Name: شیر پاستوریزه پگاه گلستان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شیر پاستوریزه پگاه گلستان
غگلستا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	16,760	16,760	16,760	16,760	(2.95)	93	953K	16B
1405/06/28	17,650	17,230	17,760	17,270	(2.76)	222	3M	48B
1405/06/25	18,370	17,320	18,380	17,770	(0.45)	795	8M	150B
1405/06/24	17,130	17,130	18,170	17,850	1.13	839	10M	185B
1405/06/23	18,590	17,610	18,590	17,650	(2.75)	560	6M	105B
1405/06/22	18,420	17,410	18,420	18,150	1.45	1,408	21M	388B
1405/06/21	17,890	17,890	17,890	17,890	2.99	128	3M	59B
1405/06/18	17,380	16,960	17,380	17,370	2.90	239	4M	70B
1405/06/17	16,880	16,860	16,880	16,880	2.99	465	12M	200B
1405/06/16	16,390	16,390	16,390	16,390	2.95	87	2M	34B
1405/06/15	15,920	15,920	15,920	15,920	2.98	113	3M	52B
1405/06/14	15,460	15,460	15,460	15,460	3.00	159	3M	50B
1405/06/11	14,550	14,550	15,340	15,010	0.07	927	15M	228B
1405/06/10	15,220	14,340	15,220	15,000	1.49	1,081	19M	279B
1405/06/09	14,420	14,320	14,850	14,780	2.50	853	17M	259B
1405/06/08	14,420	14,420	14,420	14,420	3.00	197	5M	77B
1405/06/07	14,420	14,420	14,420	14,420	3.00	197	5M	77B
1405/06/04	14,000	14,000	14,000	14,000	2.94	189	6M	85B
1405/06/03	13,580	12,970	13,650	13,600	2.56	767	21M	281B
1405/06/02	13,300	13,260	13,600	13,260	(2.93)	682	9M	123B
1405/06/01	14,250	13,430	14,250	13,660	(1.3)	707	10M	137B
1405/05/31	13,650	13,650	13,850	13,840	2.90	643	16M	222B
1405/05/28	13,180	13,150	13,950	13,450	(0.74)	1,150	23M	312B
1405/05/27	14,280	13,460	14,280	13,550	(2.31)	882	10M	134B
1405/05/26	13,880	13,790	13,880	13,870	2.89	624	10M	145B
1405/05/25	13,480	13,380	13,480	13,480	2.98	925	19M	258B
1405/05/24	13,090	12,890	13,090	13,090	2.99	787	14M	184B
1405/05/21	12,150	12,150	12,720	12,710	2.91	401	6M	76B
1405/05/20	12,150	12,150	12,720	12,710	2.91	401	6M	76B
1405/05/19	12,450	12,120	12,450	12,350	0.41	365	4M	52B
1405/05/18	12,500	12,240	12,770	12,300	(2.46)	737	12M	151B
1405/05/17	12,610	12,600	12,610	12,610	2.94	316	7M	90B
1405/05/14	12,250	12,200	12,250	12,250	2.94	415	10M	122B
1405/05/13	11,900	11,900	11,900	11,900	2.94	114	3M	35B
1405/05/12	11,900	11,900	11,900	11,900	2.94	114	3M	35B
1405/05/11	11,560	11,560	11,560	11,560	2.94	123	3M	34B
1405/05/10	10,950	10,950	11,260	11,230	2.65	204	4M	44B
1405/05/07	10,780	10,780	11,220	10,940	(1.53)	526	8M	85B
1405/05/06	11,150	10,950	11,170	11,110	1.28	255	3M	28B
1405/05/05	11,110	10,900	11,200	10,970	(2.32)	1,149	10M	111B
1405/05/04	10,990	10,990	11,310	11,230	2.18	591	7M	77B
1405/05/03	11,270	10,940	11,270	10,990	(2.48)	457	4M	44B
1405/04/31	11,630	10,970	11,630	11,270	(0.27)	628	6M	67B
1405/04/30	11,300	11,000	11,300	11,300	2.91	319	7M	79B
1405/04/29	10,610	10,610	11,020	10,980	2.62	316	5M	53B
1405/04/28	10,560	10,560	11,020	10,700	(1.65)	295	5M	50B
1405/04/27	10,880	10,880	10,880	10,880	(2.94)	171	4M	40B
1405/04/24	10,650	10,650	11,220	11,210	2.84	225	4M	40B
1405/04/23	10,600	10,600	10,910	10,900	2.83	248	5M	58B
1405/04/22	10,100	10,080	10,700	10,600	2.02	310	7M	76B
1405/04/21	10,390	10,390	10,400	10,390	(2.99)	191	3M	35B
1405/04/20	10,700	10,700	10,980	10,710	(2.9)	248	3M	36B
1405/04/17	11,300	11,000	11,300	11,030	(2.65)	455	4M	45B
1405/04/16	11,330	11,050	11,330	11,330	3.00	261	4M	50B
1405/04/15	10,870	10,660	11,170	11,000	1.01	487	7M	78B
1405/04/14	10,870	10,660	11,170	11,000	1.01	487	7M	78B
1405/04/13	10,870	10,660	11,170	11,000	1.01	487	7M	78B
1405/04/10	10,870	10,660	11,170	11,000	1.01	487	7M	78B
1405/04/09	10,700	10,600	11,020	10,890	1.78	410	4M	47B
1405/04/08	10,690	10,670	10,990	10,700	(2.64)	416	4M	45B
1405/04/07	10,990	10,990	11,310	10,990	(2.92)	219	2M	23B
1405/04/06	11,170	11,160	11,550	11,320	(1.48)	783	6M	66B
1405/04/03	11,570	11,380	11,970	11,490	(2.05)	1,259	9M	107B
1405/04/01	11,760	11,710	11,760	11,730	(2.82)	1,146	4M	42B
1405/03/31	12,170	12,030	12,180	12,070	(2.66)	1,155	5M	57B
1405/03/30	12,900	12,160	12,900	12,400	(1.04)	1,051	9M	106B
1405/03/27	12,230	12,230	12,760	12,530	(0.56)	903	12M	147B
1405/03/26	12,890	12,150	12,890	12,600	0.64	1,876	29M	360B
1405/03/25	12,520	12,520	12,520	12,520	2.96	101	2M	25B
1405/03/24	12,160	12,160	12,160	12,160	2.96	158	4M	43B
1405/03/23	11,810	11,810	11,810	11,810	2.96	99	3M	30B
1405/03/20	11,480	11,230	11,480	11,470	2.87	664	12M	136B
1405/03/19	11,150	11,150	11,150	11,150	2.95	130	2M	23B
1405/03/18	10,830	10,830	10,830	10,830	(2.96)	186	2M	23B
1405/03/17	10,960	10,960	11,180	11,160	2.76	354	7M	74B
1405/03/16	10,960	10,640	11,190	10,860	(0.91)	962	11M	123B
1405/03/13	11,520	10,870	11,520	10,960	(2.14)	1,562	15M	163B
1405/03/12	11,340	10,680	11,340	11,200	1.73	1,175	15M	166B
1405/03/11	11,100	10,530	11,100	10,960	1.48	1,575	27M	295B
1405/03/10	10,810	10,550	10,810	10,800	2.86	567	13M	143B
1405/03/09	10,500	10,500	10,500	10,500	2.94	24	818K	9B
1405/03/06	10,130	10,130	10,470	10,200	(2.3)	1,257	20M	208B
1405/03/05	10,130	10,130	10,470	10,200	(2.3)	1,257	20M	208B
1405/03/04	10,900	10,330	10,900	10,440	(1.88)	2,054	41M	433B
1405/03/03	10,500	10,500	10,810	10,640	47.98	3,162	139M	1T
1404/12/09	8,260	8,030	8,260	8,250	2.87	146	2M	19B
1404/12/06	8,000	8,000	8,020	8,020	2.95	84	1M	12B
1404/12/05	7,820	7,600	7,820	7,790	2.50	157	2M	12B
1404/12/04	7,600	7,600	7,600	7,600	2.98	62	802K	6B
1404/12/03	7,360	7,360	7,550	7,380	(2.64)	291	4M	27B
1404/12/02	7,580	7,580	7,580	7,580	(2.94)	46	760K	6B
1404/11/29	8,070	7,650	8,070	7,810	(0.76)	74	965K	8B
1404/11/28	7,850	7,760	8,010	7,870	0.38	87	1M	11B
1404/11/27	7,580	7,580	8,030	7,840	0.38	61	397K	3B
1404/11/26	7,850	7,810	7,850	7,810	(2.98)	76	961K	8B
1404/11/25	8,500	8,030	8,500	8,050	(2.66)	104	1M	11B
1404/11/21	8,290	8,220	8,310	8,270	0.24	258	2M	14B
1404/11/20	8,480	8,180	8,670	8,250	(2.14)	641	3M	22B
1404/11/19	8,520	8,260	8,530	8,430	1.69	306	2M	18B
1404/11/18	8,150	8,150	8,300	8,290	2.85	111	3M	25B
1404/11/14	8,260	8,010	8,460	8,060	(2.3)	169	2M	17B
1404/11/13	8,230	8,110	8,250	8,250	3.00	87	2M	15B
1404/11/12	7,650	7,650	8,090	8,010	1.91	155	2M	13B
1404/11/11	7,860	7,860	7,910	7,860	(2.96)	236	1M	10B
1404/11/08	7,850	7,850	8,150	8,100	2.27	287	4M	31B
1404/11/07	7,910	7,910	8,150	7,920	(2.82)	197	5M	38B
1404/11/06	8,150	8,150	8,180	8,150	(2.98)	101	2M	16B
1404/11/05	8,400	8,400	8,560	8,400	(2.89)	302	7M	56B
1404/11/04	9,090	8,580	9,090	8,650	(2.15)	321	3M	29B
1404/11/01	8,860	8,740	8,860	8,840	2.67	270	9M	76B
1404/10/30	8,220	8,220	8,720	8,610	1.65	253	3M	24B
1404/10/29	8,530	8,390	8,840	8,470	(1.97)	536	7M	58B
1404/10/28	8,400	8,400	8,860	8,640	0.35	164	1M	13B
1404/10/24	8,590	8,520	8,790	8,610	(1.94)	222	2M	18B
1404/10/23	9,000	8,690	9,000	8,780	(1.9)	1,236	3M	30B
1404/10/22	8,800	8,770	9,170	8,950	0.45	294	4M	32B
1404/10/21	8,900	8,900	9,140	8,910	(2.84)	268	5M	44B
1404/10/20	9,150	9,150	9,420	9,170	(2.76)	624	5M	42B
1404/10/17	9,860	9,370	9,860	9,430	(2.28)	321	5M	48B
1404/10/16	9,610	9,610	9,650	9,650	2.99	313	7M	72B
1404/10/15	9,220	9,180	9,500	9,370	1.52	491	7M	68B
1404/10/14	9,230	9,230	9,230	9,230	(2.94)	159	3M	28B
1404/10/10	9,510	9,510	9,690	9,510	(2.96)	1,847	8M	77B
1404/10/09	9,800	9,800	9,800	9,800	(2.97)	587	5M	48B
1404/10/08	10,110	10,100	10,210	10,100	(2.98)	151	3M	30B
1404/10/07	10,360	10,350	10,710	10,410	(2.35)	910	6M	61B
1404/10/06	10,720	10,450	10,720	10,660	2.40	523	8M	88B
1404/10/03	10,210	10,180	10,490	10,410	2.16	757	14M	144B
1404/10/02	10,590	10,150	10,590	10,190	(2.58)	747	15M	152B
1404/10/01	10,470	10,300	10,470	10,460	2.85	711	17M	176B
1404/09/30	10,170	10,170	10,170	10,170	2.94	335	11M	108B
1404/09/29	9,750	9,750	9,880	9,880	2.92	109	4M	43B
1404/09/26	9,850	9,550	9,850	9,600	(0.31)	301	5M	45B
1404/09/25	9,530	9,420	9,860	9,630	0.52	653	5M	47B
1404/09/24	9,680	9,490	9,780	9,580	0.10	358	2M	19B
1404/09/23	9,840	9,490	9,850	9,570	(0.83)	681	5M	46B
1404/09/22	9,700	9,500	9,970	9,650	(1.23)	253	2M	19B
1404/09/19	10,000	9,680	10,000	9,770	(2.01)	971	7M	64B
1404/09/18	9,970	9,830	10,060	9,970	2.05	212	2M	20B
1404/09/17	9,860	9,590	10,000	9,770	0.0	512	2M	22B
1404/09/16	9,840	9,680	9,880	9,770	(0.41)	367	3M	25B
1404/09/15	9,900	9,690	10,000	9,810	(0.3)	566	6M	62B
1404/09/12	9,930	9,700	10,000	9,840	(0.61)	885	4M	35B
1404/09/11	10,000	9,810	10,000	9,900	(0.1)	768	3M	27B
1404/09/10	10,140	9,790	10,180	9,910	(1.1)	1,214	5M	51B
1404/09/09	9,960	9,960	10,130	10,020	0.60	367	3M	25B
1404/09/08	10,000	9,820	10,110	9,960	0.50	820	3M	33B
1404/09/05	10,310	9,730	10,310	9,910	(1.2)	2,153	8M	78B
1404/09/04	9,900	9,800	10,080	10,030	2.45	277	4M	37B
1404/09/02	9,870	9,710	9,900	9,790	1.14	228	1M	14B
1404/09/01	9,610	9,530	9,760	9,680	2.11	348	4M	34B
1404/08/28	9,700	9,390	9,700	9,480	(0.11)	959	5M	44B
1404/08/27	9,520	9,350	9,520	9,490	2.59	408	12M	114B
1404/08/26	9,250	9,250	9,250	9,250	2.89	106	5M	48B
1404/08/25	8,790	8,750	9,010	8,990	2.74	219	9M	83B
1404/08/24	8,710	8,680	8,870	8,750	1.27	353	3M	28B
1404/08/21	8,680	8,490	8,790	8,640	0.0	638	1M	12B
1404/08/20	8,680	8,590	8,800	8,640	0.0	527	3M	23B
1404/08/19	8,490	8,490	8,920	8,640	(1.26)	1,225	7M	58B
1404/08/18	8,800	8,620	8,800	8,750	(1.46)	63	974K	8B
1404/08/17	9,000	8,710	9,050	8,880	1.02	241	4M	36B
1404/08/14	8,690	8,640	8,950	8,790	1.15	296	2M	18B
1404/08/13	8,720	8,380	8,800	8,690	1.16	267	2M	21B
1404/08/12	8,690	8,350	8,690	8,590	0.12	182	2M	18B
1404/08/11	8,570	8,560	8,750	8,580	(2.72)	462	3M	25B
1404/08/10	9,060	8,770	9,120	8,820	(2.43)	276	2M	21B
1404/08/07	9,040	9,020	9,230	9,040	(2.69)	278	2M	20B
1404/08/06	9,560	9,100	9,560	9,290	0.0	325	4M	34B
1404/08/05	9,250	9,200	9,290	9,290	2.99	142	3M	28B
1404/08/04	8,880	8,800	9,080	9,020	2.27	335	5M	47B
1404/08/03	9,090	8,750	9,090	8,820	(2.22)	1,239	7M	59B
1404/07/30	9,030	8,950	9,270	9,020	(0.11)	293	3M	26B
1404/07/29	9,020	8,900	9,030	9,030	2.96	435	7M	68B
1404/07/28	8,930	8,680	8,940	8,770	(1.02)	690	4M	38B
1404/07/27	9,160	8,680	9,160	8,860	(0.78)	306	5M	46B
1404/07/26	8,800	8,800	8,940	8,930	2.88	187	3M	30B
1404/07/23	8,670	8,670	8,800	8,680	(2.8)	345	5M	47B
1404/07/22	9,040	8,660	9,040	8,930	1.71	569	11M	102B
1404/07/21	8,820	8,820	8,820	8,780	2.45	88	2M	14B
1404/07/20	8,570	8,500	8,570	8,570	2.88	116	3M	23B
1404/07/19	8,180	8,140	8,340	8,330	2.84	272	4M	33B
1404/07/16	8,010	7,900	8,130	8,100	2.53	302	6M	48B
1404/07/15	7,780	7,570	7,940	7,900	2.46	314	8M	62B
1404/07/14	7,770	7,570	7,890	7,710	(1.15)	1,640	8M	63B
1404/07/13	7,900	7,680	7,960	7,800	0.26	499	7M	55B
1404/07/12	7,730	7,640	7,780	7,780	2.91	178	4M	34B
1404/07/09	7,570	7,400	7,570	7,560	2.86	871	28M	211B
1404/07/08	7,400	7,400	7,400	7,350	2.23	136	2M	12B
1404/07/07	7,280	7,280	7,280	7,190	1.70	39	1M	10B
1404/07/06	7,070	7,070	7,070	7,070	2.91	62	3M	22B
1404/07/05	6,810	6,810	6,870	6,870	3.00	56	2M	16B
1404/07/02	6,600	6,480	6,780	6,670	(0.15)	174	3M	21B
1404/07/01	6,800	6,600	6,820	6,680	(1.18)	175	2M	15B
1404/06/31	6,820	6,680	6,930	6,760	(0.88)	169	2M	15B
1404/06/30	6,820	6,820	6,820	6,820	(2.99)	68	4M	24B
1404/06/29	6,890	6,890	6,890	7,030	(0.99)	20	733K	5B
1404/06/26	6,940	6,930	7,210	7,100	0.0	194	2M	16B
1404/06/25	7,340	7,000	7,340	7,100	(1.53)	283	5M	34B
1404/06/24	7,000	7,000	7,240	7,210	2.56	474	12M	87B
1404/06/23	6,960	6,810	7,040	7,030	2.78	209	3M	25B
1404/06/22	6,980	6,760	6,980	6,840	0.0	89	857K	6B
1404/06/18	7,000	6,720	7,020	6,840	0.29	121	804K	6B
1404/06/17	6,610	6,600	6,840	6,820	2.56	132	4M	30B
1404/06/16	6,590	6,550	6,800	6,650	(0.45)	135	2M	10B
1404/06/15	6,700	6,550	6,840	6,680	(0.6)	105	1M	8B
1404/06/12	7,040	6,700	7,040	6,720	(2.61)	400	11M	77B
1404/06/11	6,920	6,650	6,930	6,900	2.53	165	4M	25B
1404/06/09	6,500	6,500	6,900	6,730	0.45	182	2M	15B
1404/06/08	6,600	6,600	6,600	6,700	(1.47)	44	1M	7B
1404/06/05	6,790	6,790	6,990	6,800	(2.86)	179	4M	25B
1404/06/04	6,870	6,870	6,870	7,000	(1.13)	37	797K	5B
1404/06/03	7,200	6,990	7,280	7,080	(1.67)	103	2M	11B
1404/06/01	7,250	7,130	7,320	7,200	0.98	224	3M	19B
1404/05/29	7,130	7,040	7,130	7,130	2.89	307	10M	69B
1404/05/28	6,900	6,780	6,950	6,930	2.67	92	2M	15B
1404/05/27	6,750	6,680	6,760	6,750	2.74	192	5M	34B
1404/05/26	6,600	6,600	6,620	6,570	2.18	52	2M	11B
1404/05/25	6,380	6,380	6,650	6,430	(2.13)	1,031	8M	50B
1404/05/22	6,460	6,460	6,460	6,570	(1.2)	40	952K	6B
1404/05/21	6,810	6,520	6,810	6,650	(1.04)	227	3M	19B
1404/05/20	6,720	6,630	6,720	6,720	2.91	569	22M	150B
1404/05/19	6,610	6,610	6,610	6,530	1.71	44	1M	9B
1404/05/18	6,540	6,540	6,540	6,420	1.10	28	905K	6B
1404/05/15	6,190	6,190	6,570	6,350	(0.47)	133	3M	20B
1404/05/14	6,580	6,260	6,620	6,380	(1.09)	96	997K	6B
1404/05/13	6,450	6,450	6,450	6,450	2.87	95	4M	25B
1404/05/12	6,380	6,240	6,440	6,270	0.16	78	753K	5B
1404/05/11	6,200	6,110	6,350	6,260	(0.16)	112	2M	12B
1404/05/08	6,200	6,200	6,380	6,270	(1.88)	108	2M	12B
1404/05/07	6,340	6,340	6,440	6,390	(2.14)	110	2M	11B
1404/05/06	6,800	6,500	6,800	6,530	(2.54)	180	3M	17B
1404/05/05	6,680	6,570	6,760	6,700	1.98	341	5M	32B
1404/05/04	6,600	6,420	6,600	6,570	2.50	309	4M	24B
1404/05/01	6,410	6,410	6,410	6,410	2.89	91	3M	22B
1404/04/31	6,230	6,230	6,230	6,230	2.98	83	3M	17B
1404/04/30	6,150	5,980	6,200	6,050	(0.66)	300	2M	13B
1404/04/29	6,050	6,010	6,150	6,090	0.0	156	634K	4B
1404/04/28	6,260	6,080	6,260	6,090	0.16	108	202K	1B
1404/04/25	6,110	6,090	6,230	6,080	0.50	98	603K	4B
1404/04/24	6,150	5,980	6,150	6,050	0.50	307	2M	10B
1404/04/23	6,170	5,910	6,180	6,020	0.0	293	2M	11B
1404/04/22	5,990	5,980	6,140	6,020	0.50	110	1M	9B
1404/04/21	6,000	5,980	6,140	5,990	0.17	89	723K	4B
1404/04/18	5,870	5,870	6,090	5,980	(1.16)	186	2M	11B
1404/04/17	6,000	5,930	6,000	6,050	(0.98)	59	745K	4B
1404/04/16	6,350	5,990	6,350	6,110	(0.97)	381	1M	8B
