3,307	2.19	87	4M	12B
1404/03/11	3,158	3,100	3,265	3,236	2.08	319	16M	52B
1404/03/10	3,188	3,188	3,188	3,170	2.39	90	4M	12B
1404/03/07	3,070	2,971	3,135	3,096	1.71	482	20M	62B
1404/03/06	3,044	3,043	3,044	3,044	2.98	210	14M	41B
1404/02/31	2,962	2,962	3,080	2,969	(2.75)	593	33M	98B
1404/02/30	3,100	2,997	3,130	3,053	(1.17)	486	13M	40B
1404/02/29	3,095	3,018	3,185	3,089	(0.19)	654	16M	50B
1404/02/28	3,095	3,095	3,095	3,095	(2.98)	223	11M	33B
1404/02/27	3,190	3,190	3,190	3,190	(2.98)	215	8M	26B
1404/02/24	3,191	3,191	3,345	3,288	0.12	120	1M	4B
1404/02/23	3,364	3,210	3,364	3,284	0.52	153	2M	7B
1404/02/22	3,270	3,230	3,279	3,267	2.61	157	4M	14B
1404/02/21	3,160	3,109	3,250	3,184	(0.59)	141	2M	7B
1404/02/20	3,296	3,161	3,296	3,203	(1.69)	289	4M	12B
1404/02/17	3,320	3,230	3,330	3,258	0.65	216	3M	10B
1404/02/16	3,332	3,200	3,332	3,237	(0.92)	282	5M	15B
1404/02/15	3,250	3,220	3,337	3,267	0.40	124	2M	5B
1404/02/14	3,161	3,161	3,333	3,254	0.40	160	2M	8B
1404/02/13	3,221	3,221	3,340	3,241	(2.38)	287	6M	18B
1404/02/10	3,343	3,343	3,343	3,320	2.28	80	4M	12B
1404/02/09	3,120	3,120	3,249	3,246	2.88	173	10M	31B
1404/02/08	3,031	3,031	3,215	3,155	1.06	206	3M	11B
1404/02/07	3,126	3,119	3,195	3,122	(2.89)	377	9M	29B
1404/02/06	3,223	3,102	3,230	3,215	2.52	224	5M	15B
1404/02/03	3,200	3,108	3,200	3,136	0.93	139	2M	7B
1404/02/02	3,006	3,006	3,133	3,107	2.14	468	12M	38B
1404/02/01	3,037	3,037	3,045	3,042	2.87	213	8M	24B
1404/01/27	2,990	2,918	2,997	2,957	1.62	382	11M	34B
1404/01/26	2,927	2,785	2,929	2,910	2.32	389	10M	29B
1404/01/25	2,891	2,765	2,891	2,844	1.32	197	3M	9B
1404/01/24	2,730	2,730	2,811	2,807	2.82	383	11M	31B
1404/01/23	2,840	2,687	2,848	2,730	(1.44)	251	3M	8B
1404/01/20	2,830	2,744	2,849	2,770	0.04	82	890K	2B
1404/01/19	2,755	2,755	2,809	2,769	1.50	168	3M	9B
1404/01/18	2,749	2,681	2,749	2,728	(0.11)	126	1M	3B
1404/01/17	2,715	2,663	2,793	2,731	0.70	215	3M	9B
1404/01/16	2,750	2,660	2,750	2,712	0.07	102	870K	2B
1404/01/10	2,703	2,635	2,790	2,710	(0.22)	147	1M	3B
1404/01/09	2,779	2,660	2,780	2,716	(0.26)	97	912K	2B
1404/01/06	2,740	2,727	2,795	2,723	0.18	77	826K	2B
1404/01/05	2,760	2,650	2,792	2,718	0.11	94	1M	4B
1403/12/28	2,667	2,667	2,780	2,715	(1.24)	60	2M	6B
1403/12/27	2,716	2,703	2,718	2,749	(1.33)	134	3M	7B
1403/12/26	2,849	2,716	2,880	2,786	(0.46)	136	1M	3B
1403/12/25	2,780	2,780	2,848	2,799	1.19	150	3M	7B
1403/12/22	2,742	2,742	2,810	2,766	(2.12)	243	4M	12B
1403/12/21	2,764	2,757	2,828	2,826	(0.56)	168	1M	3B
1403/12/20	2,798	2,796	2,863	2,842	(1.39)	170	3M	7B
1403/12/19	2,874	2,874	2,970	2,882	(2.7)	238	7M	21B
1403/12/18	2,961	2,910	3,009	2,962	(1.27)	175	3M	7B
1403/12/15	3,092	2,939	3,111	3,000	(0.89)	351	4M	13B
1403/12/14	3,093	3,031	3,097	3,027	0.67	108	1M	4B
1403/12/13	3,140	2,990	3,140	3,007	(2.43)	294	6M	17B
1403/12/12	2,951	2,950	3,116	3,082	1.85	429	12M	37B
1403/12/11	3,020	3,005	3,020	3,026	(2.29)	226	4M	11B
1403/12/08	3,225	3,090	3,225	3,097	(2.76)	191	4M	13B
1403/12/07	3,330	3,140	3,330	3,185	(1.61)	401	5M	16B
1403/12/06	3,275	3,186	3,279	3,237	0.59	337	6M	19B
1403/12/05	3,184	3,183	3,298	3,218	(1.92)	249	4M	12B
1403/12/04	3,189	3,189	3,198	3,281	(0.18)	31	278K	887M
1403/11/30	3,212	3,212	3,223	3,287	(0.72)	104	1M	3B
1403/11/29	3,264	3,263	3,340	3,311	(1.55)	143	3M	9B
1403/11/28	3,450	3,345	3,450	3,363	(2.47)	136	4M	12B
1403/11/27	3,420	3,411	3,490	3,448	(1.93)	121	3M	10B
1403/11/23	3,496	3,462	3,497	3,516	(1.49)	1,125	2M	7B
1403/11/21	3,612	3,496	3,647	3,569	(0.64)	1,220	11M	40B
1403/11/17	3,611	3,533	3,620	3,592	(0.53)	261	2M	8B
1403/11/16	3,550	3,550	3,689	3,611	0.36	186	4M	16B
1403/11/15	3,544	3,500	3,630	3,598	0.03	296	3M	12B
1403/11/14	3,650	3,544	3,650	3,597	(0.19)	238	5M	17B
1403/11/13	3,551	3,550	3,700	3,604	(1.34)	231	3M	9B
1403/11/10	3,756	3,649	3,756	3,653	(2.87)	790	9M	32B
1403/11/08	3,833	3,756	3,833	3,761	(2.87)	876	14M	52B
1403/11/07	3,976	3,863	4,000	3,872	(2.76)	264	4M	15B
1403/11/06	4,085	3,903	4,085	3,982	(0.33)	161	2M	7B
1403/11/03	4,098	3,945	4,098	3,995	0.25	217	2M	8B
1403/11/02	3,999	3,872	4,095	3,985	0.15	225	1M	5B
1403/11/01	4,040	3,960	4,152	3,979	(2.52)	298	4M	18B
1403/10/30	4,190	4,074	4,190	4,082	(2.81)	298	3M	14B
1403/10/29	4,370	4,144	4,370	4,200	(1.06)	292	4M	19B
1403/10/17	7,420	7,420	7,420	7,420	2.91	138	4M	32B
1403/10/16	7,210	7,110	7,210	7,210	3.00	308	5M	37B
1403/10/15	7,060	7,060	7,060	7,000	2.04	86	2M	11B
1403/10/12	6,620	6,600	6,960	6,860	1.48	540	4M	29B
1403/10/11	6,600	6,520	6,850	6,760	1.50	309	3M	18B
1403/10/10	6,650	6,650	6,760	6,660	(2.77)	336	3M	19B
1403/10/09	7,140	6,790	7,140	6,850	(2.14)	332	3M	20B
1403/10/08	7,000	6,960	7,000	7,000	2.94	192	2M	17B
1403/10/03	6,730	6,730	7,100	6,800	(1.88)	1,080	21M	145B
1403/10/02	7,170	6,910	7,240	6,930	(2.67)	212	2M	17B
1403/10/01	7,150	6,960	7,180	7,120	2.01	414	5M	35B
1403/09/28	6,980	6,980	7,090	6,980	(2.92)	359	6M	41B
1403/09/27	7,180	7,180	7,440	7,190	(2.84)	193	3M	24B
1403/09/26	7,400	7,210	7,640	7,400	(0.4)	369	3M	25B
1403/09/25	7,470	7,260	7,470	7,430	2.34	417	6M	45B
1403/09/24	7,250	7,130	7,260	7,260	2.98	143	2M	16B
1403/09/21	7,020	6,920	7,290	7,050	(1.12)	588	6M	44B
1403/09/20	7,430	7,070	7,430	7,130	(2.06)	364	4M	28B
1403/09/19	7,040	7,040	7,290	7,280	2.82	270	3M	25B
1403/09/18	7,080	7,080	7,080	7,080	(2.88)	185	3M	20B
1403/09/17	7,630	7,190	7,630	7,290	(1.62)	337	4M	26B
1403/09/14	7,380	7,380	7,410	7,410	2.92	280	3M	22B
1403/09/13	7,290	7,030	7,290	7,200	1.69	350	5M	38B
1403/09/12	7,220	7,220	7,220	7,080	1.00	67	771K	6B
1403/09/11	7,030	6,890	7,030	7,010	2.64	274	3M	22B
1403/09/10	6,750	6,750	6,850	6,830	2.55	128	2M	14B
1403/09/07	6,460	6,450	6,730	6,660	1.83	210	3M	20B
1403/09/06	6,830	6,450	6,830	6,540	(1.51)	332	2M	16B
1403/09/05	6,510	6,510	6,690	6,640	2.15	148	2M	12B
1403/09/04	6,290	6,280	6,530	6,500	2.52	255	4M	24B
1403/09/03	6,040	6,040	6,380	6,340	2.26	276	4M	23B
1403/08/30	6,340	6,130	6,340	6,200	(1.74)	189	2M	11B
1403/08/29	6,340	6,160	6,340	6,310	2.44	176	3M	18B
1403/08/28	6,250	6,210	6,250	6,160	1.48	114	1M	8B
1403/08/27	6,070	5,930	6,070	6,070	2.88	140	3M	21B
1403/08/26	6,030	6,030	6,030	5,900	0.68	31	622K	4B
1403/08/23	5,890	5,820	5,960	5,860	1.21	122	1M	7B
1403/08/22	5,560	5,560	5,880	5,790	1.40	110	1M	8B
1403/08/21	5,770	5,700	5,770	5,710	1.78	112	2M	10B
1403/08/20	5,680	5,680	5,690	5,610	1.45	50	1M	8B
1403/08/19	5,350	5,350	5,630	5,530	1.10	109	1M	7B
1403/08/16	5,460	5,460	5,650	5,470	(2.67)	144	3M	16B
1403/08/15	5,750	5,560	5,800	5,620	(1.92)	176	2M	10B
1403/08/14	5,730	5,730	5,800	5,730	(2.88)	93	3M	16B
1403/08/13	5,760	5,760	5,760	5,900	(0.51)	17	434K	2B
1403/08/12	5,870	5,840	6,080	5,930	(1.5)	134	1M	8B
1403/08/09	6,010	6,010	6,140	6,020	(2.75)	265	4M	25B
1403/08/08	6,110	6,030	6,110	6,190	(0.32)	61	292K	2B
1403/08/07	6,440	6,090	6,450	6,210	(0.96)	194	2M	10B
1403/08/06	6,200	6,200	6,350	6,270	1.62	108	1M	9B
1403/08/05	5,860	5,860	6,200	6,170	2.49	139	2M	15B
1403/08/02	5,890	5,890	5,910	6,020	(0.82)	37	678K	4B
1403/08/01	5,970	5,970	6,000	6,070	(1.3)	58	1M	6B
1403/07/30	6,060	6,060	6,100	6,150	(1.44)	68	1M	7B
1403/07/29	6,110	6,110	6,120	6,240	(0.79)	58	621K	4B
1403/07/28	6,160	6,150	6,170	6,290	(0.79)	33	582K	4B
1403/07/25	6,230	6,230	6,260	6,340	(1.25)	97	935K	6B
1403/07/24	6,300	6,300	6,300	6,420	(1.08)	45	789K	5B
1403/07/23	6,400	6,390	6,410	6,490	(1.37)	71	990K	6B
1403/07/22	6,720	6,430	6,790	6,580	(0.6)	142	754K	5B
1403/07/21	6,610	6,610	7,010	6,620	(2.79)	168	3M	18B
1403/07/18	6,760	6,760	6,760	6,810	(0.15)	20	280K	2B
1403/07/17	6,770	6,770	6,770	6,820	(0.15)	24	429K	3B
1403/07/16	6,780	6,780	6,780	6,830	(0.15)	23	423K	3B
1403/07/15	6,780	6,780	6,780	6,840	0.0	8	146K	987M
1403/07/14	6,780	6,780	6,780	6,840	0.0	11	172K	1B
1403/07/11	6,790	6,790	6,790	6,840	(0.15)	18	219K	1B
1403/07/10	6,790	6,790	6,790	6,850	0.0	9	150K	1B
1403/07/09	6,800	6,800	6,800	6,850	(0.15)	25	239K	2B
1403/07/08	6,810	6,810	6,810	6,860	(0.15)	30	518K	4B
1403/07/07	6,820	6,820	6,820	6,870	(0.15)	37	308K	2B
1403/07/04	6,880	6,800	6,880	6,880	2.99	281	5M	33B
1403/07/03	6,660	6,630	6,750	6,680	1.83	126	2M	16B
1403/07/02	6,650	6,480	6,690	6,560	0.61	274	4M	25B
1403/07/01	6,600	6,380	6,650	6,520	(0.61)	132	1M	7B
1403/06/28	6,740	6,480	6,740	6,560	(0.3)	172	1M	8B
1403/06/27	6,660	6,570	6,660	6,580	1.70	119	1M	10B
1403/06/26	6,390	6,390	6,580	6,470	1.25	140	1M	8B
1403/06/25	6,380	6,370	6,530	6,390	0.47	137	1M	7B
1403/06/24	6,300	6,290	6,370	6,360	2.75	181	3M	18B
1403/06/21	6,140	6,140	6,350	6,190	0.32	99	586K	4B
1403/06/20	6,310	6,160	6,310	6,170	0.33	60	563K	4B
1403/06/19	6,300	6,150	6,300	6,150	0.16	80	640K	4B
1403/06/18	6,300	6,090	6,350	6,140	(2.07)	209	2M	11B
1403/06/17	6,450	6,230	6,450	6,270	(0.16)	57	903K	6B
1403/06/13	6,350	6,300	6,380	6,280	0.32	85	512K	3B
1403/06/11	6,320	6,250	6,380	6,260	0.0	52	199K	1B
1403/06/10	6,290	6,220	6,300	6,260	1.29	64	2M	11B
1403/06/07	6,020	6,020	6,260	6,180	0.65	149	1M	8B
1403/06/06	6,080	6,060	6,090	6,140	(0.65)	149	890K	5B
1403/06/05	6,140	6,080	6,230	6,180	(0.32)	139	562K	3B
1403/06/03	6,310	6,100	6,310	6,200	(0.32)	121	685K	4B
1403/05/31	6,100	6,100	6,150	6,220	0.0	40	91K	558M
1403/05/30	6,310	6,110	6,310	6,220	(0.16)	45	142K	867M
1403/05/29	6,350	6,120	6,360	6,230	(0.16)	57	414K	3B
1403/05/28	6,280	6,200	6,290	6,240	1.13	74	2M	11B
1403/05/27	6,150	6,150	6,280	6,170	0.16	50	314K	2B
1403/05/24	6,240	6,120	6,240	6,160	(0.32)	120	1M	7B
1403/05/23	6,120	6,120	6,130	6,180	0.0	31	164K	1B
1403/05/22	6,130	6,130	6,170	6,180	(0.16)	46	449K	3B
1403/05/21	6,200	6,130	6,220	6,190	0.0	58	273K	2B
1403/05/20	6,190	6,170	6,240	6,190	0.16	74	620K	4B
1403/05/16	6,130	6,130	6,250	6,180	(0.16)	63	475K	3B
1403/05/15	6,200	6,140	6,200	6,190	(0.16)	106	453K	3B
1403/05/14	6,200	6,200	6,300	6,200	(0.96)	123	1M	9B
1403/05/13	6,600	6,210	6,600	6,260	(5.15)	563	2M	14B
1403/05/10	6,940	6,590	6,940	6,600	(5.85)	245	3M	22B
1403/05/09	7,060	6,870	7,060	7,010	2.79	83	183K	1B
1403/05/08	7,020	6,680	7,020	6,820	2.40	140	537K	4B
1403/05/06	6,930	6,600	6,940	6,660	(1.91)	168	857K	6B
1403/05/03	7,180	6,660	7,180	6,790	(0.73)	133	451K	3B
1403/05/02	7,100	6,740	7,260	6,840	(2.43)	468	4M	24B
1403/05/01	7,420	6,950	7,420	7,010	(2.91)	479	3M	22B
1403/04/31	7,440	7,180	7,450	7,220	(5.37)	230	3M	20B
1403/04/30	7,200	7,200	7,700	7,630	0.79	125	661K	5B
1403/04/27	7,660	7,160	7,800	7,570	1.34	161	2M	14B
1403/04/24	7,990	7,350	7,990	7,470	(2.99)	136	910K	7B
1403/04/23	8,220	7,600	8,220	7,700	(4.47)	157	782K	6B
1403/04/20	8,340	7,950	8,340	8,060	0.88	201	1M	9B
1403/04/19	8,070	7,830	8,100	7,990	1.14	209	1M	10B
1403/04/18	7,660	7,660	8,150	7,900	0.51	160	955K	8B
1403/04/17	7,550	7,550	7,950	7,860	4.80	373	4M	30B
1403/04/16	7,500	7,500	7,500	7,500	5.93	105	2M	19B
1403/04/13	7,370	6,980	7,370	7,080	(0.14)	494	4M	29B
1403/04/12	7,240	7,000	7,370	7,090	0.14	174	2M	14B
1403/04/11	7,070	6,900	7,260	7,080	3.21	94	434K	3B
1403/04/10	7,480	6,830	7,480	6,860	(5.51)	103	927K	6B
1403/04/09	7,380	7,090	7,400	7,260	(0.82)	137	619K	4B
1403/04/06	7,310	7,300	7,320	7,320	1.95	62	236K	2B
1403/04/04	7,160	7,100	7,180	7,180	1.99	122	1M	9B
1403/04/03	7,040	6,980	7,040	7,040	1.88	159	707K	5B
1403/04/02	6,910	6,910	6,910	6,910	1.92	67	456K	3B
1403/03/30	6,780	6,730	6,780	6,780	1.95	52	544K	4B
1403/03/29	6,700	6,580	6,700	6,650	0.15	63	199K	1B
1403/03/27	6,630	6,630	6,760	6,640	(1.78)	93	939K	6B
1403/03/26	6,800	6,760	6,800	6,760	(1.89)	74	400K	3B
1403/03/23	7,010	6,880	7,010	6,890	(1.85)	118	475K	3B
1403/03/22	7,050	6,890	7,050	7,020	1.45	106	432K	3B
1403/03/21	6,920	6,920	6,920	6,920	1.91	41	157K	1B
1403/03/20	6,650	6,640	6,820	6,790	0.30	209	1M	9B
1403/03/19	6,780	6,770	6,780	6,770	(1.88)	109	1M	10B
1403/03/16	6,910	6,880	7,090	6,900	(1.71)	135	843K	6B
1403/03/13	7,070	7,020	7,090	7,020	(1.96)	139	709K	5B
1403/03/12	7,400	7,120	7,400	7,160	(1.38)	133	755K	5B
1403/03/09	7,230	7,230	7,260	7,260	1.97	124	827K	6B
1403/03/08	7,010	7,010	7,260	7,120	(0.42)	539	3M	19B
1403/03/07	7,150	7,150	7,150	7,150	(1.92)	53	244K	2B
1403/03/06	7,290	7,290	7,300	7,290	(1.88)	42	276K	2B
1403/03/05	7,400	7,400	7,590	7,430	(1.59)	437	3M	20B
1403/03/01	7,540	7,540	7,650	7,550	(1.82)	305	3M	19B
1403/02/30	8,050	7,640	8,050	7,690	(6.33)	213	1M	11B
1403/02/29	8,220	8,090	8,530	8,210	0.24	130	1M	8B
1403/02/26	8,300	8,000	8,580	8,190	(1.92)	231	1M	12B
1403/02/25	8,210	8,200	8,580	8,350	(0.71)	145	621K	5B
1403/02/24	8,660	8,200	8,890	8,410	(2.89)	154	592K	5B
1403/02/23	9,140	8,550	9,140	8,660	(2.91)	334	2M	22B
1403/02/22	9,340	8,820	9,340	8,920	(0.56)	161	2M	14B
1403/02/19	8,870	8,850	9,240	8,970	(2.5)	315	2M	17B
1403/02/18	9,500	9,110	9,500	9,200	(2.02)	198	2M	16B
1403/02/17	9,160	9,150	9,930	9,390	(0.63)	114	280K	3B
1403/02/11	10,070	10,020	10,420	10,210	1.19	343	2M	19B
1403/02/10	10,070	10,020	10,240	10,090	(1.08)	187	2M	16B
1403/02/09	10,220	10,040	10,770	10,200	(3.32)	590	1M	15B
1403/02/08	10,740	10,250	11,090	10,550	(1.4)	430	3M	33B
1403/02/05	10,370	10,360	11,000	10,700	0.38	278	1M	11B
1403/02/04	10,800	10,420	11,130	10,660	(1.75)	347	2M	18B
1403/02/03	10,790	10,400	11,140	10,850	0.37	243	2M	21B
1403/02/02	10,630	10,420	11,100	10,810	3.74	322	2M	17B
1403/02/01	10,480	10,090	10,600	10,420	5.15	190	934K	10B
1403/01/28	9,910	9,740	9,920	9,910	0.81	313	3M	32B
1403/01/27	9,830	9,830	9,830	9,830	0.92	91	441K	4B
1403/01/26	9,730	9,730	9,910	9,740	(0.81)	289	5M	53B
1403/01/25	10,070	9,590	10,200	9,820	(2.09)	651	3M	25B
1403/01/21	9,950	9,600	10,250	10,030	2.14	343	1M	14B
1403/01/20	9,680	9,680	9,990	9,820	4.36	268	2M	16B
1403/01/19	9,510	9,180	10,000	9,410	0.64	329	2M	17B
1403/01/18	9,850	9,210	9,850	9,350	(5.56)	729	6M	60B
1403/01/15	9,990	9,800	10,180	9,900	(1.0)	355	2M	15B
1403/01/14	9,950	9,910	10,200	10,000	(2.15)	354	2M	19B
1403/01/11	10,560	10,110	10,560	10,220	(1.16)	213	779K	8B
1403/01/08	10,300	10,130	10,500	10,340	0.49	198	723K	7B
1403/01/07	10,120	9,970	10,550	10,290	1.18	367	2M	24B
1403/01/06	10,140	10,000	10,350	10,170	0.59	421	3M	26B
1403/01/05	10,400	10,000	10,420	10,110	0.50	489	3M	29B
1402/12/28	10,050	10,000	10,370	10,060	0.10	204	1M	10B
1402/12/27	10,270	9,980	10,300	10,050	1.01	156	1M	12B
1402/12/26	10,000	9,800	10,200	9,950	(0.1)	293	884K	9B
1402/12/23	10,390	9,860	10,390	9,960	(0.6)	347	2M	17B
1402/12/22	10,320	9,850	10,700	10,020	(1.38)	344	3M	30B
1402/12/21	9,850	9,850	10,330	10,160	0.79	451	4M	39B
1402/12/20	10,300	9,800	10,440	10,080	(3.08)	265	923K	9B
1402/12/16	10,270	10,270	10,690	10,400	(0.1)	235	894K	9B
1402/12/15	10,200	10,200	10,630	10,410	0.0	279	1M	11B
1402/12/14	10,790	10,270	10,890	10,410	(2.71)	307	1M	13B
1402/12/13	10,540	10,510	11,000	10,700	1.71	375	2M	26B
1402/12/12	10,700	10,300	10,700	10,520	0.38	402	2M	21B
1402/12/09	10,530	10,350	10,780	10,480	1.06	175	496K	5B
1402/12/08	10,300	10,200	10,650	10,370	(0.48)	151	795K	8B
1402/12/07	10,930	10,000	10,980	10,420	(2.25)	632	5M	48B
1402/12/05	10,820	10,500	11,030	10,660	(4.39)	464	3M	30B
1402/12/02	11,490	11,020	11,490	11,150	(0.89)	404	2M	21B