1404/04/11	6,010	6,010	6,300	6,170	(0.32)	423	3M	17B
1404/04/10	6,160	6,160	6,160	6,190	(2.52)	72	2M	11B
1404/04/09	6,340	6,340	6,500	6,350	(2.76)	569	6M	39B
1404/04/08	6,530	6,530	6,530	6,530	(2.97)	60	2M	15B
1404/04/07	6,680	6,680	6,680	6,730	(2.18)	30	2M	11B
1404/03/21	6,890	6,820	6,950	6,880	0.0	277	503K	3B
1404/03/20	7,060	6,780	7,060	6,880	(0.29)	854	778K	5B
1404/03/19	7,060	6,850	7,110	6,900	(2.27)	597	2M	12B
1404/03/18	7,040	6,930	7,100	7,060	(0.28)	721	781K	5B
1404/03/17	7,250	7,040	7,250	7,080	(2.34)	1,588	2M	13B
1404/03/13	7,260	7,110	7,260	7,250	(0.28)	429	442K	3B
1404/03/12	7,280	7,180	7,400	7,270	0.0	201	1M	8B
1404/03/11	7,450	7,190	7,450	7,270	0.28	222	1M	11B
1404/03/10	7,290	7,180	7,290	7,250	2.40	131	2M	12B
1404/03/07	6,970	6,930	7,160	7,080	1.72	206	2M	15B
1404/03/06	7,150	6,910	7,160	6,960	0.0	72	495K	3B
1404/03/05	7,160	6,850	7,160	6,960	0.0	68	342K	2B
1404/03/04	7,180	6,880	7,180	6,960	(1.83)	924	2M	15B
1404/03/03	7,020	6,930	7,220	7,090	1.14	295	2M	13B
1404/02/31	7,000	7,000	7,120	7,010	(2.77)	1,177	3M	19B
1404/02/30	7,490	7,120	7,490	7,210	(1.77)	1,148	2M	12B
1404/02/29	7,300	7,200	7,500	7,340	0.0	98	977K	7B
1404/02/28	7,240	7,170	7,440	7,340	1.38	206	2M	14B
1404/02/27	7,260	7,130	7,330	7,240	(0.55)	603	1M	7B
1404/02/24	7,360	7,260	7,360	7,280	0.28	212	2M	13B
1404/02/23	7,300	7,150	7,350	7,260	1.54	218	2M	16B
1404/02/22	7,160	7,070	7,180	7,150	2.44	158	2M	15B
1404/02/21	7,120	6,920	7,120	6,980	(2.1)	641	2M	15B
1404/02/20	7,270	7,060	7,340	7,130	(1.93)	733	2M	12B
1404/02/17	7,350	7,210	7,350	7,270	0.83	220	2M	17B
1404/02/16	7,390	7,070	7,390	7,210	(0.28)	843	3M	22B
1404/02/15	7,230	7,100	7,310	7,230	1.83	197	3M	22B
1404/02/14	7,080	6,970	7,180	7,100	0.42	350	3M	21B
1404/02/13	7,210	7,020	7,210	7,070	(2.21)	1,767	4M	28B
1404/02/10	7,230	7,180	7,230	7,230	2.99	227	4M	26B
1404/02/09	6,990	6,870	7,080	7,020	2.03	200	2M	14B
1404/02/08	6,880	6,700	6,900	6,880	2.69	279	4M	26B
1404/02/07	6,880	6,680	6,880	6,700	(2.62)	799	3M	22B
1404/02/06	7,170	6,780	7,180	6,880	(1.43)	965	5M	35B
1404/02/03	7,010	6,850	7,010	6,980	2.50	634	13M	89B
1404/02/02	6,810	6,800	6,810	6,810	2.87	159	5M	37B
1404/02/01	6,640	6,560	6,640	6,620	2.64	305	7M	49B
1404/01/31	6,570	6,570	6,570	6,450	1.10	78	879K	6B
1404/01/30	6,400	6,210	6,400	6,380	2.57	209	3M	18B
1404/01/27	6,240	6,160	6,260	6,220	2.30	281	2M	15B
1404/01/26	6,110	5,910	6,110	6,080	2.36	318	3M	19B
1404/01/25	5,980	5,970	5,980	5,940	2.24	147	2M	12B
1404/01/24	5,840	5,840	5,840	5,810	2.47	102	2M	13B
1404/01/23	5,600	5,460	5,760	5,670	1.25	649	4M	21B
1404/01/20	5,820	5,540	5,820	5,600	(1.93)	519	2M	14B
1404/01/19	5,790	5,650	5,810	5,710	1.06	163	1M	8B
1404/01/18	5,710	5,550	5,710	5,650	(1.05)	1,102	1M	8B
1404/01/17	5,730	5,610	5,750	5,710	(0.35)	468	672K	4B
1404/01/16	5,830	5,660	5,830	5,730	0.0	297	976K	6B
1404/01/10	5,830	5,680	5,840	5,730	0.17	232	647K	4B
1404/01/09	5,750	5,730	5,800	5,720	0.0	101	279K	2B
1404/01/06	5,800	5,700	5,800	5,720	0.0	98	618K	4B
1404/01/05	5,650	5,650	5,850	5,720	0.70	92	785K	5B
1403/12/28	5,790	5,630	5,790	5,680	(2.07)	749	2M	11B
1403/12/27	5,870	5,690	5,930	5,800	(0.34)	930	932K	5B
1403/12/26	5,810	5,780	5,960	5,820	0.52	206	962K	6B
1403/12/25	5,880	5,820	5,890	5,790	1.22	142	1M	6B
1403/12/22	5,760	5,680	5,820	5,720	0.18	307	698K	4B
1403/12/21	5,570	5,570	5,820	5,710	(0.52)	631	1M	6B
1403/12/20	5,670	5,670	5,970	5,740	(1.71)	656	2M	13B
1403/12/19	5,710	5,710	5,710	5,840	(0.68)	41	522K	3B
1403/12/18	5,930	5,770	5,930	5,880	(1.01)	209	1M	6B
1403/12/15	6,050	5,900	6,050	5,940	0.0	142	802K	5B
1403/12/14	5,780	5,780	6,090	5,940	0.34	138	952K	6B
1403/12/13	5,780	5,780	5,880	5,920	(0.5)	77	524K	3B
1403/12/08	6,480	6,180	6,480	6,280	(1.41)	322	2M	14B
1403/12/07	6,400	6,260	6,420	6,370	2.08	218	2M	12B
1403/12/06	6,280	6,250	6,300	6,240	1.96	135	2M	11B
1403/12/05	6,090	6,050	6,230	6,120	1.16	159	1M	9B
1403/12/04	6,060	5,940	6,180	6,050	(0.17)	264	1M	6B
1403/12/01	5,950	5,940	6,190	6,060	(0.66)	189	966K	6B
1403/11/30	6,050	6,030	6,120	6,100	(1.77)	303	2M	10B
1403/11/29	6,180	6,180	6,300	6,210	(2.51)	304	2M	13B
1403/11/28	6,220	6,220	6,220	6,370	(0.62)	131	480K	3B
1403/11/27	6,250	6,250	6,250	6,410	(0.47)	39	358K	2B
1403/11/23	6,460	6,330	6,460	6,440	(1.23)	134	963K	6B
1403/11/21	6,550	6,460	6,630	6,520	(1.95)	278	2M	13B
1403/11/17	6,700	6,520	6,700	6,650	(0.45)	140	743K	5B
1403/11/16	6,640	6,610	6,820	6,680	0.75	215	2M	10B
1403/11/15	6,590	6,520	6,780	6,630	(0.9)	196	1M	7B
1403/11/14	6,830	6,610	6,830	6,690	(0.15)	153	958K	6B
1403/11/13	6,710	6,600	6,850	6,700	(1.33)	246	2M	13B
1403/11/10	6,790	6,710	6,890	6,790	(1.74)	249	2M	11B
1403/11/08	6,910	6,810	7,110	6,910	(1.57)	295	2M	11B
1403/11/07	6,990	6,960	7,130	7,020	0.29	219	1M	8B
1403/11/06	7,090	6,920	7,170	7,000	0.29	216	1M	7B
1403/11/03	6,990	6,990	7,130	6,980	0.72	221	608K	4B
1403/11/02	7,000	6,860	7,220	6,930	(1.98)	437	3M	21B
1403/11/01	7,180	6,980	7,310	7,070	(1.67)	325	2M	17B
1403/10/30	7,180	7,180	7,340	7,190	(2.84)	640	5M	39B
1403/10/29	7,350	7,340	7,550	7,400	(2.12)	188	2M	12B
1403/10/26	7,710	7,510	7,820	7,560	(2.33)	680	6M	47B
1403/10/24	7,790	7,710	7,900	7,740	(2.52)	360	3M	19B
1403/10/23	7,910	7,900	8,000	7,940	(2.46)	267	2M	16B
1403/10/22	8,210	7,750	8,210	8,140	2.01	1,361	15M	119B
1403/10/19	7,980	7,910	7,980	7,980	2.97	217	2M	17B
1403/10/18	7,750	7,700	7,750	7,750	2.92	244	2M	16B
1403/10/17	7,300	7,300	7,620	7,530	1.76	415	4M	33B
1403/10/16	7,520	7,290	7,550	7,400	(1.46)	402	2M	18B
1403/10/15	7,400	7,400	7,520	7,510	2.74	413	4M	29B
1403/10/12	7,250	7,220	7,480	7,310	(0.14)	416	2M	11B
1403/10/11	7,310	7,280	7,500	7,320	(2.4)	399	2M	18B
1403/10/10	7,540	7,340	7,670	7,500	(0.79)	440	3M	22B
1403/10/09	7,680	7,300	7,720	7,560	0.67	478	4M	34B
1403/10/08	7,400	7,250	7,540	7,510	2.46	337	4M	29B
1403/10/05	7,600	7,280	7,600	7,330	(2.27)	526	4M	26B
1403/10/04	7,340	7,340	7,510	7,500	2.74	463	5M	36B
1403/10/03	7,200	7,200	7,400	7,300	0.14	239	2M	11B
1403/10/02	7,550	7,280	7,550	7,290	(2.8)	684	7M	48B
1403/10/01	7,400	7,390	7,540	7,500	1.90	329	2M	15B
1403/09/28	7,400	7,280	7,600	7,360	(1.87)	557	4M	31B
1403/09/27	7,540	7,460	7,650	7,500	(2.47)	366	2M	16B
1403/09/26	7,700	7,570	7,880	7,690	(1.41)	512	5M	35B
1403/09/25	7,980	7,670	7,980	7,800	0.65	446	3M	24B
1403/09/24	7,710	7,560	7,760	7,750	2.79	247	3M	21B
1403/09/21	7,480	7,390	7,700	7,540	(0.4)	326	2M	14B
1403/09/20	7,790	7,440	7,790	7,570	(0.66)	284	2M	12B
1403/09/19	7,630	7,590	7,650	7,620	2.56	217	2M	14B
1403/09/18	7,400	7,270	7,550	7,430	(0.8)	271	2M	13B
1403/09/17	7,800	7,480	7,800	7,490	(2.85)	447	4M	32B
1403/09/14	7,680	7,590	7,880	7,710	0.39	485	4M	31B
1403/09/13	7,860	7,540	7,900	7,680	0.13	426	3M	26B
1403/09/12	7,660	7,530	7,680	7,670	2.82	289	4M	27B
1403/09/11	7,420	7,420	7,630	7,460	(2.36)	251	2M	14B
1403/09/10	7,780	7,540	7,960	7,640	(1.67)	354	3M	24B
1403/09/07	7,540	7,530	7,940	7,770	0.39	186	2M	14B
1403/09/06	7,840	7,490	7,840	7,740	1.57	360	4M	33B
1403/09/05	7,500	7,500	7,660	7,620	2.42	423	6M	47B
1403/09/04	7,300	7,300	7,460	7,440	2.62	244	2M	18B
1403/09/03	7,190	7,060	7,330	7,250	1.83	256	2M	14B
1403/08/30	7,020	6,980	7,290	7,120	(0.97)	264	2M	18B
1403/08/29	7,220	7,040	7,220	7,190	2.57	302	4M	32B
1403/08/28	7,090	7,090	7,100	7,010	1.59	89	1M	9B
1403/08/27	6,920	6,720	6,920	6,900	2.68	416	8M	55B
1403/08/26	6,780	6,780	6,780	6,720	1.97	71	2M	10B
1403/08/23	6,360	6,360	6,600	6,590	2.81	159	3M	19B
1403/08/22	6,250	6,250	6,530	6,410	0.0	110	951K	6B
1403/08/21	6,450	6,320	6,450	6,410	2.23	174	2M	15B
1403/08/20	6,350	6,350	6,370	6,270	1.29	102	1M	7B
1403/08/19	5,910	5,910	6,240	6,190	2.15	138	2M	11B
1403/08/16	5,890	5,890	6,240	6,060	0.0	66	592K	4B
1403/08/12	6,210	6,010	6,230	6,060	(0.33)	174	2M	14B
1403/08/09	5,960	5,960	6,230	6,080	(0.98)	160	1M	8B
1403/08/08	6,070	6,050	6,190	6,140	(1.44)	156	1M	7B
1403/08/07	6,390	6,050	6,390	6,230	0.32	144	1M	7B
1403/08/06	6,200	6,200	6,320	6,210	1.14	110	922K	6B
1403/08/05	5,950	5,950	6,250	6,140	1.15	138	1M	9B
1403/08/02	5,890	5,890	5,890	6,070	0.0	10	14K	83M
1403/08/01	5,930	5,930	5,930	6,070	(0.65)	40	595K	4B
1403/07/30	5,940	5,940	5,940	6,110	(0.16)	24	104K	621M
1403/07/29	5,940	5,940	5,940	6,120	0.0	11	31K	182M
1403/07/28	5,970	5,970	5,970	6,120	(0.49)	23	400K	2B
1403/07/25	6,120	6,120	6,360	6,150	(2.38)	686	2M	13B
1403/07/24	6,130	6,130	6,130	6,300	(0.16)	21	134K	821M
1403/07/23	6,220	6,150	6,220	6,310	(0.47)	76	454K	3B
1403/07/22	6,420	6,230	6,480	6,340	0.0	318	1M	9B
1403/07/21	6,320	6,290	6,460	6,340	0.96	184	1M	9B
1403/07/18	6,350	6,240	6,360	6,280	(0.32)	228	2M	11B
1403/07/17	6,270	6,270	6,390	6,300	(0.47)	260	3M	18B
1403/07/16	6,270	6,270	6,270	6,330	0.0	36	87K	546M
1403/07/15	6,270	6,270	6,270	6,330	0.0	2	4K	23M
1403/07/14	6,280	6,280	6,280	6,330	(0.16)	20	209K	1B
1403/07/11	6,290	6,290	6,300	6,340	(0.16)	54	443K	3B
1403/07/10	6,400	6,280	6,400	6,350	0.16	579	7M	44B
1403/07/09	6,370	6,370	6,370	6,340	0.48	27	1M	7B
1403/07/08	6,360	6,360	6,360	6,310	0.16	42	243K	2B
1403/07/07	6,300	6,300	6,380	6,300	(0.94)	227	3M	22B
1403/07/04	6,490	6,490	6,490	6,360	0.79	48	639K	4B
1403/07/03	6,470	6,470	6,470	6,310	0.32	31	283K	2B
1403/07/02	6,430	6,430	6,430	6,290	0.64	35	599K	4B
1403/07/01	6,400	6,400	6,400	6,250	0.48	31	435K	3B
1403/06/28	6,380	6,380	6,380	6,220	0.32	30	253K	2B
1403/06/27	6,360	6,360	6,360	6,200	0.32	32	330K	2B
1403/06/26	6,270	6,270	6,270	6,180	1.48	44	1M	7B
1403/06/25	6,260	6,260	6,260	6,090	0.16	40	193K	1B
1403/06/24	6,150	6,150	6,150	6,080	1.67	99	2M	9B
1403/06/21	6,070	6,060	6,070	5,980	1.36	113	1M	7B
1403/06/20	5,930	5,740	5,980	5,900	1.55	124	2M	9B
1403/06/19	5,930	5,710	5,950	5,810	0.52	111	483K	3B
1403/06/18	5,640	5,640	5,920	5,780	0.17	104	421K	2B
1403/06/17	5,850	5,710	5,910	5,770	0.52	118	770K	5B
1403/06/13	5,790	5,640	5,800	5,740	0.0	100	884K	5B
1403/06/11	5,820	5,660	5,870	5,740	(0.35)	162	2M	10B
1403/06/10	5,730	5,730	5,780	5,760	1.59	79	2M	13B
1403/06/07	5,710	5,620	5,720	5,670	1.07	108	2M	9B
1403/06/06	5,510	5,510	5,700	5,610	0.18	109	579K	3B
1403/06/05	5,650	5,490	5,700	5,600	0.18	128	1M	7B
1403/06/03	5,660	5,560	5,670	5,590	0.36	83	598K	3B
1403/05/31	5,540	5,510	5,650	5,570	(0.89)	110	1M	7B
1403/05/30	5,540	5,540	5,670	5,620	(0.53)	117	788K	4B
1403/05/29	5,780	5,560	5,780	5,650	(0.35)	149	1M	6B
1403/05/28	5,730	5,700	5,730	5,670	0.89	139	1M	7B
1403/05/27	5,640	5,600	5,670	5,620	1.08	209	1M	8B
1403/05/24	5,480	5,480	5,580	5,560	0.54	228	3M	19B
1403/05/23	5,490	5,490	5,490	5,530	(0.18)	21	299K	2B
1403/05/22	5,490	5,490	5,500	5,540	0.0	26	188K	1B
1403/05/21	5,510	5,510	5,520	5,540	(0.36)	77	1M	6B
1403/05/20	5,520	5,520	5,620	5,560	(0.18)	167	1M	6B
1403/05/16	5,530	5,530	5,550	5,570	(0.18)	53	453K	3B
1403/05/15	5,540	5,540	5,540	5,580	(0.18)	42	478K	3B
1403/05/14	5,590	5,590	5,610	5,590	(0.89)	88	740K	4B
1403/05/13	5,640	5,640	5,680	5,640	(5.84)	190	3M	16B
1403/05/10	5,990	5,990	6,020	5,990	(5.97)	243	3M	18B
1403/05/09	6,600	6,300	6,620	6,370	(2.6)	214	1M	7B
1403/05/08	6,620	6,460	6,790	6,540	(4.8)	337	2M	13B
1403/05/06	7,160	6,670	7,160	6,870	(3.1)	259	2M	13B
1403/05/03	7,250	6,900	7,250	7,090	3.65	386	2M	15B
1403/05/02	6,650	6,570	6,860	6,840	5.56	272	2M	16B
1403/05/01	6,400	6,200	6,630	6,480	0.31	172	1M	9B
1403/04/31	6,640	6,430	6,650	6,460	(5.56)	396	4M	24B
1403/04/30	7,380	6,800	7,380	6,840	(5.39)	374	3M	18B
1403/04/27	7,310	7,080	7,390	7,230	(2.69)	233	3M	18B
1403/04/24	7,400	7,240	7,640	7,430	(0.8)	281	2M	13B
1403/04/23	7,780	7,370	7,780	7,490	(4.34)	375	2M	16B
1403/04/20	7,520	7,470	8,170	7,830	0.77	482	4M	30B
1403/04/19	7,370	7,370	7,940	7,770	2.64	441	3M	26B
1403/04/18	7,770	7,360	7,770	7,570	2.99	447	4M	29B
1403/04/17	7,370	7,220	7,370	7,350	5.60	350	5M	40B
1403/04/16	6,960	6,960	6,960	6,960	5.94	43	918K	6B
1403/04/13	6,480	6,440	6,680	6,570	(1.35)	192	1M	10B
1403/04/12	6,360	6,360	6,690	6,660	5.38	247	2M	16B
1403/04/11	6,200	6,120	6,520	6,320	(2.62)	173	792K	5B
1403/04/10	6,580	6,460	6,830	6,490	(5.53)	274	3M	17B
1403/04/09	6,920	6,560	6,920	6,870	5.21	382	5M	34B
1403/04/06	6,530	6,530	6,530	6,530	1.87	26	175K	1B
1403/04/04	6,410	6,360	6,410	6,410	1.91	148	2M	12B
1403/04/03	6,290	6,270	6,290	6,290	1.94	157	2M	15B
1403/04/02	6,170	6,090	6,170	6,170	1.98	95	917K	6B
1403/03/30	6,100	5,990	6,150	6,050	0.33	419	3M	18B
1403/03/29	6,030	6,030	6,030	6,030	(1.95)	72	386K	2B
1403/03/27	6,150	6,150	6,150	6,150	(1.91)	48	420K	3B
1403/03/26	6,480	6,270	6,480	6,270	(1.88)	27	97K	606M
1403/03/23	6,580	6,380	6,590	6,390	(1.84)	122	591K	4B
1403/03/22	6,620	6,470	6,710	6,510	(1.36)	200	1M	7B
1403/03/21	6,590	6,540	6,600	6,600	1.85	218	2M	13B
1403/03/20	6,470	6,470	6,550	6,480	(1.82)	558	3M	19B
1403/03/19	6,600	6,600	6,600	6,600	(1.93)	31	67K	440M
1403/03/16	6,970	6,730	6,970	6,730	(1.9)	123	756K	5B
1403/03/13	7,090	6,860	7,090	6,860	(2.0)	128	789K	5B
1403/03/12	7,140	6,980	7,220	7,000	(1.69)	197	2M	13B
1403/03/09	7,100	7,050	7,120	7,120	1.86	180	2M	11B
1403/03/08	6,860	6,860	7,130	6,990	(0.14)	225	1M	10B
1403/03/07	7,000	7,000	7,000	7,000	(1.96)	134	2M	11B
1403/03/06	7,140	7,140	7,140	7,140	(1.92)	26	83K	596M
1403/03/05	7,400	7,270	7,400	7,280	(1.75)	104	504K	4B
1403/03/01	7,350	7,320	7,550	7,410	(0.67)	271	2M	12B
1403/02/30	7,820	7,420	7,830	7,460	(6.4)	422	2M	18B
1403/02/29	8,250	7,870	8,250	7,970	(1.85)	398	2M	14B
1403/02/26	8,370	7,980	8,370	8,120	(1.22)	331	2M	13B
1403/02/25	8,430	8,030	8,490	8,220	(0.24)	144	782K	6B
1403/02/24	8,700	8,050	8,700	8,240	(4.3)	311	2M	15B
1403/02/23	8,520	8,510	8,760	8,610	0.23	285	1M	12B
1403/02/22	9,030	8,450	9,030	8,590	(2.16)	322	2M	15B
1403/02/19	8,950	8,600	9,120	8,780	(3.09)	533	2M	20B
1403/02/18	9,090	8,970	9,350	9,060	(0.66)	407	2M	18B
1403/02/17	9,420	9,000	9,490	9,120	(3.18)	469	2M	21B
1403/02/16	9,800	9,320	10,020	9,420	(1.36)	303	1M	13B
1403/02/12	9,170	9,170	9,670	9,550	0.10	227	1M	10B
1403/02/11	10,480	9,220	10,480	9,540	(2.85)	260	1M	14B
1403/02/05	10,470	9,980	10,470	10,100	(1.94)	683	3M	30B
1403/02/04	9,840	9,840	10,430	10,300	1.68	390	2M	22B
1403/02/03	9,800	9,730	10,270	10,130	1.91	393	2M	17B
1403/02/02	10,270	9,800	10,270	9,940	1.12	390	2M	19B
1403/02/01	9,700	9,600	9,990	9,830	4.91	292	1M	14B
1403/01/29	9,410	9,280	9,460	9,370	0.0	246	1M	13B
1403/01/26	9,370	9,370	9,370	9,370	(0.95)	92	526K	5B
1403/01/25	10,000	9,440	10,000	9,460	(6.71)	530	3M	27B
1403/01/21	10,200	10,040	10,440	10,140	(2.12)	543	2M	23B
1403/01/20	10,260	10,250	10,490	10,360	1.97	301	1M	13B
1403/01/19	10,300	9,830	10,380	10,160	2.63	712	3M	26B
1403/01/18	10,250	9,790	10,640	9,900	(5.89)	856	5M	51B
1403/01/15	10,430	10,330	10,750	10,520	1.25	392	1M	16B
1403/01/14	10,430	9,930	10,740	10,390	(1.61)	791	4M	37B
1403/01/11	10,610	10,450	10,870	10,560	(3.39)	771	4M	40B
1403/01/08	11,160	10,670	11,160	10,930	4.79	1,816	15M	159B
1403/01/07	10,430	10,430	10,430	10,430	6.97	34	365K	4B
1402/12/22	17,320	16,950	17,500	17,100	(1.72)	765	3M	54B
1402/12/21	17,300	17,270	17,700	17,400	0.06	390	1M	25B
1402/12/20	17,410	17,300	17,560	17,390	(0.97)	192	723K	13B
1402/12/16	17,960	17,420	17,960	17,560	(0.45)	280	952K	17B
1402/12/15	17,800	17,410	17,990	17,640	(0.06)	298	1M	18B
1402/12/14	17,490	17,450	18,170	17,650	(3.13)	486	2M	28B
1402/12/13	17,840	17,800	18,490	18,220	4.05	676	2M	44B
1402/12/12	17,220	17,120	17,740	17,510	1.68	404	2M	39B
1402/12/09	17,100	17,050	17,600	17,220	1.06	251	1M	21B
1402/12/08	16,880	16,880	17,490	17,040	(0.41)	281	525K	9B
1402/12/07	17,220	16,550	17,710	17,110	(2.62)	387	1M	18B
1402/12/05	17,900	17,330	18,080	17,570	(1.24)	360	862K	15B
1402/12/02	17,540	17,200	18,340	17,790	2.48	496	1M	21B
1402/12/01	17,500	17,150	17,510	17,360	(1.08)	219	1M	18B
1402/11/30	17,950	17,380	17,950	17,550	1.92	232	417K	7B
1402/11/29	16,900	16,890	17,430	17,220	0.76	289	1M	24B
1402/11/28	17,330	16,860	17,590	17,090	(1.27)	293	900K	15B
1402/11/25	17,500	17,140	17,520	17,310	(1.09)	316	1M	19B
1402/11/24	17,420	17,310	17,690	17,500	0.23	246	1M	22B
1402/11/23	17,360	17,360	17,840	17,460	(0.4)	294	816K	14B
1402/11/21	18,190	17,400	18,190	17,530	(1.13)	419	950K	17B
1402/11/18	17,800	17,570	17,940	17,730	(1.77)	347	739K	13B
1402/11/17	17,880	17,700	18,420	18,050	2.73	618	2M	30B
1402/11/16	17,500	17,320	17,850	17,570	1.74	424	2M	27B
1402/11/15	17,130	17,110	17,490	17,270	(0.06)	255	1M	18B
1402/11/14	16,710	16,710	17,430	17,280	1.89	300	1M	24B
1402/11/11	17,000	16,660	17,500	16,960	(1.22)	463	1M	20B
1402/11/10	17,310	16,970	17,790	17,170	(3.05)	601	1M	21B
1402/11/09	17,850	17,400	18,380	17,710	(0.73)	373	983K	17B
1402/11/08	17,660	17,180	18,310	17,840	3.60	622	2M	32B
1402/11/07	17,210	17,100	17,700	17,220	0.12	419	2M	27B
1402/11/04	17,200	17,090	17,700	17,200	2.38	337	913K	16B
1402/11/03	17,300	16,500	17,720	16,800	(4.27)	852	3M	48B
1402/11/02	18,000	17,200	18,770	17,550	(2.06)	696	2M	29B
1402/11/01	18,010	17,750	18,540	17,920	(2.66)	678	2M	27B
1402/10/30	19,090	18,000	19,090	18,410	(2.64)	905	2M	44B
1402/10/27	18,840	18,800	19,200	18,910	(0.58)	567	2M	30B
1402/10/26	19,160	18,870	19,340	19,020	(2.06)	707	2M	32B
1402/10/25	18,800	18,800	19,740	19,420	2.59	1,289	4M	78B
1402/10/24	18,750	18,750	19,140	18,930	(0.26)	963	3M	57B
1402/10/23	18,740	18,740	19,200	18,980	1.28	413	953K	18B
1402/10/19	18,900	18,600	19,070	18,740	(1.11)	877	2M	39B
1402/10/18	19,140	18,770	19,330	18,950	(0.52)	854	3M	48B
1402/10/17	18,890	18,890	19,300	19,050	(0.73)	891	3M	55B
1402/10/16	19,220	19,000	19,490	19,190	0.37	956	4M	69B
1402/10/13	18,520	18,500	19,530	19,120	2.41	1,086	3M	55B
1402/10/12	18,630	18,550	18,990	18,670	(0.59)	558	1M	26B
1402/10/11	18,830	18,560	19,240	18,780	(0.95)	713	2M	32B
1402/10/10	19,050	18,840	19,200	18,960	(1.56)	814	2M	35B
1402/10/09	19,510	19,000	19,750	19,260	(0.1)	756	2M	34B
1402/10/06	19,300	19,130	19,590	19,280	0.52	612	2M	31B
1402/10/05	19,150	18,740	19,660	19,180	0.26	1,111	3M	55B
1402/10/04	18,830	18,800	19,480	19,130	0.68	644	2M	36B
1402/10/03	19,210	18,800	19,530	19,000	(1.91)	1,050	2M	42B
1402/10/02	19,980	19,170	19,980	19,370	(0.97)	763	2M	32B
1402/09/29	19,900	19,320	19,900	19,560	(3.02)	977	2M	45B
1402/09/28	20,530	19,690	20,860	20,170	1.05	1,526	4M	87B
1402/09/27	19,310	19,310	20,400	19,960	3.58	1,729	5M	106B
1402/09/25	19,340	18,700	19,640	19,270	0.73	937	2M	48B
1402/09/22	19,000	18,980	19,390	19,130	(0.42)	935	2M	39B
1402/09/21	19,200	18,970	19,500	19,210	2.56	1,064	4M	71B
1402/09/20	18,650	18,210	19,220	18,730	2.46	1,308	5M	91B
1402/09/19	18,400	18,140	18,560	18,280	(1.56)	758	2M	36B
1402/09/18	18,730	18,300	19,000	18,570	(2.77)	949	2M	44B
1402/09/15	18,900	18,770	19,560	19,100	0.63	814	3M	54B
1402/09/14	19,170	18,000	19,560	18,980	(0.16)	1,751	6M	115B
1402/09/13	19,260	18,780	19,480	19,010	(0.16)	793	2M	44B
1402/09/12	18,530	18,520	19,420	19,040	1.82	832	2M	40B
1402/09/11	18,770	18,410	18,980	18,700	0.65	669	2M	30B
1402/09/08	19,150	18,360	19,180	18,580	(0.69)	973	3M	64B
1402/09/07	19,190	18,470	19,190	18,710	(2.65)	899	3M	51B
1402/09/06	19,990	18,570	19,990	19,220	(1.39)	1,566	5M	97B
1402/09/05	19,490	18,810	20,180	19,490	1.19	2,084	7M	139B
1402/09/04	18,750	18,320	19,840	19,260	3.77	1,688	6M	120B
1402/09/01	18,080	18,080	18,990	18,560	2.60	757	2M	40B
1402/08/30	17,990	17,310	18,330	18,090	1.34	558	1M	24B
1402/08/29	17,400	17,150	18,260	17,850	2.41	907	3M	48B
1402/08/28	17,420	17,110	17,800	17,430	(1.69)	683	2M	42B
1402/08/27	17,500	17,500	18,130	17,730	0.40	360	1M	19B
1402/08/24	18,100	17,360	18,100	17,660	(1.62)	614	2M	34B
1402/08/23	18,570	17,560	18,580	17,950	(3.6)	757	2M	36B
1402/08/22	18,000	17,900	19,100	18,620	4.26	1,178	4M	73B
1402/08/21	17,950	17,490	18,170	17,860	0.85	721	3M	48B
1402/08/20	16,900	16,900	18,150	17,710	2.67	844	2M	42B
1402/08/17	17,450	16,970	17,490	17,250	(0.12)	469	2M	29B
1402/08/16	16,540	16,540	17,500	17,270	2.13	546	2M	43B
1402/08/15	16,840	16,600	17,190	16,910	(1.23)	482	2M	29B
1402/08/14	17,000	16,900	17,440	17,120	1.06	472	2M	34B
1402/08/13	16,720	16,300	16,990	16,940	6.68	535	2M	38B
1402/08/10	16,310	15,640	16,600	15,880	(5.53)	707	3M	44B
1402/08/09	16,890	16,320	17,190	16,810	0.24	474	2M	34B
1402/08/08	16,880	16,120	17,000	16,770	4.42	436	2M	26B
1402/08/07	14,850	14,850	16,960	16,060	1.13	476	2M	28B
1402/08/06	16,870	15,850	16,870	15,880	(6.81)	526	4M	59B
1402/08/03	16,900	16,870	17,300	17,040	0.0	524	3M	48B
1402/08/02	17,850	16,770	17,970	17,040	(3.51)	673	2M	42B
1402/08/01	18,120	17,250	18,120	17,660	(1.73)	611	2M	32B
1402/07/30	17,410	17,350	18,350	17,970	4.17	809	3M	56B
1402/07/29	17,290	17,040	17,550	17,250	1.05	569	2M	29B
1402/07/26	16,670	16,670	17,450	17,070	(2.18)	559	2M	29B
1402/07/25	17,490	17,320	17,890	17,450	0.98	558	2M	38B
1402/07/24	16,700	16,700	17,600	17,280	3.10	639	2M	35B
1402/07/23	16,400	16,400	17,000	16,760	0.18	291	686K	12B
1402/07/22	17,350	16,330	17,350	16,730	(2.79)	374	804K	13B
1402/07/19	17,330	16,810	17,580	17,210	0.82	443	1M	25B
1402/07/18	17,000	16,700	17,490	17,070	(0.29)	443	1M	19B
1402/07/17	17,000	16,750	17,750	17,120	(1.61)	590	2M	36B
1402/07/16	18,270	17,300	18,270	17,400	(6.45)	747	3M	50B
1402/07/15	18,750	18,200	19,240	18,600	(0.85)	930	2M	33B
1402/07/12	18,380	18,210	19,200	18,760	2.12	1,077	3M	55B
1402/07/10	18,600	18,120	18,950	18,370	(1.82)	544	1M	27B
1402/07/09	18,880	18,360	19,150	18,710	0.48	729	2M	38B
1402/07/08	18,080	18,070	19,280	18,620	3.04	1,533	3M	61B
1402/07/05	18,000	17,830	18,280	18,070	(0.11)	569	2M	32B
1402/07/04	18,200	17,800	18,380	18,090	(1.04)	512	1M	20B
1402/07/03	18,890	17,900	18,890	18,280	(1.61)	593	2M	29B
1402/07/01	18,670	18,300	18,800	18,580	0.81	651	2M	32B
1402/06/29	18,610	18,230	18,790	18,430	(1.55)	536	1M	19B
1402/06/28	19,000	18,570	19,000	18,720	(1.21)	394	984K	18B
1402/06/27	19,300	18,710	19,300	18,950	(0.37)	559	1M	24B
1402/06/26	18,850	18,750	19,370	19,020	1.71	632	2M	37B
1402/06/22	19,050	18,350	19,250	18,700	(2.09)	576	1M	25B
1402/06/21	18,750	18,700	19,600	19,100	1.60	726	2M	46B
1402/06/20	18,800	18,500	19,200	18,800	(0.27)	584	2M	31B
1402/06/19	18,500	18,450	19,400	18,850	(0.53)	696	2M	38B
1402/06/18	19,700	18,750	19,700	18,950	(5.86)	1,330	4M	71B
1402/06/14	20,070	19,720	20,770	20,130	(0.79)	1,325	4M	80B
1402/06/13	20,530	19,870	20,740	20,290	(1.98)	1,425	4M	76B
1402/06/12	20,400	20,000	21,390	20,700	2.42	1,481	5M	97B
1402/06/11	19,100	19,100	20,390	20,210	6.03	1,953	8M	167B
1402/06/08	18,600	18,510	19,400	19,060	0.74	774	3M	54B
1402/06/07	18,600	18,220	19,480	18,920	0.48	825	3M	54B
1402/06/06	18,700	18,220	19,300	18,830	(0.11)	1,319	5M	99B
1402/06/05	17,700	17,700	19,130	18,850	5.43	1,058	4M	78B
1402/06/04	17,060	17,060	18,220	17,880	4.99	671	3M	46B
1402/06/01	16,500	16,410	17,590	17,030	1.43	614	2M	36B
1402/05/31	17,940	16,460	17,940	16,790	(5.09)	1,233	3M	43B
1402/05/30	18,280	17,500	18,280	17,690	(0.23)	497	2M	27B
1402/05/29	17,840	17,300	18,080	17,730	(1.01)	759	2M	31B
1402/05/28	18,300	17,360	18,540	17,910	1.47	1,182	3M	60B
1402/05/25	17,490	16,590	18,250	17,650	3.04	1,605	5M	87B
1402/05/24	17,210	16,820	17,780	17,130	(5.25)	998	3M	53B
1402/05/23	18,210	17,550	18,800	18,080	(0.66)	997	3M	51B
1402/05/22	18,880	17,800	18,880	18,200	(2.99)	1,012	4M	68B
1402/05/21	20,010	18,330	20,300	18,760	(4.77)	1,638	7M	137B
1402/05/18	18,600	18,600	19,950	19,700	5.63	1,460	7M	142B
1402/05/17	19,000	18,350	19,450	18,650	(5.33)	1,921	5M	96B
1402/05/16	20,150	19,050	20,300	19,700	(1.75)	1,527	4M	88B
1402/05/15	20,750	19,700	20,750	20,050	(2.91)	1,255	5M	100B
1402/05/14	20,600	20,300	21,000	20,650	2.74	1,040	3M	66B
1402/05/10	19,700	19,700	20,700	20,100	1.77	1,215	5M	102B
1402/05/09	20,000	19,250	20,300	19,750	(0.25)	1,091	3M	62B
1402/05/08	21,000	19,700	21,000	19,800	(6.38)	1,554	6M	115B
1402/05/07	21,700	20,850	21,850	21,150	(0.7)	896	2M	43B
1402/05/04	21,500	20,850	21,900	21,300	(4.91)	2,019	8M	164B
1402/05/03	23,100	21,950	23,450	22,400	(4.88)	1,917	6M	140B
1402/05/02	24,200	22,500	24,500	23,550	1.95	2,958	10M	239B
1402/05/01	22,000	21,550	23,250	23,100	6.21	1,745	8M	177B
1402/04/31	21,450	20,800	22,450	21,750	1.87	2,481	8M	182B
1402/04/28	21,400	20,900	21,400	21,350	6.75	1,386	11M	235B
1402/04/26	20,300	19,550	20,500	20,000	(3.15)	48	160K	3B
1402/04/25	21,800	20,450	21,800	20,650	(5.92)	1,758	8M	170B
1402/04/24	21,550	20,950	23,000	21,950	0.0	2,198	5M	120B
1402/04/21	22,600	21,900	22,900	21,950	(6.6)	2,255	8M	181B
1402/04/20	24,400	22,600	25,000	23,500	(3.09)	3,309	10M	234B
1402/04/19	24,600	23,200	24,900	24,250	1.25	3,160	10M	243B
1402/04/18	23,600	23,600	24,700	23,950	(5.52)	4,681	23M	561B
1402/04/17	27,250	25,200	27,250	25,350	(6.28)	2,232	8M	213B
1402/04/14	28,450	26,650	28,450	27,050	(4.59)	3,384	9M	236B
1402/04/13	29,300	27,450	29,300	28,350	1.07	2,393	6M	164B
1402/04/12	28,100	27,250	28,800	28,050	2.19	2,536	8M	216B
1402/04/11	29,200	26,750	29,450	27,450	(4.52)	3,217	10M	279B
1402/04/10	27,200	27,200	29,200	28,750	5.31	1,338	3M	80B
1402/04/07	26,500	26,500	27,750	27,300	(1.62)	223	650K	18B
1402/04/06	29,550	26,950	29,900	27,750	(4.15)	2,406	7M	203B
1402/04/05	28,500	28,500	30,300	28,950	(5.39)	3,406	13M	376B
1402/04/04	30,450	30,450	33,250	30,600	(6.42)	653	3M	92B
1402/04/03	33,950	32,550	34,300	32,700	(6.44)	479	1M	34B
1402/03/31	35,500	34,100	36,050	34,950	(0.99)	1,183	3M	118B
1402/03/30	36,000	33,850	36,400	35,300	0.0	1,450	3M	123B
1402/03/29	35,200	34,500	36,400	35,300	2.32	1,534	5M	181B
1402/03/28	34,550	33,350	35,950	34,500	1.77	2,403	7M	254B
1402/03/27	33,100	31,500	34,500	33,900	5.12	2,462	11M	360B
1402/03/24	33,500	31,050	34,500	32,250	(3.3)	2,257	6M	205B
1402/03/23	34,000	30,700	34,900	33,350	1.21	2,135	8M	265B
1402/03/22	35,400	32,200	35,400	32,950	(4.77)	1,657	6M	212B
1402/03/21	34,250	33,950	37,200	34,600	(5.21)	3,527	15M	530B
1402/03/20	40,100	36,300	41,000	36,500	(6.41)	1,388	12M	429B
1402/03/17	36,000	36,000	41,300	39,000	0.78	3,939	17M	647B
1402/03/16	40,000	37,200	42,800	38,700	14.50	552	4M	150B
1402/03/07	34,800	33,600	34,800	34,550	6.14	99	316K	11B
1402/03/06	32,650	31,450	32,700	32,550	6.37	2,125	11M	342B
1402/03/03	31,500	29,800	31,850	30,600	2.00	1,820	8M	243B
1402/03/02	30,300	28,800	30,400	30,000	5.45	1,399	5M	157B
1402/03/01	28,300	27,200	28,700	28,450	5.96	1,799	9M	262B
1402/02/31	26,500	25,500	27,150	26,850	5.71	1,115	6M	156B
1402/02/30	25,750	24,150	26,400	25,400	2.42	1,149	5M	120B
1402/02/27	24,400	23,700	25,750	24,800	2.69	1,055	4M	91B
1402/02/25	24,350	22,850	24,350	24,150	5.92	1,243	7M	169B
1402/02/24	22,850	21,900	22,850	22,800	6.54	237	1M	28B
1402/02/23	22,350	21,400	22,350	21,400	(6.96)	408	4M	84B
1402/02/20	25,000	22,100	25,000	23,000	(3.16)	1,183	8M	178B
1402/02/19	23,650	23,650	25,350	23,750	(6.5)	1,802	14M	344B
1402/02/18	25,400	25,400	25,400	25,400	(6.96)	73	363K	9B
1402/02/17	29,950	26,050	29,950	27,300	(2.5)	1,570	8M	214B
1402/02/16	28,150	26,700	28,200	28,000	6.06	1,508	8M	217B
1402/02/13	25,250	25,250	26,450	26,400	6.67	1,176	12M	314B
1402/02/12	24,000	23,750	24,800	24,750	6.68	1,587	11M	283B
1402/02/11	23,000	22,200	24,000	23,200	0.22	1,588	6M	131B
1402/02/10	24,200	22,650	24,500	23,150	(1.28)	1,401	6M	140B
1402/02/09	23,000	22,850	24,150	23,450	1.96	1,095	4M	97B
1402/02/06	22,250	22,150	24,000	23,000	(0.86)	1,967	8M	180B