1402/12/01	11,260	10,910	11,380	11,250	1.26	740	4M	47B
1402/11/30	11,700	10,980	11,700	11,110	(0.27)	745	5M	60B
1402/11/29	11,000	11,000	11,370	11,140	1.55	236	928K	10B
1402/11/28	11,270	10,820	11,470	10,970	(3.01)	704	4M	46B
1402/11/25	11,510	11,120	11,510	11,310	1.07	715	5M	51B
1402/11/24	10,880	10,800	11,500	11,190	1.36	657	4M	46B
1402/11/23	11,260	10,860	11,300	11,040	(1.95)	219	792K	9B
1402/11/21	11,030	11,010	11,580	11,260	(1.05)	303	2M	21B
1402/11/18	11,600	11,150	11,600	11,380	0.26	517	3M	33B
1402/11/17	11,600	11,000	11,600	11,350	1.89	466	6M	63B
1402/11/16	11,000	10,710	11,630	11,140	1.00	509	5M	53B
1402/11/15	11,100	10,830	11,440	11,030	0.82	544	3M	34B
1402/11/14	10,540	10,240	10,970	10,940	6.63	704	7M	76B
1402/11/11	10,140	10,130	10,340	10,260	0.49	205	899K	9B
1402/11/10	10,450	10,070	10,450	10,210	(0.78)	250	1M	13B
1402/11/09	10,150	10,030	10,490	10,290	0.10	221	1M	13B
1402/11/08	10,220	10,080	10,490	10,280	0.98	201	847K	9B
1402/11/07	10,320	10,110	10,400	10,180	0.10	165	660K	7B
1402/11/04	10,300	9,990	10,320	10,170	1.50	130	635K	6B
1402/11/03	10,120	9,830	10,200	10,020	(2.05)	215	977K	10B
1402/11/02	10,210	10,080	10,510	10,230	0.39	200	1M	12B
1402/11/01	10,150	10,030	10,290	10,190	(2.11)	196	1M	12B
1402/10/30	10,600	10,180	10,700	10,410	0.19	290	2M	18B
1402/10/27	10,220	10,210	10,600	10,390	2.16	354	2M	21B
1402/10/26	10,440	10,090	10,440	10,170	(0.78)	278	1M	14B
1402/10/25	10,600	10,120	10,600	10,250	(0.97)	252	908K	9B
1402/10/24	10,160	10,150	10,550	10,350	1.27	283	1M	15B
1402/10/23	10,370	10,050	10,440	10,220	(0.2)	273	1M	14B
1402/10/20	10,100	10,100	10,430	10,240	(0.29)	320	2M	25B
1402/10/19	10,760	10,150	10,760	10,270	(3.3)	512	2M	25B
1402/10/18	10,650	10,490	10,720	10,620	0.57	175	1M	12B
1402/10/17	10,850	10,450	10,890	10,560	0.76	411	3M	30B
1402/10/16	10,360	10,360	10,720	10,480	(2.33)	354	1M	15B
1402/10/13	10,450	10,450	11,030	10,730	2.00	280	1M	14B
1402/10/12	10,720	10,400	10,800	10,520	(0.57)	227	1M	14B
1402/10/11	10,790	10,400	10,970	10,580	(3.11)	378	2M	23B
1402/10/10	11,080	10,730	11,080	10,920	0.46	273	963K	11B
1402/10/09	10,500	10,500	11,120	10,870	3.13	249	1M	16B
1402/10/06	10,360	10,310	10,740	10,540	0.29	264	2M	19B
1402/10/05	10,930	10,390	10,930	10,510	(2.5)	294	1M	15B
1402/10/04	10,990	10,690	10,990	10,780	(2.71)	624	4M	41B
1402/10/03	11,300	10,860	11,500	11,080	(2.21)	446	3M	29B
1402/10/02	11,490	11,170	11,490	11,330	0.44	292	2M	18B
1402/09/29	11,000	11,000	11,430	11,280	0.89	439	3M	33B
1402/09/28	11,400	10,900	11,490	11,180	(1.84)	646	4M	47B
1402/09/27	11,890	11,180	11,890	11,390	1.42	470	2M	27B
1402/09/25	11,000	10,810	11,500	11,230	0.0	577	3M	39B
1402/09/22	11,270	11,020	11,620	11,230	1.63	653	4M	45B
1402/09/21	0	10,520	11,290	11,050	4.64	610	4M	49B
1402/09/20	10,480	10,480	10,720	10,560	0.86	179	741K	8B
1402/09/19	9,830	9,830	10,600	10,470	2.45	396	3M	26B
1402/09/18	10,370	10,050	10,370	10,220	(1.26)	241	1M	12B
1402/09/15	10,450	10,190	10,520	10,350	(0.67)	329	1M	15B
1402/09/14	10,080	9,980	10,620	10,420	3.27	483	3M	30B
1402/09/13	9,970	9,850	10,240	10,090	3.38	474	3M	25B
1402/09/12	9,970	9,660	9,980	9,760	(1.91)	371	2M	21B
1402/09/11	9,780	9,690	10,200	9,950	1.95	371	2M	19B
1402/09/08	9,940	9,630	9,940	9,760	2.20	262	1M	14B
1402/09/07	9,500	9,490	9,750	9,550	(2.05)	294	2M	17B
1402/09/06	9,450	9,400	9,980	9,750	3.83	450	3M	28B
1402/09/05	9,490	9,350	9,490	9,390	0.11	214	762K	7B
1402/09/04	9,200	9,200	9,500	9,380	1.41	369	2M	22B
1402/09/01	9,380	9,000	9,400	9,250	0.76	188	1M	10B
1402/08/30	9,080	8,880	9,360	9,180	1.55	303	2M	22B
1402/08/29	9,020	8,960	9,160	9,040	(0.66)	145	832K	8B
1402/08/28	9,280	8,970	9,290	9,100	(1.09)	233	1M	10B
1402/08/27	9,200	9,060	9,390	9,200	(0.97)	198	713K	7B
1402/08/24	9,160	9,150	9,690	9,290	(0.54)	241	2M	16B
1402/08/23	9,790	9,220	9,790	9,340	(1.06)	186	1M	10B
1402/08/22	9,590	9,360	9,590	9,440	(0.21)	285	2M	15B
1402/08/21	9,300	9,140	9,700	9,460	1.72	287	2M	16B
1402/08/20	9,300	9,160	9,590	9,300	0.76	292	1M	11B
1402/08/17	9,210	9,150	9,320	9,230	(0.11)	189	526K	5B
1402/08/16	9,650	9,140	9,650	9,240	0.22	596	3M	30B
1402/08/15	8,720	8,720	9,240	9,220	6.71	435	4M	36B
1402/08/07	10,010	9,690	10,640	10,320	2.38	242	1M	12B
1402/08/06	10,150	10,010	10,440	10,080	(6.32)	396	5M	51B
1402/08/03	10,670	10,610	10,900	10,760	(0.09)	86	753K	8B
1402/08/02	10,870	10,500	11,190	10,770	(0.46)	203	1M	14B
1402/08/01	10,960	10,720	10,980	10,820	(1.64)	304	3M	33B
1402/07/30	11,100	10,850	11,310	11,000	0.18	109	1M	13B
1402/07/29	11,400	10,850	11,400	10,980	(0.09)	69	670K	7B
1402/07/24	10,910	10,880	11,320	10,990	(0.54)	641	3M	37B
1402/07/23	10,620	10,620	11,280	11,050	1.38	139	1M	11B
1402/07/22	10,980	10,770	11,130	10,900	(2.85)	148	585K	6B
1402/07/19	11,700	11,050	11,700	11,220	1.26	168	1M	13B
1402/07/18	11,600	10,700	11,600	11,080	0.09	252	2M	20B
1402/07/17	10,720	10,540	11,490	11,070	3.07	337	3M	30B
1402/07/16	10,710	10,710	10,940	10,740	(6.69)	266	2M	25B
1402/07/15	11,500	11,400	11,770	11,510	(1.54)	158	1M	16B
1402/07/12	11,570	11,570	11,860	11,690	(0.09)	141	680K	8B
1402/07/10	11,800	11,560	11,800	11,700	1.04	177	814K	10B
1402/07/09	11,530	11,400	11,830	11,580	(0.86)	211	1M	13B
1402/07/08	11,850	11,500	12,000	11,680	(1.18)	208	1M	16B
1402/07/05	11,770	11,760	11,970	11,820	0.51	163	2M	21B
1402/07/04	11,950	11,650	11,970	11,760	2.08	173	728K	9B
1402/07/03	11,780	11,030	11,780	11,520	(1.71)	138	1M	13B
1402/07/01	11,860	11,590	11,860	11,720	(0.51)	67	241K	3B
1402/06/29	12,010	11,660	12,010	11,780	(1.42)	151	670K	8B
1402/06/28	11,590	11,570	12,230	11,950	2.49	184	2M	20B
1402/06/27	11,860	11,570	11,950	11,660	(0.77)	184	385K	4B
1402/06/26	11,630	11,560	11,980	11,750	0.17	267	1M	15B
1402/06/22	11,870	11,620	11,900	11,730	(1.1)	202	713K	8B
1402/06/21	12,000	11,650	12,000	11,860	(0.84)	174	667K	8B
1402/06/20	11,880	11,880	12,060	11,960	(0.25)	101	336K	4B
1402/06/19	12,070	11,870	12,110	11,990	(0.5)	195	599K	7B
1402/06/18	12,110	11,780	12,470	12,050	(1.79)	371	1M	17B
1402/06/14	12,340	12,170	12,410	12,270	0.74	289	1M	16B
1402/06/13	12,010	11,900	12,270	12,180	0.91	247	966K	12B
1402/06/12	11,790	11,770	12,200	12,070	0.75	253	1M	14B
1402/06/11	12,380	11,720	12,400	11,980	(1.24)	263	1M	14B
1402/06/08	11,900	11,900	12,300	12,130	1.68	301	1M	12B
1402/06/07	11,950	11,500	12,250	11,930	(1.57)	289	2M	21B
1402/06/06	11,940	11,870	12,520	12,120	0.33	418	3M	31B
1402/06/05	11,690	11,690	12,230	12,080	5.69	308	2M	27B
1402/06/04	11,350	11,240	11,700	11,430	3.25	236	1M	12B
1402/06/01	11,000	10,870	11,350	11,070	0.27	244	1M	13B
1402/05/31	11,380	10,870	11,430	11,040	(5.07)	833	2M	23B
1402/05/30	11,560	11,290	12,010	11,630	1.57	795	3M	33B
1402/05/29	10,350	10,350	11,550	11,450	6.02	800	10M	109B
1402/05/28	11,330	10,650	11,340	10,800	(5.68)	644	6M	65B
1402/05/25	11,830	11,330	11,830	11,450	0.62	294	1M	12B
1402/05/24	11,960	11,250	11,970	11,380	(5.87)	756	7M	82B
1402/05/23	12,080	11,820	12,410	12,090	1.17	90	260K	3B
1402/05/22	12,010	11,800	12,270	11,950	(0.75)	226	780K	9B
1402/05/21	12,620	12,000	12,620	12,040	(6.67)	544	4M	51B
1402/05/18	12,770	12,650	13,300	12,900	1.42	296	1M	18B
1402/05/17	13,110	12,580	13,110	12,720	(4.79)	409	2M	20B
1402/05/16	13,750	13,100	13,750	13,360	0.07	303	684K	9B
1402/05/15	12,710	12,710	13,570	13,350	0.30	434	2M	29B
1402/05/14	12,700	12,700	13,420	13,310	6.06	505	3M	36B
1402/05/10	12,600	12,350	12,710	12,550	1.29	251	1M	14B
1402/05/09	12,310	12,210	12,720	12,390	(0.48)	347	1M	16B
1402/05/08	13,000	12,370	13,150	12,450	(6.39)	1,262	8M	104B
1402/05/07	14,250	12,920	14,250	13,300	(1.92)	963	3M	40B
1402/05/04	13,200	12,550	13,980	13,560	3.75	1,141	7M	100B
1402/05/03	12,700	12,700	13,370	13,070	4.56	1,062	6M	85B
1402/05/02	12,220	12,220	12,640	12,500	3.48	726	6M	73B
1402/05/01	11,020	11,020	12,150	12,080	6.34	1,027	6M	74B
1402/04/31	11,760	10,950	11,760	11,360	0.0	698	4M	43B
1402/04/28	11,320	10,850	11,400	11,360	6.57	626	7M	80B
1402/04/27	10,660	10,300	10,740	10,660	6.18	321	2M	25B
1402/04/26	10,570	9,970	10,580	10,040	(6.26)	507	4M	43B
1402/04/25	11,520	10,610	11,520	10,710	(6.05)	328	3M	31B
1402/04/24	11,500	11,200	11,910	11,400	0.88	266	2M	20B
1402/04/21	11,970	11,220	12,000	11,300	(6.3)	545	4M	48B
1402/04/20	11,850	11,770	12,400	12,060	0.17	434	2M	30B
1402/04/19	12,120	11,870	12,250	12,040	(2.67)	317	2M	22B
1402/04/18	12,310	12,040	12,690	12,370	(1.2)	428	3M	33B
1402/04/17	12,640	12,300	12,770	12,520	0.24	383	2M	20B
1402/04/14	12,690	12,320	12,770	12,490	(1.34)	450	3M	32B
1402/04/13	12,440	12,440	12,870	12,660	2.18	420	1M	16B
1402/04/12	12,200	12,200	12,580	12,390	2.65	371	2M	27B
1402/04/11	12,000	11,700	12,300	12,070	0.75	425	3M	31B
1402/04/10	12,600	11,860	12,600	11,980	(1.32)	333	3M	31B
1402/04/07	12,330	11,820	12,330	12,140	0.58	324	2M	29B
1402/04/06	13,230	11,810	13,230	12,070	(2.5)	329	2M	27B
1402/04/05	12,610	11,930	12,610	12,380	5.00	455	3M	32B
1402/04/04	11,700	11,500	12,180	11,790	0.94	353	3M	32B
1402/04/03	11,990	11,490	11,990	11,680	(2.01)	263	1M	16B
1402/03/31	11,900	11,460	12,100	11,920	3.56	383	2M	27B
1402/03/30	11,870	11,370	11,900	11,510	(1.62)	327	2M	21B
1402/03/29	11,700	11,500	11,800	11,700	4.46	481	2M	20B
1402/03/28	11,820	10,840	11,820	11,200	(3.86)	424	2M	24B
1402/03/27	11,370	11,370	11,990	11,650	0.43	274	1M	13B
1402/03/24	11,360	11,260	11,970	11,600	1.49	242	2M	26B
1402/03/23	11,320	11,090	11,790	11,430	0.09	272	2M	24B
1402/03/22	12,250	11,090	12,260	11,420	(3.95)	440	2M	18B
1402/03/21	11,460	11,290	12,120	11,890	1.80	462	3M	36B
1402/03/20	12,330	11,540	12,330	11,680	(5.81)	544	5M	55B
1402/03/17	12,150	12,150	12,690	12,400	(0.4)	452	4M	44B
1402/03/16	12,130	12,060	12,880	12,450	2.64	384	2M	26B
1402/03/13	12,580	12,050	12,580	12,130	0.83	346	3M	41B
1402/03/10	12,370	11,800	12,550	12,030	(1.23)	547	4M	44B
1402/03/09	12,200	11,950	12,500	12,180	(0.16)	589	3M	41B
1402/03/08	13,300	11,900	13,300	12,200	(3.33)	991	8M	99B
1402/03/07	13,030	12,570	13,210	12,620	(6.59)	530	6M	80B
1402/03/06	13,890	13,070	13,890	13,510	(1.1)	744	5M	70B
1402/03/03	14,190	13,240	14,190	13,660	(2.36)	962	5M	63B
1402/03/02	14,270	13,380	14,270	13,990	4.87	902	8M	114B
1402/03/01	13,150	12,620	13,680	13,340	2.85	542	4M	55B
1402/02/31	13,000	12,220	13,300	12,970	1.89	719	4M	56B
1402/02/30	13,200	12,250	13,300	12,730	(2.15)	1,226	7M	94B
1402/02/27	12,980	12,700	13,030	13,010	6.81	1,992	16M	205B
1402/02/25	12,370	11,520	12,600	12,180	1.58	1,186	11M	130B
1402/02/24	11,300	11,300	12,030	11,990	6.58	638	7M	83B
1402/02/23	11,300	11,060	11,900	11,250	(5.38)	1,811	10M	112B
1402/02/20	12,880	11,550	13,180	11,890	(4.19)	1,849	13M	154B
1402/02/19	12,370	12,370	12,990	12,410	(6.69)	1,348	15M	191B
1402/02/18	13,300	13,300	13,300	13,300	(6.99)	109	3M	40B
1402/02/17	15,600	14,220	15,600	14,300	(6.41)	488	8M	109B
1402/02/16	14,710	14,560	15,630	15,280	4.59	1,312	8M	126B
1402/02/13	15,190	14,360	15,590	14,610	(2.73)	1,699	12M	172B
1402/02/12	14,090	14,090	15,060	15,020	6.68	1,099	11M	168B
1402/02/11	13,900	13,500	14,500	14,080	0.21	995	7M	95B
1402/02/10	13,710	13,700	14,450	14,050	2.55	1,154	7M	103B
1402/02/09	13,800	13,420	14,050	13,700	(1.93)	1,341	9M	120B
1402/02/06	13,380	13,350	14,630	13,970	(0.14)	1,963	10M	141B
1402/02/05	14,030	13,600	14,290	13,990	4.72	430	4M	54B
1402/01/26	14,030	14,030	14,030	14,030	6.94	54	491K	7B
1402/01/22	12,650	12,590	13,470	13,120	4.21	978	8M	100B
1402/01/21	12,280	11,960	13,330	12,590	(1.18)	1,222	7M	91B
1402/01/20	12,590	12,000	13,120	12,740	3.66	1,076	5M	66B
1402/01/19	12,290	11,950	12,320	12,290	6.68	835	8M	97B
1402/01/16	11,320	10,840	11,840	11,520	4.07	1,183	11M	128B
1402/01/15	11,500	10,850	11,620	11,070	(2.72)	1,504	9M	104B
1402/01/14	11,400	10,920	11,700	11,380	0.44	893	5M	63B
1402/01/09	11,600	11,070	11,600	11,330	2.63	1,229	8M	86B
1402/01/08	10,660	10,660	11,050	11,040	6.87	1,392	18M	194B
1402/01/06	10,200	9,600	10,200	9,760	(1.71)	101	256K	2B
1402/01/05	9,500	9,210	10,010	9,930	6.09	1,144	12M	122B
1401/12/28	9,630	9,160	9,630	9,360	2.52	773	5M	46B
1401/12/27	9,130	9,130	9,130	9,130	6.91	184	3M	24B
1401/12/22	8,540	8,330	8,930	8,540	0.12	1,045	8M	72B
1401/12/21	8,630	8,390	8,750	8,530	(1.5)	891	5M	47B
1401/12/20	8,600	8,510	8,790	8,660	2.00	609	4M	33B
1401/12/16	8,190	8,190	8,600	8,490	2.54	535	5M	44B
1401/12/15	8,290	8,140	8,490	8,280	(1.55)	687	5M	43B
1401/12/14	8,480	8,290	8,550	8,410	0.48	566	3M	22B
1401/12/13	8,540	8,200	8,600	8,370	(0.95)	571	3M	26B
1401/12/10	8,650	8,310	8,650	8,450	(0.47)	933	4M	31B
1401/12/09	8,660	8,430	8,660	8,490	0.59	332	3M	23B
1401/12/08	8,650	8,260	8,700	8,440	(3.65)	1,322	5M	42B
1401/12/07	9,280	8,390	9,280	8,760	(0.57)	1,219	8M	66B
1401/12/06	8,280	8,280	8,950	8,810	5.26	813	5M	46B
1401/12/03	8,400	8,020	8,570	8,370	(1.18)	610	5M	43B
1401/12/02	8,760	8,190	8,760	8,470	0.95	682	5M	41B
1401/12/01	7,950	7,950	8,520	8,390	2.69	767	5M	44B
1401/11/30	8,510	7,960	8,730	8,170	(4.11)	931	8M	63B
1401/11/26	8,980	8,380	8,980	8,520	(2.07)	361	2M	19B
1401/11/25	8,820	8,470	9,090	8,700	(4.19)	993	8M	66B
1401/11/24	8,990	8,880	9,300	9,080	1.79	481	3M	24B
1401/11/23	9,090	8,720	9,090	8,920	(0.45)	391	2M	22B
1401/11/19	8,930	8,810	9,330	8,960	(2.29)	465	3M	27B
1401/11/18	9,200	9,050	9,400	9,170	3.15	459	3M	25B
1401/11/17	8,650	8,650	9,110	8,890	(2.41)	559	3M	30B
1401/11/16	9,560	8,910	9,560	9,110	(4.91)	727	5M	47B
1401/11/12	9,800	9,420	9,950	9,580	0.63	819	4M	42B
1401/11/11	9,450	9,290	9,600	9,520	6.01	1,727	14M	131B
1401/11/10	8,600	8,500	9,270	8,980	1.70	1,012	8M	71B
1401/11/09	8,820	8,810	9,210	8,830	(6.76)	690	14M	123B
1401/11/08	9,410	9,120	9,830	9,470	(2.37)	683	6M	54B
1401/11/05	9,860	9,260	9,860	9,700	5.21	1,586	13M	129B
1401/11/04	8,600	8,600	9,330	9,220	5.73	847	9M	80B
1401/11/03	8,900	8,400	9,030	8,720	1.87	667	4M	33B
1401/11/02	8,930	8,410	9,200	8,560	(5.31)	1,149	11M	91B
1401/11/01	9,500	8,980	9,500	9,040	(6.32)	981	7M	62B
1401/10/28	9,480	9,480	9,990	9,650	(0.41)	679	3M	24B
1401/10/27	9,580	9,330	10,010	9,690	2.00	1,137	8M	78B
1401/10/26	9,240	9,240	9,640	9,500	5.44	763	5M	47B
1401/10/24	8,900	8,520	9,270	9,010	1.35	633	4M	40B
1401/10/21	8,880	8,450	9,050	8,890	2.54	842	7M	60B
1401/10/20	8,790	8,470	9,050	8,670	(1.37)	862	6M	55B
1401/10/19	9,250	8,550	9,250	8,790	(4.35)	1,264	8M	70B
1401/10/18	9,250	9,040	9,540	9,190	(2.03)	1,198	6M	54B
1401/10/17	8,930	8,930	9,550	9,380	5.04	1,012	8M	72B
1401/10/14	8,800	8,530	9,200	8,930	1.59	841	5M	48B
1401/10/13	9,170	8,600	9,250	8,790	(3.19)	1,049	8M	67B
1401/10/12	8,740	8,700	9,130	9,080	6.32	1,025	13M	116B
1401/10/07	8,880	8,380	9,100	8,540	(3.94)	2,095	14M	121B
1401/10/05	8,800	8,370	9,100	8,890	0.23	1,006	7M	60B
1401/10/04	8,880	8,470	8,890	8,870	6.74	1,161	10M	89B
1401/10/03	8,170	7,970	8,350	8,310	6.40	485	8M	70B
1401/09/28	7,390	7,390	8,120	7,810	2.23	1,088	9M	69B
1401/09/27	7,610	7,430	7,920	7,640	2.55	494	3M	20B
1401/09/26	7,390	7,250	7,580	7,450	2.90	541	5M	40B
1401/09/23	6,680	6,680	7,300	7,240	6.00	1,085	11M	83B
1401/09/22	6,790	6,700	6,970	6,830	2.55	289	2M	10B
1401/09/21	6,460	6,460	6,770	6,660	2.78	283	2M	12B
1401/09/20	6,550	6,390	6,600	6,480	0.31	262	1M	10B
1401/09/19	6,440	6,330	6,650	6,460	0.94	330	3M	17B
1401/09/16	6,480	6,330	6,480	6,400	(0.31)	244	1M	9B
1401/09/15	6,520	6,330	6,590	6,420	(1.08)	449	3M	19B
1401/09/14	6,750	6,400	6,780	6,490	(3.99)	481	2M	13B
1401/09/13	6,730	6,570	6,900	6,760	1.05	222	1M	9B
1401/09/12	6,650	6,640	6,850	6,690	(3.46)	401	4M	26B
1401/09/09	6,850	6,700	7,120	6,930	2.82	541	3M	18B
1401/09/08	6,410	6,410	6,880	6,740	4.17	435	3M	19B
1401/09/07	6,670	6,300	6,710	6,470	(3.0)	579	4M	25B
1401/09/06	6,680	6,520	6,880	6,670	(0.15)	471	3M	23B
1401/09/05	6,340	6,260	6,740	6,680	6.03	775	6M	41B
1401/09/02	6,360	6,150	6,630	6,300	(3.37)	592	4M	22B
1401/09/01	6,790	6,380	6,790	6,520	(1.66)	281	2M	10B
1401/08/30	6,930	6,450	6,930	6,630	(3.35)	456	3M	21B
1401/08/29	6,960	6,630	7,000	6,860	4.73	731	5M	33B
1401/08/28	6,550	6,350	6,730	6,550	4.13	969	7M	44B
1401/08/25	6,120	5,980	6,440	6,290	4.49	630	4M	27B
1401/08/24	6,000	5,940	6,110	6,020	0.0	295	2M	13B
1401/08/23	6,110	5,850	6,230	6,020	(1.79)	334	2M	14B
1401/08/22	6,110	6,030	6,210	6,130	1.66	479	4M	23B
1401/08/21	6,150	5,870	6,190	6,030	(1.47)	540	4M	26B
1401/08/18	6,150	5,550	6,240	6,120	3.55	527	5M	30B
1401/08/17	6,250	5,700	6,260	5,910	(2.8)	941	9M	51B
1401/08/16	6,000	5,840	6,150	6,080	5.74	767	8M	50B
1401/08/15	5,700	5,500	5,810	5,750	5.89	781	9M	50B
1401/08/14	5,250	5,080	5,460	5,430	6.30	595	7M	37B
1401/08/11	4,900	4,861	5,240	5,108	0.99	400	3M	16B
1401/08/10	4,945	4,910	5,140	5,058	4.16	249	1M	7B
1401/08/09	4,955	4,772	4,956	4,856	3.65	170	1M	6B
1401/08/08	4,571	4,551	4,888	4,685	1.14	205	2M	8B
1401/08/07	4,580	4,507	4,800	4,632	(0.6)	262	2M	10B
1401/08/04	4,930	4,540	4,930	4,660	(3.92)	336	3M	12B
1401/08/03	4,700	4,630	5,000	4,850	2.11	573	4M	18B
1401/08/02	4,990	4,650	4,990	4,750	(5.0)	363	3M	16B
1401/08/01	5,040	4,890	5,170	5,000	(1.96)	401	2M	12B
1401/07/30	5,240	5,050	5,240	5,100	(0.97)	151	642K	3B
1401/07/27	5,240	5,020	5,340	5,150	0.19	402	3M	13B
1401/07/26	4,800	4,800	5,160	5,140	6.42	639	8M	39B
1401/07/25	4,770	4,720	4,950	4,830	1.68	273	2M	7B
1401/07/24	4,830	4,650	4,950	4,750	(5.0)	324	2M	10B
1401/07/23	5,200	4,880	5,200	5,000	(3.42)	358	2M	8B
1401/07/20	5,290	5,080	5,290	5,177	4.50	464	4M	19B
1401/07/19	4,734	4,651	4,984	4,954	6.35	393	4M	22B
1401/07/18	4,553	4,553	4,780	4,658	0.80	219	1M	5B
1401/07/17	4,685	4,511	4,778	4,621	(1.41)	282	965K	4B
1401/07/16	4,581	4,581	4,840	4,687	0.26	354	3M	15B
1401/07/12	4,650	4,621	4,740	4,675	1.52	231	2M	7B
1401/07/11	4,600	4,520	4,699	4,605	0.92	171	1M	5B
1401/07/10	4,573	4,500	4,650	4,563	(2.17)	160	927K	4B
1401/07/09	4,780	4,536	4,780	4,664	(3.18)	187	1M	6B
1401/07/06	4,700	4,700	4,860	4,817	3.52	220	1M	5B
1401/07/04	4,502	4,500	4,749	4,653	(0.11)	252	2M	10B
1401/07/02	4,600	4,541	4,950	4,658	(3.76)	231	2M	7B
1401/06/30	5,020	4,710	5,020	4,840	(4.35)	425	2M	11B
1401/06/29	5,020	5,000	5,230	5,060	(2.5)	284	1M	6B
1401/06/28	5,100	5,030	5,350	5,190	0.97	245	1M	7B
1401/06/27	5,340	5,050	5,340	5,140	(2.47)	288	1M	7B
1401/06/23	5,220	5,180	5,370	5,270	(0.94)	284	2M	9B
1401/06/22	5,630	5,210	5,630	5,320	0.95	190	1M	6B
1401/06/21	5,350	5,210	5,390	5,270	0.76	292	2M	9B
1401/06/20	5,110	5,060	5,350	5,230	0.97	581	4M	22B
1401/06/19	5,260	5,120	5,260	5,180	(1.15)	244	1M	7B
1401/06/16	5,220	5,120	5,350	5,240	0.38	418	3M	15B
1401/06/15	5,330	5,090	5,400	5,220	(2.25)	373	2M	11B
1401/06/14	5,250	5,220	5,420	5,340	0.19	270	2M	10B
1401/06/13	5,320	5,220	5,450	5,330	(1.84)	437	3M	15B
1401/06/12	5,610	5,300	5,690	5,430	(1.81)	530	5M	25B
1401/06/09	5,400	5,270	5,680	5,530	3.56	1,117	9M	51B
1401/06/08	5,370	5,250	5,420	5,340	1.33	479	4M	19B
1401/06/07	5,150	5,110	5,380	5,270	0.38	511	4M	22B
1401/06/06	5,500	5,140	5,500	5,250	(3.31)	449	3M	18B
1401/06/05	5,500	5,220	5,700	5,430	0.0	619	4M	21B
1401/06/02	5,360	5,360	5,450	5,430	5.44	158	2M	11B
1401/06/01	5,000	5,000	5,300	5,150	0.39	553	4M	23B
1401/05/31	5,200	4,940	5,280	5,130	0.59	464	2M	12B
1401/05/30	5,000	4,920	5,200	5,100	(0.2)	488	5M	23B
1401/05/29	5,100	5,000	5,240	5,110	0.20	422	2M	11B
1401/05/26	5,270	4,990	5,300	5,100	(2.3)	455	4M	18B
1401/05/25	5,240	5,120	5,370	5,220	(1.14)	314	2M	9B
1401/05/24	5,330	5,160	5,440	5,280	(1.86)	331	2M	12B
1401/05/23	5,400	5,290	5,500	5,380	(2.54)	186	1M	6B
1401/05/22	5,480	5,460	5,600	5,520	1.10	269	1M	7B
1401/05/19	5,890	5,360	5,890	5,460	(4.21)	451	3M	16B
1401/05/18	5,160	5,160	5,700	5,700	5.95	265	3M	15B
1401/05/04	7,690	7,350	7,690	7,480	0.27	231	1M	9B
1401/05/03	7,390	7,380	7,850	7,460	(4.97)	265	1M	8B
1401/05/02	7,950	7,730	8,330	7,850	(4.5)	375	2M	15B
1401/05/01	8,250	8,150	8,500	8,220	(5.19)	892	4M	33B
1401/04/29	9,090	8,460	9,290	8,670	(3.56)	192	682K	6B
1401/04/26	9,080	8,680	9,080	8,990	4.90	1,185	8M	72B
1401/04/25	8,570	8,500	8,570	8,570	5.93	664	12M	105B
1401/04/22	8,130	7,940	8,200	8,090	3.98	517	3M	27B
1401/04/21	7,560	7,440	8,000	7,780	2.64	378	2M	17B
1401/04/20	7,350	7,340	7,840	7,580	0.0	375	2M	14B
1401/04/18	7,990	7,520	7,990	7,580	(5.25)	621	5M	38B
1401/04/15	8,200	7,790	8,200	8,000	2.30	691	5M	42B
1401/04/14	7,650	7,410	7,860	7,820	5.39	425	3M	25B
1401/04/13	7,600	7,320	7,600	7,420	(1.33)	464	3M	26B
1401/04/12	7,320	7,200	7,820	7,520	(0.4)	632	4M	28B
1401/04/11	8,100	7,470	8,100	7,550	(4.91)	801	5M	39B
1401/04/08	8,010	7,820	8,200	7,940	(3.05)	492	3M	21B
1401/04/07	7,890	7,890	8,260	8,190	1.61	328	2M	15B
1401/04/06	8,700	7,940	8,700	8,060	(4.5)	476	3M	23B
1401/04/05	8,960	8,430	8,960	8,440	(5.8)	431	4M	33B
1401/04/04	8,990	8,850	9,120	8,960	(0.11)	252	1M	9B
1401/04/01	8,960	8,850	9,100	8,970	(1.1)	320	2M	19B
1401/03/31	9,240	8,990	9,240	9,070	0.44	174	696K	6B
1401/03/30	9,200	8,960	9,200	9,030	0.33	270	2M	16B
1401/03/29	8,880	8,880	9,180	9,000	0.0	225	2M	14B
1401/03/28	9,200	8,810	9,200	9,000	(0.22)	265	2M	17B
1401/03/25	9,270	8,850	9,270	9,020	(0.99)	254	957K	9B
1401/03/24	9,320	8,950	9,320	9,110	(2.15)	349	1M	11B
1401/03/23	9,060	9,000	9,430	9,310	4.61	633	5M	45B
1401/03/22	8,990	8,690	9,050	8,900	(0.45)	416	2M	20B
1401/03/21	9,000	8,500	9,170	8,940	(0.56)	338	2M	17B
1401/03/18	9,110	8,810	9,300	8,990	(2.28)	508	2M	19B
1401/03/17	9,650	9,000	9,650	9,200	(1.39)	311	778K	7B
1401/03/16	10,200	9,250	10,200	9,330	(5.09)	512	4M	34B
1401/03/11	9,420	9,390	9,860	9,830	5.59	681	5M	47B
1401/03/10	9,610	8,970	9,850	9,310	(2.0)	1,295	4M	41B
1401/03/09	10,000	9,300	10,000	9,500	(3.94)	638	4M	35B
1401/03/08	10,590	9,850	10,590	9,890	(5.54)	632	4M	42B
1401/03/07	11,110	10,250	11,110	10,470	(1.87)	453	2M	24B
1401/03/04	10,000	9,920	10,710	10,670	5.54	782	6M	69B
1401/03/03	9,920	9,920	10,570	10,110	(3.71)	565	2M	21B
1401/03/02	10,880	10,140	10,880	10,500	2.24	936	5M	47B
1401/03/01	9,560	9,560	10,600	10,270	2.29	851	5M	48B
1401/02/31	10,600	9,870	10,600	10,040	(4.29)	964	5M	46B
1401/02/28	11,000	10,380	11,000	10,490	(4.98)	972	5M	56B
1401/02/27	10,550	10,550	11,380	11,040	2.03	1,081	5M	56B
1401/02/26	11,120	10,500	11,170	10,820	(2.7)	1,437	7M	72B
1401/02/25	11,140	10,680	11,140	11,120	5.80	1,602	19M	214B
1401/02/24	10,530	10,530	10,530	10,510	5.73	78	1M	15B
1401/02/21	9,680	9,500	9,990	9,940	5.41	505	5M	51B
1401/02/20	9,890	9,210	9,890	9,430	(3.08)	1,145	7M	62B
1401/02/19	9,760	9,410	9,760	9,730	5.65	2,427	25M	245B
1401/02/18	9,210	9,210	9,210	9,210	5.98	172	2M	17B
1401/02/17	8,690	8,690	8,690	8,690	5.98	149	2M	22B
1401/02/12	8,210	8,210	8,210	8,200	5.81	112	2M	16B
1401/02/06	8,450	8,290	8,490	8,400	3.70	914	5M	38B
1401/02/05	8,010	7,910	8,500	8,100	(1.34)	929	5M	43B
1401/02/04	8,250	8,100	8,400	8,210	(1.32)	307	2M	14B
1401/01/28	8,360	8,150	8,470	8,320	(0.6)	664	3M	28B
1401/01/27	8,500	8,250	8,660	8,370	(0.59)	453	2M	16B
1401/01/24	8,220	7,960	8,660	8,420	0.60	359	1M	11B
1401/01/23	8,500	8,220	8,890	8,370	(3.24)	489	3M	27B
1401/01/22	8,700	8,450	8,970	8,650	(2.15)	704	5M	39B
1401/01/21	8,850	8,530	8,890	8,840	4.37	714	6M	50B
1401/01/20	8,050	8,000	8,530	8,470	4.18	310	2M	20B
1401/01/17	8,110	7,910	8,350	8,130	0.62	496	3M	23B
1401/01/16	7,860	7,630	8,110	8,080	4.53	627	5M	41B
1401/01/15	7,660	7,570	8,000	7,730	(1.4)	621	3M	25B
1401/01/14	7,700	7,600	7,850	7,840	4.81	498	4M	33B
1401/01/10	7,480	7,400	7,480	7,480	4.91	419	5M	37B
1401/01/09	7,220	7,220	7,220	7,130	3.63	99	2M	12B
1401/01/08	0	0	0	6,880	0.0	208	1M	10B
1401/01/07	6,800	6,610	7,040	6,880	0.44	208	1M	10B
1401/01/06	6,890	6,600	7,000	6,850	0.59	334	2M	13B
1400/12/28	6,690	6,600	6,840	6,810	4.45	366	2M	15B
1400/12/25	6,400	6,340	6,560	6,520	4.32	219	2M	14B
1400/12/24	6,200	6,200	6,400	6,250	0.48	186	764K	5B
1400/12/23	6,320	6,190	6,370	6,220	(4.45)	569	4M	23B
1400/12/22	6,560	6,330	6,590	6,510	(0.91)	211	1M	6B
1400/12/21	6,580	6,290	6,660	6,570	(0.76)	184	690K	4B
1400/12/18	6,450	6,400	6,710	6,620	(0.15)	224	617K	4B
1400/12/17	6,390	6,390	6,730	6,630	(1.19)	216	880K	6B
1400/12/16	6,800	6,460	6,880	6,710	2.29	397	2M	12B
1400/12/15	6,260	6,200	6,650	6,560	3.47	566	4M	26B
1400/12/14	6,600	6,250	6,600	6,340	(3.5)	482	3M	16B
1400/12/11	6,580	6,450	6,580	6,570	4.78	436	3M	19B
1400/12/09	6,140	6,140	6,390	6,270	2.96	199	2M	11B
1400/12/08	6,100	6,030	6,220	6,090	0.16	118	759K	5B
1400/12/07	6,120	6,060	6,200	6,080	2.01	254	2M	9B
1400/12/04	6,040	5,960	6,140	5,960	1.19	225	1M	6B
1400/12/03	6,050	5,880	6,050	5,890	1.20	272	2M	9B
1400/12/02	6,000	5,650	6,000	5,820	0.0	247	800K	5B
1400/12/01	5,850	5,670	5,950	5,820	0.17	200	728K	4B
1400/11/30	5,970	5,770	5,970	5,810	0.52	245	882K	5B
1400/11/27	5,980	5,620	5,980	5,780	(1.2)	248	1M	9B
1400/11/25	5,820	5,760	6,050	5,850	(3.47)	367	3M	16B
1400/11/24	6,040	5,980	6,190	6,060	(3.66)	164	2M	10B
1400/11/23	6,310	6,240	6,540	6,290	(4.12)	330	2M	13B
1400/11/20	6,430	6,400	6,630	6,560	(1.5)	300	1M	9B
1400/11/19	6,600	6,460	6,780	6,660	(1.77)	284	1M	9B
1400/11/18	6,600	6,600	6,900	6,780	(0.29)	188	737K	5B
1400/11/17	6,940	6,610	7,000	6,800	0.89	566	3M	18B
1400/11/16	6,380	6,310	6,860	6,740	3.06	466	5M	31B
1400/11/13	6,620	6,400	6,620	6,540	(0.61)	162	742K	5B
1400/11/12	6,680	6,450	6,690	6,580	(0.6)	298	1M	10B
1400/11/11	6,640	6,410	6,660	6,620	(0.3)	218	759K	5B
1400/11/10	6,760	6,500	6,870	6,640	(1.78)	471	3M	20B
1400/11/09	6,800	6,620	6,930	6,760	0.75	262	921K	6B
1400/11/06	6,670	6,470	6,970	6,710	(0.15)	188	724K	5B
1400/11/05	6,540	6,520	6,710	6,720	(2.04)	145	920K	6B
1400/11/04	6,680	6,660	6,950	6,860	(2.14)	237	1M	8B
1400/11/03	6,850	6,830	7,080	7,010	(2.37)	195	1M	7B
1400/11/02	7,390	6,940	7,450	7,180	(1.64)	233	1M	8B
1400/10/29	7,100	7,000	7,300	7,300	(0.82)	161	467K	3B
1400/10/28	7,220	7,130	7,460	7,360	(1.87)	226	915K	7B
1400/10/27	7,260	7,260	7,590	7,500	(0.79)	239	811K	6B
1400/10/26	7,370	7,280	7,690	7,560	(1.31)	131	604K	4B
1400/10/25	7,630	7,450	7,920	7,660	(2.3)	305	1M	8B
1400/10/22	8,060	7,660	8,060	7,840	1.69	364	1M	11B
1400/10/21	7,570	7,570	7,770	7,710	0.0	153	405K	3B
1400/10/20	7,880	7,490	7,880	7,710	(0.64)	241	615K	5B
1400/10/19	8,090	7,700	8,280	7,760	(4.2)	428	3M	25B
1400/10/18	8,160	7,810	8,280	8,100	1.43	378	2M	14B
1400/10/15	7,990	7,759	8,077	7,986	(0.18)	387	3M	22B
1400/10/14	8,160	7,790	8,160	8,000	2.72	680	3M	24B
1400/10/13	7,500	7,312	7,842	7,788	4.27	486	4M	32B
1400/10/12	7,300	7,250	7,560	7,469	(0.61)	220	715K	5B
1400/10/11	7,332	7,260	7,630	7,515	(1.43)	245	909K	7B
1400/10/08	7,800	7,450	7,800	7,624	0.12	399	2M	13B
1400/10/07	7,650	7,283	7,800	7,615	0.29	294	1M	8B
1400/10/06	7,715	7,450	7,740	7,593	2.75	341	2M	13B
1400/10/05	7,400	7,200	7,596	7,390	1.30	409	2M	15B
1400/10/04	7,334	7,147	7,334	7,295	4.44	408	4M	26B
1400/10/01	7,147	7,147	7,147	6,985	2.61	124	1M	8B
1400/09/30	6,606	6,600	6,936	6,807	3.04	154	1M	10B
1400/09/29	6,300	6,300	6,800	6,606	1.96	313	2M	10B
1400/09/28	6,690	6,325	6,690	6,479	(0.48)	193	1M	8B
1400/09/27	6,650	6,370	6,650	6,510	(1.42)	328	2M	15B
1400/09/24	6,351	6,351	6,820	6,604	0.03	155	535K	4B
1400/09/23	6,556	6,514	6,790	6,602	(3.7)	299	2M	13B
1400/09/22	6,949	6,550	6,988	6,856	(0.46)	279	2M	11B
1400/09/21	6,810	6,654	6,950	6,888	(1.05)	160	973K	7B
1400/09/20	6,804	6,804	7,070	6,961	(0.23)	186	1M	10B
1400/09/17	7,140	6,900	7,140	6,977	0.46	192	776K	5B
1400/09/16	6,821	6,770	7,140	6,945	(0.32)	202	663K	5B
1400/09/15	7,020	6,755	7,190	6,967	0.09	357	1M	10B
1400/09/14	6,874	6,871	7,295	6,961	(3.23)	421	2M	13B
1400/09/13	7,300	7,163	7,500	7,193	(4.59)	489	3M	20B
1400/09/10	7,850	7,351	7,850	7,539	(2.42)	370	1M	11B
1400/09/09	7,990	7,530	7,990	7,726	(2.38)	378	1M	11B
1400/09/08	8,250	7,750	8,250	7,914	(0.63)	358	1M	11B
1400/09/07	7,990	7,800	8,080	7,964	(1.51)	312	1M	8B
1400/09/06	8,384	8,024	8,430	8,086	(4.26)	544	3M	22B
1400/09/03	8,300	8,162	8,620	8,446	0.61	490	2M	17B
1400/09/02	8,650	8,280	8,650	8,395	0.64	498	2M	19B
1400/09/01	8,378	8,112	8,400	8,342	4.28	796	4M	36B
1400/08/30	8,150	7,900	8,200	8,000	(1.88)	540	2M	17B
1400/08/29	8,300	7,955	8,353	8,153	(2.62)	503	1M	12B
1400/08/26	8,670	8,130	8,866	8,372	(0.85)	1,023	6M	50B
1400/08/25	8,699	8,250	8,750	8,444	(1.31)	442	2M	16B
1400/08/24	8,572	8,505	8,792	8,556	(4.42)	392	2M	17B
1400/08/23	9,390	8,767	9,480	8,952	(2.99)	945	5M	47B
1400/08/22	9,140	8,750	9,350	9,228	3.57	906	4M	36B
1400/08/19	8,660	8,620	9,200	8,910	(0.17)	928	6M	56B
1400/08/18	9,000	8,661	9,250	8,925	(0.5)	425	2M	22B
1400/08/17	9,000	8,612	9,190	8,970	0.97	509	2M	15B
1400/08/16	9,150	8,410	9,240	8,884	0.85	737	4M	37B
1400/08/15	8,800	8,635	8,818	8,809	4.88	425	2M	20B
1400/08/12	8,458	8,155	8,472	8,399	4.09	348	2M	13B
1400/08/11	8,100	7,700	8,225	8,069	0.86	394	1M	11B
1400/08/10	7,950	7,813	8,440	8,000	(2.72)	526	2M	14B
1400/08/09	8,000	7,955	8,250	8,224	(1.78)	158	640K	5B
1400/08/08	8,980	8,250	8,980	8,373	(3.58)	514	2M	18B
1400/08/05	8,008	8,008	8,705	8,684	4.74	582	4M	31B
1400/08/04	8,226	8,224	8,570	8,291	(4.22)	717	3M	26B
1400/08/03	8,650	8,630	9,050	8,656	(4.71)	459	2M	20B
1400/08/01	9,190	8,922	9,304	9,084	(3.27)	322	1M	10B
1400/07/28	9,600	9,180	9,700	9,391	(0.87)	742	3M	30B
1400/07/27	9,395	9,151	9,900	9,473	(0.53)	912	5M	46B
1400/07/26	9,498	9,498	9,498	9,523	(4.74)	277	1M	13B
1400/07/25	10,100	9,919	10,384	9,997	(4.25)	702	3M	33B
1400/07/24	10,403	10,210	10,650	10,441	0.37	621	2M	23B
1400/07/21	10,370	10,359	10,905	10,403	(4.59)	516	3M	28B
1400/07/20	11,393	10,886	11,410	10,904	(4.84)	343	2M	16B
1400/07/19	11,300	11,120	11,778	11,458	1.22	722	3M	30B
1400/07/18	11,900	11,163	11,900	11,320	(3.66)	825	4M	44B
1400/07/17	11,890	11,415	11,928	11,750	3.36	1,809	7M	79B
1400/07/14	11,300	11,005	11,459	11,368	4.16	680	3M	39B
1400/07/12	10,612	10,530	11,005	10,914	4.13	700	3M	34B
1400/07/11	10,800	10,300	10,800	10,481	(2.94)	801	3M	31B
1400/07/10	10,860	10,562	11,080	10,799	(0.5)	698	2M	26B
1400/07/07	11,012	10,736	11,470	10,853	(3.96)	1,531	5M	59B
1400/07/06	12,080	11,245	12,080	11,301	(4.52)	1,001	4M	49B
1400/07/04	12,307	11,390	12,307	11,836	(1.08)	695	1M	17B