1402/02/05	24,300	22,700	24,900	23,200	(4.92)	2,433	9M	214B
1402/02/04	26,000	24,100	26,000	24,400	(5.79)	2,375	8M	197B
1402/01/30	25,900	24,650	26,850	25,900	3.19	1,145	4M	98B
1402/01/29	24,700	24,200	25,300	25,100	6.13	1,278	5M	133B
1402/01/28	23,750	22,750	24,300	23,650	1.94	1,290	5M	123B
1402/01/27	22,550	22,350	24,150	23,200	0.43	1,717	6M	143B
1402/01/26	24,650	22,200	24,700	23,100	0.0	1,859	7M	153B
1402/01/21	23,000	22,950	23,150	23,100	6.70	46	188K	4B
1402/01/20	20,750	20,100	22,050	21,650	4.84	1,386	13M	280B
1402/01/19	21,000	19,800	21,850	20,650	(0.19)	2,293	9M	186B
1402/01/16	20,260	19,520	20,810	20,690	6.38	1,078	6M	124B
1402/01/15	19,280	18,600	19,470	19,450	6.87	1,274	13M	262B
1402/01/14	18,000	16,800	18,880	18,200	0.78	1,083	5M	93B
1402/01/09	19,000	17,520	19,000	18,060	1.06	1,506	7M	129B
1402/01/08	17,040	17,040	17,990	17,870	6.24	447	3M	48B
1402/01/06	17,050	15,650	17,050	15,850	(4.86)	84	134K	2B
1402/01/05	17,180	16,100	17,410	16,660	(2.97)	1,178	3M	52B
1401/12/28	17,220	16,500	17,220	17,170	6.65	1,187	12M	200B
1401/12/27	16,100	16,100	16,100	16,100	6.98	79	2M	25B
1401/12/24	15,050	15,050	15,050	15,050	6.97	39	1M	18B
1401/12/20	16,700	16,270	17,600	16,910	1.14	1,029	6M	100B
1401/12/16	16,810	16,310	17,250	16,720	(1.36)	623	2M	37B
1401/12/15	16,980	16,550	17,200	16,950	4.05	685	3M	45B
1401/12/14	16,550	15,700	17,000	16,290	(0.79)	842	3M	48B
1401/12/13	17,110	16,280	17,500	16,420	(6.17)	707	6M	92B
1401/12/10	18,000	17,080	18,160	17,500	(3.74)	683	2M	44B
1401/12/09	18,020	17,700	18,700	18,180	(2.36)	1,300	5M	84B
1401/12/08	19,000	18,050	19,400	18,620	(1.12)	1,314	4M	72B
1401/12/07	19,900	17,500	20,010	18,830	0.64	1,475	9M	163B
1401/12/06	18,500	17,940	18,880	18,710	6.01	728	7M	136B
1401/12/03	17,650	17,230	17,650	17,650	6.97	766	17M	301B
1401/12/02	16,300	16,010	16,510	16,500	6.93	642	23M	382B
1401/12/01	14,750	14,500	15,490	15,430	6.56	317	2M	26B
1401/11/30	14,710	14,280	14,810	14,480	0.14	275	806K	12B
1401/11/26	14,540	14,040	14,670	14,460	(0.55)	274	593K	9B
1401/11/25	15,000	14,400	15,050	14,540	1.04	179	357K	5B
1401/11/24	14,410	14,130	14,650	14,390	(0.14)	333	694K	10B
1401/11/23	14,990	14,030	15,000	14,410	(4.38)	457	1M	20B
1401/11/19	15,600	14,600	15,600	15,070	3.36	655	2M	35B
1401/11/18	14,580	14,210	14,620	14,580	6.66	190	1M	15B
1401/11/17	12,520	12,520	14,000	13,670	4.43	424	2M	24B
1401/11/16	13,740	12,700	13,740	13,090	(1.43)	172	664K	9B
1401/11/10	13,620	12,670	14,000	13,280	(2.5)	498	2M	22B
1401/11/09	14,580	13,560	14,580	13,620	(6.58)	511	3M	45B
1401/11/08	15,680	14,210	15,680	14,580	(4.46)	424	1M	19B
1401/11/05	16,610	15,160	16,610	15,260	(6.38)	649	3M	51B
1401/11/04	16,420	15,700	16,590	16,300	2.19	469	2M	27B
1401/11/03	16,020	15,620	16,590	15,950	(0.19)	387	2M	29B
1401/11/02	16,780	15,470	16,780	15,980	(2.74)	492	2M	26B
1401/11/01	16,770	16,160	17,000	16,430	(4.25)	501	2M	25B
1401/10/28	17,080	16,700	17,740	17,160	0.94	633	2M	32B
1401/10/27	17,970	16,470	17,970	17,000	(3.95)	827	3M	48B
1401/10/26	17,480	17,310	18,250	17,700	2.37	796	3M	55B
1401/10/24	18,320	16,830	18,320	17,290	(4.42)	1,085	5M	79B
1401/10/21	18,020	17,260	18,550	18,090	3.61	834	4M	72B
1401/10/20	16,720	16,300	17,620	17,460	6.01	1,414	12M	218B
1401/10/19	16,800	16,150	17,090	16,470	(3.57)	1,061	4M	60B
1401/10/18	18,000	16,350	18,000	17,080	(0.58)	1,061	4M	68B
1401/10/17	15,860	15,860	17,540	17,180	4.76	828	6M	102B
1401/10/14	16,010	15,980	16,880	16,400	3.47	632	2M	36B
1401/10/13	15,300	14,910	16,090	15,850	5.39	1,142	8M	128B
1401/10/12	15,140	14,810	15,320	15,040	1.08	321	2M	26B
1401/10/11	14,470	14,130	15,190	14,880	(0.67)	444	2M	37B
1401/10/10	14,830	14,830	15,950	14,980	(2.54)	532	2M	32B
1401/10/07	15,400	14,850	15,990	15,370	1.39	793	6M	96B
1401/10/05	15,340	14,880	15,580	15,160	2.43	737	4M	59B
1401/10/04	14,690	14,330	15,480	14,800	1.37	869	6M	90B
1401/10/03	14,500	14,320	15,200	14,600	2.24	936	6M	82B
1401/09/30	13,800	13,710	14,310	14,280	6.73	824	13M	180B
1401/09/29	13,030	12,910	13,800	13,380	1.52	545	4M	57B
1401/09/28	13,470	12,800	13,680	13,180	(3.87)	548	3M	36B
1401/09/27	13,610	13,450	14,200	13,710	2.77	616	4M	48B
1401/09/26	13,000	12,980	13,600	13,340	3.01	712	3M	39B
1401/09/23	13,010	12,740	13,230	12,950	(0.84)	459	1M	19B
1401/09/22	13,000	12,840	13,660	13,060	(0.91)	785	4M	51B
1401/09/21	12,990	12,750	13,310	13,180	5.86	517	3M	34B
1401/09/20	12,380	12,040	12,830	12,450	2.55	400	2M	20B
1401/09/19	12,400	12,000	12,460	12,140	(3.27)	318	1M	13B
1401/09/16	12,950	12,250	12,950	12,550	0.0	288	833K	10B
1401/09/15	12,400	12,200	12,850	12,550	2.03	333	961K	12B
1401/09/14	12,500	12,130	12,690	12,300	(2.15)	436	2M	22B
1401/09/13	12,500	12,310	12,890	12,570	0.32	271	749K	9B
1401/09/12	12,510	12,360	13,150	12,530	(3.54)	456	2M	27B
1401/09/09	13,110	12,750	13,300	12,990	(0.54)	267	1M	14B
1401/09/08	12,310	12,310	13,270	13,060	1.79	284	694K	9B
1401/09/07	12,800	12,770	13,190	12,830	(0.39)	255	2M	23B
1401/09/06	12,810	12,810	13,190	12,880	(1.53)	248	518K	7B
1401/09/05	13,760	13,000	13,760	13,080	(2.02)	260	946K	12B
1401/09/02	13,490	13,000	13,620	13,350	0.45	496	2M	32B
1401/09/01	13,240	13,000	13,720	13,290	(2.35)	353	985K	13B
1401/08/30	13,000	13,000	13,830	13,610	4.61	710	4M	52B
1401/08/29	13,400	12,720	13,590	13,010	(1.06)	521	3M	33B
1401/08/28	13,400	12,690	13,690	13,150	(2.08)	375	3M	35B
1401/08/25	13,740	12,950	13,740	13,430	(0.67)	453	3M	36B
1401/08/24	13,110	12,450	13,840	13,520	3.36	1,299	7M	96B
1401/08/23	13,150	12,930	13,750	13,080	(5.9)	1,303	9M	118B
1401/08/22	15,120	13,330	15,330	13,900	(3.0)	3,107	26M	362B
1401/08/21	13,680	13,680	14,370	14,330	6.70	256	2M	36B
1401/08/18	13,260	12,750	13,510	13,430	6.33	476	4M	53B
1401/08/17	12,110	12,110	12,640	12,630	6.85	612	9M	118B
1401/08/16	11,390	11,390	11,890	11,820	6.29	423	4M	47B
1401/08/15	10,690	10,520	11,210	11,120	6.11	261	2M	27B
1401/08/14	10,070	10,070	10,790	10,480	3.66	288	1M	14B
1401/08/11	10,500	10,060	10,500	10,110	(4.35)	232	780K	8B
1401/08/10	10,500	10,300	10,920	10,570	1.93	185	1M	15B
1401/08/09	9,690	9,690	10,660	10,370	3.18	150	498K	5B
1401/08/08	9,500	9,500	10,340	10,050	2.55	188	810K	8B
1401/08/07	10,500	9,520	10,500	9,800	(2.29)	156	538K	5B
1401/08/04	10,880	9,940	10,880	10,030	(6.09)	308	2M	21B
1401/08/03	10,450	10,450	10,890	10,680	1.23	315	1M	14B
1401/08/02	10,660	10,410	10,950	10,550	(3.92)	222	2M	16B
1401/08/01	10,900	10,600	11,530	10,980	1.01	536	3M	31B
1401/07/30	10,790	10,420	10,940	10,870	6.26	433	3M	28B
1401/07/27	9,980	9,680	10,560	10,230	3.65	349	3M	26B
1401/07/26	9,600	9,600	10,220	9,870	3.24	168	752K	7B
1401/07/25	9,960	9,360	9,960	9,560	(1.85)	142	503K	5B
1401/07/19	9,500	9,400	9,850	9,740	5.75	322	2M	16B
1401/07/18	9,450	9,100	9,570	9,210	0.44	166	505K	5B
1401/07/17	9,250	9,000	9,380	9,170	(2.13)	128	468K	4B
1401/07/16	9,260	9,260	9,770	9,370	0.32	194	983K	9B
1401/07/12	9,740	9,200	9,740	9,340	(3.61)	141	356K	3B
1401/07/11	10,180	9,400	10,180	9,690	(2.42)	207	486K	5B
1401/07/10	9,970	9,750	10,180	9,930	(0.6)	156	823K	8B
1401/07/09	10,100	9,760	10,460	9,990	(3.01)	115	470K	5B
1401/07/06	10,380	10,070	10,750	10,300	0.39	256	1M	11B
1401/07/04	9,730	9,730	10,500	10,260	1.68	98	427K	4B
1401/07/02	10,320	9,840	10,400	10,090	(2.79)	162	535K	5B
1401/06/30	10,810	10,230	10,810	10,380	(0.86)	128	401K	4B
1401/06/29	10,410	10,400	10,880	10,470	(1.6)	130	433K	5B
1401/06/28	10,650	10,490	10,830	10,640	0.95	167	713K	8B
1401/06/27	11,350	10,340	11,350	10,540	(3.92)	219	1M	13B
1401/06/23	11,350	10,720	11,350	10,970	(2.23)	257	1M	13B
1401/06/22	10,880	10,610	11,320	11,220	6.05	379	2M	24B
1401/06/21	11,090	10,400	11,090	10,580	0.86	159	861K	9B
1401/06/20	10,290	10,290	10,670	10,490	(1.04)	211	1M	14B
1401/06/19	10,750	10,500	10,840	10,600	(2.93)	197	739K	8B
1401/06/16	11,390	10,750	11,390	10,920	(0.09)	201	481K	5B
1401/06/15	11,340	10,730	11,340	10,930	(2.84)	337	2M	20B
1401/06/14	11,550	10,990	11,550	11,250	1.72	343	2M	17B
1401/06/13	10,540	10,540	11,300	11,060	0.36	280	1M	14B
1401/06/12	11,660	10,860	11,660	11,020	(5.57)	579	2M	24B
1401/06/09	11,770	11,380	11,940	11,670	4.48	873	5M	53B
1401/06/08	10,800	10,310	11,540	11,170	3.43	829	5M	52B
1401/06/07	10,680	10,510	10,970	10,800	3.35	377	2M	18B
1401/06/06	10,220	10,100	10,700	10,450	2.25	530	2M	20B
1401/06/05	10,690	9,990	10,690	10,220	(2.76)	683	3M	33B
1401/06/02	10,700	10,360	10,850	10,510	(1.59)	450	2M	19B
1401/06/01	10,550	10,200	11,130	10,680	1.71	508	4M	40B
1401/05/31	10,500	10,110	10,770	10,500	(0.76)	340	3M	26B
1401/05/30	10,040	10,040	10,820	10,580	1.63	445	3M	31B
1401/05/29	10,520	10,090	10,520	10,410	4.83	733	4M	43B
1401/05/26	9,950	9,570	10,040	9,930	4.75	323	3M	30B
1401/05/25	9,100	9,030	9,620	9,480	4.41	279	2M	17B
1401/05/24	9,080	9,000	9,230	9,080	0.0	225	985K	9B
1401/05/23	9,500	8,900	9,500	9,080	(3.61)	300	1M	13B
1401/05/22	9,320	8,930	9,650	9,420	0.86	303	1M	12B
1401/05/19	9,050	9,050	9,700	9,340	(0.53)	209	482K	4B
1401/05/18	9,260	9,060	9,750	9,390	1.51	330	1M	10B
1401/05/15	8,990	8,990	9,380	9,250	3.93	302	1M	10B
1401/05/12	8,960	8,720	9,090	8,900	0.79	300	2M	13B
1401/05/11	8,810	8,700	9,020	8,830	(2.65)	228	1M	12B
1401/05/10	9,030	8,800	9,280	9,070	1.68	240	1M	11B
1401/05/09	9,270	8,900	9,270	8,920	(5.71)	328	2M	20B
1401/05/08	9,550	9,050	9,800	9,460	(1.36)	228	866K	8B
1401/05/05	9,000	9,000	9,660	9,590	5.15	347	2M	19B
1401/05/04	9,040	8,870	9,590	9,120	(3.29)	351	1M	11B
1401/05/03	10,100	9,410	10,100	9,430	(5.79)	375	2M	19B
1401/05/02	10,420	9,740	10,500	10,010	(3.38)	401	2M	16B
1401/05/01	10,180	10,110	10,380	10,360	5.71	460	3M	34B
1401/04/29	10,120	9,530	10,370	9,800	(3.26)	1,751	11M	106B
1401/04/28	11,100	10,030	11,100	10,130	(4.97)	495	4M	39B
1401/04/26	11,190	10,430	11,190	10,660	(3.53)	181	468K	5B
1401/04/25	11,150	10,680	11,150	11,050	0.18	194	891K	10B
1401/04/22	10,790	10,500	11,220	11,030	4.06	237	1M	13B
1401/04/21	11,050	10,400	11,050	10,600	(4.16)	286	731K	8B
1401/04/20	11,900	11,010	11,900	11,060	(5.55)	418	1M	16B
1401/04/18	12,460	11,500	12,460	11,710	(4.25)	244	810K	9B
1401/04/15	12,870	11,920	12,870	12,230	(3.55)	393	1M	13B
1401/04/14	12,250	11,930	12,870	12,680	4.36	397	1M	15B
1401/04/13	12,400	11,520	12,660	12,150	1.17	519	3M	35B
1401/04/12	12,020	11,600	12,100	12,010	5.17	605	2M	25B
1401/04/11	11,580	10,690	12,000	11,420	0.62	843	4M	45B
1401/04/08	11,200	11,000	11,880	11,350	(1.73)	530	2M	25B
1401/04/07	11,000	11,000	11,950	11,550	0.35	464	2M	20B
1401/04/06	12,220	11,490	12,220	11,510	(5.81)	935	6M	68B
1401/04/05	13,030	12,100	13,030	12,220	(5.05)	282	1M	15B
1401/04/04	13,450	12,480	13,450	12,870	(2.05)	728	4M	52B
1401/04/01	13,140	12,840	13,190	13,140	5.54	810	4M	53B
1401/03/31	12,290	11,380	12,810	12,450	2.98	603	2M	27B
1401/03/30	12,380	11,850	12,380	12,090	1.00	250	815K	10B
1401/03/29	11,850	11,810	12,440	11,970	(4.7)	500	2M	19B
1401/03/28	13,070	12,240	13,280	12,560	(3.53)	312	957K	12B
1401/03/25	13,290	12,700	13,400	13,020	(2.84)	440	2M	20B
1401/03/24	13,900	12,900	13,900	13,400	(0.74)	406	3M	34B
1401/03/23	13,600	12,540	13,930	13,500	2.66	590	3M	37B
1401/03/22	13,170	12,500	13,390	13,150	(0.15)	546	2M	32B
1401/03/21	12,850	12,750	13,480	13,170	2.33	460	1M	17B
1401/03/18	12,350	11,850	13,300	12,870	2.22	650	2M	31B
1401/03/17	12,280	12,270	13,050	12,590	(3.52)	252	2M	24B
1401/03/09	13,340	12,900	13,890	13,670	4.27	1,457	7M	100B
1401/03/08	12,850	12,510	13,290	13,110	4.55	934	7M	87B
1401/03/07	12,460	12,000	12,860	12,540	0.56	705	4M	46B
1401/03/04	12,440	12,310	12,600	12,470	3.66	476	2M	26B
1401/03/03	11,300	11,220	12,310	12,030	3.53	657	2M	30B
1401/03/02	12,010	11,470	12,300	11,620	(4.75)	612	3M	37B
1401/03/01	12,400	12,000	12,600	12,200	0.33	368	2M	23B
1401/02/31	12,550	11,980	12,550	12,160	1.93	527	1M	18B
1401/02/28	12,190	11,600	12,230	11,930	(2.61)	788	3M	38B
1401/02/27	11,860	11,860	12,800	12,250	(2.85)	1,773	8M	98B
1401/02/26	12,490	12,490	12,490	12,610	(5.05)	172	1M	13B
1401/02/25	13,740	12,200	13,740	13,280	2.39	1,037	9M	117B
1401/02/24	13,120	13,120	13,120	12,970	4.77	119	970K	13B
1401/02/21	12,600	12,600	12,600	12,380	4.12	168	965K	12B
1401/02/20	11,600	10,900	11,980	11,890	5.13	730	6M	66B
1401/02/19	11,700	10,640	11,840	11,310	0.53	1,049	8M	87B
1401/02/18	10,870	10,580	11,390	11,250	4.65	837	5M	52B
1401/02/17	10,900	10,580	11,100	10,750	0.47	570	2M	26B
1401/02/12	10,810	10,400	10,940	10,700	0.28	708	2M	19B
1401/02/11	11,080	10,580	11,080	10,670	(5.16)	1,257	5M	56B
1401/02/10	11,380	10,710	11,560	11,250	2.93	958	3M	37B
1401/02/07	10,980	10,360	10,980	10,930	5.50	1,030	7M	79B
1401/02/06	10,360	10,360	10,360	10,360	5.93	192	2M	23B
1401/02/05	9,210	9,210	9,900	9,780	4.71	365	3M	27B
1401/02/04	9,690	9,200	9,690	9,340	(2.1)	496	1M	14B
1401/01/31	9,790	9,260	10,200	9,540	(3.15)	1,008	5M	52B
1401/01/30	9,620	9,190	10,130	9,850	2.60	515	2M	24B
1401/01/29	9,640	9,320	9,640	9,600	5.49	988	5M	51B
1401/01/28	9,050	8,910	9,100	9,100	4.96	198	2M	19B
1401/01/27	8,320	8,310	8,770	8,670	3.71	393	3M	25B
1401/01/24	8,300	8,250	8,460	8,360	(0.12)	207	630K	5B
1401/01/23	8,340	8,200	8,440	8,370	(0.48)	248	654K	5B
1401/01/22	8,320	8,310	8,580	8,410	0.72	248	731K	6B
1401/01/21	8,550	8,210	8,590	8,350	0.72	299	940K	8B
1401/01/20	8,260	8,250	8,450	8,290	0.73	347	876K	7B
1401/01/17	8,180	8,180	8,400	8,230	0.37	222	804K	7B
1401/01/16	8,200	8,100	8,330	8,200	0.74	219	1M	10B
1401/01/15	8,110	8,010	8,400	8,140	(0.25)	261	1M	9B
1401/01/14	8,050	8,050	8,350	8,160	0.87	255	1M	8B
1401/01/10	7,970	7,970	8,300	8,090	0.0	273	1M	10B
1401/01/09	7,930	7,930	8,370	8,090	1.38	396	1M	11B