1400/07/03	11,879	11,600	12,500	11,965	(0.14)	947	3M	33B
1400/06/31	11,943	11,942	12,530	11,982	(4.68)	1,010	5M	59B
1400/06/30	12,950	12,451	12,999	12,570	(4.09)	388	1M	15B
1400/06/29	13,032	12,764	13,600	13,106	(0.9)	821	2M	32B
1400/06/28	13,055	12,934	13,900	13,225	(2.86)	894	3M	34B
1400/06/27	13,600	13,584	14,200	13,614	(4.78)	785	3M	39B
1400/06/24	14,600	14,228	14,855	14,298	(4.53)	1,507	6M	89B
1400/06/23	15,420	14,650	15,420	14,976	(2.82)	2,408	6M	93B
1400/06/22	15,410	15,410	15,410	15,410	10.43	133	2M	24B
1400/06/14	19,137	18,296	19,600	19,207	1.37	2,606	10M	190B
1400/06/13	19,100	18,713	19,694	18,947	(3.81)	4,035	13M	246B
1400/06/10	20,830	19,213	20,850	19,697	(2.61)	3,202	11M	210B
1400/06/09	20,200	19,410	20,357	20,224	4.31	2,097	9M	181B
1400/06/08	18,419	18,110	19,630	19,388	3.70	3,015	13M	245B
1400/06/07	18,847	17,960	18,847	18,696	4.16	1,459	8M	154B
1400/06/06	17,950	17,950	17,950	17,950	5.00	146	2M	27B
1400/06/01	16,900	16,300	17,820	17,096	0.73	1,700	7M	116B
1400/05/31	17,090	16,601	17,550	16,972	0.19	1,863	6M	98B
1400/05/24	16,530	15,822	17,356	16,939	2.47	2,130	10M	167B
1400/05/23	16,890	16,193	17,148	16,530	(1.21)	1,314	5M	77B
1400/05/20	17,428	16,300	17,428	16,732	(2.29)	2,156	6M	105B
1400/05/19	17,212	16,200	17,212	17,125	4.47	2,074	12M	198B
1400/05/18	16,380	16,080	16,413	16,393	4.87	473	3M	50B
1400/05/17	15,200	15,200	15,645	15,632	4.91	987	7M	110B
1400/05/16	14,600	14,000	15,180	14,900	2.67	1,153	4M	59B
1400/05/13	14,790	14,250	15,000	14,513	(0.64)	894	3M	37B
1400/05/12	14,540	14,230	14,990	14,606	(1.0)	632	2M	31B
1400/05/11	14,622	14,570	15,250	14,754	(0.36)	725	2M	27B
1400/05/10	15,466	14,600	15,466	14,807	(2.99)	744	2M	24B
1400/05/09	14,750	14,750	15,737	15,264	1.49	862	3M	42B
1400/05/06	14,750	14,750	15,600	15,040	(2.63)	680	3M	40B
1400/05/05	15,719	15,231	16,190	15,447	(3.65)	866	3M	41B
1400/05/04	16,460	15,793	16,850	16,032	(3.56)	1,206	3M	53B
1400/04/28	16,710	16,300	17,150	16,624	(1.2)	917	3M	44B
1400/04/27	16,020	16,020	17,190	16,826	1.61	1,459	5M	89B
1400/04/26	17,450	16,416	17,450	16,559	(4.17)	1,535	6M	98B
1400/04/23	17,370	16,900	17,870	17,279	0.89	1,876	7M	115B
1400/04/22	16,495	16,032	17,247	17,126	4.26	1,596	12M	212B
1400/04/21	16,971	16,030	16,971	16,426	(0.29)	812	3M	43B
1400/04/20	16,000	15,900	16,780	16,474	1.94	794	2M	30B
1400/04/19	16,010	15,900	16,490	16,161	(0.27)	669	1M	22B
1400/04/16	15,934	15,610	16,500	16,204	1.69	855	2M	34B
1400/04/15	16,500	15,490	16,500	15,934	(2.21)	1,036	2M	39B
1400/04/14	15,990	15,926	16,580	16,294	2.31	817	2M	33B
1400/04/13	15,635	15,635	16,700	15,926	(3.23)	1,312	5M	75B
1400/04/12	17,100	16,264	17,100	16,457	(3.87)	532	2M	27B
1400/04/09	17,972	16,262	17,972	17,119	0.01	3,230	10M	166B
1400/04/08	17,117	17,117	17,117	17,117	5.00	125	1M	23B
1400/04/07	16,302	16,302	16,302	16,302	5.00	163	1M	18B
1400/04/06	15,526	15,526	15,526	15,526	5.00	179	1M	17B
1400/04/05	14,400	14,400	14,910	14,787	4.13	596	4M	56B
1400/04/02	14,200	14,200	14,200	14,200	(9.91)	152	1M	19B
1400/04/01	15,134	15,134	15,134	15,762	(1.05)	68	176K	3B
1400/03/31	15,453	15,453	15,453	15,930	(2.07)	88	343K	5B
1400/03/30	16,249	16,249	16,249	16,266	(9.9)	100	822K	13B
1400/03/29	17,170	17,170	17,170	18,054	(0.11)	9	18K	302M
1400/03/26	17,183	17,183	17,183	18,073	(0.08)	4	12K	214M
1400/03/25	17,195	17,195	17,195	18,087	(0.07)	4	11K	197M
1400/03/24	17,212	17,212	17,212	18,100	(0.09)	9	16K	274M
1400/03/23	17,225	17,225	17,225	18,117	(0.08)	8	13K	221M
1400/03/22	17,241	17,241	17,241	18,131	(0.09)	14	16K	269M
1400/03/19	18,145	18,145	18,145	18,148	(9.98)	95	731K	13B
1400/03/18	19,316	19,316	19,316	20,161	(0.84)	20	124K	2B
1400/03/17	19,463	19,463	19,463	20,332	(0.76)	7	111K	2B
1400/03/12	19,478	19,478	19,478	20,487	(0.08)	6	11K	218M
1400/03/11	19,493	19,493	19,493	20,503	(0.07)	2	10K	202M
1400/03/10	19,521	19,521	19,521	20,518	(0.15)	6	21K	413M
1400/03/09	19,554	19,554	19,554	20,548	(0.17)	12	25K	484M
1400/03/08	19,589	19,589	19,589	20,583	(0.18)	26	26K	513M
1400/03/05	19,609	19,609	19,609	20,620	(0.1)	8	15K	295M
1400/03/04	19,627	19,627	19,627	20,641	(0.09)	3	13K	251M
1400/03/03	19,641	19,641	19,641	20,659	(0.07)	3	10K	202M
1400/03/02	19,657	19,657	19,657	20,674	(0.08)	6	12K	240M
1400/03/01	19,674	19,674	19,674	20,691	(0.09)	7	12K	244M
1400/02/29	19,687	19,687	19,687	20,709	(0.07)	2	10K	197M
1400/02/28	19,703	19,703	19,703	20,723	(0.08)	2	11K	216M
1400/02/27	19,716	19,716	19,716	20,739	(0.07)	1	10K	197M
1400/02/26	19,731	19,731	19,731	20,753	(0.08)	5	11K	213M
1400/02/25	19,757	19,757	19,757	20,769	(0.13)	11	19K	373M
1400/02/22	20,186	20,186	20,186	20,796	(0.07)	11	56K	1B
1400/02/21	20,189	20,189	20,189	20,810	(0.01)	4	11K	229M
1400/02/20	20,192	20,192	20,192	20,813	(0.01)	1	10K	202M
1400/02/19	20,195	20,195	20,195	20,816	(0.01)	3	11K	218M
1400/02/18	20,198	20,198	20,198	20,819	(0.01)	5	11K	217M
1400/02/15	20,201	20,201	20,201	20,822	(0.01)	4	12K	241M
1400/02/13	20,201	20,201	20,201	20,825	0.0	3	500	10M
1400/02/12	20,201	20,201	20,201	20,825	0.0	3	1K	26M
1400/02/11	20,201	20,201	20,201	20,825	0.0	2	500	10M
1400/02/08	20,203	20,203	20,203	20,825	(0.01)	5	9K	186M
1400/02/07	20,203	20,203	20,203	20,827	0.0	1	1K	28M
1400/02/06	20,203	20,203	20,203	20,827	0.0	1	250	5M
1400/02/05	20,203	20,203	20,203	20,827	0.0	1	248	5M
1400/02/04	20,204	20,204	20,204	20,827	0.0	4	5K	96M
1400/02/01	20,204	20,204	20,204	20,828	0.0	3	1K	26M
1400/01/31	20,413	20,413	20,413	20,828	0.0	4	3K	69M
1400/01/30	20,413	20,413	20,413	20,829	0.0	3	2K	47M
1400/01/29	20,413	20,413	20,413	20,829	0.0	3	1K	28M
1400/01/28	20,423	20,423	20,423	20,829	(0.05)	16	58K	1B
1400/01/25	20,423	20,423	20,423	20,839	0.0	5	3K	56M
1400/01/24	20,430	20,430	20,430	20,839	(0.03)	7	38K	767M
1400/01/23	20,430	20,430	20,430	20,846	0.0	3	1K	26M
1400/01/22	20,430	20,430	20,430	20,846	0.0	5	3K	54M
1400/01/21	20,433	20,433	20,433	20,846	(0.01)	8	15K	312M
1400/01/18	20,434	20,434	20,434	20,849	(0.01)	6	12K	235M
1400/01/17	20,437	20,437	20,437	20,851	(0.01)	10	18K	369M
1400/01/16	20,437	20,437	20,437	20,854	0.0	4	2K	31M
1400/01/15	20,440	20,440	20,440	20,854	(0.01)	9	15K	311M
1400/01/14	20,452	20,452	20,452	20,857	(0.06)	22	70K	1B
1400/01/11	20,481	20,481	20,481	20,869	(0.14)	52	164K	3B
1400/01/10	20,509	20,509	20,509	20,898	(0.14)	63	163K	3B
1400/01/08	20,602	20,602	20,602	20,927	(0.45)	237	540K	11B
1399/12/25	21,193	21,193	21,193	21,612	(0.06)	49	71K	2B
1399/12/24	21,210	21,210	21,210	21,625	(0.08)	23	89K	2B
1399/12/23	21,219	21,219	21,219	21,642	(0.05)	21	56K	1B
1399/12/20	21,228	21,228	21,228	21,652	(0.04)	19	46K	978M
1399/12/19	21,240	21,240	21,240	21,661	(0.06)	18	64K	1B
1399/12/18	21,245	21,245	21,245	21,673	(0.02)	16	26K	550M
1399/12/17	21,256	21,256	21,256	21,678	(0.05)	26	57K	1B
1399/12/16	21,260	21,260	21,260	21,689	(0.02)	17	22K	472M
1399/12/11	21,287	21,287	21,287	21,693	(0.13)	56	150K	3B
1399/12/10	21,292	21,292	21,292	21,721	(0.02)	15	26K	557M
1399/12/09	21,297	21,297	21,297	21,726	(0.02)	20	25K	527M
1399/12/06	21,314	21,314	21,314	21,731	(0.08)	28	87K	2B
1399/12/05	21,327	21,327	21,327	21,748	(0.06)	34	74K	2B
1399/12/04	21,331	21,331	21,331	21,762	(0.02)	22	20K	420M
1399/12/03	21,351	21,351	21,351	21,766	(0.09)	20	106K	2B
1399/12/02	21,523	21,523	21,523	21,786	(0.8)	168	912K	20B
1399/11/29	22,000	21,240	22,787	21,962	1.33	3,483	9M	194B
1399/11/28	21,500	20,900	22,003	21,673	4.41	2,386	6M	136B
1399/11/27	19,950	19,579	21,176	20,758	3.90	2,840	8M	170B
1399/11/26	20,860	19,937	20,860	19,978	(1.79)	877	3M	53B
1399/11/25	20,850	19,950	20,850	20,343	3.07	1,856	5M	94B
1399/11/21	18,700	18,700	20,380	19,737	0.66	1,763	4M	88B
1399/11/20	20,800	19,411	20,800	19,608	(4.03)	1,387	4M	84B
1399/11/19	19,586	19,586	21,300	20,432	(0.89)	2,513	8M	162B
1399/11/18	20,400	20,179	21,700	20,616	(2.94)	311	2M	31B
1399/11/15	21,788	20,070	21,788	21,241	2.36	4,246	15M	319B
1399/11/14	20,751	20,500	20,751	20,751	5.00	1,375	10M	204B
1399/11/13	20,000	19,011	20,964	19,763	(1.24)	3,285	8M	163B
1399/11/12	21,400	19,711	21,650	20,011	(3.55)	1,782	6M	129B
1399/11/11	20,600	19,500	21,170	20,748	2.62	1,601	4M	75B
1399/11/08	20,135	20,135	21,000	20,219	(4.6)	2,394	7M	141B
1399/11/07	20,889	20,889	21,500	21,194	(3.61)	554	2M	36B
1399/11/06	21,977	21,977	22,790	21,988	(4.95)	1,044	4M	86B
1399/11/05	24,160	21,860	24,160	23,133	0.53	2,648	8M	194B
1399/11/04	23,000	21,570	23,499	23,010	2.82	2,858	6M	143B
1399/11/01	21,974	21,974	24,285	22,380	(3.24)	3,271	9M	197B
1399/10/30	22,452	22,452	22,452	23,130	(2.13)	221	869K	20B
1399/10/29	22,799	22,799	22,799	23,633	(1.52)	57	622K	14B
1399/10/27	23,284	23,284	23,284	23,998	(2.08)	146	851K	20B
1399/10/24	24,171	24,171	24,171	24,509	(3.67)	407	1M	32B
1399/10/23	26,790	25,081	26,790	25,443	(3.63)	1,211	3M	84B
1399/10/22	25,900	24,600	26,681	26,401	3.90	6,765	22M	585B
1399/10/21	25,251	25,251	26,308	25,411	(4.39)	5,166	19M	482B
1399/10/20	26,308	26,308	28,000	26,579	(4.02)	1,728	5M	127B
1399/10/17	28,230	27,580	28,500	27,692	(4.61)	1,390	3M	95B
1399/10/16	28,210	27,835	30,000	29,031	0.31	4,187	8M	233B
1399/10/15	28,580	27,964	30,789	28,942	(1.67)	7,376	17M	479B
1399/10/14	30,053	28,551	31,490	29,435	(2.06)	8,420	20M	584B
1399/10/13	29,050	28,100	30,463	30,053	3.58	6,742	16M	481B
1399/10/10	29,027	27,900	29,027	29,013	4.95	3,955	13M	375B
1399/10/09	27,697	26,450	27,697	27,645	4.80	2,786	8M	226B
1399/10/08	27,465	24,851	27,465	26,379	0.84	7,566	26M	676B
1399/10/07	26,158	26,158	26,158	26,158	5.00	583	3M	82B
1399/10/06	25,205	25,205	25,205	24,913	3.78	200	2M	40B
1399/10/03	24,734	24,734	24,734	24,005	1.90	219	897K	22B
1399/10/02	23,902	23,902	23,902	23,557	3.48	424	2M	39B
1399/10/01	23,623	23,623	23,623	22,764	1.18	162	555K	13B
1399/09/30	22,818	22,818	22,818	22,499	3.53	561	2M	38B
1399/09/29	22,271	22,271	22,271	21,732	2.46	291	1M	26B
1399/09/26	19,626	19,626	21,690	21,211	2.68	2,390	8M	161B
1399/09/25	20,653	20,653	21,195	20,658	(4.98)	384	3M	54B
1399/09/24	22,004	20,000	22,004	21,740	3.74	5,276	18M	390B
1399/09/23	21,724	21,724	21,724	20,957	1.29	223	639K	14B
1399/09/22	21,206	21,206	21,206	20,690	2.44	294	1M	26B
1399/09/19	20,984	20,984	20,984	20,197	1.06	211	595K	12B
1399/09/18	20,594	20,594	20,594	19,985	1.89	410	1M	22B
1399/09/17	19,807	19,807	19,807	19,614	3.98	542	2M	44B
1399/09/16	19,339	19,339	19,339	18,864	2.42	255	1M	26B
1399/09/15	18,730	18,002	18,736	18,419	3.22	438	2M	36B
1399/09/12	17,680	17,200	17,973	17,844	4.24	1,666	6M	105B
1399/09/11	17,142	16,757	17,142	17,118	4.85	678	6M	106B
1399/09/10	16,756	16,756	16,756	16,326	2.30	177	1M	25B
1399/09/09	16,378	16,378	16,378	15,959	2.31	66	1M	24B
1399/09/04	16,024	16,024	16,024	15,599	2.21	224	1M	23B
1399/09/03	14,530	14,530	15,624	15,261	2.56	525	2M	37B
1399/09/02	14,520	14,450	15,300	14,880	(1.57)	830	3M	47B
1399/09/01	15,800	14,453	15,860	15,118	(0.62)	1,012	4M	55B
1399/08/28	15,000	14,410	15,680	15,213	0.66	1,249	4M	62B
1399/08/27	15,650	14,561	16,000	15,113	(1.4)	1,581	6M	90B
1399/08/26	15,890	14,500	15,890	15,327	1.10	449	2M	28B
1399/08/21	15,500	14,500	15,500	15,160	2.69	2,139	6M	92B
1399/08/20	14,490	14,300	14,908	14,763	3.97	1,303	5M	71B
1399/08/19	14,367	13,059	14,367	14,199	3.77	1,964	12M	176B
1399/08/18	12,783	12,783	14,127	13,683	1.69	994	5M	71B
1399/08/17	13,160	13,113	13,680	13,455	(2.52)	319	2M	24B
1399/08/14	13,250	13,250	14,300	13,803	0.10	376	839K	12B
1399/08/12	13,336	13,336	14,300	13,789	(1.77)	449	2M	21B
1399/08/11	13,699	13,699	14,190	14,037	(2.66)	340	2M	24B
1399/08/10	14,223	14,200	15,000	14,420	(3.53)	571	3M	39B
1399/08/07	14,732	14,732	14,732	14,947	(3.61)	208	2M	34B
1399/08/06	14,756	14,756	14,756	15,507	(0.16)	19	102K	2B
1399/08/05	14,778	14,778	14,778	15,532	(0.15)	21	96K	1B
1399/08/03	15,000	14,825	15,210	15,555	(0.32)	81	222K	3B
1399/07/30	15,030	15,015	16,249	15,605	(1.27)	381	969K	15B
1399/07/29	15,218	15,218	15,800	15,805	(1.33)	238	815K	12B
1399/07/28	15,352	15,352	15,700	16,018	(0.87)	143	534K	8B
1399/07/27	16,600	15,518	16,600	16,159	(1.07)	548	1M	17B
1399/07/23	16,200	15,890	16,970	16,333	(2.35)	650	2M	29B
1399/07/22	16,940	16,000	17,200	16,726	(0.68)	867	2M	26B
1399/07/21	17,199	16,283	17,199	16,841	(1.74)	764	2M	31B
1399/07/20	17,090	16,600	17,203	17,139	4.61	825	3M	57B
1399/07/19	16,000	15,641	16,970	16,384	(0.49)	1,053	3M	54B
1399/07/16	17,359	15,800	17,359	16,464	(0.42)	1,116	4M	58B
1399/07/15	16,762	16,760	16,762	16,533	3.56	197	2M	34B
1399/07/14	15,517	15,517	17,149	15,964	(2.26)	765	4M	58B
1399/07/13	16,000	15,752	16,300	16,333	(1.5)	234	942K	15B
1399/07/12	16,464	16,464	17,500	16,581	(4.32)	1,129	4M	70B
1399/07/09	16,492	16,492	16,492	17,330	(0.17)	33	96K	2B
1399/07/08	16,531	16,531	16,531	17,359	(0.24)	26	138K	2B
1399/07/07	16,553	16,553	16,553	17,401	(0.13)	10	75K	1B
1399/07/06	16,581	16,581	16,581	17,424	(0.17)	26	96K	2B
1399/07/05	16,651	16,651	16,651	17,453	(0.42)	139	242K	4B
1399/07/02	17,182	17,182	17,930	17,527	(3.09)	505	2M	29B
1399/07/01	17,328	17,328	17,328	18,086	(0.84)	52	436K	8B
1399/06/31	17,369	17,369	17,369	18,239	(0.24)	42	126K	2B
1399/06/30	17,495	17,495	17,495	18,283	(0.72)	152	373K	7B
1399/06/29	18,300	18,284	19,180	18,415	(4.32)	812	3M	55B
1399/06/26	20,000	18,698	20,140	19,246	(2.22)	1,755	6M	116B
1399/06/25	19,196	19,196	20,680	19,682	(2.59)	1,941	5M	97B
1399/06/24	19,362	19,362	19,362	20,206	(0.86)	82	409K	8B
1399/06/23	19,408	19,408	19,408	20,381	(0.23)	39	111K	2B
1399/06/22	19,999	19,999	21,051	20,429	(2.95)	651	2M	33B
1399/06/19	20,080	20,080	20,080	21,051	(0.4)	91	182K	4B
1399/06/18	20,115	20,115	20,115	21,136	(0.17)	19	80K	2B
1399/06/17	20,155	20,155	20,155	21,173	(0.2)	15	89K	2B
1399/06/16	20,743	20,743	21,000	21,215	(2.84)	345	1M	27B
1399/06/15	20,995	20,995	21,300	21,834	(1.2)	243	548K	12B
1399/06/12	21,101	21,101	21,101	22,099	(0.5)	49	221K	5B
1399/06/11	21,218	21,218	21,218	22,211	(0.55)	107	241K	5B
1399/06/10	23,400	21,702	23,850	22,334	(2.23)	605	2M	36B
1399/06/05	22,200	21,179	23,404	22,844	2.49	1,762	4M	89B
1399/06/04	22,188	22,188	23,300	22,290	(4.56)	1,518	3M	78B
1399/06/03	22,419	22,419	22,419	23,355	(1.03)	121	419K	9B
1399/06/02	22,629	22,629	23,000	23,598	(0.93)	165	379K	9B
1399/06/01	24,000	23,392	25,854	23,819	(3.27)	717	2M	43B
1399/05/29	25,700	24,234	25,990	24,623	(3.47)	1,179	3M	79B
1399/05/28	26,090	24,567	27,151	25,509	(1.35)	2,356	7M	175B
1399/05/27	25,612	25,612	25,620	25,859	(4.08)	829	1M	37B
1399/05/26	26,320	26,320	26,580	26,960	(2.69)	406	943K	25B
1399/05/25	27,186	27,186	27,503	27,705	(3.18)	436	1M	31B
1399/05/22	27,610	27,503	30,396	28,616	(1.15)	714	1M	40B
1399/05/21	28,938	28,938	29,500	28,950	(4.96)	856	3M	86B
1399/05/20	30,461	30,461	30,461	30,461	(5.0)	705	2M	50B
1399/05/19	33,400	31,915	33,594	32,064	(4.55)	968	2M	56B
1399/05/15	34,000	32,961	35,700	33,594	1.92	1,696	3M	93B
1399/05/14	31,500	31,000	33,138	32,961	4.44	2,969	6M	200B
1399/05/13	32,798	30,584	33,060	31,560	(1.77)	1,621	3M	97B
1399/05/12	32,420	30,998	32,428	32,130	4.03	2,431	5M	161B
1399/05/11	31,000	29,120	31,393	30,884	3.29	2,633	5M	157B
1399/05/08	30,000	29,676	31,230	29,899	(4.28)	2,969	7M	201B
1399/05/07	30,931	30,931	32,500	31,237	(4.06)	2,631	7M	205B
1399/05/06	32,154	32,154	32,154	32,558	(3.81)	475	1M	36B
1399/05/05	36,400	33,431	36,400	33,846	(3.82)	2,265	4M	136B
1399/05/04	34,900	33,800	35,287	35,190	4.71	2,206	5M	160B
1399/05/01	33,700	32,191	33,800	33,607	4.40	2,988	7M	223B
1399/04/31	32,263	30,727	32,263	32,191	4.76	2,873	14M	452B
1399/04/30	30,992	30,992	30,992	30,727	4.10	498	2M	47B
1399/04/29	29,517	29,517	29,517	29,517	5.00	667	2M	63B
1399/04/28	28,000	27,146	28,137	28,112	4.90	1,404	3M	77B
1399/04/25	26,627	26,627	28,000	26,798	(4.39)	3,499	7M	184B
1399/04/24	30,135	27,265	30,135	28,028	(2.34)	1,496	3M	71B
1399/04/23	28,800	28,673	29,451	28,700	(4.91)	2,742	7M	210B
1399/04/22	29,450	28,020	30,455	30,182	4.06	3,363	8M	250B
1399/04/21	28,958	28,958	29,950	29,005	(4.85)	2,751	10M	291B
1399/04/18	30,400	30,250	31,720	30,482	(4.27)	2,085	4M	124B
1399/04/17	32,000	31,723	33,500	31,842	(4.64)	3,980	8M	249B
1399/04/16	33,861	32,000	33,861	33,392	3.54	3,982	7M	234B
1399/04/15	32,000	31,020	33,600	32,249	9.46	3,888	8M	263B
1399/04/09	29,139	28,060	30,090	29,562	3.15	4,008	10M	285B
1399/04/08	28,781	27,430	28,781	28,658	4.55	2,598	11M	310B
1399/04/07	27,423	27,000	27,423	27,411	4.95	1,212	3M	93B
1399/04/04	24,703	24,703	27,000	26,118	0.44	3,618	9M	236B
1399/04/03	26,599	24,660	27,200	26,003	0.29	5,188	11M	284B
1399/04/02	25,011	25,011	26,990	25,928	(0.37)	4,773	9M	237B
1399/04/01	27,129	25,011	27,129	26,025	0.72	4,935	11M	275B
1399/03/31	26,191	25,700	26,191	25,838	3.58	477	1M	38B
1399/03/25	25,179	24,117	25,179	24,944	4.02	5,187	15M	371B
1399/03/24	23,500	23,475	24,097	23,980	4.49	1,494	5M	113B
1399/03/21	23,475	22,300	23,475	22,950	(0.27)	3,812	8M	177B
1399/03/20	22,125	21,800	23,700	23,011	0.57	3,172	7M	172B
1399/03/19	23,250	21,821	23,500	22,880	(0.39)	3,342	9M	204B
1399/03/18	22,999	22,610	22,999	22,969	4.86	1,091	4M	98B
1399/03/17	21,628	20,990	22,273	21,904	3.26	3,499	8M	181B
1399/03/13	20,980	20,600	21,425	21,213	3.96	2,662	6M	134B
1399/03/12	19,500	19,100	20,788	20,405	3.06	2,601	7M	146B
1399/03/11	20,908	19,376	20,908	19,799	(2.92)	2,973	7M	140B
1399/03/10	20,450	19,900	21,459	20,395	(1.09)	3,708	7M	144B
1399/03/07	20,559	20,559	20,988	20,619	(4.72)	2,845	7M	137B
1399/03/06	20,891	20,891	20,891	21,641	(1.59)	194	690K	14B
1399/03/03	23,200	21,820	23,200	21,990	(4.26)	2,020	3M	75B
1399/02/31	23,299	21,100	23,299	22,968	3.51	5,896	15M	349B
1399/02/30	22,387	22,387	22,387	22,190	4.08	874	2M	44B
1399/02/29	21,556	21,556	21,556	21,321	3.85	790	2M	40B
1399/02/28	19,555	19,050	20,925	20,530	3.02	2,419	6M	131B
1399/02/27	20,000	19,792	20,800	19,929	(4.34)	2,804	6M	117B
1399/02/24	20,308	20,308	22,300	20,833	(2.54)	4,370	11M	219B
1399/02/23	21,375	21,375	21,600	21,376	(5.0)	1,236	4M	85B
1399/02/22	23,604	22,428	23,604	22,500	(4.69)	2,665	6M	135B
1399/02/21	24,925	22,559	24,925	23,608	(0.58)	6,268	11M	271B
1399/02/20	23,772	23,250	23,773	23,746	4.88	1,484	4M	83B
1399/02/17	20,900	20,900	23,054	22,641	3.12	4,839	11M	256B
1399/02/16	22,850	20,681	22,850	21,957	0.90	7,040	15M	340B
1399/02/15	20,925	20,925	22,934	21,762	(1.2)	8,367	20M	437B
1399/02/14	22,108	21,101	22,114	22,026	4.58	5,338	13M	293B
1399/02/13	21,061	21,061	21,061	21,061	5.00	1,482	4M	83B
1399/02/10	20,059	20,059	20,059	20,059	5.00	1,001	3M	58B
1399/02/09	18,700	18,224	19,731	19,104	1.66	6,907	20M	373B
1399/02/08	19,400	18,340	19,400	18,792	(1.49)	5,145	12M	220B
1399/02/07	20,020	18,114	20,020	19,076	0.05	8,068	25M	474B
1399/02/06	19,244	19,244	19,244	19,067	4.03	762	2M	42B
1399/02/03	18,560	18,560	18,560	18,328	3.68	740	2M	43B
1399/02/02	17,877	16,881	18,203	17,677	1.96	4,565	13M	238B
1399/02/01	16,900	16,711	17,800	17,337	1.25	4,344	11M	195B
1399/01/31	17,411	16,197	17,411	17,123	3.26	3,146	9M	160B
1399/01/30	16,876	16,876	16,876	16,582	3.17	828	2M	33B
1399/01/27	15,658	15,658	16,400	16,073	2.65	3,600	8M	123B
1399/01/26	15,383	15,383	16,018	15,658	(3.3)	4,108	10M	156B
1399/01/25	16,300	15,958	16,764	16,192	(0.82)	3,183	8M	131B
1399/01/24	16,005	16,000	17,069	16,326	(0.54)	5,206	13M	216B
1399/01/23	16,403	16,403	16,567	16,414	(4.93)	3,519	9M	146B
1399/01/20	17,664	16,800	17,664	17,266	2.63	4,630	12M	200B
1399/01/19	16,828	16,668	16,828	16,823	4.97	1,804	4M	67B
1399/01/18	15,900	14,850	16,405	16,027	2.58	5,104	13M	209B
1399/01/17	15,620	15,321	16,099	15,624	(1.8)	4,976	10M	158B
1399/01/16	16,375	15,600	16,390	15,911	0.48	5,513	12M	184B
1399/01/11	16,450	15,638	16,461	15,835	(3.8)	4,612	11M	176B
1399/01/10	16,790	15,701	16,790	16,461	2.94	3,733	8M	133B
1399/01/09	16,449	16,449	16,449	15,991	2.07	582	1M	22B
1399/01/06	16,048	16,048	16,048	15,666	2.50	385	2M	27B
1399/01/05	15,568	15,540	15,568	15,284	3.08	652	2M	32B
1398/12/28	14,444	14,011	15,364	14,827	1.33	4,927	12M	174B
1398/12/27	14,754	14,446	15,079	14,633	(3.77)	1,430	3M	38B
1398/12/26	15,230	14,949	16,230	15,206	(3.36)	3,235	9M	132B
1398/12/25	15,102	15,102	15,102	15,735	(1.01)	214	625K	9B
1398/12/24	15,455	15,455	15,455	15,896	(2.29)	550	1M	22B
1398/12/21	16,230	16,230	16,910	16,268	(4.78)	2,363	7M	114B
1398/12/20	16,373	16,373	16,373	17,084	(0.87)	254	489K	8B
1398/12/19	16,469	16,469	16,469	17,234	(0.58)	345	327K	5B
1398/12/17	16,953	16,953	16,953	17,335	(2.86)	909	2M	27B
1398/12/14	18,315	17,000	18,315	17,845	2.30	5,627	12M	208B
1398/12/13	17,448	17,300	17,448	17,443	4.96	1,734	5M	90B
1398/12/12	16,639	16,107	16,658	16,618	4.75	2,203	6M	104B
1398/12/11	15,760	15,340	15,985	15,865	4.21	3,478	8M	135B
1398/12/10	14,674	14,674	15,998	15,224	(1.44)	4,890	15M	226B
1398/12/07	15,599	14,721	15,726	15,446	3.12	5,131	14M	223B
1398/12/06	14,940	14,705	14,990	14,978	4.91	2,869	9M	142B
1398/12/05	14,417	13,735	14,417	14,277	3.98	4,797	16M	230B
1398/12/04	13,731	13,731	13,731	13,731	4.99	451	2M	23B
1398/12/03	12,999	12,280	13,218	13,078	3.88	1,657	6M	83B
1398/11/30	12,000	11,815	12,910	12,589	2.38	3,902	17M	219B
1398/11/29	12,296	12,296	12,296	12,296	(5.0)	655	2M	21B
1398/11/28	12,943	12,943	12,943	12,943	(5.0)	639	1M	14B
1398/11/27	13,500	13,406	13,871	13,624	2.75	1,440	3M	44B
1398/11/26	13,423	12,900	13,423	13,260	3.72	1,647	4M	48B
1398/11/23	12,845	12,450	12,853	12,784	4.44	725	1M	16B
1398/11/21	12,402	12,017	12,559	12,241	(3.23)	2,002	4M	52B
1398/11/20	12,869	12,510	12,888	12,649	(3.24)	1,950	4M	46B
1398/11/19	13,200	12,765	13,389	13,072	0.93	1,872	4M	52B
1398/11/16	12,520	12,520	13,199	12,951	(0.16)	1,758	3M	43B
1398/11/15	13,551	12,874	13,551	12,972	(4.27)	2,390	5M	62B
1398/11/14	13,950	13,226	14,100	13,551	(0.1)	2,008	4M	50B
1398/11/13	12,880	12,880	14,050	13,565	0.46	2,309	6M	87B
1398/11/12	14,077	13,374	14,077	13,503	(4.08)	1,499	3M	46B
1398/11/08	14,984	13,572	14,984	14,077	(1.36)	733	1M	20B
1398/11/07	14,110	14,016	14,749	14,271	(3.27)	1,940	4M	61B
1398/11/06	15,210	13,900	15,210	14,753	1.84	2,297	6M	84B
1398/11/05	14,519	14,120	14,519	14,486	4.76	896	2M	26B
1398/11/02	13,545	13,260	14,098	13,828	2.99	1,840	4M	57B
1398/11/01	13,001	13,000	13,880	13,427	1.24	1,805	4M	50B
1398/10/30	13,350	13,050	13,580	13,263	(2.57)	1,860	4M	48B
1398/10/29	13,720	13,335	13,990	13,613	(3.01)	2,205	5M	63B
1398/10/28	14,599	13,600	14,800	14,035	(1.33)	4,278	9M	120B
1398/10/25	14,181	13,520	14,550	14,224	2.23	1,300	3M	38B
1398/10/24	13,992	13,510	13,992	13,914	4.41	2,174	8M	113B
1398/10/23	13,326	13,326	13,326	13,326	5.00	104	416K	6B
1398/10/22	12,692	12,692	12,692	12,692	5.00	140	1M	16B
1398/10/21	12,088	12,088	12,088	12,088	2.00	63	176K	2B
1398/10/18	11,851	11,851	11,851	11,851	(1.99)	164	1M	15B
1398/10/17	12,480	11,533	12,680	12,092	(0.39)	1,148	4M	46B
1398/10/15	11,967	11,967	12,950	12,139	(3.63)	2,643	11M	139B
1398/10/14	12,596	12,596	12,596	12,596	(4.99)	218	656K	8B
1398/10/11	13,255	13,001	13,281	13,258	4.81	628	2M	27B
1398/10/10	12,782	12,174	12,782	12,649	3.90	2,033	6M	81B
1398/10/09	12,195	11,840	12,211	12,174	4.68	700	2M	24B
1398/10/08	11,274	11,274	11,837	11,630	8.31	1,962	5M	62B
1398/10/03	10,700	10,400	10,866	10,738	(1.18)	1,698	4M	41B
1398/10/02	11,238	10,200	11,239	10,866	1.35	2,405	6M	64B
1398/10/01	10,100	10,100	10,760	10,721	4.62	1,706	8M	86B
1398/09/30	10,601	10,150	10,601	10,248	(3.12)	2,041	4M	46B
1398/09/27	10,711	10,493	10,999	10,578	(4.23)	2,510	6M	60B
1398/09/26	11,299	10,850	11,299	11,045	(0.64)	1,951	4M	49B
1398/09/25	10,750	10,750	11,740	11,116	(1.5)	2,586	7M	73B
1398/09/24	11,589	11,010	12,168	11,285	(0.87)	1,273	4M	43B
1398/09/18	11,386	11,201	11,386	11,384	4.98	139	722K	8B
1398/09/17	10,896	10,099	11,144	10,844	2.17	2,474	7M	74B
1398/09/16	10,629	10,333	10,636	10,614	4.78	1,929	7M	75B
1398/09/13	10,000	9,965	10,299	10,130	3.07	1,745	5M	51B
1398/09/12	9,700	9,450	10,310	9,828	(1.2)	2,500	7M	69B
1398/09/11	10,278	9,300	10,278	9,947	1.61	5,345	19M	191B
1398/09/10	9,789	9,789	9,789	9,789	5.00	124	209K	2B
1398/09/09	9,324	9,211	9,324	9,323	4.99	646	2M	20B
1398/09/06	8,940	8,602	8,949	8,880	4.19	1,338	5M	42B
1398/09/05	8,523	8,510	8,523	8,523	4.99	811	6M	50B
1398/09/04	7,965	7,964	8,120	8,118	4.97	1,785	10M	85B
1398/09/03	8,000	7,610	8,000	7,734	(3.3)	1,088	3M	21B
1398/09/02	7,898	7,650	8,198	7,998	2.39	981	3M	22B
1398/08/29	7,720	7,581	7,944	7,811	2.87	660	2M	15B
1398/08/28	7,689	7,380	7,700	7,593	2.94	473	1M	10B
1398/08/27	7,204	7,204	7,707	7,376	(2.73)	839	2M	18B
1398/08/26	7,596	7,576	7,970	7,583	(4.9)	143	416K	3B
1398/08/25	8,000	7,760	8,090	7,974	2.47	941	3M	26B
1398/08/22	8,000	7,650	8,000	7,782	(1.07)	765	2M	15B
1398/08/21	7,970	7,550	8,000	7,866	2.44	862	2M	16B
1398/08/20	7,180	7,180	7,736	7,679	4.22	1,046	4M	27B
1398/08/19	7,700	7,330	7,700	7,368	(4.5)	958	3M	19B
1398/08/18	7,900	7,596	7,919	7,715	(3.5)	1,281	3M	20B
1398/08/14	8,001	7,916	8,190	7,995	(4.04)	1,251	4M	30B
1398/08/13	8,497	8,035	8,677	8,332	(0.02)	1,347	3M	23B
1398/08/12	8,079	7,800	8,376	8,334	4.46	1,069	3M	23B
1398/08/11	8,062	7,600	8,062	7,978	3.89	1,784	6M	46B
1398/08/08	7,680	7,600	7,680	7,679	4.98	500	2M	15B
1398/08/06	7,099	6,840	7,550	7,315	1.64	1,131	4M	27B
1398/08/04	7,710	7,168	7,710	7,197	(4.61)	1,124	4M	30B
1398/08/01	7,775	7,102	7,775	7,545	1.89	1,229	4M	27B
1398/07/30	7,443	7,107	7,449	7,405	4.37	1,254	7M	48B
1398/07/29	6,952	6,952	7,551	7,095	(3.03)	1,908	10M	68B
1398/07/28	7,317	7,317	7,317	7,317	(5.0)	63	288K	2B
1398/07/24	7,702	7,702	7,702	7,702	(5.0)	128	274K	2B
1398/07/23	8,107	8,107	8,107	8,107	(4.99)	84	232K	2B
1398/07/22	8,533	8,533	8,533	8,533	(5.0)	191	491K	4B
1398/07/21	9,200	8,872	9,589	8,982	(3.81)	1,247	3M	30B
1398/07/20	9,271	9,271	9,749	9,338	(4.3)	1,262	5M	46B
1398/07/17	9,758	9,758	9,758	9,758	(4.99)	224	724K	7B
1398/07/16	10,271	10,271	10,271	10,271	(4.99)	93	177K	2B
1398/07/15	10,811	10,811	10,811	10,811	(4.99)	187	339K	4B
1398/07/14	11,379	11,379	11,379	11,379	(4.99)	330	796K	9B
1398/07/13	12,331	11,157	12,331	11,977	1.98	2,827	8M	93B
1398/07/10	11,055	11,026	12,186	11,744	1.19	2,738	11M	128B
1398/07/09	11,809	10,931	11,809	11,606	3.19	1,858	6M	74B
1398/07/08	11,200	10,800	11,308	11,247	4.43	488	2M	19B
1398/07/07	10,808	10,350	10,808	10,770	4.62	1,729	5M	59B
1398/07/06	9,863	9,863	10,356	10,294	9.58	159	688K	7B
1398/07/02	9,394	9,394	9,394	9,394	5.00	52	207K	2B
1398/07/01	8,947	8,947	8,947	8,947	5.00	222	1M	11B
1398/06/31	8,522	8,480	8,523	8,521	4.96	419	2M	17B
1398/06/30	7,778	7,778	8,152	8,118	4.56	647	3M	23B
1398/06/27	8,190	7,565	8,190	7,764	(2.5)	1,063	3M	21B
1398/06/26	7,510	7,510	8,260	7,963	1.09	1,790	5M	43B
1398/06/25	8,000	7,606	8,110	7,877	1.82	1,633	4M	30B
1398/06/24	7,999	7,361	8,129	7,736	(0.15)	3,192	10M	80B
1398/06/23	7,784	7,511	7,784	7,748	4.50	1,823	8M	62B
1398/06/20	7,414	7,414	7,414	7,414	5.00	112	614K	5B
1398/06/17	7,061	7,061	7,061	7,061	5.00	145	996K	7B
1398/06/16	6,725	6,725	6,725	6,725	5.00	146	929K	6B
1398/06/13	6,430	6,261	6,449	6,405	4.28	546	3M	17B
1398/06/12	5,918	5,910	6,195	6,142	4.10	1,556	8M	47B
1398/06/11	6,130	5,750	6,130	5,900	(2.51)	1,500	4M	26B
1398/06/10	6,160	5,950	6,160	6,052	(0.85)	904	2M	15B
1398/06/09	6,135	5,800	6,250	6,104	1.48	1,554	5M	32B
1398/06/06	5,873	5,870	6,300	6,015	(2.64)	1,256	5M	30B
1398/06/05	6,280	5,850	6,310	6,178	2.71	1,668	6M	36B
1398/06/04	5,860	5,860	6,053	6,015	4.34	544	3M	18B
1398/06/03	5,940	5,422	5,940	5,765	1.48	1,740	7M	41B
1398/06/02	5,490	5,490	5,694	5,681	4.76	882	5M	30B
1398/05/30	5,391	5,380	5,452	5,423	1.96	1,186	3M	19B
1398/05/28	5,210	5,210	5,370	5,319	2.23	879	2M	11B
1398/05/27	5,365	5,100	5,365	5,203	(1.03)	696	2M	10B
1398/05/26	5,349	5,150	5,361	5,257	0.40	929	3M	15B
1398/05/23	5,141	5,141	5,300	5,236	1.83	953	3M	16B
1398/05/22	5,300	5,046	5,300	5,142	(0.98)	1,083	3M	16B
1398/05/20	5,390	5,116	5,390	5,193	(2.2)	899	3M	13B
1398/05/19	5,500	5,249	5,500	5,310	(3.28)	1,109	3M	17B
1398/05/16	5,510	5,430	5,671	5,490	(0.56)	969	3M	18B
1398/05/15	5,671	5,221	5,671	5,521	2.22	2,459	11M	63B
1398/05/14	5,401	5,401	5,401	5,401	5.00	118	571K	3B
1398/05/13	4,960	4,960	5,152	5,144	4.83	406	2M	9B
1398/05/12	4,970	4,851	4,970	4,907	0.45	1,255	4M	21B
1398/05/09	5,005	4,832	5,020	4,885	(1.41)	1,006	3M	15B
1398/05/08	5,100	4,900	5,100	4,955	(1.55)	792	2M	10B
1398/05/07	5,140	4,950	5,160	5,033	(0.81)	851	3M	14B
1398/05/06	5,100	4,900	5,240	5,074	0.38	1,233	4M	22B
1398/05/05	5,260	5,035	5,350	5,055	(4.62)	2,391	12M	59B
1398/05/02	5,370	5,288	5,599	5,300	(4.78)	1,675	8M	43B
1398/05/01	5,980	5,542	5,980	5,566	(4.58)	871	3M	17B
1398/04/31	5,701	5,660	5,936	5,833	3.17	1,567	7M	39B
1398/04/30	5,700	5,642	5,839	5,654	(4.78)	2,047	9M	51B
1398/04/29	6,238	5,848	6,238	5,938	(3.53)	1,537	6M	35B
1398/04/26	6,230	5,880	6,230	6,155	3.58	1,624	8M	47B
1398/04/25	6,400	5,813	6,400	5,942	(2.88)	2,196	9M	56B
1398/04/24	5,800	5,705	6,305	6,118	1.88	3,312	23M	139B
1398/04/23	6,125	5,543	6,125	6,005	2.93	2,391	12M	74B
1398/04/22	5,834	5,834	5,834	5,834	4.98	239	3M	16B
1398/04/19	5,558	5,500	5,558	5,557	4.97	401	2M	12B
1398/04/18	5,200	4,917	5,353	5,294	3.82	1,868	13M	70B
1398/04/17	5,209	4,800	5,209	5,099	2.78	1,482	11M	56B
1398/04/16	4,810	4,810	5,050	4,961	27.11	134	3M	13B
1398/04/11	7,340	7,029	7,343	7,319	4.65	1,891	12M	88B
1398/04/10	6,999	6,610	7,029	6,994	4.47	1,457	8M	55B
1398/04/09	6,370	6,370	7,040	6,695	(0.15)	2,039	14M	91B
1398/04/05	6,979	6,631	6,979	6,705	(0.89)	316	2M	14B
1398/03/29	6,765	6,765	6,765	6,765	(5.0)	623	5M	32B
1398/03/28	7,121	7,121	7,121	7,121	(4.99)	79	227K	2B
1398/03/27	7,495	7,495	7,495	7,495	(4.99)	68	297K	2B
1398/03/26	8,263	7,477	8,263	7,889	0.24	1,545	11M	89B
1398/03/25	7,871	7,750	7,871	7,870	4.98	611	9M	71B
1398/03/22	7,497	7,497	7,497	7,497	5.00	52	296K	2B
1398/03/21	7,140	7,140	7,140	7,140	5.00	110	1M	8B
1398/03/20	6,800	6,800	6,800	6,800	4.99	7	35K	237M
1398/03/18	6,477	6,477	6,477	6,477	4.99	108	1M	7B
1398/03/13	6,169	6,169	6,169	6,169	4.99	55	481K	3B
1398/03/12	5,632	5,632	5,913	5,876	9.55	42	393K	2B