1401/01/08	0	0	0	7,980	0.0	454	2M	17B
1401/01/07	7,870	7,870	8,200	7,980	(2.09)	454	2M	17B
1401/01/06	8,050	8,020	8,350	8,150	(0.12)	145	445K	4B
1400/12/28	8,460	8,010	8,460	8,160	(0.85)	308	1M	9B
1400/12/25	8,340	7,970	8,550	8,230	(1.32)	516	3M	22B
1400/12/24	8,370	8,170	8,370	8,340	4.51	630	4M	36B
1400/12/23	8,220	8,220	8,220	7,980	1.92	109	812K	7B
1400/12/22	7,750	7,660	7,960	7,830	3.16	307	2M	13B
1400/12/21	7,120	7,110	7,650	7,590	4.12	387	3M	23B
1400/12/18	7,070	7,070	7,300	7,290	(0.55)	188	658K	5B
1400/12/17	7,210	7,150	7,380	7,330	(0.41)	119	368K	3B
1400/12/16	7,500	7,250	7,500	7,360	0.27	272	874K	6B
1400/12/15	7,220	7,170	7,600	7,340	0.41	353	1M	10B
1400/12/14	7,100	7,100	7,460	7,310	(0.41)	290	815K	6B
1400/12/11	7,600	7,150	7,600	7,340	(0.27)	194	702K	5B
1400/12/09	7,190	7,190	7,490	7,360	0.27	185	892K	7B
1400/12/08	7,300	7,020	7,430	7,340	(0.41)	176	844K	6B
1400/12/07	7,370	7,100	7,540	7,370	0.0	174	738K	5B
1400/12/04	7,380	7,380	7,600	7,370	0.68	199	706K	5B
1400/12/03	7,200	7,060	7,500	7,320	1.81	312	2M	13B
1400/12/02	7,080	7,060	7,370	7,190	(0.28)	294	1M	8B
1400/12/01	7,100	7,050	7,330	7,210	(0.69)	215	758K	5B
1400/11/30	7,110	7,110	7,450	7,260	2.25	304	1M	10B
1400/11/27	7,130	6,960	7,330	7,100	1.57	329	2M	17B
1400/11/25	6,860	6,800	7,130	6,990	(0.29)	192	1M	7B
1400/11/24	7,000	6,800	7,140	7,010	(0.28)	127	418K	3B
1400/11/23	6,880	6,880	7,190	7,030	1.01	217	2M	17B
1400/11/20	6,800	6,780	7,190	6,960	(0.29)	218	2M	12B
1400/11/19	6,880	6,800	7,190	6,980	(0.29)	186	895K	6B
1400/11/18	7,030	6,760	7,150	7,000	(0.57)	212	952K	7B
1400/11/17	7,300	7,030	7,300	7,040	(4.74)	219	2M	15B
1400/11/16	7,550	7,350	7,830	7,390	(4.4)	369	2M	18B
1400/11/13	7,880	7,510	7,880	7,730	(1.9)	247	1M	9B
1400/11/12	8,120	7,610	8,120	7,880	(0.13)	256	972K	8B
1400/11/11	7,400	7,400	7,960	7,890	3.95	480	3M	20B
1400/11/10	7,640	7,410	7,710	7,590	(0.13)	252	1M	8B
1400/11/09	7,510	7,400	7,840	7,600	0.66	325	2M	17B
1400/11/06	7,500	7,440	7,980	7,550	(3.58)	312	2M	12B
1400/11/05	7,920	7,490	7,920	7,830	(0.63)	64	363K	3B
1400/11/04	7,640	7,600	7,770	7,880	(1.5)	135	632K	5B
1400/11/03	8,020	7,780	8,050	8,000	(2.2)	173	838K	7B
1400/11/02	8,130	8,020	8,490	8,180	(3.08)	255	1M	11B
1400/10/29	8,310	8,200	8,600	8,440	(1.97)	229	917K	8B
1400/10/28	8,540	8,490	9,100	8,610	(3.58)	350	2M	14B
1400/10/27	9,190	8,630	9,190	8,930	(0.45)	193	708K	6B
1400/10/26	9,400	8,940	9,400	8,970	(4.68)	379	2M	19B
1400/10/25	9,600	9,210	9,850	9,410	(2.89)	280	1M	14B
1400/10/22	9,200	9,200	9,790	9,690	3.86	436	3M	25B
1400/10/21	8,910	8,910	9,480	9,330	3.32	259	1M	13B
1400/10/20	9,000	8,900	9,340	9,030	(3.11)	329	2M	21B
1400/10/19	9,250	9,000	9,390	9,320	(1.38)	163	757K	7B
1400/10/18	9,600	9,160	9,630	9,450	(0.64)	192	922K	9B
1400/10/15	9,460	9,230	9,570	9,511	(1.3)	168	788K	7B
1400/10/14	9,420	9,300	9,839	9,636	(0.97)	190	427K	4B
1400/10/13	9,988	9,350	9,988	9,730	(0.63)	211	541K	5B
1400/10/12	9,994	9,701	10,050	9,792	(2.99)	272	1M	14B
1400/10/11	10,399	9,824	10,439	10,094	(2.39)	686	5M	52B
1400/10/08	10,180	10,020	10,785	10,341	(1.87)	503	2M	21B
1400/10/07	10,340	10,312	10,793	10,538	2.44	518	3M	31B
1400/10/06	10,260	10,010	10,299	10,287	4.87	286	3M	27B
1400/10/05	9,557	9,300	10,065	9,809	2.33	356	3M	26B
1400/10/04	9,744	9,324	9,940	9,586	0.89	247	879K	8B
1400/10/01	9,300	9,170	9,559	9,501	4.36	294	2M	16B
1400/09/30	8,820	8,820	9,289	9,104	0.32	256	636K	6B
1400/09/29	9,150	8,851	9,150	9,075	(2.32)	276	998K	9B
1400/09/28	9,299	8,931	9,300	9,291	(1.05)	191	463K	4B
1400/09/27	9,140	9,100	9,595	9,390	(0.67)	229	539K	5B
1400/09/24	9,331	9,133	9,530	9,453	(1.66)	233	558K	5B
1400/09/23	9,383	9,372	9,620	9,613	(2.55)	219	807K	8B
1400/09/22	9,701	9,630	10,054	9,865	(2.67)	199	851K	8B
1400/09/21	10,010	9,751	10,190	10,136	(0.99)	180	441K	4B
1400/09/20	10,200	10,000	10,420	10,237	(1.22)	244	651K	7B
1400/09/17	10,370	10,170	10,588	10,363	0.23	248	1M	11B
1400/09/16	10,012	10,012	10,490	10,339	(0.38)	191	333K	3B
1400/09/15	10,800	10,130	10,800	10,378	(0.18)	295	1M	11B
1400/09/14	10,406	10,315	10,990	10,397	(4.24)	493	2M	22B
1400/09/13	11,590	10,607	11,590	10,857	(2.76)	448	2M	20B
1400/09/10	10,970	10,750	11,207	11,165	4.60	591	3M	29B
1400/09/09	10,979	10,262	10,990	10,674	(0.04)	363	1M	15B
1400/09/08	10,885	10,360	11,220	10,678	(2.02)	377	1M	12B
1400/09/07	10,530	10,530	11,030	10,898	(1.44)	243	599K	6B
1400/09/06	10,980	10,640	11,388	11,057	(1.27)	229	657K	7B
1400/09/03	11,230	11,132	11,700	11,199	(4.42)	409	1M	16B
1400/09/02	11,700	11,402	11,891	11,717	2.50	394	1M	17B
1400/09/01	11,770	11,352	11,770	11,431	1.47	296	705K	8B
1400/08/30	11,010	11,000	11,592	11,265	0.14	437	2M	23B
1400/08/29	11,700	11,082	11,700	11,249	(3.57)	586	3M	29B
1400/08/26	11,580	11,555	12,100	11,665	(4.09)	920	4M	42B
1400/08/25	12,580	12,146	12,580	12,163	(4.87)	258	1M	15B
1400/08/24	13,090	12,712	13,090	12,785	(4.45)	344	1M	15B
1400/08/23	13,054	13,054	13,860	13,381	(1.21)	355	959K	13B
1400/08/22	13,588	12,901	13,830	13,545	0.35	454	1M	17B
1400/08/19	13,402	13,010	14,000	13,498	(0.47)	661	2M	23B
1400/08/18	13,700	12,910	13,800	13,562	2.42	642	2M	28B
1400/08/17	13,590	12,561	13,800	13,242	0.15	1,096	5M	61B
1400/08/16	14,220	13,080	14,220	13,222	(3.97)	707	2M	30B
1400/08/15	13,690	13,158	13,813	13,768	4.65	411	1M	16B
1400/08/12	13,325	12,834	13,325	13,156	3.66	375	1M	15B
1400/08/11	12,810	12,358	12,832	12,691	3.85	319	1M	17B
1400/08/10	11,998	11,533	12,348	12,221	3.92	607	4M	43B
1400/08/09	11,450	10,700	11,818	11,760	4.48	1,264	7M	77B
1400/08/08	10,950	10,552	11,284	11,256	4.74	751	4M	46B
1400/08/05	10,100	9,950	10,926	10,747	3.28	547	2M	22B
1400/08/04	10,244	10,037	10,700	10,406	(1.49)	418	1M	13B
1400/08/03	10,349	10,349	11,000	10,563	(3.03)	437	2M	22B
1400/08/01	11,385	10,689	11,385	10,893	(3.18)	318	886K	9B
1400/07/28	11,650	10,895	11,699	11,251	(1.89)	597	3M	32B
1400/07/27	11,120	11,120	11,988	11,468	(1.54)	462	2M	20B
1400/07/26	11,310	11,272	11,889	11,647	(1.72)	306	604K	7B
1400/07/25	12,300	11,520	12,300	11,851	(2.06)	378	1M	12B
1400/07/24	11,849	11,800	12,301	12,100	3.28	451	2M	21B
1400/07/21	11,710	11,697	12,000	11,716	(4.84)	423	2M	21B
1400/07/20	12,620	12,260	12,851	12,312	(4.6)	415	2M	19B
1400/07/19	13,200	12,660	13,626	12,905	(2.7)	565	1M	19B
1400/07/18	13,450	13,232	13,800	13,263	(4.77)	593	2M	25B
1400/07/17	14,690	13,864	14,690	13,928	(4.56)	429	1M	19B
1400/07/14	14,650	14,311	14,710	14,593	3.31	465	1M	16B
1400/07/12	13,438	13,438	14,438	14,126	2.73	594	2M	28B
1400/07/11	13,700	13,695	14,150	13,751	(4.61)	737	2M	29B
1400/07/10	15,380	13,952	15,380	14,415	(1.85)	1,214	3M	43B
1400/07/07	14,500	14,400	14,851	14,686	3.83	934	2M	28B
1400/07/06	13,990	13,600	14,361	14,144	3.41	1,064	3M	35B
1400/07/04	13,893	13,200	13,970	13,678	0.72	886	2M	23B
1400/07/03	13,240	13,240	13,800	13,580	2.64	757	2M	24B
1400/06/31	13,900	13,171	13,930	13,231	(4.57)	878	3M	41B
1400/06/30	14,000	13,793	14,600	13,864	(4.5)	752	3M	42B
1400/06/29	14,520	14,337	15,340	14,518	(3.8)	1,135	3M	49B
1400/06/28	15,027	14,903	15,700	15,091	(3.8)	585	1M	19B
1400/06/27	16,100	15,525	16,779	15,687	(4.01)	859	2M	24B
1400/06/24	17,000	16,210	17,000	16,342	(4.23)	1,125	3M	42B
1400/06/23	16,815	16,010	17,350	17,063	1.48	722	1M	25B
1400/06/22	17,900	16,670	17,900	16,814	(4.18)	1,020	2M	38B
1400/06/21	18,250	17,455	18,250	17,547	(4.5)	682	2M	33B
1400/06/20	18,229	17,770	18,600	18,373	3.50	1,271	3M	62B
1400/06/17	17,900	17,295	18,500	17,751	(1.51)	1,440	3M	49B
1400/06/16	18,060	17,987	18,460	18,023	(4.81)	1,319	4M	64B
1400/06/15	19,425	18,454	19,660	18,933	(2.53)	1,974	4M	82B
1400/06/14	19,660	18,688	19,660	19,425	3.74	896	2M	44B
1400/06/13	18,446	18,341	18,975	18,724	3.61	1,457	4M	75B
1400/06/10	16,910	16,910	18,340	18,072	3.46	1,313	4M	70B
1400/06/09	17,373	17,371	17,890	17,467	(4.47)	1,332	5M	83B
1400/06/08	18,525	18,214	18,750	18,285	(4.63)	559	2M	29B
1400/06/07	19,390	18,520	19,796	19,172	(1.65)	2,372	6M	118B
1400/06/06	19,097	19,020	19,840	19,494	2.08	1,870	5M	102B
1400/06/03	19,410	18,790	19,580	19,097	(0.24)	2,306	6M	111B
1400/06/02	18,550	18,550	19,183	19,142	4.77	1,580	6M	114B
1400/06/01	18,420	17,728	18,600	18,270	(2.1)	1,613	5M	83B
1400/05/31	18,740	17,901	19,180	18,661	(0.97)	2,455	6M	103B
1400/05/24	19,121	18,737	19,690	18,843	(4.46)	2,633	7M	134B
1400/05/23	20,480	18,990	20,480	19,723	(0.4)	1,758	4M	76B
1400/05/20	19,720	18,920	20,300	19,802	0.43	3,549	9M	174B
1400/05/19	20,400	19,344	20,770	19,718	(3.16)	4,614	13M	264B
1400/05/18	20,700	20,033	21,000	20,362	(3.44)	4,694	15M	308B
1400/05/17	22,750	20,748	22,750	21,087	(3.44)	4,290	23M	491B
1400/05/16	21,839	21,839	21,839	21,839	(5.0)	345	1M	22B
1400/05/13	24,270	22,090	24,405	22,988	(1.14)	1,825	11M	256B
1400/05/12	23,080	22,500	23,319	23,252	4.70	2,072	9M	205B
1400/05/11	22,019	22,019	23,159	22,209	(4.18)	1,881	8M	169B
1400/05/10	22,777	22,777	22,777	23,177	(3.33)	136	401K	9B
1400/05/09	25,690	23,679	25,690	23,975	(3.81)	1,017	7M	168B
1400/05/06	25,091	24,000	25,091	24,925	4.30	2,070	11M	266B
1400/05/04	23,950	23,947	24,220	23,897	2.02	97	530K	13B
1400/04/28	23,100	23,000	23,459	23,423	4.84	1,620	6M	152B
1400/04/27	21,450	21,450	22,497	22,342	4.28	1,479	6M	138B
1400/04/26	22,340	21,172	22,340	21,426	(3.86)	1,559	5M	118B
1400/04/23	22,250	21,450	22,507	22,286	3.97	2,052	12M	268B
1400/04/22	20,200	20,020	21,968	21,436	2.46	2,187	7M	155B
1400/04/21	22,690	20,566	22,690	20,922	(3.35)	2,433	11M	240B
1400/04/20	21,650	21,193	21,678	21,648	4.85	1,854	8M	180B
1400/04/19	20,011	20,011	20,746	20,646	4.49	512	2M	43B
1400/04/16	19,285	18,887	19,828	19,759	4.63	1,098	5M	98B
1400/04/15	18,900	18,151	18,911	18,884	4.85	1,112	5M	98B
1400/04/14	17,660	17,220	18,067	18,011	4.67	1,008	5M	84B
1400/04/13	16,200	16,200	17,621	17,207	2.53	1,206	6M	108B
1400/04/12	16,360	16,360	17,090	16,782	3.10	1,014	3M	54B
1400/04/09	15,700	15,400	16,650	16,278	2.65	1,652	5M	89B
1400/04/08	16,230	15,355	16,760	15,858	(1.89)	1,770	5M	83B
1400/04/07	16,371	15,987	16,800	16,163	(3.95)	2,072	7M	115B
1400/04/06	17,100	16,776	17,480	16,828	(4.7)	982	3M	55B
1400/04/05	18,140	17,377	18,940	17,658	(3.46)	1,930	5M	90B
1400/04/02	17,700	17,615	18,473	18,291	3.96	2,693	10M	183B
1400/04/01	17,443	17,443	18,270	17,594	(9.22)	4,330	13M	230B
1400/03/31	18,419	18,419	18,419	19,381	(0.04)	9	5K	101M
1400/03/30	18,430	18,430	18,430	19,388	(0.06)	4	9K	169M
1400/03/29	18,430	18,430	18,430	19,399	(0.01)	1	432	8M
1400/03/26	18,479	18,479	18,479	19,400	(0.26)	1	40K	739M
1400/03/25	18,531	18,531	18,531	19,451	(0.28)	8	43K	804M
1400/03/24	18,599	18,599	18,599	19,506	(0.36)	10	56K	1B
1400/03/23	18,612	18,612	18,612	19,577	(0.07)	9	11K	211M
1400/03/18	18,619	18,619	18,619	19,591	(0.04)	9	5K	97M
1400/03/17	18,621	18,621	18,621	19,598	(0.02)	3	2K	44M
1400/03/12	18,628	18,628	18,628	19,601	(0.04)	10	4K	67M
1400/03/11	18,633	18,633	18,633	19,608	(0.03)	5	3K	49M
1400/03/10	18,661	18,661	18,661	19,613	(0.15)	7	16K	299M
1400/03/09	18,763	18,763	18,763	19,643	(0.54)	38	58K	1B
1400/03/08	19,750	19,750	19,750	19,750	(30.04)	47	546K	11B
1400/03/02	27,087	27,087	27,087	28,510	(0.01)	1	721	20M
1400/02/28	27,089	27,089	27,089	28,512	(0.01)	2	719	19M
1400/02/27	27,090	27,090	27,090	28,514	0.0	1	196	5M
1400/02/26	27,091	27,091	27,091	28,515	0.0	1	200	5M
1400/02/25	27,093	27,093	27,093	28,516	(0.01)	2	586	16M
1400/02/21	27,664	27,664	27,664	28,518	0.0	3	1K	30M
1400/02/15	27,665	27,665	27,665	28,519	0.0	2	2K	44M
1400/02/12	27,665	27,665	27,665	28,520	0.0	2	625	17M
1400/02/11	27,665	27,665	27,665	28,520	0.0	1	183	5M
1400/02/08	27,665	27,665	27,665	28,520	0.0	1	183	5M
1400/02/07	27,684	27,684	27,684	28,520	(0.07)	6	42K	1B
1400/01/30	27,970	27,970	27,970	28,540	0.0	3	785	22M
1400/01/29	27,970	27,970	27,970	28,540	0.0	2	430	12M
1400/01/28	27,970	27,970	27,970	28,540	0.0	2	640	18M
1400/01/24	27,970	27,970	27,970	28,540	0.0	4	1K	41M
1400/01/23	27,971	27,971	27,971	28,540	0.0	2	4K	107M
1400/01/22	27,971	27,971	27,971	28,541	0.0	1	1K	28M
1400/01/21	28,036	28,036	28,036	28,541	(0.23)	6	205K	6B
1400/01/18	28,036	28,036	28,036	28,608	0.0	1	181	5M
1400/01/17	28,036	28,036	28,036	28,608	0.0	1	100	3M
1400/01/16	28,045	28,045	28,045	28,608	(0.03)	5	27K	751M
1400/01/14	28,046	28,046	28,046	28,617	0.0	4	2K	55M
1400/01/11	28,047	28,047	28,047	28,618	0.0	3	2K	44M
1400/01/10	28,051	28,051	28,051	28,619	(0.01)	9	12K	327M
1400/01/08	28,060	28,060	28,060	28,623	(0.03)	14	26K	739M
1400/01/07	28,065	28,065	28,065	28,632	(0.02)	15	17K	463M
1399/12/27	28,066	28,066	28,066	28,637	0.0	8	4K	100M
1399/12/26	28,079	28,079	28,079	28,638	(0.05)	16	42K	1B
1399/12/25	28,080	28,080	28,080	28,652	0.0	9	4K	117M
1399/12/24	28,157	28,157	28,157	28,653	(0.27)	23	233K	7B
1399/12/23	28,572	28,572	28,572	28,731	(1.45)	56	1M	36B
1399/12/20	28,586	28,586	28,586	29,155	(0.05)	12	41K	1B
1399/12/19	28,588	28,588	28,588	29,169	(0.01)	6	6K	173M
1399/12/18	28,588	28,588	28,588	29,171	0.0	5	1K	37M
1399/12/17	28,603	28,603	28,603	29,171	(0.05)	3	43K	1B
1399/12/16	28,604	28,604	28,604	29,186	0.0	3	4K	122M
1399/12/13	28,607	28,607	28,607	29,187	(0.01)	8	8K	231M
1399/12/12	28,609	28,609	28,609	29,190	(0.01)	7	5K	149M
1399/12/11	28,610	28,610	28,610	29,192	0.0	5	2K	54M
1399/12/10	28,613	28,613	28,613	29,193	(0.01)	5	9K	271M
1399/12/09	28,618	28,618	28,618	29,196	(0.02)	14	18K	527M
1399/12/06	28,624	28,624	28,624	29,202	(0.02)	10	17K	480M
1399/12/05	28,640	28,640	28,640	29,208	(0.05)	31	45K	1B
1399/12/04	28,645	28,645	28,645	29,224	(0.02)	12	16K	450M
1399/12/03	28,685	28,685	28,685	29,229	(0.14)	14	119K	3B