1398/03/07	5,364	5,364	5,364	5,364	4.99	7	46K	246M
1398/03/05	4,899	4,780	5,169	5,109	3.78	903	7M	38B
1398/03/04	4,964	4,693	4,964	4,923	4.12	2,401	20M	99B
1398/03/01	4,728	4,728	4,728	4,728	5.00	140	1M	5B
1398/02/31	4,503	4,503	4,503	4,503	4.99	82	783K	4B
1398/02/30	4,289	4,289	4,289	4,289	4.99	147	1M	6B
1398/02/29	4,085	4,075	4,085	4,085	4.99	828	10M	41B
1398/02/28	3,891	3,891	3,891	3,891	4.99	102	502K	2B
1398/02/25	3,714	3,600	3,714	3,706	4.75	552	5M	20B
1398/02/24	3,455	3,453	3,544	3,538	4.80	278	2M	7B
1398/02/23	3,280	3,251	3,400	3,376	4.23	313	3M	8B
1398/02/22	3,350	3,225	3,440	3,239	(4.57)	256	2M	6B
1398/02/21	3,419	3,249	3,560	3,394	(0.73)	381	2M	7B
1398/02/18	3,205	3,200	3,511	3,419	2.24	378	2M	6B
1398/02/17	3,351	3,329	3,400	3,344	(4.57)	182	1M	4B
1398/02/16	3,660	3,483	3,660	3,504	(4.42)	382	2M	9B
1398/02/15	3,732	3,526	3,831	3,666	(1.21)	678	5M	19B
1398/02/14	3,687	3,640	3,789	3,711	1.01	591	3M	11B
1398/02/11	3,649	3,600	3,735	3,674	2.71	599	4M	14B
1398/02/10	3,590	3,417	3,695	3,577	(0.36)	767	6M	23B
1398/02/09	3,520	3,511	3,659	3,590	2.95	852	5M	19B
1398/02/08	3,700	3,390	3,700	3,487	(1.66)	944	7M	24B
1398/02/07	3,530	3,530	3,550	3,546	4.88	434	4M	13B
1398/02/04	3,220	3,220	3,396	3,381	4.51	170	1M	4B
1398/02/03	3,209	3,172	3,325	3,235	(2.68)	146	634K	2B
1398/02/02	3,400	3,200	3,419	3,324	(0.54)	346	3M	10B
1398/01/31	3,300	3,285	3,366	3,342	4.24	281	2M	6B
1398/01/28	3,225	3,160	3,298	3,206	(3.61)	522	4M	14B
1398/01/27	3,320	3,292	3,450	3,326	(4.01)	503	4M	13B
1398/01/26	3,480	3,323	3,480	3,465	4.52	802	9M	33B
1398/01/25	3,327	3,235	3,327	3,315	4.61	913	9M	29B
1398/01/24	3,169	3,131	3,169	3,169	4.97	558	6M	18B
1398/01/21	2,948	2,933	3,050	3,019	3.67	386	3M	8B
1398/01/20	2,920	2,850	2,991	2,912	(0.85)	512	3M	8B
1398/01/19	3,000	2,915	3,000	2,937	(2.72)	277	1M	4B
1398/01/18	3,100	2,928	3,100	3,019	(0.63)	329	2M	5B
1398/01/17	3,065	2,952	3,100	3,038	(1.43)	283	1M	4B
1398/01/11	3,249	2,960	3,249	3,082	(0.55)	411	2M	7B
1398/01/10	3,044	2,973	3,120	3,099	4.27	293	2M	6B
1398/01/07	3,000	2,921	3,044	2,972	1.68	392	2M	7B
1398/01/06	2,869	2,799	2,952	2,923	3.95	369	3M	8B
1398/01/05	2,817	2,643	2,876	2,812	2.59	170	677K	2B
1397/12/28	2,747	2,701	2,803	2,741	1.71	215	1M	3B
1397/12/27	2,618	2,618	2,710	2,695	2.98	224	1M	3B
1397/12/26	2,620	2,600	2,700	2,617	(1.25)	140	576K	2B
1397/12/25	2,651	2,634	2,674	2,650	0.08	160	739K	2B
1397/12/22	2,679	2,626	2,690	2,648	(0.38)	248	952K	3B
1397/12/21	2,653	2,627	2,745	2,658	(2.06)	318	2M	4B
1397/12/20	2,761	2,672	2,797	2,714	(1.7)	379	2M	6B
1397/12/19	2,798	2,702	2,833	2,761	1.40	307	2M	5B
1397/12/18	2,830	2,706	2,843	2,723	(4.39)	394	2M	5B
1397/12/15	2,864	2,776	2,864	2,848	4.40	598	5M	15B
1397/12/14	2,764	2,644	2,776	2,728	3.18	290	2M	6B
1397/12/13	2,668	2,611	2,699	2,644	(1.05)	269	2M	4B
1397/12/12	2,638	2,638	2,703	2,672	(0.07)	143	513K	1B
1397/12/11	2,669	2,650	2,717	2,674	(0.63)	410	941K	3B
1397/12/08	2,708	2,665	2,719	2,691	0.04	164	448K	1B
1397/12/07	2,699	2,650	2,709	2,690	0.82	171	761K	2B
1397/12/06	2,729	2,648	2,729	2,668	(0.93)	176	650K	2B
1397/12/05	2,715	2,670	2,715	2,693	0.22	181	1M	3B
1397/12/04	2,701	2,670	2,740	2,687	(0.3)	200	1M	3B
1397/12/01	2,750	2,610	2,757	2,695	(0.48)	234	1M	4B
1397/11/30	2,759	2,650	2,770	2,708	(0.07)	337	1M	3B
1397/11/29	2,700	2,670	2,771	2,710	(0.81)	204	2M	4B
1397/11/28	2,816	2,680	2,816	2,732	(1.05)	130	582K	2B
1397/11/27	2,858	2,706	2,858	2,761	(1.5)	231	869K	2B
1397/11/24	2,920	2,759	2,920	2,803	(0.95)	173	616K	2B
1397/11/23	2,789	2,610	2,880	2,830	3.17	522	4M	10B
1397/11/21	2,790	2,700	2,794	2,743	(0.65)	236	1M	3B
1397/11/17	2,799	2,736	2,800	2,761	(0.68)	147	793K	2B
1397/11/16	2,839	2,736	2,845	2,780	(0.07)	184	1M	4B
1397/11/15	2,757	2,745	2,839	2,782	1.76	260	1M	4B
1397/11/14	2,841	2,717	2,893	2,734	(4.37)	514	3M	8B
1397/11/13	3,000	2,847	3,000	2,859	(4.57)	543	3M	9B
1397/11/10	3,020	2,970	3,038	2,996	(0.43)	230	994K	3B
1397/11/09	3,075	2,938	3,078	3,009	(1.15)	263	1M	4B
1397/11/08	3,006	2,970	3,100	3,044	0.13	279	2M	5B
1397/11/07	3,200	2,980	3,200	3,040	(3.06)	547	3M	8B
1397/11/06	3,246	3,080	3,250	3,136	(1.1)	227	932K	3B
1397/11/03	3,289	3,126	3,289	3,171	(3.0)	354	1M	4B
1397/11/02	3,349	3,180	3,349	3,269	1.33	350	3M	8B
1397/11/01	3,099	3,089	3,255	3,226	4.06	450	2M	8B
1397/10/30	3,143	3,023	3,143	3,100	0.36	263	1M	5B
1397/10/29	3,185	3,036	3,185	3,089	(1.47)	314	1M	4B
1397/10/26	3,210	3,100	3,210	3,135	(0.67)	274	1M	4B
1397/10/25	3,200	3,100	3,239	3,156	(0.88)	327	1M	4B
1397/10/24	3,152	3,152	3,248	3,184	(1.55)	298	1M	4B
1397/10/23	3,170	3,150	3,348	3,234	0.50	651	3M	9B
1397/10/22	3,299	3,102	3,299	3,218	(1.35)	611	2M	7B
1397/10/19	3,278	3,151	3,278	3,262	4.48	1,021	6M	20B
1397/10/18	3,090	3,040	3,137	3,122	4.48	266	2M	5B
1397/10/17	2,993	2,923	2,993	2,988	4.81	550	4M	12B
1397/10/16	2,721	2,721	2,888	2,851	3.64	343	2M	6B
1397/10/15	2,815	2,710	2,815	2,751	(2.1)	207	803K	2B
1397/10/12	2,777	2,705	2,860	2,810	2.29	383	2M	5B
1397/10/11	2,930	2,734	2,930	2,747	(4.52)	600	3M	9B
1397/10/10	2,930	2,826	2,958	2,877	(3.26)	493	3M	7B
1397/10/09	3,020	2,900	3,144	2,974	2.62	432	2M	7B
1397/09/21	2,840	2,819	2,987	2,898	0.80	462	2M	6B
1397/09/19	2,850	2,760	2,907	2,875	3.83	686	4M	12B
1397/09/18	2,740	2,654	2,845	2,769	0.11	427	3M	8B
1397/09/17	2,731	2,716	2,850	2,766	0.51	355	2M	7B
1397/09/14	2,661	2,635	2,795	2,752	3.38	389	3M	8B
1397/09/13	2,712	2,618	2,712	2,662	1.26	121	786K	2B
1397/09/12	2,684	2,615	2,684	2,629	(0.49)	202	1M	4B
1397/09/11	2,600	2,600	2,696	2,642	2.17	173	973K	3B
1397/09/10	2,699	2,539	2,699	2,586	(3.22)	278	1M	3B
1397/09/07	2,730	2,600	2,730	2,672	0.49	170	734K	2B
1397/09/06	2,767	2,580	2,767	2,659	(0.37)	259	1M	4B
1397/09/05	2,700	2,600	2,727	2,669	(1.37)	154	628K	2B
1397/09/03	2,715	2,646	2,770	2,706	(0.7)	293	1M	3B
1397/08/30	2,790	2,700	2,790	2,725	0.04	233	904K	2B
1397/08/29	2,735	2,670	2,788	2,724	(0.87)	182	870K	2B
1397/08/28	2,650	2,650	2,790	2,748	2.38	247	2M	5B
1397/08/27	2,821	2,623	2,821	2,684	(2.79)	212	1M	3B
1397/08/26	2,784	2,701	2,828	2,761	(0.79)	277	928K	3B
1397/08/23	2,800	2,750	2,825	2,783	(0.32)	143	729K	2B
1397/08/22	2,895	2,750	2,895	2,792	(1.41)	210	1M	3B
1397/08/21	2,785	2,783	2,884	2,832	2.39	284	2M	5B
1397/08/20	2,780	2,705	2,812	2,766	(1.67)	172	987K	3B
1397/08/19	2,939	2,751	2,943	2,813	(2.02)	304	2M	5B
1397/08/15	2,912	2,800	2,955	2,871	(1.95)	248	1M	4B
1397/08/14	2,967	2,870	2,985	2,928	0.97	153	811K	2B
1397/08/13	2,990	2,858	3,029	2,900	(3.59)	344	2M	6B
1397/08/12	3,059	2,886	3,059	3,008	0.87	222	2M	7B
1397/08/09	2,898	2,898	3,001	2,982	4.30	576	4M	13B
1397/08/07	2,860	2,820	2,930	2,859	1.42	316	2M	5B
1397/08/06	2,760	2,671	2,848	2,819	3.91	309	2M	6B
1397/08/05	2,830	2,641	2,830	2,713	(2.41)	288	2M	5B
1397/08/02	2,850	2,684	2,908	2,780	(0.22)	343	3M	8B
1397/08/01	2,939	2,685	2,939	2,786	(1.38)	328	3M	7B
1397/07/30	3,020	2,782	3,020	2,825	(3.52)	272	2M	6B
1397/07/29	3,001	2,871	3,011	2,928	(2.27)	506	3M	10B
1397/07/28	2,999	2,950	2,999	2,996	4.87	412	4M	12B
1397/07/25	2,886	2,666	2,886	2,857	3.93	496	4M	12B
1397/07/24	2,693	2,660	2,767	2,749	4.29	702	6M	17B
1397/07/23	2,534	2,526	2,780	2,636	(0.72)	815	7M	18B
1397/07/22	2,778	2,640	2,891	2,655	(3.59)	131	1M	4B
1397/07/21	2,753	2,753	2,780	2,754	(4.94)	52	588K	2B
1397/07/18	2,921	2,853	3,120	2,897	(3.53)	607	5M	14B
1397/07/17	2,964	2,964	3,182	3,003	(3.75)	1,355	14M	41B
1397/07/16	3,120	3,120	3,120	3,120	(4.99)	18	285K	888M
1397/07/15	3,284	3,284	3,284	3,284	(4.98)	20	167K	547M
1397/07/14	3,613	3,433	3,613	3,456	(9.12)	30	304K	1B
1397/07/09	3,805	3,700	3,805	3,803	4.94	212	4M	16B
1397/07/08	3,620	3,552	3,630	3,624	4.80	1,482	16M	58B
1397/07/07	3,379	3,300	3,489	3,458	4.06	394	5M	18B
1397/07/04	3,550	3,216	3,550	3,323	(1.83)	2,428	27M	91B
1397/07/03	3,385	3,385	3,385	3,385	4.99	12	391K	1B
1397/07/02	3,225	3,100	3,225	3,224	4.95	285	11M	34B
1397/07/01	3,072	3,072	3,072	3,072	4.99	193	6M	19B
1397/06/31	2,926	2,926	2,926	2,926	4.99	1,100	25M	73B
1397/06/27	2,700	2,700	2,787	2,787	4.97	968	20M	56B
1397/06/26	2,679	2,605	2,679	2,655	1.34	173	1M	3B
1397/06/25	2,682	2,600	2,685	2,620	(2.09)	119	913K	2B
1397/06/24	2,737	2,599	2,737	2,676	2.65	337	2M	6B
1397/06/21	2,610	2,587	2,680	2,607	(4.26)	784	7M	18B
1397/06/20	2,842	2,572	2,842	2,723	0.59	732	10M	28B
1397/06/19	2,707	2,707	2,707	2,707	4.96	316	8M	22B
1397/06/18	2,520	2,520	2,579	2,579	4.97	101	4M	10B
1397/06/17	2,350	2,350	2,525	2,457	1.45	15	25K	61M
1397/06/14	2,508	2,414	2,508	2,422	0.50	8	16K	38M
1397/06/13	2,380	2,380	2,501	2,410	0.37	6	34K	82M
1397/06/12	2,389	2,389	2,461	2,401	(4.38)	25	111K	266M
1397/06/11	2,528	2,459	2,530	2,511	(1.1)	23	77K	193M
1397/06/10	2,500	2,500	2,557	2,539	4.23	39	125K	317M
1397/06/07	2,500	2,375	2,500	2,436	(2.56)	15	49K	119M
1397/06/06	2,500	2,500	2,500	2,500	0.0	3	10K	26M
1397/06/05	2,499	2,499	2,500	2,500	0.48	9	50K	125M
1397/06/04	2,450	2,450	2,493	2,488	1.93	19	48K	119M
1397/06/03	2,440	2,440	2,442	2,441	1.92	6	15K	37M
1397/05/30	2,400	2,370	2,400	2,395	(0.21)	2	1K	3M
1397/05/29	2,400	2,400	2,400	2,400	0.0	14	150K	360M
1397/05/28	2,400	2,400	2,400	2,400	0.0	9	93K	224M
1397/05/27	2,400	2,400	2,400	2,400	0.0	5	14K	34M
1397/05/24	2,351	2,350	2,410	2,400	0.0	7	9K	21M
1397/05/23	2,400	2,399	2,400	2,400	2.13	6	8K	19M
1397/05/22	2,350	2,350	2,350	2,350	0.04	3	20K	48M
1397/05/21	2,351	2,342	2,351	2,349	(0.04)	11	75K	175M
1397/05/20	2,350	2,350	2,350	2,350	0.0	4	19K	44M
1397/05/17	2,351	2,350	2,352	2,350	0.0	9	51K	119M
1397/05/16	2,350	2,350	2,350	2,350	0.17	14	97K	227M
1397/05/15	2,350	2,233	2,390	2,346	(0.17)	46	481K	1B
1397/05/14	2,350	2,350	2,350	2,350	0.0	10	82K	193M
1397/05/13	2,350	2,350	2,350	2,350	0.09	15	104K	245M
1397/05/10	2,350	2,233	2,351	2,348	(0.09)	27	132K	309M
1397/05/09	2,350	2,350	2,350	2,350	0.0	11	18K	43M
1397/05/08	2,350	2,349	2,350	2,350	0.0	29	150K	353M
1397/05/07	2,350	2,349	2,350	2,350	0.0	76	352K	828M
1397/05/06	2,350	2,346	2,350	2,350	0.04	31	165K	388M
1397/05/03	2,350	2,340	2,351	2,349	(0.04)	23	173K	407M
1397/05/02	2,350	2,350	2,351	2,350	3.21	25	438K	1B
1397/04/17	2,299	2,131	2,299	2,277	1.79	268	663K	2B
1397/04/16	2,399	2,210	2,400	2,237	(3.83)	52	202K	451M
1397/04/13	2,360	2,215	2,360	2,326	(0.04)	36	53K	123M
1397/04/12	2,340	2,318	2,340	2,327	1.44	47	87K	202M
1397/04/11	2,310	2,223	2,320	2,294	2.69	41	228K	523M
1397/04/10	2,304	2,091	2,305	2,234	1.50	82	546K	1B
1397/04/09	2,162	2,162	2,387	2,201	(3.25)	12	16K	35M
1397/03/19	2,290	2,201	2,290	2,275	(0.87)	25	50K	115M
1397/03/13	2,300	2,290	2,300	2,295	1.32	32	32K	72M
1397/03/12	2,290	2,190	2,290	2,265	1.16	29	33K	74M
1397/03/09	2,266	2,236	2,266	2,239	0.0	7	18K	41M
1397/03/08	2,243	2,160	2,290	2,239	0.99	18	119K	266M
1397/03/07	2,200	2,140	2,247	2,217	(1.07)	16	160K	356M
1397/03/06	2,257	2,200	2,259	2,241	2.14	8	43K	97M
1397/03/05	2,090	2,089	2,250	2,194	1.57	57	245K	537M
1397/03/02	2,083	2,083	2,180	2,160	4.00	25	79K	171M
1397/03/01	2,120	2,050	2,160	2,077	(3.22)	10	38K	79M
1397/02/31	2,102	2,051	2,160	2,146	1.85	35	81K	174M
1397/02/30	2,090	2,044	2,178	2,107	(2.05)	33	227K	478M
1397/02/29	2,087	2,086	2,180	2,151	(1.01)	20	64K	138M
1397/02/26	2,178	2,137	2,204	2,173	(0.91)	8	6K	13M
1397/02/25	2,197	2,105	2,197	2,193	4.03	18	42K	92M
1397/02/24	2,082	2,065	2,222	2,108	(2.95)	13	67K	142M
1397/02/23	2,160	2,160	2,205	2,172	(0.14)	8	54K	116M
1397/02/22	2,169	2,150	2,177	2,175	4.87	43	368K	800M
1397/02/19	2,150	2,047	2,178	2,074	(3.71)	74	577K	1B
1397/02/18	2,170	2,142	2,170	2,154	(0.83)	28	139K	300M
1397/02/17	2,177	2,157	2,179	2,172	1.35	16	81K	176M
1397/02/16	2,170	2,077	2,180	2,143	(1.97)	31	195K	418M
1397/02/15	2,190	2,180	2,190	2,186	0.09	25	50K	110M
1397/02/11	2,190	2,180	2,190	2,184	(0.27)	26	50K	109M
1397/02/10	2,180	2,180	2,234	2,190	0.09	21	152K	332M
1397/02/09	2,185	2,150	2,193	2,188	1.20	22	156K	340M
1397/02/08	2,156	2,139	2,187	2,162	0.70	17	85K	185M
1397/02/05	2,130	2,130	2,155	2,147	0.80	18	160K	344M
1397/02/04	2,130	2,130	2,130	2,130	0.05	4	5K	11M
1397/02/03	2,130	2,126	2,138	2,129	(0.05)	30	94K	201M
1397/02/02	2,130	2,130	2,131	2,130	(0.23)	9	24K	52M
1397/02/01	2,040	2,026	2,160	2,135	0.23	46	102K	219M
1397/01/29	2,140	2,036	2,140	2,130	(0.47)	50	262K	558M
1397/01/28	2,137	2,137	2,145	2,140	0.19	11	45K	96M
1397/01/27	2,130	2,130	2,140	2,136	(1.25)	10	46K	99M
1397/01/26	2,180	2,132	2,180	2,163	3.79	13	68K	147M
1397/01/22	2,090	2,050	2,097	2,084	(0.29)	43	191K	398M
1397/01/21	2,100	2,088	2,100	2,090	(0.33)	22	108K	225M
1397/01/20	2,100	2,082	2,100	2,097	(0.62)	40	167K	350M
1397/01/19	2,070	2,018	2,137	2,110	(0.61)	63	253K	533M
1397/01/18	2,129	2,116	2,130	2,123	0.24	35	161K	341M
1397/01/15	2,105	2,105	2,160	2,118	0.24	16	49K	103M
1397/01/14	2,185	2,100	2,185	2,113	1.34	25	56K	117M
1397/01/08	2,080	2,049	2,153	2,085	0.24	49	287K	599M
1397/01/07	2,080	2,075	2,090	2,080	0.58	18	53K	110M
1397/01/06	2,100	2,049	2,100	2,068	0.68	47	151K	311M
1397/01/05	2,031	2,019	2,100	2,054	6.15	23	71K	145M
1396/12/26	1,920	1,920	1,962	1,935	3.53	53	183K	355M
1396/12/23	1,820	1,750	1,904	1,869	3.03	69	498K	930M
1396/12/22	1,800	1,712	1,860	1,814	1.00	62	398K	721M
1396/12/21	1,760	1,760	1,800	1,796	(2.76)	11	18K	33M
1396/12/20	1,777	1,755	1,878	1,847	2.95	36	138K	255M
1396/12/19	1,760	1,760	1,858	1,794	(1.97)	35	95K	171M
1396/12/16	1,830	1,824	1,831	1,830	(0.38)	19	59K	109M
1396/12/15	1,830	1,810	1,895	1,837	(3.57)	19	99K	182M
1396/12/14	1,968	1,841	1,970	1,905	1.28	48	260K	496M
1396/12/13	1,830	1,830	1,887	1,881	4.62	31	211K	397M
1396/12/12	1,771	1,771	1,800	1,798	(1.37)	3	40K	72M
1396/12/09	1,770	1,770	1,849	1,823	(1.14)	13	25K	46M
1396/12/08	1,937	1,820	1,937	1,844	(1.18)	8	12K	22M
1396/12/07	1,839	1,823	1,875	1,866	4.48	49	340K	634M
1396/12/06	1,702	1,702	1,821	1,786	2.82	32	258K	460M
1396/12/05	1,790	1,704	1,790	1,737	0.93	36	143K	248M
1396/12/02	1,749	1,700	1,750	1,721	0.82	23	44K	76M
1396/11/30	1,701	1,689	1,714	1,707	(2.07)	21	129K	220M
1396/11/29	1,764	1,720	1,764	1,743	(0.23)	26	81K	142M
1396/11/28	1,750	1,740	1,751	1,747	(3.37)	5	12K	22M
1396/11/25	1,711	1,711	1,857	1,808	1.86	10	10K	18M
1396/11/24	1,922	1,762	1,928	1,775	(4.26)	45	197K	350M
1396/11/23	1,868	1,805	1,868	1,854	(0.38)	15	28K	53M
1396/11/21	1,860	1,843	1,871	1,861	(0.43)	28	53K	99M
1396/11/18	1,890	1,864	1,890	1,869	(0.16)	12	93K	174M
1396/11/17	1,900	1,845	1,900	1,872	0.38	26	88K	165M
1396/11/16	1,870	1,813	1,890	1,865	(1.74)	29	79K	148M
1396/11/15	1,938	1,890	1,938	1,898	0.26	20	107K	203M
1396/11/14	1,891	1,890	1,985	1,893	(4.83)	20	53K	100M
1396/11/11	1,993	1,974	2,018	1,989	0.86	64	232K	461M
1396/11/10	1,851	1,851	1,986	1,972	2.98	66	306K	604M
1396/11/09	1,993	1,852	1,996	1,915	(0.1)	52	219K	420M
1396/11/08	2,020	1,860	2,020	1,917	(2.04)	28	90K	172M
1396/11/07	1,938	1,938	1,959	1,957	4.88	82	441K	862M
1396/11/04	1,811	1,811	1,873	1,866	4.60	64	236K	441M
1396/11/03	1,722	1,722	1,809	1,784	3.54	56	255K	456M
1396/11/02	1,701	1,701	1,785	1,723	(2.21)	43	181K	311M