1399/12/02	28,746	28,746	28,746	29,270	(0.21)	37	180K	5B
1399/11/29	29,030	29,015	29,607	29,332	(0.93)	381	1M	29B
1399/11/28	29,474	29,474	30,610	29,607	(1.56)	2,586	11M	340B
1399/11/27	29,538	29,538	29,538	30,075	(0.22)	54	184K	5B
1399/11/26	30,990	30,067	30,990	30,140	(1.76)	267	2M	57B
1399/11/25	30,130	30,081	31,017	30,680	4.85	3,298	9M	285B
1399/11/21	28,957	28,957	30,481	29,262	(4.0)	4,886	19M	542B
1399/11/20	31,596	30,017	31,596	30,481	(3.53)	680	2M	62B
1399/11/19	31,330	31,330	32,700	31,596	(4.19)	6,354	24M	764B
1399/11/18	33,500	31,834	33,500	32,978	(1.58)	337	1M	43B
1399/11/15	33,509	33,509	33,509	33,509	5.00	491	3M	89B
1399/11/14	31,700	31,000	31,974	31,914	4.80	552	2M	72B
1399/11/13	30,450	29,640	30,511	30,452	4.79	1,070	4M	116B
1399/11/12	29,291	28,010	29,291	29,059	4.17	1,894	8M	222B
1399/11/11	27,975	27,000	27,975	27,897	4.71	1,686	9M	244B
1399/11/08	25,922	25,791	26,946	26,643	3.82	1,457	5M	132B
1399/11/07	25,140	24,803	27,262	25,663	(1.7)	3,527	10M	265B
1399/11/06	26,220	25,382	27,430	26,108	(2.28)	1,969	5M	132B
1399/11/05	28,300	26,356	28,300	26,717	(3.7)	1,635	9M	244B
1399/10/30	27,329	27,329	27,329	27,743	(3.56)	116	1M	33B
1399/10/29	27,438	27,438	27,438	28,767	(0.4)	32	135K	4B
1399/10/27	28,068	28,068	28,550	28,882	(2.24)	185	765K	21B
1399/10/24	29,515	29,494	30,180	29,545	(4.83)	1,418	5M	145B
1399/10/23	32,071	29,580	32,600	31,046	(0.29)	3,063	6M	190B
1399/10/22	30,080	28,620	31,563	31,136	3.58	3,608	11M	339B
1399/10/21	32,370	29,299	32,370	30,060	(2.53)	5,556	15M	448B
1399/10/20	30,780	29,660	30,893	30,841	4.82	1,574	5M	167B
1399/10/17	29,478	28,490	29,488	29,422	4.76	3,157	11M	323B
1399/10/16	26,900	26,503	29,291	28,084	0.67	5,759	18M	496B
1399/10/15	28,000	27,040	29,000	27,897	(1.99)	3,263	8M	236B
1399/10/14	29,980	27,156	30,014	28,463	(0.43)	6,524	23M	654B
1399/10/13	27,840	26,577	29,373	28,585	2.18	4,533	11M	323B
1399/10/10	28,050	26,500	28,056	27,975	4.70	4,138	17M	465B
1399/10/09	26,500	26,000	26,920	26,720	4.22	975	4M	98B
1399/10/08	24,400	23,921	26,437	25,639	1.83	4,805	15M	382B
1399/10/07	26,980	24,412	26,980	25,179	(2.01)	6,183	25M	625B
1399/10/06	25,772	25,772	25,772	25,696	4.69	393	2M	49B
1399/10/03	24,948	24,948	24,948	24,545	3.30	303	2M	41B
1399/10/02	24,173	24,173	24,173	23,760	3.21	311	2M	39B
1399/10/01	23,022	23,022	23,022	23,022	5.00	582	3M	61B
1399/09/30	21,926	21,926	21,926	21,926	5.00	571	3M	68B
1399/09/29	20,886	20,001	20,886	20,882	4.98	777	5M	104B
1399/09/26	19,816	19,816	20,842	19,892	(4.63)	1,023	4M	73B
1399/09/25	19,879	19,879	19,879	20,858	(0.32)	50	154K	3B
1399/09/22	21,750	21,004	21,750	20,925	0.84	264	689K	15B
1399/09/19	21,002	19,100	21,002	20,750	3.74	2,408	8M	165B
1399/09/18	19,600	19,107	20,062	20,002	4.68	1,022	3M	65B
1399/09/17	18,490	17,630	19,167	19,107	4.67	1,223	7M	138B
1399/09/16	18,261	17,750	18,261	18,255	4.96	660	4M	71B
1399/09/15	17,300	17,300	17,626	17,392	3.60	294	2M	38B
1399/09/12	16,500	15,600	16,980	16,787	3.80	1,174	4M	67B
1399/09/11	16,583	15,794	16,583	16,172	2.39	734	2M	36B
1399/09/10	16,141	15,580	16,141	15,794	2.74	460	2M	31B
1399/09/09	15,550	15,010	15,564	15,373	3.71	513	3M	43B
1399/09/08	14,400	13,852	15,220	14,823	2.26	708	3M	38B
1399/09/05	13,950	13,830	14,835	14,496	(0.41)	682	2M	22B
1399/09/04	15,128	13,750	15,128	14,556	1.03	797	2M	28B
1399/09/03	14,550	13,249	14,643	14,408	3.31	828	4M	52B
1399/09/02	13,990	13,030	14,390	13,946	1.70	596	2M	29B
1399/09/01	14,245	13,200	14,270	13,713	0.64	772	3M	35B
1399/08/28	13,629	13,000	13,950	13,626	(0.02)	992	3M	37B
1399/08/27	13,437	13,437	14,200	13,629	(3.64)	1,227	4M	58B
1399/08/26	13,461	13,461	13,461	14,144	(0.18)	51	120K	2B
1399/08/25	14,100	13,757	14,480	14,169	(2.15)	373	2M	21B
1399/08/24	13,888	13,888	15,300	14,481	(0.94)	1,125	3M	41B
1399/08/21	13,950	13,950	13,950	14,618	(0.45)	83	292K	4B
1399/08/20	14,222	14,220	15,040	14,684	(1.9)	396	1M	19B
1399/08/19	14,571	14,571	15,000	14,968	(2.41)	242	2M	23B
1399/08/18	14,576	14,576	14,576	15,337	(0.04)	10	24K	345M
1399/08/17	14,580	14,580	14,580	15,343	(0.03)	13	17K	254M
1399/08/14	14,588	14,588	14,588	15,347	(0.05)	31	32K	461M
1399/08/12	14,604	14,604	14,604	15,355	(0.11)	34	68K	997M
1399/08/11	15,081	15,081	16,000	15,372	(3.16)	511	2M	34B
1399/08/10	15,095	15,095	15,095	15,874	(0.09)	43	58K	881M
1399/08/07	15,110	15,110	15,110	15,889	(0.1)	20	64K	966M
1399/08/06	15,119	15,119	15,119	15,905	(0.06)	12	37K	560M
1399/08/05	15,130	15,130	15,130	15,914	(0.08)	16	47K	710M
1399/08/03	15,144	15,144	15,144	15,926	(0.09)	42	59K	889M
1399/07/30	15,806	15,806	16,570	15,941	(4.18)	492	3M	42B
1399/07/29	15,814	15,814	15,814	16,637	(0.05)	17	33K	522M
1399/07/28	15,863	15,863	15,863	16,646	(0.31)	22	181K	3B
1399/07/27	16,112	15,953	16,200	16,697	(0.57)	143	357K	6B
1399/07/23	17,730	16,126	17,790	16,792	(1.07)	1,578	4M	74B
1399/07/22	17,068	16,010	17,068	16,974	4.42	1,028	3M	58B
1399/07/21	16,387	15,750	16,455	16,256	3.73	759	3M	41B
1399/07/20	14,990	14,990	16,566	15,672	(0.67)	2,551	10M	152B
1399/07/19	15,016	15,016	15,016	15,778	(0.18)	69	114K	2B
1399/07/16	15,081	15,081	15,081	15,806	(0.43)	107	266K	4B
1399/07/15	16,740	15,146	16,740	15,874	(0.31)	46	196K	3B
1399/07/14	15,146	15,146	15,146	15,923	(0.13)	7	79K	1B
1399/07/13	15,172	15,172	15,172	15,943	(0.17)	24	106K	2B
1399/07/12	15,218	15,218	15,218	15,970	(0.3)	37	189K	3B
1399/07/09	15,223	15,223	15,223	16,018	(0.04)	19	23K	356M
1399/07/08	15,225	15,225	15,225	16,024	(0.01)	4	6K	93M
1399/07/07	15,226	15,226	15,226	16,026	(0.01)	3	2K	38M
1399/07/06	15,230	15,230	15,230	16,027	(0.02)	11	14K	218M
1399/07/05	15,236	15,236	15,236	16,031	(0.04)	26	24K	370M
1399/07/02	15,253	15,253	15,253	16,037	(0.11)	41	70K	1B
1399/07/01	15,261	15,261	15,261	16,055	(0.06)	30	36K	556M
1399/06/31	15,283	15,283	15,283	16,064	(0.14)	33	87K	1B
1399/06/30	15,312	15,312	15,312	16,087	(0.19)	21	114K	2B
1399/06/29	15,332	15,332	15,332	16,117	(0.13)	45	82K	1B
1399/06/26	16,910	16,065	16,910	16,138	(10.89)	759	3M	44B
1399/05/21	73,916	73,916	80,393	79,875	4.32	946	924K	74B
1399/05/20	78,970	75,722	78,970	76,565	(3.94)	923	501K	38B
1399/05/19	83,136	78,980	84,500	79,707	(4.12)	1,751	893K	71B
1399/05/15	88,000	80,561	88,000	83,136	(1.96)	2,247	1M	87B
1399/05/14	85,400	82,000	85,601	84,801	4.02	2,341	1M	91B
1399/05/13	81,696	77,800	81,696	81,525	4.78	1,437	1M	85B
1399/05/12	80,420	80,420	80,420	77,806	1.59	468	213K	17B
1399/05/11	78,331	75,000	78,331	76,591	2.67	669	397K	31B
1399/05/08	75,990	73,551	76,239	74,601	1.42	1,095	385K	29B
1399/05/07	74,689	72,115	76,000	73,558	(2.09)	1,290	532K	39B
1399/05/06	74,689	74,689	78,000	75,128	(4.44)	1,236	681K	51B
1399/05/05	81,700	76,957	81,700	78,619	(2.95)	1,036	502K	39B
1399/05/04	77,338	77,000	81,727	81,007	4.07	1,380	638K	52B
1399/05/01	78,600	77,336	80,689	77,836	(4.39)	1,397	604K	47B
1399/04/31	81,500	80,846	84,000	81,406	(4.34)	1,489	1M	83B
1399/04/30	85,000	83,315	89,200	85,101	(2.96)	2,596	1M	97B
1399/04/29	92,010	85,781	93,970	87,699	(2.88)	2,943	2M	164B
1399/04/28	88,563	88,563	94,000	90,295	(3.14)	3,964	3M	251B
1399/04/25	94,555	89,620	94,555	93,224	3.52	3,944	3M	240B
1399/04/24	92,145	92,145	92,145	90,053	2.62	438	326K	30B
1399/04/23	90,014	90,014	90,014	87,758	2.37	471	295K	27B
1399/04/22	88,446	88,446	88,446	85,728	1.77	403	221K	20B
1399/04/21	84,238	82,238	84,238	84,235	5.00	1,178	997K	84B
1399/04/18	81,024	75,256	81,024	80,227	3.97	2,228	2M	142B
1399/04/17	79,086	79,086	79,086	77,166	2.45	430	325K	26B
1399/04/16	78,018	78,018	78,018	75,320	1.37	307	181K	14B
1399/04/15	69,800	69,800	75,635	74,303	3.15	1,483	875K	65B
1399/04/14	73,000	71,655	74,560	72,034	(4.5)	3,079	1M	107B
1399/04/11	79,576	73,790	79,690	75,426	(2.89)	2,819	1M	99B
1399/04/10	80,031	77,200	80,031	77,673	1.91	614	335K	26B
1399/04/08	79,791	75,802	79,791	76,220	(4.48)	1,818	927K	71B
1399/04/07	80,000	78,560	81,000	79,791	1.67	1,199	529K	42B
1399/04/04	76,945	76,945	80,030	78,479	(3.1)	1,203	578K	45B
1399/04/03	81,000	78,787	84,000	80,991	(1.15)	2,420	1M	89B
1399/04/02	83,600	81,100	83,600	81,930	(3.59)	2,683	1M	96B
1399/04/01	87,173	83,100	87,173	84,978	2.33	3,479	2M	142B
1399/03/31	83,800	79,900	84,241	83,041	3.50	2,791	2M	144B
1399/03/27	77,450	77,450	81,216	80,230	3.72	1,960	849K	68B
1399/03/26	80,000	74,887	80,800	77,349	(1.88)	2,634	1M	97B
1399/03/25	80,000	78,310	82,500	78,828	(4.37)	2,479	1M	103B
1399/03/24	86,000	81,650	86,200	82,431	(4.09)	4,134	2M	154B
1399/03/21	87,000	83,116	87,260	85,947	3.41	2,414	1M	96B
1399/03/20	83,115	81,000	83,115	83,110	4.99	1,027	741K	62B
1399/03/19	79,620	77,500	79,620	79,158	4.39	1,204	703K	56B
1399/03/18	77,523	77,523	77,523	75,829	2.70	718	376K	29B
1399/03/17	75,540	74,444	75,540	73,832	2.63	762	382K	29B
1399/03/13	68,888	68,888	74,019	71,943	0.08	2,299	921K	66B
1399/03/12	71,773	71,773	73,999	71,883	(4.85)	1,803	869K	62B
1399/03/11	78,000	74,564	79,999	75,550	(3.74)	1,444	590K	44B
1399/03/10	82,688	82,688	82,688	78,488	0.42	99	46K	4B
1399/02/31	79,506	77,766	81,200	78,560	(4.03)	3,238	1M	106B
1399/02/30	85,490	79,500	85,490	81,858	(0.99)	2,598	995K	81B
1399/02/29	79,950	79,949	88,195	82,674	(1.76)	3,584	2M	150B
1399/02/28	81,685	81,685	81,685	84,156	(2.13)	594	243K	20B
1399/02/27	83,082	83,082	83,082	85,984	(1.68)	521	192K	16B
1399/02/24	87,277	87,277	89,799	87,454	(4.81)	2,212	948K	83B
1399/02/23	88,822	88,822	88,822	91,870	(1.74)	490	182K	16B
1399/02/22	92,203	92,203	93,999	93,496	(3.67)	1,064	400K	37B
1399/02/21	105,000	95,026	105,000	97,055	(2.97)	3,727	2M	151B
1399/02/20	100,001	97,855	100,162	100,027	4.86	2,145	1M	108B
1399/02/17	94,000	89,920	98,250	95,393	0.79	2,941	1M	133B
1399/02/16	97,840	88,545	97,855	94,643	1.55	4,446	2M	212B
1399/02/15	94,700	87,200	94,975	93,196	3.03	5,453	3M	292B
1399/02/14	91,618	91,618	91,618	90,453	3.66	727	440K	40B
1399/02/13	86,000	86,000	87,528	87,256	4.67	1,920	1M	100B
1399/02/10	82,980	81,500	85,300	83,360	0.90	5,801	3M	228B
1399/02/09	84,500	81,510	84,500	82,616	(0.27)	3,273	2M	124B
1399/02/08	82,506	81,327	83,500	82,841	(0.84)	3,633	2M	143B
1399/02/07	86,790	81,021	86,790	83,546	(2.03)	7,080	4M	307B
1399/02/06	82,100	82,100	87,197	85,279	1.22	11,838	7M	570B
1399/02/03	81,500	81,150	84,871	84,249	4.23	3,747	3M	216B
1399/02/02	79,101	79,101	82,199	80,830	(0.86)	1,966	812K	66B
1399/02/01	83,000	80,000	83,000	81,531	(0.1)	2,106	828K	68B
1399/01/31	86,400	79,977	86,400	81,614	(3.06)	3,718	2M	130B
1399/01/30	84,499	82,370	85,700	84,186	2.91	3,191	1M	103B
1399/01/27	84,000	80,000	84,000	81,804	(0.24)	2,389	891K	73B
1399/01/26	81,674	81,674	84,000	81,999	(4.62)	2,074	797K	65B
1399/01/25	89,508	85,033	89,662	85,972	(3.95)	1,787	812K	70B
1399/01/24	91,436	84,313	91,436	89,508	2.79	3,061	1M	128B
1399/01/23	86,990	85,000	88,184	87,082	3.69	1,819	815K	71B
1399/01/20	84,191	82,960	84,191	83,985	4.74	2,765	1M	115B
1399/01/19	80,700	79,000	83,612	80,182	(0.61)	2,609	891K	71B
1399/01/18	81,831	78,622	83,000	80,677	(2.51)	1,794	627K	51B
1399/01/17	84,300	81,200	85,500	82,758	0.70	1,894	465K	39B
1399/01/16	82,000	79,998	83,891	82,179	2.86	2,779	1M	86B
1399/01/11	84,500	78,798	84,500	79,897	(3.67)	2,253	807K	64B
1399/01/10	86,101	80,000	86,101	82,944	1.15	2,831	861K	71B
1399/01/09	83,722	81,000	83,722	82,001	2.84	1,078	368K	31B
1399/01/06	81,945	81,945	81,945	79,736	2.17	540	282K	23B
1399/01/05	80,000	73,198	80,902	78,043	1.29	2,031	811K	63B
1398/12/28	77,100	76,000	79,005	77,050	(1.74)	2,136	524K	40B
1398/12/27	75,857	75,012	80,479	78,417	(0.34)	1,179	381K	30B
1398/12/26	81,800	78,000	81,800	78,684	0.89	1,188	408K	32B
1398/12/25	75,375	75,375	81,490	77,993	(1.7)	1,056	347K	27B
1398/12/24	81,900	77,379	82,458	79,342	(2.59)	1,212	381K	30B
1398/12/21	80,000	79,995	82,900	81,451	0.15	1,822	432K	35B
1398/12/20	79,930	79,930	83,101	81,328	(3.34)	1,372	421K	34B
1398/12/19	81,046	81,046	81,046	84,136	(1.38)	603	156K	13B
1398/12/17	88,370	83,697	89,000	85,311	(3.17)	2,417	705K	60B
1398/12/14	88,363	86,063	88,363	88,102	4.69	2,162	1M	106B
1398/12/13	83,501	82,900	85,151	84,156	3.77	1,879	809K	68B
1398/12/12	81,998	80,560	82,600	81,097	0.62	2,814	997K	81B
1398/12/11	81,300	79,870	81,300	80,600	2.13	2,170	816K	66B
1398/12/10	82,500	77,951	82,500	78,919	(3.82)	2,918	959K	76B
1398/12/07	83,000	80,891	83,600	82,053	0.24	2,908	983K	81B
1398/12/06	82,000	80,880	82,400	81,858	1.80	3,149	1M	86B
1398/12/05	82,000	79,086	82,797	80,407	(1.0)	3,401	1M	110B
1398/12/04	83,000	80,496	83,350	81,223	0.91	3,712	1M	102B
1398/12/03	77,000	77,000	83,700	80,492	(0.17)	2,599	1M	85B
1398/11/30	78,723	78,723	85,900	80,627	(2.7)	3,751	1M	104B
1398/11/29	83,528	82,747	83,530	82,866	(4.86)	628	205K	17B
1398/11/28	90,100	84,100	90,100	87,102	1.44	2,474	889K	77B
1398/11/27	86,101	84,001	86,101	85,865	4.71	1,564	721K	62B
1398/11/26	82,800	79,000	83,528	82,001	3.08	2,824	1M	120B
1398/11/23	82,800	77,000	82,800	79,551	0.71	3,071	1M	103B
1398/11/21	78,501	78,464	82,600	78,989	(4.36)	2,335	3M	200B
1398/11/20	82,593	82,593	82,593	82,593	(5.0)	300	95K	8B
1398/11/19	86,940	86,940	86,940	86,940	(5.0)	259	103K	9B
1398/11/16	91,515	91,515	91,515	91,515	(5.0)	243	48K	4B
1398/11/15	96,278	96,278	99,000	96,331	(4.95)	1,052	589K	57B
1398/11/14	98,652	98,299	103,000	101,345	2.73	957	248K	25B
1398/11/13	104,980	97,000	104,980	98,652	(2.75)	1,190	434K	43B
1398/11/12	104,207	98,997	109,417	101,438	2.21	1,192	514K	52B
1398/11/08	99,450	94,767	99,450	99,245	4.77	90	53K	5B
1398/11/07	94,767	91,001	94,767	94,730	4.96	739	277K	26B
1398/11/06	87,000	87,000	90,739	90,255	4.44	1,277	555K	50B
1398/11/05	87,430	84,590	88,500	86,419	(2.85)	2,158	805K	70B
1398/11/02	96,132	86,979	96,132	88,950	(2.85)	3,078	1M	124B
1398/11/01	91,556	91,556	91,556	91,556	5.00	317	101K	9B
1398/10/30	87,197	87,197	87,197	87,197	5.00	400	190K	17B
1398/10/29	83,999	80,000	84,046	83,045	3.75	1,220	651K	54B
1398/10/28	80,079	78,600	80,079	80,044	4.95	910	504K	40B
1398/10/25	73,902	73,902	76,487	76,266	4.70	630	383K	29B
1398/10/24	73,880	70,005	74,355	72,845	2.85	1,431	848K	62B
1398/10/23	70,863	70,000	70,863	70,824	4.94	961	958K	68B
1398/10/22	67,489	67,489	67,489	67,489	5.00	266	56K	4B
1398/10/21	64,276	64,276	64,276	64,276	2.00	264	244K	16B
1398/10/18	63,016	63,016	63,016	63,016	(2.0)	36	56K	4B
1398/10/17	63,613	63,399	66,735	64,302	(3.65)	333	193K	12B
1398/10/15	65,907	65,907	72,499	66,735	(3.81)	995	648K	43B
1398/10/14	69,375	69,375	69,375	69,375	(5.0)	51	12K	806M
1398/10/11	73,800	69,220	75,500	73,026	1.47	1,984	835K	61B
1398/10/10	72,096	67,500	72,096	71,965	4.81	1,423	935K	67B
1398/10/09	68,663	68,663	68,663	68,663	5.00	292	202K	14B
1398/10/08	65,394	65,394	65,394	65,394	5.00	417	338K	22B
1398/10/07	62,300	61,050	62,786	62,280	4.15	808	461K	29B
1398/10/04	59,746	57,901	60,600	59,797	0.09	934	354K	21B
1398/10/03	60,211	57,600	62,000	59,746	(0.79)	1,074	469K	28B
1398/10/02	61,009	57,917	63,000	60,220	(1.22)	1,409	718K	43B
1398/10/01	62,500	60,141	62,500	60,965	(2.64)	1,112	519K	32B
1398/09/30	66,001	61,500	66,011	62,618	(2.64)	1,137	431K	27B
1398/09/27	66,800	62,990	66,800	64,316	(0.26)	1,136	402K	26B
1398/09/26	66,600	63,746	66,600	64,485	(1.12)	1,405	489K	32B
1398/09/25	63,550	63,550	66,153	65,215	2.98	1,517	630K	41B
1398/09/24	64,461	58,323	64,461	63,326	3.15	2,169	1M	71B
1398/09/23	61,392	61,392	61,392	61,392	5.00	473	85K	5B
1398/09/20	54,800	54,800	60,014	58,469	2.30	2,365	1M	74B
1398/09/19	57,157	57,157	57,157	57,157	(5.0)	309	132K	8B
1398/09/18	62,520	59,961	62,520	60,165	(4.68)	663	222K	13B
1398/09/17	65,809	62,519	66,377	63,116	(4.09)	1,839	752K	47B
1398/09/16	66,940	64,500	66,969	65,809	2.46	1,493	753K	50B
1398/09/13	66,000	62,000	66,302	64,227	0.69	2,127	990K	64B
1398/09/12	64,000	62,866	66,213	63,790	(3.6)	2,054	941K	60B
1398/09/11	68,500	65,272	69,804	66,172	(3.69)	3,237	2M	104B
1398/09/10	66,141	66,141	69,448	68,707	9.07	2,309	1M	86B
1398/09/04	62,992	62,992	62,992	62,992	5.00	420	121K	8B
1398/09/03	59,993	59,993	59,993	59,993	5.00	350	238K	14B
1398/09/02	57,137	57,137	57,137	57,137	5.00	313	129K	7B
1398/08/29	54,417	54,417	54,417	54,417	5.00	816	535K	29B
1398/08/28	51,000	50,001	52,159	51,826	4.33	672	303K	16B
1398/08/27	48,400	48,400	50,918	49,676	(2.49)	3,173	4M	185B
1398/08/26	50,929	50,928	53,800	50,947	(4.96)	503	431K	22B
1398/08/25	55,027	49,787	55,027	53,608	2.29	3,132	2M	96B
1398/08/22	52,407	52,407	52,407	52,407	5.00	513	161K	8B
1398/08/21	49,912	49,912	49,912	49,912	5.00	445	142K	7B
1398/08/20	47,541	47,400	47,541	47,536	4.99	648	216K	10B
1398/08/19	45,200	44,200	45,286	45,278	4.98	1,539	1M	57B
1398/08/18	42,000	41,980	43,521	43,130	4.06	1,937	988K	43B
1398/08/14	39,862	39,862	43,995	41,449	(1.22)	1,545	846K	35B
1398/08/13	43,505	41,462	43,505	41,960	(3.86)	354	203K	8B
1398/08/12	46,500	43,476	46,500	43,644	(4.63)	628	395K	17B
1398/08/11	47,100	44,650	47,100	45,764	0.71	1,549	538K	25B
1398/08/08	45,750	44,480	45,799	45,441	4.18	1,197	825K	37B
1398/08/06	43,499	41,500	44,480	43,619	2.97	1,803	821K	36B
1398/08/04	43,500	41,800	43,518	42,362	1.13	1,294	689K	29B
1398/08/01	42,450	40,570	42,800	41,890	(1.63)	1,306	522K	22B
1398/07/30	42,200	40,001	43,513	42,586	2.76	1,538	1M	54B
1398/07/29	40,000	40,000	41,472	41,441	4.92	1,525	2M	67B
1398/07/28	38,000	37,000	39,831	39,498	4.12	1,128	930K	37B
1398/07/24	36,580	36,580	39,000	37,935	(1.48)	1,245	826K	31B
1398/07/23	39,000	37,366	40,777	38,505	(2.1)	508	256K	10B
1398/07/22	40,100	38,568	41,000	39,332	(3.12)	1,179	590K	23B
1398/07/21	39,700	39,550	42,000	40,597	1.11	795	378K	15B
1398/07/20	39,999	39,000	40,258	40,150	4.72	752	465K	19B
1398/07/17	39,849	37,174	40,000	38,341	(2.02)	1,207	873K	33B
1398/07/16	41,577	38,785	41,577	39,130	(4.15)	1,043	638K	25B
1398/07/15	41,195	38,498	42,500	40,826	0.75	1,559	860K	35B
1398/07/14	40,715	39,116	40,715	40,524	4.51	1,511	2M	69B
1398/07/13	38,777	38,777	38,777	38,777	5.00	264	185K	7B
1398/07/10	34,500	34,400	37,597	36,931	3.14	1,340	1M	49B
1398/07/09	37,665	34,079	37,665	35,807	(0.18)	2,398	2M	55B
1398/07/08	37,212	33,668	37,212	35,872	1.22	3,783	4M	126B
1398/07/07	35,440	35,440	35,440	35,440	5.00	225	175K	6B
1398/07/06	33,753	33,753	33,753	33,753	5.00	238	124K	4B
1398/07/03	32,146	32,146	32,146	32,146	5.00	328	260K	8B
1398/07/02	30,616	30,616	30,616	30,616	5.00	386	329K	10B
1398/07/01	28,294	28,294	29,708	29,159	8.21	163	121K	4B
1398/06/26	26,947	26,947	26,947	26,947	5.00	252	201K	5B
1398/06/25	25,664	25,664	25,664	25,664	5.00	96	155K	4B
1398/06/24	24,514	23,000	24,514	24,442	4.69	1,057	2M	39B
1398/06/23	23,347	23,347	23,347	23,347	5.00	93	163K	4B
1398/06/20	21,600	21,600	22,366	22,236	4.39	278	361K	8B
1398/06/17	20,360	20,360	21,378	21,301	9.85	395	517K	11B
1398/06/13	19,391	19,391	19,391	19,391	5.00	20	32K	619M
1398/06/12	18,291	18,199	18,639	18,468	4.03	1,221	1M	23B
1398/06/11	17,500	16,587	18,200	17,752	1.68	1,366	1M	24B
1398/06/10	17,570	16,900	17,580	17,458	4.24	1,275	2M	30B
1398/06/09	16,310	16,070	17,388	16,748	1.04	1,111	1M	18B
1398/06/06	15,300	15,200	16,783	16,575	3.70	900	1M	23B
1398/06/05	16,472	15,500	16,472	15,984	1.89	652	713K	11B
1398/06/04	15,550	15,155	15,754	15,688	4.56	659	1M	17B
1398/06/03	15,000	14,488	15,699	15,004	(1.61)	690	822K	12B
1398/06/02	14,796	14,795	15,372	15,250	4.17	645	774K	12B
1398/05/30	14,000	14,000	14,954	14,640	2.79	457	686K	10B
1398/05/28	13,720	13,600	14,343	14,242	4.26	328	479K	7B
1398/05/27	13,405	13,405	14,069	13,660	1.90	224	305K	4B
1398/05/26	12,716	12,716	13,555	13,405	3.83	431	1M	17B
1398/05/23	12,616	12,600	13,100	12,910	2.37	292	580K	7B
1398/05/22	12,993	12,500	12,993	12,611	(0.9)	289	322K	4B
1398/05/20	12,602	12,602	13,000	12,725	(0.38)	207	325K	4B
1398/05/19	12,634	12,634	13,000	12,774	0.04	199	182K	2B
1398/05/16	13,300	12,531	13,300	12,769	0.65	379	686K	9B
1398/05/15	13,044	12,500	13,044	12,687	1.44	212	225K	3B
1398/05/14	12,540	12,004	12,567	12,507	4.49	344	770K	10B
1398/05/13	11,600	11,600	12,239	11,969	0.61	266	374K	4B
1398/05/12	12,244	11,600	12,244	11,897	(1.9)	219	316K	4B
1398/05/09	11,400	11,400	12,300	12,127	3.03	262	480K	6B
1398/05/08	11,663	11,475	11,951	11,770	1.18	180	216K	3B
1398/05/07	11,820	11,239	12,149	11,633	(1.58)	180	178K	2B
1398/05/06	12,000	11,445	12,199	11,820	(0.91)	137	90K	1B
1398/05/05	12,200	11,650	12,232	11,929	1.35	266	342K	4B
1398/05/02	11,948	11,402	11,949	11,770	1.52	136	228K	3B
1398/05/01	11,900	11,333	12,200	11,594	(2.73)	119	131K	2B
1398/04/31	11,900	11,670	12,081	11,919	3.59	266	429K	5B
1398/04/30	11,316	11,203	11,887	11,506	(1.24)	171	235K	3B
1398/04/29	11,769	10,999	12,155	11,650	0.63	359	399K	5B
1398/04/26	11,294	11,294	12,230	11,577	(2.62)	392	523K	6B
1398/04/25	12,700	11,741	12,700	11,888	(3.8)	165	366K	4B
1398/04/24	13,087	12,152	13,087	12,358	(3.39)	328	473K	6B
1398/04/23	13,200	12,700	13,200	12,791	(3.76)	365	406K	5B
1398/04/22	13,950	12,909	13,950	13,291	(0.26)	408	282K	4B
1398/04/19	13,229	12,755	13,669	13,326	2.35	364	518K	7B
1398/04/18	13,375	12,739	13,375	13,020	2.21	506	919K	12B
1398/04/17	12,739	12,737	12,739	12,739	4.99	238	756K	10B
1398/04/16	11,661	11,661	12,365	12,133	3.02	258	408K	5B
1398/04/15	11,700	11,695	12,100	11,777	0.70	324	460K	5B
1398/04/12	11,300	11,300	11,949	11,695	2.50	338	571K	7B
1398/04/11	11,162	11,160	11,950	11,410	(0.48)	342	664K	8B
1398/04/10	11,799	11,071	11,799	11,465	(0.57)	295	408K	5B
1398/04/09	11,799	11,300	11,799	11,531	2.36	316	314K	4B
1398/04/05	11,300	11,024	11,900	11,265	(2.92)	338	590K	7B
1398/04/04	11,800	11,190	12,222	11,604	(0.87)	189	223K	3B
1398/04/03	12,300	11,171	12,341	11,706	(0.44)	367	1M	16B
1398/04/02	11,100	11,100	11,921	11,758	3.56	305	611K	7B
1398/04/01	11,354	11,354	11,354	11,354	(5.0)	24	30K	339M
1398/03/29	11,970	11,895	12,470	11,951	(4.55)	114	240K	3B
1398/03/28	12,600	12,432	13,390	12,521	(4.32)	496	1M	18B
1398/03/27	14,065	12,727	14,065	13,086	(2.31)	329	848K	11B
1398/03/25	13,506	13,000	13,506	13,396	4.14	375	850K	11B
1398/03/22	12,863	12,863	12,863	12,863	5.00	43	76K	983M
1398/03/21	12,250	11,260	12,438	12,251	3.42	496	1M	18B
1398/03/20	11,846	11,800	11,846	11,846	5.00	417	1M	18B
1398/03/19	11,282	11,282	11,282	11,282	5.00	26	36K	409M
1398/03/18	10,745	10,745	10,745	10,745	4.99	24	67K	719M
1398/03/13	10,234	10,234	10,234	10,234	5.00	36	140K	1B
1398/03/12	9,747	9,747	9,747	9,747	5.00	13	65K	638M
1398/02/31	9,702	9,702	10,300	10,083	2.04	305	566K	6B
1398/02/30	9,850	9,600	10,069	9,881	0.54	208	366K	4B
1398/02/29	10,069	9,600	10,069	9,828	(2.43)	257	366K	4B
1398/02/28	9,962	9,962	10,438	10,073	(0.7)	273	826K	8B
1398/02/25	10,521	9,982	10,899	10,144	(3.26)	234	474K	5B
1398/02/24	10,400	10,201	10,521	10,486	4.65	268	923K	10B
1398/02/23	9,780	9,700	10,187	10,020	3.28	279	750K	8B
1398/02/22	10,000	9,603	10,239	9,702	(2.09)	317	663K	6B
1398/02/21	9,845	9,379	10,300	9,909	0.37	233	463K	5B
1398/02/18	9,500	9,500	10,146	9,872	2.16	198	396K	4B
1398/02/17	9,997	9,633	9,997	9,663	(4.7)	370	634K	6B
1398/02/16	10,450	10,097	10,450	10,140	(4.59)	171	430K	4B
1398/02/15	10,350	9,941	10,981	10,628	1.62	296	591K	6B
1398/02/14	10,389	10,020	10,649	10,459	3.13	510	1M	11B
1398/02/11	9,500	9,400	10,263	10,142	3.75	361	868K	9B
1398/02/10	9,951	9,664	10,297	9,775	(3.9)	547	1M	12B
1398/02/09	10,500	9,866	10,904	10,172	(2.05)	576	938K	10B
1398/02/08	10,390	10,036	10,390	10,385	4.94	303	977K	10B
1398/02/07	9,694	9,450	10,003	9,896	3.87	338	947K	9B
1398/02/04	9,420	9,420	9,620	9,527	0.08	201	334K	3B
1398/02/03	9,600	9,420	9,654	9,519	(1.08)	268	451K	4B
1398/02/02	9,670	9,356	9,864	9,623	1.93	423	845K	8B
1398/01/31	9,574	9,224	9,800	9,441	(0.07)	1,186	5M	44B
1398/01/28	9,598	9,151	9,598	9,448	(0.24)	201	255K	2B
1398/01/27	9,260	9,260	9,724	9,471	(2.27)	416	512K	5B
1398/01/26	9,725	9,522	9,725	9,691	4.63	396	1M	11B
1398/01/25	9,700	9,132	9,700	9,262	(3.64)	1,074	4M	39B
1398/01/24	9,998	9,257	9,999	9,612	(0.46)	689	2M	16B
1398/01/21	9,639	9,580	9,664	9,656	4.91	327	850K	8B
1398/01/20	9,100	8,900	9,370	9,204	2.67	416	889K	8B
1398/01/19	8,990	8,432	9,318	8,965	1.01	326	848K	8B
1398/01/18	8,994	8,333	8,994	8,875	3.61	283	681K	6B
1398/01/17	8,569	8,499	8,569	8,566	4.96	107	331K	3B
1398/01/11	8,111	8,005	8,164	8,161	4.95	236	530K	4B
1398/01/10	7,550	7,550	7,841	7,776	4.12	64	213K	2B
1398/01/07	7,500	7,385	7,600	7,468	1.67	78	99K	741M
1398/01/06	7,400	7,272	7,401	7,345	0.71	72	94K	690M
1398/01/05	7,170	7,170	7,400	7,293	2.11	71	76K	553M
1397/12/28	6,910	6,900	7,240	7,142	3.31	81	223K	2B
1397/12/27	7,229	6,868	7,569	6,913	(4.36)	34	142K	982M
1397/12/14	7,225	7,150	7,330	7,228	(0.86)	121	298K	2B
1397/12/13	7,220	7,220	7,381	7,291	0.16	59	129K	943M
1397/12/12	7,579	7,170	7,579	7,279	(2.36)	50	72K	524M
1397/12/11	7,406	7,312	7,608	7,455	2.35	143	219K	2B
1397/12/08	6,800	6,800	7,335	7,284	4.27	252	654K	5B
1397/12/07	7,009	6,844	7,100	6,986	(1.17)	33	64K	446M
1397/12/06	6,907	6,907	7,200	7,069	(0.38)	48	92K	648M
1397/12/05	7,100	7,000	7,255	7,096	1.10	118	118K	835M
1397/12/04	6,848	6,848	7,060	7,019	4.31	70	135K	946M
1397/12/01	6,721	6,622	6,889	6,729	(2.91)	68	105K	706M
1397/11/30	6,980	6,677	7,100	6,931	0.39	65	65K	450M
1397/11/29	6,949	6,850	6,950	6,904	3.00	54	147K	1B
1397/11/28	6,875	6,586	6,900	6,703	(3.3)	94	413K	3B
1397/11/27	6,900	6,860	7,000	6,932	(0.66)	22	12K	84M
1397/11/24	6,900	6,860	7,010	6,978	(0.3)	41	51K	356M
1397/11/23	7,000	6,990	7,050	6,999	(0.72)	16	41K	289M
1397/11/21	7,058	6,901	7,150	7,050	0.73	71	76K	539M
1397/11/17	7,020	6,950	7,020	6,999	0.07	46	67K	469M
1397/11/16	7,048	6,960	7,050	6,994	(0.04)	25	39K	272M
1397/11/15	6,960	6,960	7,149	6,997	(0.03)	76	101K	710M
1397/11/14	7,000	6,959	7,050	6,999	(0.93)	41	33K	232M
1397/11/13	7,032	7,032	7,100	7,065	(0.93)	39	53K	376M
1397/11/10	7,006	7,006	7,190	7,131	1.48	58	115K	821M
1397/11/09	6,890	6,890	7,150	7,027	(1.17)	42	85K	598M
1397/11/08	7,275	6,905	7,300	7,110	(2.17)	63	113K	802M
1397/11/07	7,413	7,200	7,413	7,268	2.95	43	62K	451M
1397/11/01	7,350	6,888	7,350	7,060	(1.7)	44	49K	344M
1397/10/30	6,922	6,911	7,346	7,182	2.64	134	193K	1B
1397/10/29	6,820	6,820	7,070	6,997	(0.48)	57	86K	600M
1397/10/26	7,101	6,898	7,120	7,031	(3.17)	114	220K	2B
1397/10/25	7,430	7,100	7,488	7,261	(0.93)	27	25K	179M
1397/10/24	7,250	7,250	7,395	7,329	1.54	40	73K	533M
1397/10/23	7,400	7,173	7,403	7,218	(2.83)	45	61K	444M
1397/10/22	7,457	7,300	7,457	7,428	4.59	83	178K	1B
1397/10/19	7,120	6,950	7,400	7,102	0.54	101	359K	3B
1397/10/18	7,012	7,012	7,180	7,064	(0.04)	16	18K	126M
1397/10/17	7,101	7,030	7,150	7,067	(3.47)	60	115K	813M
1397/10/16	7,300	7,222	7,498	7,321	(3.37)	24	14K	104M
1397/10/15	7,439	7,439	7,648	7,576	3.36	67	149K	1B
1397/10/12	7,390	7,282	7,440	7,330	1.90	126	199K	1B
1397/10/11	6,900	6,900	7,282	7,193	3.71	84	126K	909M
1397/10/10	6,426	6,426	7,078	6,936	2.73	58	93K	646M
1397/10/09	6,800	6,600	6,969	6,752	(1.92)	37	19K	130M
1397/10/08	7,100	6,800	7,100	6,884	(0.92)	12	11K	73M
1397/10/05	6,903	6,850	7,109	6,948	1.31	52	184K	1B
1397/10/04	6,858	6,750	6,858	6,858	4.99	61	260K	2B
1397/10/03	6,262	6,262	6,879	6,532	(0.31)	76	229K	1B
1397/10/02	6,536	6,535	6,689	6,552	(0.53)	3	1K	9M
1397/10/01	6,611	6,576	6,852	6,587	(4.84)	22	37K	244M
1397/09/28	7,000	6,710	7,040	6,922	(1.02)	20	34K	233M