1396/11/01	1,763	1,759	1,820	1,762	(4.81)	69	237K	417M
1396/10/30	1,900	1,847	1,900	1,851	(4.78)	94	431K	798M
1396/10/27	1,900	1,900	1,963	1,944	3.96	152	1M	2B
1396/10/26	1,810	1,810	1,887	1,870	4.00	76	329K	615M
1396/10/25	1,799	1,777	1,800	1,798	4.84	93	458K	825M
1396/10/24	1,790	1,663	1,790	1,715	(0.58)	112	553K	949M
1396/10/23	1,717	1,717	1,770	1,725	(4.54)	190	871K	2B
1396/10/20	1,792	1,790	1,900	1,807	(3.88)	103	274K	496M
1396/10/19	1,969	1,871	1,979	1,880	(1.88)	124	650K	1B
1396/10/18	1,916	1,916	1,930	1,916	(3.48)	20	179K	342M
1396/10/17	1,985	1,985	1,985	1,985	(4.98)	49	168K	333M
1396/10/16	2,089	2,089	2,089	2,089	(4.96)	8	8K	16M
1396/10/13	2,198	2,198	2,198	2,198	(4.97)	13	19K	43M
1396/10/12	2,313	2,313	2,313	2,313	(4.97)	8	70K	163M
1396/10/09	2,452	2,330	2,452	2,434	(5.66)	13	101K	246M
1396/07/30	2,610	2,548	2,685	2,580	0.12	36	40K	104M
1396/07/29	2,463	2,463	2,583	2,577	4.76	105	353K	909M
1396/07/26	2,462	2,419	2,499	2,460	(1.09)	41	79K	195M
1396/07/25	2,465	2,465	2,510	2,487	(0.56)	21	54K	135M
1396/07/24	2,496	2,491	2,549	2,501	(0.48)	40	190K	476M
1396/07/23	2,577	2,505	2,577	2,513	(0.04)	12	26K	65M
1396/07/22	2,462	2,462	2,589	2,514	0.64	25	72K	181M
1396/07/19	2,589	2,488	2,589	2,498	(0.4)	19	70K	175M
1396/07/18	2,547	2,480	2,547	2,508	0.24	21	79K	198M
1396/07/17	2,472	2,472	2,549	2,502	(0.04)	58	315K	787M
1396/07/16	2,527	2,472	2,528	2,503	(3.8)	99	346K	866M
1396/07/15	2,589	2,575	2,650	2,602	(1.14)	36	60K	157M
1396/07/12	2,698	2,627	2,698	2,632	(0.27)	51	55K	146M
1396/07/11	2,663	2,612	2,670	2,639	(1.93)	48	87K	230M
1396/07/10	2,725	2,681	2,725	2,691	(2.32)	54	108K	289M
1396/07/05	2,800	2,730	2,801	2,755	(1.47)	27	48K	133M
1396/07/04	2,815	2,735	2,815	2,796	2.34	6	16K	45M
1396/07/03	2,741	2,728	2,741	2,732	(0.69)	39	101K	276M
1396/07/02	2,755	2,736	2,755	2,751	(1.22)	20	50K	138M
1396/07/01	2,783	2,780	2,790	2,785	(0.32)	11	37K	102M
1396/06/29	2,840	2,766	2,840	2,794	(1.55)	24	36K	99M
1396/06/28	2,839	2,837	2,839	2,838	2.86	8	24K	68M
1396/06/27	2,770	2,751	2,770	2,759	(0.22)	15	21K	58M
1396/06/26	2,777	2,752	2,790	2,765	(2.5)	37	110K	304M
1396/06/25	2,850	2,757	2,850	2,836	3.20	10	44K	126M
1396/06/22	2,751	2,742	2,794	2,748	(0.61)	51	94K	258M
1396/06/21	2,760	2,755	2,799	2,765	0.29	38	133K	367M
1396/06/20	2,754	2,752	2,761	2,757	(0.61)	16	30K	83M
1396/06/19	2,800	2,760	2,800	2,774	(1.39)	26	110K	305M
1396/06/15	2,858	2,800	2,895	2,813	0.82	10	31K	88M
1396/06/14	2,780	2,771	2,805	2,790	(0.61)	39	123K	343M
1396/06/13	2,850	2,770	2,850	2,807	(1.85)	65	169K	473M
1396/06/12	2,975	2,811	2,975	2,860	(1.24)	26	38K	110M
1396/06/11	3,057	2,824	3,057	2,896	(1.19)	81	266K	770M
1396/06/08	2,831	2,830	2,979	2,931	3.28	186	2M	5B
1396/06/07	2,890	2,830	2,890	2,838	(0.6)	24	34K	95M
1396/06/06	2,850	2,850	2,856	2,855	0.67	8	26K	76M
1396/06/05	2,813	2,802	2,845	2,836	1.18	27	87K	247M
1396/06/04	2,800	2,790	2,830	2,803	3.05	31	98K	276M
1396/06/01	2,759	2,710	2,759	2,720	(1.77)	69	243K	662M
1396/05/31	2,773	2,752	2,780	2,769	(1.25)	50	148K	410M
1396/05/30	2,840	2,772	2,840	2,804	0.39	49	92K	259M
1396/05/29	2,820	2,781	2,840	2,793	(0.39)	17	34K	95M
1396/05/28	2,801	2,800	2,820	2,804	(0.25)	21	74K	208M
1396/05/25	2,800	2,799	2,830	2,811	0.11	28	71K	198M
1396/05/24	2,900	2,799	2,900	2,808	(0.28)	35	62K	174M
1396/05/23	2,800	2,800	2,921	2,816	0.64	41	118K	331M
1396/05/22	2,800	2,790	2,810	2,798	0.07	23	52K	146M
1396/05/21	2,851	2,773	2,860	2,796	(4.18)	92	254K	711M
1396/05/18	2,961	2,869	2,961	2,918	0.24	32	64K	187M
1396/05/17	2,965	2,889	2,965	2,911	(2.8)	83	396K	1B
1396/05/16	3,067	2,990	3,067	2,995	0.07	17	41K	122M
1396/05/15	3,030	2,980	3,050	2,993	(0.73)	70	110K	329M
1396/05/11	3,060	3,009	3,083	3,015	(0.63)	34	88K	265M
1396/05/10	3,093	3,011	3,093	3,034	(0.62)	51	71K	217M
1396/05/09	3,120	3,023	3,126	3,053	(1.64)	59	131K	401M
1396/05/08	3,060	3,060	3,130	3,104	2.85	20	32K	99M
1396/05/07	3,012	3,012	3,023	3,018	(1.57)	26	47K	143M
1396/05/04	3,120	3,031	3,120	3,066	(1.67)	76	195K	599M
1396/05/03	3,150	3,102	3,179	3,118	(2.07)	68	195K	609M
1396/05/02	3,239	3,140	3,249	3,184	(1.33)	78	176K	560M
1396/05/01	3,183	3,182	3,287	3,227	3.07	164	516K	2B
1396/04/31	3,104	3,100	3,213	3,131	(1.04)	123	380K	1B
1396/04/28	3,181	3,130	3,237	3,164	(0.91)	120	536K	2B
1396/04/27	3,229	3,161	3,240	3,193	0.16	158	576K	2B
1396/04/26	3,191	3,174	3,251	3,188	(1.33)	108	515K	2B
1396/04/25	3,248	3,156	3,348	3,231	(0.49)	145	550K	2B
1396/04/24	3,400	3,218	3,400	3,247	(4.13)	255	956K	3B
1396/04/21	3,290	3,290	3,434	3,387	3.55	544	2M	8B
1396/04/20	3,244	3,200	3,319	3,271	2.86	394	2M	5B
1396/04/19	3,170	3,126	3,184	3,180	4.85	448	3M	9B
1396/04/18	2,800	2,800	3,057	3,033	4.16	343	2M	5B
1396/04/14	2,910	2,900	2,950	2,912	0.80	26	41K	118M
1396/04/13	2,700	2,700	2,907	2,889	4.33	44	172K	497M
1396/04/12	2,880	2,688	2,880	2,769	(5.11)	54	195K	539M
1396/04/11	2,899	2,880	2,899	2,918	(1.39)	9	40K	117M
1396/03/10	3,060	3,057	3,118	3,079	(0.42)	17	35K	109M
1396/03/09	3,106	3,060	3,171	3,092	(1.06)	33	129K	399M
1396/03/08	3,125	3,125	3,125	3,125	(1.98)	1	1K	3M
1396/03/07	3,284	3,122	3,335	3,188	(0.9)	29	66K	211M
1396/03/06	3,152	3,152	3,286	3,217	2.71	84	393K	1B
1396/03/03	3,045	3,045	3,138	3,132	3.03	22	63K	198M
1396/03/02	3,032	3,000	3,159	3,040	0.46	89	184K	560M
1396/03/01	3,019	3,019	3,050	3,026	(0.33)	6	27K	80M
1396/02/31	3,169	3,030	3,169	3,036	(1.72)	15	43K	130M
1396/02/30	3,087	3,070	3,105	3,089	1.08	17	51K	158M
1396/02/27	2,973	2,973	3,070	3,056	0.92	8	19K	57M
1396/02/26	3,040	3,001	3,055	3,028	0.87	16	99K	301M
1396/02/25	3,003	3,000	3,010	3,002	(0.69)	13	90K	270M
1396/02/24	3,020	3,020	3,036	3,023	(0.1)	11	30K	92M
1396/02/23	3,035	3,006	3,087	3,026	(0.56)	27	119K	360M
1396/02/20	3,004	3,000	3,122	3,043	1.60	38	171K	521M
1396/02/19	2,989	2,980	3,039	2,995	(0.56)	29	140K	419M
1396/02/18	3,020	2,992	3,150	3,012	(2.9)	95	717K	2B
1396/02/17	3,108	3,042	3,222	3,102	(0.23)	25	145K	450M
1396/02/16	3,109	3,107	3,131	3,109	(0.1)	12	81K	251M
1396/02/13	3,155	3,072	3,234	3,112	(1.55)	28	90K	281M
1396/02/12	3,179	3,100	3,372	3,161	(1.95)	49	312K	987M
1396/02/11	3,400	3,218	3,400	3,224	(4.81)	38	202K	650M
1396/02/10	3,395	3,382	3,490	3,387	(4.86)	18	100K	337M
1396/02/09	3,592	3,423	3,592	3,560	4.06	68	549K	2B
1396/02/06	3,421	3,421	3,421	3,421	4.97	53	540K	2B
1396/02/04	3,265	3,090	3,346	3,259	2.26	88	273K	891M
1396/02/03	3,037	3,037	3,208	3,187	4.29	59	381K	1B
1396/02/02	3,150	3,040	3,150	3,056	0.23	5	14K	43M
1396/01/30	3,040	3,040	3,142	3,049	(0.16)	28	73K	223M
1396/01/29	3,100	3,041	3,100	3,054	(0.29)	21	39K	119M
1396/01/28	3,100	3,060	3,170	3,063	(1.0)	74	188K	577M
1396/01/27	3,150	3,059	3,160	3,094	1.24	67	187K	579M
1396/01/26	3,197	3,022	3,229	3,056	(0.65)	29	85K	259M
1396/01/23	3,166	3,070	3,166	3,076	(0.42)	26	88K	271M
1396/01/21	3,057	3,057	3,137	3,089	0.82	23	69K	213M
1396/01/20	3,175	3,060	3,175	3,064	(1.16)	30	69K	210M
1396/01/19	3,165	3,080	3,165	3,100	(2.08)	30	52K	160M
1396/01/16	3,166	3,166	3,166	3,166	2.49	3	6K	19M
1396/01/15	3,120	3,054	3,120	3,089	(0.99)	9	22K	67M
1396/01/14	3,120	3,110	3,120	3,120	(2.5)	3	17K	52M
1396/01/09	3,200	3,200	3,201	3,200	(4.99)	15	57K	183M
1396/01/08	3,369	3,366	3,369	3,368	(0.24)	3	19K	64M
1396/01/07	3,381	3,359	3,381	3,376	4.84	16	49K	165M
1396/01/06	3,090	3,090	3,260	3,220	3.70	16	25K	81M
1396/01/05	3,113	3,104	3,113	3,105	4.72	7	14K	44M
1395/12/28	2,929	2,929	2,989	2,965	(0.24)	3	876	3M
1395/12/25	3,070	2,926	3,070	2,972	(3.41)	8	23K	67M
1395/12/24	3,095	3,070	3,095	3,077	(3.06)	14	34K	106M
1395/12/23	3,218	3,155	3,218	3,174	(1.37)	5	3K	10M
1395/12/22	3,220	3,216	3,220	3,218	2.45	2	1K	4M
1395/12/21	3,369	3,134	3,369	3,141	(4.76)	19	22K	70M
1395/12/17	3,296	3,285	3,300	3,298	(0.42)	8	10K	35M
1395/12/16	3,328	3,294	3,328	3,312	(4.47)	4	946	3M
1395/12/15	3,467	3,467	3,467	3,467	0.99	3	1K	4M
1395/12/14	3,371	3,283	3,504	3,433	2.85	9	22K	76M
1395/12/11	3,394	3,242	3,527	3,338	(0.65)	16	76K	254M
1395/12/10	3,360	3,360	3,360	3,360	(3.84)	1	1K	4M
1395/12/09	3,402	3,328	3,530	3,494	(0.26)	18	19K	66M
1395/12/08	3,640	3,491	3,640	3,503	(4.65)	9	4K	12M
1395/12/07	3,732	3,661	3,732	3,674	(4.65)	7	11K	40M
1395/12/04	4,244	3,100	4,244	3,853	(7.27)	42	200K	771M
1395/11/30	4,290	4,280	4,290	4,155	5.59	3	43K	184M
1395/10/11	4,676	4,499	4,676	4,565	1.02	19	32K	144M
1395/10/08	4,523	4,518	4,523	4,519	(0.35)	4	6K	28M
1395/10/07	4,551	4,523	4,551	4,535	(0.35)	9	10K	47M
1395/10/06	4,551	4,551	4,551	4,551	0.0	2	2K	9M
1395/10/04	4,539	4,530	4,720	4,551	0.0	5	17K	76M
1395/10/01	4,553	4,545	4,553	4,551	(3.27)	9	12K	53M
1395/09/30	4,755	4,700	4,755	4,705	0.60	2	3K	14M
1395/09/29	4,650	4,650	4,747	4,677	2.77	4	5K	25M
1395/09/28	4,551	4,551	4,551	4,551	0.0	1	200	910K
1395/09/24	4,551	4,551	4,551	4,551	0.02	3	4K	17M
1395/09/22	4,551	4,550	4,551	4,550	(1.09)	4	3K	12M
1395/09/21	4,600	4,600	4,600	4,600	(0.99)	1	218	1M
1395/09/20	4,646	4,646	4,646	4,646	(0.21)	1	107	497K
1395/09/16	4,656	4,656	4,656	4,656	0.02	1	10K	47M
1395/09/15	4,655	4,650	4,655	4,655	0.0	19	705K	3B
1395/09/14	4,456	4,456	4,668	4,655	1.04	6	12K	57M
1395/09/13	4,650	4,560	4,800	4,607	(3.84)	10	46K	213M
1395/09/09	4,798	4,784	4,798	4,791	2.00	2	470	2M
1395/09/07	4,700	4,652	4,700	4,697	0.19	9	22K	104M
1395/09/06	4,680	4,656	4,700	4,688	0.0	33	78K	367M
1395/09/03	4,688	4,688	4,688	4,688	(0.09)	1	2K	9M
1395/09/02	4,700	4,680	4,700	4,692	0.67	7	26K	122M
1395/09/01	4,662	4,650	4,700	4,661	1.66	6	7K	33M
1395/08/29	4,585	4,585	4,585	4,585	4.99	9	9K	42M
1395/08/26	4,404	4,360	4,404	4,367	(3.04)	6	11K	48M
1395/08/25	4,795	4,472	4,795	4,504	(4.17)	12	21K	93M
1395/08/24	4,795	4,500	4,795	4,700	0.82	8	5K	22M
1395/08/23	4,744	4,641	4,744	4,662	1.04	9	7K	32M
1395/08/22	4,630	4,601	4,632	4,614	4.58	14	42K	195M
1395/08/19	4,550	4,382	4,550	4,412	(3.25)	15	92K	406M
1395/08/18	4,560	4,560	4,560	4,560	(0.11)	1	636	3M
1395/08/17	4,560	4,560	4,570	4,565	(2.48)	7	8K	38M
1395/08/15	4,729	4,551	4,819	4,681	0.06	18	43K	200M
1395/08/12	4,734	4,600	4,737	4,678	0.32	13	59K	276M
1395/08/11	4,684	4,610	4,751	4,663	1.35	13	21K	97M
1395/08/10	4,601	4,601	4,601	4,601	(0.02)	1	136	626K
1395/08/09	4,603	4,600	4,604	4,602	(2.31)	7	15K	71M
1395/08/08	4,605	4,605	4,748	4,711	1.95	4	8K	38M
1395/08/05	4,624	4,601	4,624	4,621	(0.71)	6	25K	115M
1395/08/04	4,650	4,650	4,670	4,654	(0.09)	4	5K	25M
1395/08/03	4,758	4,650	4,758	4,658	(0.43)	11	23K	106M
1395/08/02	4,651	4,650	4,700	4,678	1.45	5	5K	24M
1395/08/01	4,620	4,600	4,700	4,611	0.17	9	7K	34M
1395/07/28	4,600	4,600	4,605	4,603	(1.01)	6	8K	38M
1395/07/26	4,650	4,650	4,650	4,650	0.96	2	4K	17M
1395/07/25	4,630	4,600	4,630	4,606	(3.32)	8	20K	90M
1395/07/19	4,800	4,655	4,829	4,764	1.58	5	3K	13M
1395/07/18	4,690	4,690	4,690	4,690	(2.66)	2	3K	14M
1395/07/17	4,700	4,690	4,830	4,818	(0.17)	7	27K	130M
1395/07/14	4,749	4,749	4,856	4,826	2.53	13	46K	222M
1395/07/13	4,735	4,705	4,735	4,707	0.04	2	21K	97M
1395/07/12	4,570	4,570	4,735	4,705	1.58	10	11K	50M
1395/07/11	4,640	4,558	4,737	4,632	(2.73)	10	34K	159M
1395/07/10	4,700	4,700	4,770	4,762	3.82	7	5K	26M
1395/07/07	4,571	4,570	4,610	4,587	(3.17)	12	44K	200M
1395/07/06	4,720	4,650	4,775	4,737	1.81	17	35K	165M
1395/07/05	4,780	4,600	4,780	4,653	1.17	5	15K	71M
1395/07/04	4,560	4,560	4,793	4,599	(0.24)	17	63K	291M
1395/07/03	4,620	4,600	4,624	4,610	(3.96)	16	72K	334M
1395/06/31	4,800	4,800	4,800	4,800	2.11	3	3K	15M
1395/06/29	4,849	4,700	4,850	4,701	(0.95)	5	15K	71M
1395/06/28	4,750	4,608	4,858	4,746	0.94	12	34K	161M
1395/06/27	4,749	4,612	4,780	4,702	1.53	26	26K	121M
1395/06/24	4,448	4,448	4,887	4,631	(0.86)	7	4K	21M
1395/06/23	4,880	4,621	4,880	4,671	(1.95)	17	22K	102M
1395/06/21	4,900	4,675	4,900	4,764	(0.67)	5	11K	50M
1395/06/20	4,877	4,766	4,877	4,796	1.25	5	2K	8M
1395/06/17	4,737	4,736	4,970	4,737	(4.97)	49	533K	3B
1395/06/16	4,900	4,850	5,046	4,985	(2.35)	180	2M	8B
1395/06/15	5,109	5,070	5,109	5,105	3.51	8	12K	63M
1395/06/14	4,868	4,868	4,986	4,932	3.64	12	12K	61M
1395/06/13	4,753	4,665	4,784	4,759	2.21	10	32K	152M
1395/06/10	4,660	4,621	4,788	4,656	(0.17)	7	10K	46M
1395/06/09	4,670	4,660	4,700	4,664	(2.61)	13	21K	98M
1395/06/08	4,810	4,675	4,810	4,789	(0.93)	10	12K	59M
1395/06/07	4,960	4,803	4,960	4,834	(2.38)	7	7K	36M
1395/06/06	5,087	4,720	5,087	4,952	(0.32)	40	150K	744M
1395/06/03	5,129	4,852	5,131	4,968	(0.86)	22	35K	175M
1395/06/02	5,230	5,000	5,230	5,011	(3.21)	7	13K	64M
1395/06/01	5,119	5,100	5,248	5,177	1.19	27	183K	947M
1395/05/31	5,125	4,960	5,125	5,116	1.27	22	143K	730M
1395/05/30	4,780	4,780	5,122	5,052	0.46	51	668K	3B
1395/05/27	4,979	4,906	5,060	5,029	1.70	40	424K	2B
1395/05/26	5,060	4,913	5,060	4,945	(2.14)	16	47K	234M
1395/05/25	5,020	5,020	5,110	5,053	(1.17)	73	303K	2B
1395/05/24	4,990	4,921	5,126	5,113	4.69	277	3M	16B
1395/05/23	4,839	4,790	4,885	4,884	4.96	173	2M	11B
1395/05/20	4,440	4,440	4,686	4,653	4.26	100	739K	3B
1395/05/19	4,645	4,445	4,645	4,463	(0.04)	12	26K	114M
1395/05/18	4,371	4,371	4,600	4,465	(1.65)	15	25K	112M
1395/05/17	4,380	4,380	4,566	4,540	4.39	73	298K	1B
1395/05/16	4,153	4,153	4,356	4,349	4.82	98	704K	3B
1395/05/13	4,250	4,138	4,250	4,149	(0.58)	3	3K	11M
1395/05/12	4,181	4,134	4,181	4,173	0.26	9	24K	98M
1395/05/11	4,250	4,156	4,250	4,162	(0.9)	3	4K	17M
1395/05/10	4,221	4,125	4,231	4,200	0.33	16	85K	359M
1395/05/06	4,295	3,991	4,302	4,186	(0.36)	44	210K	878M
1395/05/05	4,166	4,166	4,285	4,201	(0.59)	3	2K	7M
1395/05/04	4,151	4,150	4,296	4,226	1.66	14	28K	119M
1395/05/03	4,297	4,131	4,297	4,157	(2.67)	8	32K	134M
1395/05/02	4,270	4,200	4,340	4,271	2.55	6	6K	27M
1395/04/30	4,064	4,064	4,170	4,165	1.34	5	38K	156M
1395/04/29	4,158	4,056	4,158	4,110	0.93	16	29K	119M
1395/04/28	4,230	4,031	4,230	4,072	(3.12)	22	80K	325M
1395/04/27	4,010	4,010	4,230	4,203	2.24	3	3K	14M
1395/04/26	4,228	4,041	4,285	4,111	0.34	3	2K	6M
1395/04/23	4,112	4,080	4,248	4,097	(0.36)	20	95K	391M
1395/04/22	4,112	4,112	4,115	4,112	(2.93)	8	4K	16M
1395/04/19	4,300	4,144	4,350	4,236	(2.53)	18	41K	173M
1395/04/15	4,346	4,346	4,346	4,346	1.83	1	2K	10M
1395/04/14	4,226	4,226	4,374	4,268	0.12	2	2K	9M
1395/04/13	4,300	4,241	4,300	4,263	(1.07)	12	26K	111M
1395/04/12	4,257	4,257	4,310	4,309	0.16	3	3K	13M
1395/04/08	4,310	4,265	4,310	4,302	(0.39)	9	13K	55M
1395/04/06	4,370	4,300	4,370	4,319	1.60	3	7K	30M
1395/04/05	4,241	4,241	4,256	4,251	(2.7)	6	12K	51M
1395/04/02	4,369	4,368	4,370	4,369	1.23	19	24K	103M
1395/04/01	4,316	4,316	4,316	4,316	0.0	1	105	453K
1395/03/31	4,250	4,250	4,357	4,316	1.62	13	80K	345M
1395/03/30	4,222	4,220	4,390	4,247	(3.04)	19	25K	108M
1395/03/29	4,374	4,374	4,397	4,380	1.62	5	5K	22M
1395/03/26	4,300	4,300	4,388	4,310	0.23	11	26K	111M
1395/03/25	4,340	4,205	4,340	4,300	2.26	28	43K	185M
1395/03/24	4,200	4,172	4,352	4,205	(1.18)	8	28K	116M
1395/03/23	4,200	4,200	4,266	4,255	(0.26)	8	60K	256M
1395/03/22	4,260	4,171	4,317	4,266	(1.18)	22	95K	406M
1395/03/19	4,300	4,260	4,390	4,317	0.70	26	13K	54M
1395/03/18	4,434	4,260	4,434	4,287	(1.83)	12	26K	112M
1395/03/17	4,398	4,260	4,430	4,367	1.51	9	19K	84M
1395/03/16	4,435	4,300	4,435	4,302	(2.58)	10	22K	94M
1395/03/12	4,375	4,340	4,438	4,416	2.20	62	327K	1B
1395/03/11	4,333	4,200	4,350	4,321	2.10	23	56K	240M
1395/03/10	4,382	4,101	4,383	4,232	0.12	18	34K	142M
1395/03/09	4,302	4,170	4,400	4,227	(2.42)	26	43K	182M
1395/03/08	4,405	4,290	4,408	4,332	(3.86)	20	39K	167M
1395/03/05	4,500	4,500	4,687	4,506	4.67	5	58K	261M
1395/02/22	4,879	4,668	4,880	4,785	2.40	27	25K	122M
1395/02/21	4,879	4,654	4,879	4,673	(4.12)	20	25K	115M
1395/02/20	4,874	4,872	4,874	4,874	4.03	2	101	492K
1395/02/19	4,886	4,666	4,886	4,685	0.32	18	35K	164M
1395/02/18	4,671	4,667	4,671	4,670	(0.21)	8	22K	101M
1395/02/15	4,820	4,650	4,820	4,680	(2.54)	7	12K	56M
1395/02/14	4,820	4,800	4,820	4,802	(0.93)	6	9K	41M
1395/02/13	4,820	4,820	4,850	4,847	0.52	3	5K	23M
1395/02/12	4,823	4,820	4,823	4,822	(2.39)	5	2K	11M
1395/02/11	4,898	4,805	4,970	4,940	2.40	17	41K	203M
1395/02/08	4,988	4,801	4,988	4,824	(1.69)	11	13K	62M
1395/02/07	4,960	4,801	4,960	4,907	1.78	14	31K	150M
1395/02/06	4,940	4,801	4,940	4,821	(0.62)	8	4K	20M
1395/02/05	4,900	4,802	4,900	4,851	(0.96)	6	10K	50M
1395/02/04	4,800	4,800	4,966	4,898	(0.04)	11	22K	109M
1395/02/01	4,987	4,900	4,987	4,900	(1.09)	27	1M	5B
1395/01/31	4,715	4,715	4,975	4,954	4.29	5	2K	11M
1395/01/30	4,997	4,656	4,997	4,750	(2.7)	10	32K	153M
1395/01/29	4,700	4,700	4,900	4,882	2.50	4	11K	56M
1395/01/28	4,780	4,748	4,781	4,763	(4.68)	25	46K	218M
1395/01/24	4,997	4,997	4,997	4,997	0.06	2	10K	50M
1395/01/23	4,996	4,989	4,996	4,994	3.70	9	30K	152M
1395/01/22	4,747	4,747	4,989	4,816	(1.71)	34	199K	958M
1395/01/21	4,900	4,899	4,900	4,900	(1.86)	8	27K	134M
1395/01/18	5,050	4,860	5,088	4,993	1.67	8	4K	20M
1395/01/17	4,730	4,730	4,990	4,911	1.63	29	94K	462M
1395/01/16	4,850	4,725	4,851	4,832	(1.59)	11	14K	68M
1395/01/15	5,070	4,762	5,070	4,910	0.49	17	12K	58M
1395/01/14	4,800	4,800	4,970	4,886	3.15	26	97K	474M
1395/01/11	4,776	4,660	4,779	4,737	1.50	12	83K	391M
1395/01/10	4,662	4,623	4,800	4,667	(1.73)	39	151K	703M
1395/01/09	4,697	4,697	4,753	4,749	(1.86)	13	27K	130M
1395/01/08	4,670	4,670	5,000	4,839	0.21	36	129K	624M
1395/01/07	4,830	4,810	4,833	4,829	(1.05)	6	4K	17M
1394/12/26	4,616	4,616	4,970	4,880	0.47	8	29K	140M
1394/12/25	4,901	4,856	4,901	4,857	(4.97)	41	226K	1B
1394/12/24	5,117	4,986	5,349	5,111	(2.61)	20	85K	434M
1394/12/22	5,002	5,002	5,337	5,248	1.04	37	42K	222M
1394/12/19	5,121	5,027	5,300	5,194	(1.83)	80	244K	1B
1394/12/18	5,299	5,280	5,299	5,291	0.40	5	2K	12M
1394/12/17	5,480	5,101	5,489	5,270	(1.62)	14	24K	129M
1394/12/16	5,350	5,340	5,399	5,357	1.17	9	19K	104M
1394/12/15	5,410	5,190	5,410	5,295	0.32	10	15K	81M
1394/12/12	5,350	5,272	5,449	5,278	(4.88)	23	33K	176M
1394/12/11	5,549	5,549	5,550	5,549	1.31	2	4K	23M
1394/12/10	5,549	5,390	5,550	5,477	0.44	30	29K	158M
1394/12/09	5,256	5,223	5,540	5,453	(0.18)	52	50K	274M
1394/12/08	5,539	5,411	5,539	5,463	(0.83)	33	41K	226M
1394/12/05	5,499	5,470	5,520	5,509	1.05	8	33K	181M
1394/12/04	5,301	5,301	5,499	5,452	(0.16)	28	32K	177M
1394/12/03	5,439	5,300	5,482	5,461	4.60	43	128K	699M
1394/12/02	5,181	5,180	5,442	5,221	(2.99)	35	56K	290M
1394/12/01	5,252	5,201	5,499	5,382	(0.41)	83	170K	913M
1394/11/28	5,250	5,220	5,500	5,404	0.37	51	96K	519M
1394/11/27	5,400	5,250	5,500	5,384	(1.16)	32	108K	584M
1394/11/26	5,425	5,387	5,490	5,447	3.24	21	27K	146M
1394/11/25	5,420	5,201	5,426	5,276	(0.53)	30	96K	506M
1394/11/24	5,260	5,205	5,350	5,304	0.95	34	107K	569M
1394/11/21	5,399	5,120	5,399	5,254	(0.74)	32	161K	847M
1394/11/20	5,300	5,200	5,310	5,293	2.20	51	226K	1B
1394/11/19	5,301	5,060	5,301	5,179	(2.25)	29	57K	294M
1394/11/18	5,300	5,213	5,350	5,298	0.57	42	149K	792M
1394/11/17	5,299	5,201	5,299	5,268	1.46	27	63K	332M
1394/11/14	5,110	5,003	5,296	5,192	(0.33)	52	65K	338M
1394/11/13	5,200	5,092	5,270	5,209	0.75	65	78K	406M
1394/11/12	5,297	5,070	5,297	5,170	(0.86)	73	273K	1B
1394/11/11	5,200	5,200	5,250	5,215	(0.84)	11	13K	69M
1394/11/10	5,153	5,153	5,300	5,259	0.46	17	16K	83M
1394/11/07	5,246	5,133	5,500	5,235	(3.11)	127	505K	3B
1394/11/06	5,640	5,151	5,640	5,403	(0.35)	75	226K	1B
1394/11/05	5,580	5,270	5,580	5,422	1.92	92	451K	2B
1394/11/04	5,180	5,150	5,355	5,320	4.31	129	1M	6B
1394/11/03	4,801	4,801	5,147	5,100	2.51	166	823K	4B
1394/10/30	4,970	4,895	5,054	4,975	1.57	71	198K	983M
1394/10/29	4,944	4,800	5,050	4,898	(0.93)	43	266K	1B
1394/10/28	4,793	4,699	5,087	4,944	1.21	86	231K	1B
1394/10/27	5,289	4,796	5,289	4,885	(3.17)	39	146K	712M
1394/10/26	4,998	4,998	5,145	5,045	2.96	49	50K	253M
1394/10/23	4,800	4,770	4,998	4,900	1.81	94	2M	9B
1394/10/22	4,782	4,760	4,829	4,813	0.69	22	27K	129M
1394/10/21	4,720	4,712	4,857	4,780	1.34	49	104K	498M
1394/10/20	4,850	4,680	4,850	4,717	(0.4)	26	26K	121M
1394/10/19	4,800	4,641	4,898	4,736	(3.05)	69	92K	435M
1394/10/16	4,924	4,761	4,999	4,885	1.54	35	63K	308M
1394/10/15	4,720	4,611	4,899	4,811	2.80	76	116K	559M
1394/10/14	4,650	4,515	4,725	4,680	1.87	50	260K	1B
1394/10/13	4,450	4,450	4,656	4,594	1.91	24	77K	352M
1394/10/12	4,410	4,410	4,591	4,508	1.26	24	44K	200M
1394/10/09	4,450	4,440	4,547	4,452	1.11	135	564K	3B
1394/10/07	4,490	4,400	4,490	4,403	(0.43)	50	64K	283M
1394/10/06	4,500	4,400	4,579	4,422	(1.6)	22	75K	332M
1394/10/05	4,500	4,400	4,600	4,494	(0.95)	36	38K	171M
1394/10/02	4,420	4,400	4,669	4,537	1.79	60	153K	693M
1394/10/01	4,385	4,385	4,494	4,457	3.27	44	100K	445M
1394/09/30	4,300	4,300	4,350	4,316	0.37	27	52K	224M
1394/09/29	4,300	4,300	4,340	4,300	0.07	40	121K	519M
1394/09/28	4,301	4,238	4,301	4,297	(0.39)	42	101K	433M
1394/09/25	4,301	4,301	4,315	4,314	0.30	10	15K	64M
1394/09/24	4,300	4,300	4,325	4,301	0.02	29	62K	266M
1394/09/23	4,300	4,300	4,301	4,300	0.0	27	19K	80M
1394/09/22	4,301	4,300	4,320	4,300	(0.6)	48	87K	372M
1394/09/18	4,335	4,301	4,350	4,326	0.49	44	70K	301M
1394/09/17	4,332	4,292	4,332	4,305	0.63	35	68K	293M
1394/09/16	4,280	4,272	4,301	4,278	(0.33)	12	18K	78M
1394/09/15	4,300	4,270	4,323	4,292	(0.14)	45	167K	716M
1394/09/14	4,300	4,266	4,310	4,298	0.16	41	66K	285M
1394/09/10	4,301	4,250	4,396	4,291	(1.22)	59	130K	557M
1394/09/09	4,390	4,320	4,440	4,344	(0.3)	35	58K	252M
1394/09/08	4,320	4,300	4,392	4,357	0.25	49	164K	715M
1394/09/07	4,333	4,295	4,424	4,346	0.56	51	109K	475M
1394/09/04	4,440	4,262	4,440	4,322	0.54	120	698K	3B
1394/09/03	4,299	4,101	4,493	4,299	0.28	202	4M	19B
1394/09/02	4,153	4,153	4,293	4,287	4.84	197	1M	6B
1394/09/01	4,000	3,950	4,153	4,089	3.36	79	304K	1B
1394/08/30	3,999	3,912	3,999	3,956	0.23	10	15K	59M
1394/08/27	3,900	3,900	4,030	3,947	(0.53)	25	53K	210M
1394/08/26	3,867	3,852	3,994	3,968	0.71	27	62K	246M
1394/08/25	4,000	3,900	4,060	3,940	(1.55)	34	69K	273M
1394/08/24	4,080	3,953	4,080	4,002	(1.19)	47	58K	232M
1394/08/23	4,200	3,944	4,200	4,050	1.22	79	213K	861M
1394/08/20	4,050	3,970	4,060	4,001	5.18	116	388K	2B
1394/08/19	4,199	4,199	4,199	3,804	0.42	4	2K	9M
1394/08/06	4,619	4,502	4,660	4,549	(1.52)	65	277K	1B
1394/08/05	4,640	4,533	4,659	4,619	0.39	13	24K	112M
1394/08/04	4,660	4,530	4,660	4,601	0.46	30	13K	58M
1394/08/03	4,695	4,561	4,700	4,580	(2.2)	28	193K	883M
1394/07/29	4,612	4,611	4,718	4,683	2.34	100	357K	2B
1394/07/28	4,483	4,483	4,699	4,576	1.42	122	549K	3B
1394/07/27	4,501	4,500	4,595	4,512	0.49	25	68K	306M
1394/07/26	4,638	4,480	4,638	4,490	(0.24)	29	148K	664M
1394/07/25	4,630	4,476	4,630	4,501	0.09	34	130K	586M
1394/07/22	4,484	4,484	4,579	4,497	0.31	16	29K	131M
1394/07/21	4,598	4,454	4,598	4,483	(0.42)	19	53K	237M
1394/07/20	4,626	4,479	4,626	4,502	(0.64)	13	27K	120M
1394/07/19	4,640	4,451	4,640	4,531	1.80	2	950	4M
1394/07/18	4,460	4,435	4,500	4,451	(1.24)	17	67K	298M
1394/07/15	4,621	4,453	4,697	4,507	(2.09)	21	34K	155M
1394/07/14	4,650	4,501	4,650	4,603	(0.13)	16	46K	210M
1394/07/13	4,615	4,530	4,620	4,609	2.95	17	24K	109M
1394/07/12	4,501	4,433	4,620	4,477	(0.93)	83	250K	1B
1394/07/11	4,699	4,510	4,699	4,519	(3.6)	21	18K	80M
1394/07/08	4,700	4,560	4,732	4,688	0.26	38	124K	583M
1394/07/07	4,500	4,500	4,700	4,676	2.27	49	113K	530M
1394/07/06	4,470	4,410	4,600	4,572	2.35	18	15K	69M
1394/07/05	4,451	4,350	4,540	4,467	(1.11)	21	67K	299M
1394/07/04	4,500	4,475	4,630	4,517	(3.3)	13	24K	107M
1394/07/01	4,684	4,468	4,684	4,671	0.39	20	43K	203M
1394/06/31	4,647	4,515	4,685	4,653	1.53	8	20K	91M
1394/06/30	4,700	4,522	4,700	4,583	(0.78)	18	46K	213M
1394/06/29	4,640	4,420	4,700	4,619	0.30	43	130K	601M
1394/06/28	4,550	4,496	4,644	4,605	2.42	34	103K	473M
1394/06/25	4,535	4,380	4,535	4,496	2.58	77	143K	642M
1394/06/24	4,316	4,315	4,410	4,383	(1.28)	26	40K	175M
1394/06/23	4,550	4,400	4,550	4,440	0.07	9	33K	145M
1394/06/22	4,456	4,301	4,500	4,437	(0.52)	44	86K	380M
1394/06/21	4,427	4,427	4,584	4,460	(1.04)	18	36K	160M
1394/06/18	4,426	4,426	4,555	4,507	(1.03)	7	6K	26M
1394/06/17	4,402	4,402	4,590	4,554	0.69	13	11K	52M
1394/06/16	4,450	4,400	4,608	4,523	0.80	41	25K	112M
1394/06/15	4,510	4,451	4,510	4,487	(0.29)	27	36K	162M
1394/06/14	4,556	4,444	4,556	4,500	0.04	24	28K	127M
1394/06/11	4,400	4,400	4,569	4,498	(0.73)	12	15K	69M
1394/06/09	4,579	4,472	4,600	4,531	1.48	46	71K	320M
1394/06/08	4,281	4,276	4,538	4,465	3.31	69	154K	690M
1394/06/07	4,389	4,300	4,390	4,322	0.37	10	11K	49M
1394/06/04	4,313	4,271	4,399	4,306	(0.16)	19	29K	125M
1394/06/03	4,495	4,256	4,495	4,313	0.70	22	35K	152M
1394/06/02	4,274	4,268	4,420	4,283	(2.9)	29	64K	275M
1394/06/01	4,500	4,316	4,500	4,411	(1.72)	25	68K	298M
1394/05/31	4,500	4,451	4,500	4,488	(0.02)	17	7K	33M
1394/05/28	4,502	4,441	4,639	4,489	(1.38)	24	67K	302M
1394/05/27	4,467	4,467	4,679	4,552	(1.09)	16	33K	148M
1394/05/26	4,480	4,463	4,640	4,602	0.20	59	92K	425M
1394/05/25	4,590	4,475	4,620	4,593	0.20	23	63K	289M
1394/05/24	4,501	4,501	4,630	4,584	2.76	50	160K	734M
1394/05/21	4,525	4,411	4,525	4,461	(2.7)	26	23K	102M
1394/05/19	4,620	4,531	4,650	4,585	0.99	26	77K	354M
1394/05/18	4,492	4,492	4,637	4,540	(0.35)	30	41K	188M
1394/05/17	4,570	4,501	4,583	4,556	(2.52)	42	114K	518M
1394/05/14	4,900	4,635	4,900	4,674	(1.99)	56	89K	414M
1394/05/13	4,690	4,603	4,820	4,769	2.52	110	336K	2B
1394/05/12	4,600	4,600	4,672	4,652	2.65	73	214K	994M
1394/05/11	4,600	4,500	4,620	4,532	(1.69)	20	25K	112M
1394/05/10	4,417	4,416	4,650	4,610	2.90	57	116K	533M
1394/05/07	4,550	4,400	4,600	4,480	0.56	33	75K	335M
1394/05/06	4,486	4,400	4,488	4,455	1.46	28	22K	99M
1394/05/05	4,487	4,311	4,487	4,391	0.57	32	50K	220M
1394/05/04	4,252	4,252	4,565	4,366	(2.33)	42	51K	221M
1394/05/03	4,604	4,452	4,604	4,470	(4.61)	34	91K	408M
1394/04/31	4,778	4,601	4,778	4,686	(1.03)	102	83K	387M
1394/04/30	4,450	4,420	4,780	4,735	3.27	80	193K	913M
1394/04/29	4,211	4,211	4,653	4,585	3.45	103	325K	1B
1394/04/24	4,730	4,371	4,730	4,432	(3.65)	94	160K	708M
1394/04/23	4,780	4,500	4,809	4,600	0.20	70	141K	649M
1394/04/22	4,499	4,423	4,612	4,591	4.51	149	539K	2B
1394/04/21	4,263	4,254	4,420	4,393	4.35	156	408K	2B
1394/04/20	4,291	4,154	4,277	4,210	0.55	34	33K	138M
1394/04/16	4,022	3,999	4,232	4,187	3.87	153	498K	2B
1394/04/15	3,995	3,995	4,073	4,031	0.65	76	184K	743M
1394/04/14	4,020	3,981	4,076	4,005	(0.6)	44	73K	291M
1394/04/13	4,089	4,001	4,089	4,029	2.18	81	195K	786M
1394/04/10	4,130	3,851	4,130	3,943	(1.57)	115	236K	929M
1394/04/09	4,002	3,950	4,057	4,006	(0.07)	113	185K	739M
1394/04/08	4,010	4,000	4,024	4,009	(0.74)	43	70K	282M
1394/04/07	4,050	4,010	4,050	4,039	(0.27)	36	68K	274M
1394/04/06	4,063	4,030	4,075	4,050	(0.22)	48	118K	480M
1394/04/03	4,090	4,050	4,095	4,059	(1.58)	80	163K	663M
1394/04/02	4,101	4,090	4,160	4,124	0.34	48	95K	392M
1394/04/01	4,066	4,066	4,140	4,110	0.93	35	87K	356M
1394/03/31	4,047	4,047	4,136	4,072	(2.09)	14	25K	101M
1394/03/30	4,186	4,060	4,191	4,159	(0.14)	34	60K	248M
1394/03/27	4,093	4,093	4,190	4,165	2.41	61	122K	508M
1394/03/26	4,099	4,030	4,100	4,067	0.30	33	72K	293M
1394/03/25	4,052	4,043	4,110	4,055	(1.31)	31	70K	283M
1394/03/24	4,050	4,050	4,150	4,109	1.41	35	81K	331M
1394/03/23	4,100	4,030	4,100	4,052	(1.36)	45	89K	362M
1394/03/20	4,190	4,061	4,190	4,108	2.01	17	78K	321M
1394/03/19	4,118	3,997	4,131	4,027	(4.26)	124	231K	932M
1394/03/18	4,299	4,170	4,300	4,206	(1.38)	85	121K	509M
1394/03/17	4,241	4,240	4,286	4,265	(3.38)	23	41K	175M
1394/03/16	4,428	4,282	4,428	4,414	1.24	3	22K	97M
1394/03/12	4,339	4,321	4,397	4,360	1.49	73	56K	243M
1394/03/11	4,211	4,211	4,337	4,296	0.23	43	31K	134M
1394/03/10	4,300	4,201	4,336	4,286	(0.16)	61	76K	324M
1394/03/09	4,370	4,270	4,370	4,293	(0.16)	31	20K	86M
1394/03/06	4,300	4,270	4,321	4,300	(0.49)	37	57K	244M
1394/03/05	4,315	4,300	4,400	4,321	(0.6)	29	43K	187M
1394/03/04	4,320	4,315	4,443	4,347	0.25	73	184K	798M
1394/03/03	4,333	4,330	4,380	4,336	(1.14)	71	102K	443M
1394/03/02	4,450	4,350	4,528	4,386	(1.06)	73	132K	577M
1394/02/30	4,452	4,413	4,580	4,433	(1.69)	80	80K	354M
1394/02/29	4,500	4,300	4,650	4,509	6.04	247	411K	2B
1394/02/22	5,021	4,925	5,199	5,052	(1.1)	300	553K	3B
1394/02/21	5,014	5,014	5,198	5,108	1.19	96	166K	848M
1394/02/20	5,230	5,012	5,230	5,048	(3.03)	184	241K	1B
1394/02/19	5,349	5,101	5,349	5,206	(0.5)	195	298K	2B
1394/02/16	5,300	5,202	5,300	5,232	(0.27)	124	152K	797M
1394/02/15	5,350	5,210	5,350	5,246	(0.19)	85	70K	365M
1394/02/14	5,305	5,211	5,360	5,256	(2.45)	124	224K	1B
1394/02/13	5,505	5,310	5,535	5,388	(2.07)	112	201K	1B
1394/02/09	5,600	5,440	5,600	5,502	0.88	63	86K	474M
1394/02/08	5,470	5,410	5,554	5,454	(1.94)	263	366K	2B
1394/02/07	5,601	5,490	5,736	5,562	(3.27)	224	315K	2B
1394/02/06	5,620	5,610	5,800	5,750	3.47	544	917K	5B
1394/02/05	5,420	5,420	5,640	5,557	1.76	305	454K	3B
1394/02/02	5,510	5,410	5,550	5,461	(0.38)	184	284K	2B
1394/02/01	5,390	5,390	5,530	5,482	0.55	186	285K	2B
1394/01/31	5,460	5,311	5,539	5,452	0.20	258	437K	2B
1394/01/30	5,400	5,400	5,530	5,441	(0.02)	205	206K	1B
1394/01/29	5,411	5,340	5,510	5,442	(2.89)	237	317K	2B
1394/01/26	5,600	5,500	5,749	5,604	1.05	316	421K	2B
1394/01/25	5,549	5,442	5,563	5,546	4.66	378	627K	3B
1394/01/24	5,200	5,160	5,407	5,299	2.89	638	990K	5B
1394/01/23	5,201	5,093	5,201	5,150	(1.77)	408	525K	3B
1394/01/22	5,340	5,201	5,340	5,243	(2.98)	477	736K	4B
1394/01/19	5,360	5,360	5,549	5,404	(0.06)	604	691K	4B
1394/01/18	5,400	5,352	5,500	5,407	(3.08)	972	1M	6B
1394/01/17	5,620	5,566	5,702	5,579	(4.76)	738	1M	6B
1394/01/16	6,050	5,751	6,050	5,858	1.49	1,641	3M	18B
1394/01/15	5,772	5,772	5,772	5,772	4.98	39	61K	354M
1394/01/11	5,466	5,311	5,649	5,498	(0.94)	487	513K	3B
1394/01/10	5,602	5,521	5,700	5,550	(4.49)	945	1M	6B
1394/01/09	5,857	5,695	5,948	5,811	1.01	1,218	1M	7B
1394/01/08	5,779	5,626	5,970	5,753	(2.85)	2,266	2M	12B
1394/01/05	5,857	5,857	6,069	5,922	(2.85)	1,490	930K	6B
1393/12/27	6,130	5,916	6,300	6,096	1.35	4,657	4M	23B
1393/12/26	5,900	5,850	6,059	6,015	4.23	11,627	9M	55B
1393/12/25	5,771	5,771	5,771	5,771	4.98	749	1M	8B
1393/12/24	5,497	5,497	5,497	5,497	4.98	501	1M	6B
1393/12/23	5,236	5,236	5,236	5,236	4.99	67	25K	130M
1393/12/20	4,987	4,987	4,987	4,987	4.99	27	56K	278M
1393/12/19	4,750	4,750	4,750	4,750	375.00	12,407	11M	52B