1397/09/27	6,779	6,779	7,050	6,993	2.93	7	6K	42M
1397/09/26	6,820	6,700	6,999	6,794	(3.58)	14	9K	60M
1397/09/25	7,150	6,870	7,150	7,046	(0.41)	16	11K	76M
1397/09/24	7,179	7,000	7,179	7,075	(0.7)	25	18K	125M
1397/09/21	6,887	6,887	7,178	7,125	3.46	9	3K	19M
1397/09/19	6,841	6,621	7,135	6,887	0.12	62	56K	384M
1397/09/18	7,110	6,850	7,110	6,879	(1.21)	8	11K	73M
1397/09/17	7,002	6,860	7,002	6,963	(2.55)	39	38K	265M
1397/09/14	7,201	7,002	7,218	7,145	(2.92)	32	28K	200M
1397/09/13	7,380	6,901	7,386	7,360	4.62	31	43K	320M
1397/09/12	6,600	6,580	7,106	7,035	3.95	48	108K	759M
1397/09/11	6,588	6,567	6,890	6,768	(2.08)	35	45K	304M
1397/09/10	7,067	6,845	7,070	6,912	(4.07)	23	33K	225M
1397/09/07	7,479	7,067	7,480	7,205	(2.71)	15	8K	55M
1397/09/06	7,386	7,350	7,499	7,406	3.33	48	51K	374M
1397/09/05	7,299	7,100	7,300	7,167	2.90	50	79K	566M
1397/09/03	7,488	6,912	7,488	6,965	(2.75)	32	28K	198M
1397/08/30	7,147	7,131	7,430	7,162	(4.58)	74	80K	573M
1397/08/29	7,511	7,500	7,850	7,506	(4.92)	46	75K	561M
1397/08/28	7,893	7,893	8,126	7,894	(4.98)	56	126K	992M
1397/08/27	8,654	8,126	8,654	8,308	(2.86)	13	18K	146M
1397/08/26	8,420	8,420	8,745	8,553	2.22	6	4K	33M
1397/08/23	8,077	8,076	8,479	8,367	3.60	169	356K	3B
1397/08/22	8,076	8,060	8,076	8,076	4.99	118	348K	3B
1397/08/21	7,489	7,489	7,695	7,692	4.95	35	91K	702M
1397/08/20	7,260	7,230	7,380	7,329	4.27	88	134K	982M
1397/08/19	7,300	7,000	7,300	7,029	(0.06)	19	45K	314M
1397/08/15	7,260	7,002	7,260	7,033	(1.4)	19	11K	76M
1397/08/14	7,230	7,000	7,230	7,133	0.69	16	22K	155M
1397/08/13	7,100	6,987	7,581	7,084	(3.67)	47	59K	420M
1397/08/12	7,554	7,235	7,554	7,354	1.83	30	29K	213M
1397/08/09	6,900	6,900	7,229	7,222	4.89	49	71K	510M
1397/08/07	6,658	6,658	6,898	6,885	4.79	19	38K	263M
1397/08/06	6,447	6,447	7,124	6,570	(3.18)	85	157K	1B
1397/08/05	6,786	6,786	6,786	6,786	(5.0)	9	5K	32M
1397/08/02	7,143	7,143	7,143	7,143	(4.99)	7	2K	17M
1397/08/01	7,518	7,518	7,518	7,518	(4.99)	29	84K	629M
1397/07/30	7,914	7,830	7,915	7,913	4.96	156	472K	4B
1397/07/29	7,539	7,539	7,539	7,539	5.00	19	54K	410M
1397/07/28	7,150	7,100	7,245	7,180	4.06	17	18K	129M
1397/07/25	6,852	6,826	7,130	6,900	(3.97)	62	72K	497M
1397/07/24	7,500	7,118	7,660	7,185	(4.1)	90	158K	1B
1397/07/23	7,414	7,414	7,986	7,492	(4.0)	266	663K	5B
1397/07/21	7,804	7,804	7,804	7,804	(4.99)	3	4K	33M
1397/07/18	8,214	8,214	8,214	8,214	(5.0)	3	5K	43M
1397/07/17	8,500	8,500	9,198	8,646	(3.36)	170	490K	4B
1397/07/15	8,815	8,815	9,400	8,947	(3.57)	57	417K	4B
1397/07/14	9,278	9,278	9,278	9,278	(5.0)	52	131K	1B
1397/07/11	9,766	9,766	9,766	9,766	(4.99)	10	13K	123M
1397/07/10	10,600	9,866	10,600	10,279	(1.02)	14	20K	201M
1397/07/09	10,190	10,173	10,700	10,385	(3.02)	157	652K	7B
1397/07/08	10,728	10,500	10,728	10,708	4.80	143	371K	4B
1397/07/07	10,227	10,000	10,227	10,218	4.91	147	430K	4B
1397/07/04	9,421	9,421	9,892	9,740	8.55	62	164K	2B
1397/07/01	8,973	8,973	8,973	8,973	5.00	10	16K	146M
1397/06/31	8,549	8,500	8,572	8,546	4.68	59	154K	1B
1397/06/27	8,169	7,980	8,169	8,164	4.94	104	734K	6B
1397/06/26	7,922	7,587	7,922	7,780	3.11	110	368K	3B
1397/06/24	7,554	7,410	7,554	7,545	4.86	207	707K	5B
1397/06/21	6,880	6,880	7,224	7,195	9.80	39	183K	1B
1397/06/19	6,553	6,553	6,553	6,553	5.00	12	50K	330M
1397/06/18	6,241	6,241	6,241	6,241	5.00	18	224K	1B
1397/06/17	5,944	5,944	5,944	5,944	5.00	15	21K	127M
1397/06/14	5,350	5,350	5,665	5,661	4.91	37	72K	410M
1397/06/13	5,437	5,255	5,488	5,396	(1.89)	99	226K	1B
1397/06/12	5,668	5,471	5,668	5,500	(4.48)	68	146K	804M
1397/06/11	5,789	5,668	5,861	5,758	(0.09)	42	60K	347M
1397/06/10	5,779	5,659	5,780	5,763	0.73	42	98K	566M
1397/06/07	5,555	5,555	5,859	5,721	(1.0)	38	28K	162M
1397/06/06	6,049	5,752	6,049	5,779	(4.54)	65	206K	1B
1397/06/05	6,099	5,701	6,099	6,054	3.93	49	121K	730M
1397/06/04	5,849	5,650	5,849	5,825	4.56	56	118K	687M
1397/06/03	5,571	5,571	5,571	5,571	4.99	21	137K	761M
1397/05/30	5,313	5,260	5,313	5,306	4.86	33	136K	720M
1397/05/29	5,060	5,000	5,160	5,060	(0.39)	63	132K	666M
1397/05/28	5,300	5,002	5,300	5,080	0.36	46	70K	358M
1397/05/27	5,015	5,015	5,128	5,062	5.97	54	82K	415M
1397/05/24	4,624	4,611	4,960	4,777	(1.26)	33	16K	79M
1397/05/23	4,781	4,770	5,130	4,838	(2.66)	52	75K	363M
1397/05/22	5,134	4,921	5,134	4,970	(2.22)	61	54K	267M
1397/05/21	5,200	5,047	5,200	5,083	(4.31)	117	178K	904M
1397/05/20	5,400	5,211	5,400	5,312	(1.52)	31	28K	146M
1397/05/17	5,400	5,377	5,598	5,394	(4.68)	96	146K	787M
1397/05/16	5,749	5,371	5,749	5,659	2.48	22	12K	69M
1397/05/15	5,678	5,455	5,678	5,522	(3.83)	58	59K	324M
1397/05/14	5,721	5,693	5,985	5,742	(1.41)	58	53K	306M
1397/05/13	6,060	5,780	6,060	5,824	(3.13)	17	21K	124M
1397/05/10	6,087	5,761	6,087	6,012	2.28	25	17K	101M
1397/05/09	5,665	5,630	5,970	5,878	2.40	54	54K	318M
1397/05/08	5,751	5,662	5,850	5,740	(3.69)	44	36K	209M
1397/05/07	6,193	5,711	6,193	5,960	1.03	15	9K	51M
1397/05/06	5,860	5,750	5,927	5,899	4.50	46	72K	424M
1397/05/03	5,977	5,573	5,977	5,645	(3.77)	23	21K	117M
1397/05/02	5,650	5,568	5,990	5,866	2.27	33	29K	173M
1397/05/01	6,077	5,700	6,077	5,736	(4.4)	38	29K	169M
1397/04/31	5,982	5,982	6,000	6,000	0.30	18	48K	286M
1397/04/30	5,881	5,789	6,079	5,982	1.72	13	11K	67M
1397/04/27	5,910	5,601	6,090	5,881	(0.02)	32	21K	122M
1397/04/26	6,140	5,852	6,140	5,882	(4.5)	42	33K	192M
1397/04/25	6,191	6,145	6,191	6,159	(0.87)	20	18K	114M
1397/04/24	6,211	6,181	6,300	6,213	(1.04)	37	30K	184M
1397/04/23	6,551	6,200	6,551	6,278	(0.3)	12	8K	50M
1397/04/20	6,510	6,248	6,510	6,297	(4.24)	87	64K	403M
1397/04/19	6,750	6,502	6,750	6,576	(0.63)	38	22K	147M
1397/04/17	6,621	6,600	6,631	6,618	(4.69)	15	13K	85M
1397/04/16	6,950	6,750	6,970	6,944	(0.36)	7	2K	17M
1397/04/13	6,656	6,656	7,000	6,969	3.24	45	169K	1B
1397/04/12	6,640	6,640	6,911	6,750	(1.4)	24	28K	189M
1397/04/11	6,700	6,602	6,899	6,846	1.29	16	19K	131M
1397/04/10	6,790	6,660	6,790	6,759	(1.62)	13	21K	142M
1397/04/09	6,951	6,780	6,951	6,870	(1.45)	15	13K	90M
1397/04/06	7,020	6,916	7,050	6,971	(0.41)	30	36K	252M
1397/04/05	7,290	6,980	7,290	7,000	(2.03)	18	14K	97M
1397/04/04	7,060	6,970	7,320	7,145	2.36	130	365K	3B
1397/04/03	6,990	6,900	7,050	6,980	2.83	35	92K	639M
1397/04/02	6,872	6,549	7,100	6,788	(1.52)	53	70K	478M
1397/03/30	6,983	6,796	6,983	6,893	(3.63)	51	53K	365M
1397/03/29	7,340	6,963	7,340	7,153	0.06	34	60K	426M
1397/03/28	7,100	6,935	7,400	7,149	0.48	95	166K	1B
1397/03/27	6,960	6,899	7,146	7,115	4.54	109	470K	3B
1397/03/23	6,660	6,660	6,813	6,806	4.89	82	471K	3B
1397/03/22	6,420	6,410	6,664	6,489	0.14	19	11K	73M
1397/03/21	6,500	6,462	6,500	6,480	0.08	22	22K	143M
1397/03/20	6,512	6,461	6,512	6,475	(0.95)	15	12K	75M
1397/03/19	6,560	6,512	6,560	6,537	(1.45)	13	6K	39M
1397/03/13	6,450	6,450	6,797	6,633	1.98	15	13K	84M
1397/03/12	6,500	6,455	6,511	6,504	0.0	12	9K	56M
1397/03/09	6,620	6,450	6,620	6,504	(3.6)	27	32K	210M
1397/03/08	6,650	6,452	6,940	6,747	(0.15)	41	51K	347M
1397/03/07	6,768	6,747	6,768	6,757	(1.04)	22	21K	145M
1397/03/06	6,812	6,760	6,860	6,828	(1.78)	24	13K	86M
1397/03/05	6,961	6,700	6,961	6,952	4.86	61	301K	2B
1397/02/30	6,821	6,821	7,135	7,030	(0.37)	40	70K	492M
1397/02/29	7,089	7,000	7,100	7,056	1.18	15	40K	283M
1397/02/26	6,940	6,929	7,088	6,974	0.48	36	84K	589M
1397/02/25	6,756	6,756	7,100	6,941	2.54	21	36K	250M
1397/02/24	6,879	6,691	6,879	6,769	(0.91)	36	49K	331M
1397/02/23	6,895	6,700	6,899	6,831	3.27	9	16K	111M
1397/02/22	6,555	6,555	6,898	6,615	(2.43)	11	9K	58M
1397/02/19	6,780	6,600	6,969	6,780	(1.98)	24	51K	346M
1397/02/18	6,702	6,702	6,970	6,917	(0.67)	5	3K	18M
1397/02/17	6,889	6,889	7,000	6,964	1.25	28	120K	837M
1397/02/16	6,999	6,703	7,090	6,878	1.72	25	23K	161M
1397/02/15	6,860	6,720	6,860	6,762	(2.48)	16	12K	80M
1397/02/11	7,000	6,861	7,000	6,934	(0.27)	29	32K	219M
1397/02/10	6,910	6,910	7,190	6,953	(2.92)	11	13K	90M
1397/02/09	7,000	7,000	7,182	7,162	4.71	18	60K	430M
1397/02/08	7,098	6,707	7,098	6,840	(0.91)	30	30K	206M
1397/02/05	6,900	6,900	6,979	6,903	(0.33)	4	4K	26M
1397/02/04	7,000	6,915	7,000	6,926	(2.59)	7	11K	75M
1397/02/03	7,100	7,100	7,139	7,110	0.35	5	10K	71M
1397/02/02	7,084	7,060	7,120	7,085	0.06	5	18K	128M
1397/02/01	7,120	7,001	7,149	7,081	0.45	13	17K	122M
1397/01/29	6,851	6,851	7,100	7,049	0.93	17	19K	135M
1397/01/28	6,811	6,811	7,144	6,984	(0.87)	25	22K	155M
1397/01/27	7,000	6,900	7,180	7,045	2.62	23	26K	183M
1397/01/26	7,000	6,801	7,000	6,865	(3.6)	8	5K	36M
1397/01/22	7,190	6,801	7,197	7,121	1.44	6	12K	88M
1397/01/21	6,950	6,852	7,062	7,020	4.37	25	36K	252M
1397/01/20	7,130	6,716	7,130	6,726	(4.85)	25	106K	715M
1397/01/19	7,000	6,932	7,137	7,069	(1.55)	12	28K	201M
1397/01/18	7,295	7,083	7,318	7,180	0.03	18	29K	209M
1397/01/15	7,148	7,086	7,250	7,178	(1.47)	21	28K	202M
1397/01/14	7,253	7,098	7,300	7,285	1.46	28	30K	221M
1397/01/08	7,179	7,148	7,245	7,180	(0.08)	23	36K	255M
1397/01/07	7,240	7,022	7,298	7,186	(0.13)	33	32K	228M
1397/01/06	7,196	7,150	7,200	7,195	0.98	33	84K	605M
1397/01/05	6,999	6,999	7,200	7,125	1.83	17	23K	162M
1396/12/28	6,940	6,753	7,089	6,997	3.63	47	67K	472M
1396/12/27	6,524	6,424	6,949	6,752	(0.15)	44	128K	862M
1396/12/26	6,611	6,470	7,000	6,762	(0.44)	48	57K	386M
1396/12/23	7,000	6,751	7,000	6,792	(1.15)	11	7K	46M
1396/12/22	7,000	6,860	7,000	6,871	(1.42)	14	28K	190M
1396/12/21	7,000	6,851	7,000	6,970	0.30	12	30K	206M
1396/12/20	6,960	6,640	7,200	6,949	(0.27)	34	61K	424M
1396/12/19	6,971	6,906	7,003	6,968	(1.33)	33	65K	455M
1396/12/16	7,180	7,035	7,180	7,062	(1.55)	28	36K	254M
1396/12/15	6,960	6,960	7,250	7,173	2.41	91	157K	1B
1396/12/14	7,039	6,990	7,190	7,004	(1.96)	35	54K	376M
1396/12/13	7,200	7,081	7,200	7,144	0.38	38	62K	443M
1396/12/12	7,216	7,000	7,299	7,117	(0.22)	71	101K	720M
1396/12/09	7,137	6,900	7,238	7,133	(0.04)	93	195K	1B
1396/12/08	7,490	7,011	7,490	7,136	(0.89)	51	89K	638M
1396/11/18	7,220	7,220	7,448	7,345	0.38	19	32K	238M
1396/11/17	7,250	7,192	7,400	7,317	0.18	72	98K	716M
1396/11/16	7,567	7,250	7,567	7,304	(1.08)	75	137K	1B
1396/11/15	7,250	7,250	7,488	7,384	(1.44)	35	98K	721M
1396/11/14	7,499	7,401	7,670	7,492	1.00	37	52K	390M
1396/11/11	7,445	7,302	7,500	7,418	(2.27)	30	64K	473M
1396/11/10	7,469	7,420	7,673	7,590	1.96	89	108K	817M
1396/11/09	7,165	7,165	7,500	7,444	3.33	124	225K	2B
1396/11/08	7,212	7,168	7,448	7,204	(1.79)	68	109K	785M
1396/11/07	7,489	7,222	7,489	7,335	(0.08)	29	22K	162M
1396/11/04	7,303	7,207	7,598	7,341	(1.83)	53	53K	390M
1396/11/03	7,628	7,302	7,628	7,478	1.81	65	155K	1B
1396/11/02	7,495	7,300	7,580	7,345	(1.3)	42	85K	621M
1396/11/01	7,470	7,300	7,640	7,442	(2.05)	44	73K	540M
1396/10/30	7,787	7,472	7,787	7,598	(0.24)	52	98K	747M
1396/10/27	7,850	7,452	7,850	7,616	(0.55)	62	70K	530M
1396/10/26	7,548	7,451	7,780	7,658	0.95	67	129K	984M
1396/10/25	7,801	7,552	8,000	7,586	(4.57)	146	326K	2B
1396/10/24	8,048	7,811	8,090	7,949	0.05	86	70K	555M
1396/10/23	8,000	7,800	8,040	7,945	3.11	137	197K	2B
1396/10/20	7,680	7,400	7,898	7,705	1.81	111	176K	1B
1396/10/19	7,339	7,339	7,620	7,568	4.27	246	635K	5B
1396/10/18	7,393	7,153	7,393	7,258	(1.13)	19	9K	65M
1396/10/17	7,377	7,060	7,410	7,341	0.33	45	64K	473M
1396/10/16	7,432	7,205	7,432	7,317	(0.27)	55	72K	524M
1396/10/13	7,439	7,101	7,443	7,337	(0.05)	37	71K	524M
1396/10/12	7,299	7,180	7,497	7,341	1.89	95	266K	2B
1396/10/11	7,390	7,122	7,390	7,205	0.78	51	82K	590M
1396/10/10	7,499	7,138	7,680	7,149	(4.84)	143	301K	2B
1396/10/09	7,577	7,121	7,805	7,513	0.29	172	246K	2B
1396/10/06	7,296	7,180	7,537	7,491	4.35	173	457K	3B
1396/10/05	7,239	7,115	7,239	7,179	(0.14)	75	113K	811M
1396/10/04	7,300	7,160	7,300	7,189	(1.32)	58	56K	399M
1396/10/03	7,175	7,175	7,350	7,285	2.09	96	144K	1B
1396/10/02	7,100	7,100	7,245	7,136	0.65	76	96K	682M
1396/09/29	7,177	7,052	7,177	7,090	(0.07)	183	114K	805M
1396/09/28	7,022	7,022	7,160	7,095	0.48	109	151K	1B
1396/09/27	7,050	7,001	7,199	7,061	(0.3)	79	156K	1B
1396/09/26	7,026	7,026	7,246	7,082	(0.39)	53	53K	376M
1396/09/25	7,300	7,005	7,300	7,110	(0.04)	72	102K	724M
1396/09/22	7,249	7,086	7,249	7,113	(0.79)	125	138K	981M
1396/09/21	7,125	7,125	7,278	7,170	0.11	83	99K	707M
1396/09/20	7,221	7,100	7,355	7,162	(1.21)	108	204K	1B
1396/09/19	7,415	7,111	7,689	7,250	(3.14)	112	234K	2B
1396/09/18	7,777	7,414	7,777	7,485	(0.91)	37	32K	239M
1396/09/14	7,654	7,450	7,834	7,554	0.0	61	68K	510M
1396/09/13	7,578	7,400	7,640	7,554	3.62	93	113K	853M
1396/09/12	7,700	7,200	7,741	7,290	(2.76)	110	180K	1B
1396/09/11	7,948	7,420	7,948	7,497	(4.01)	121	306K	2B
1396/09/08	7,950	7,725	7,950	7,810	0.30	13	4K	31M
1396/09/07	7,900	7,712	8,056	7,787	(0.69)	59	105K	821M
1396/09/05	8,000	7,778	8,100	7,841	(1.57)	65	75K	587M
1396/09/04	7,881	7,880	8,099	7,966	0.40	81	64K	510M
1396/09/01	7,987	7,810	8,000	7,934	(0.25)	39	45K	356M
1396/08/30	8,000	7,900	8,000	7,954	(0.74)	111	134K	1B
1396/08/29	8,120	7,971	8,122	8,013	(0.01)	70	78K	626M
1396/08/27	8,177	7,973	8,177	8,014	(0.1)	41	47K	375M
1396/08/24	8,090	7,990	8,155	8,022	(0.27)	90	100K	804M
1396/08/23	8,101	7,800	8,159	8,044	(0.53)	121	144K	1B
1396/08/22	8,105	7,946	8,238	8,087	(1.08)	121	515K	4B
1396/08/21	8,030	8,030	8,298	8,175	0.74	124	60K	490M
1396/08/20	8,000	8,000	8,194	8,115	2.09	89	66K	536M
1396/08/17	7,701	7,505	8,135	7,949	2.59	148	401K	3B
1396/08/16	8,145	7,701	8,145	7,748	(4.42)	105	99K	770M
1396/08/15	8,172	7,915	8,172	8,106	4.15	254	356K	3B
1396/08/14	7,783	7,783	7,783	7,783	4.99	33	44K	344M
1396/08/13	7,319	7,170	7,663	7,413	1.56	221	283K	2B
1396/08/10	7,140	7,140	7,399	7,299	0.83	79	99K	725M
1396/08/09	7,288	7,200	7,297	7,239	0.53	99	94K	678M
1396/08/08	7,380	7,009	7,399	7,201	(2.28)	195	222K	2B
1396/08/07	7,491	7,350	7,491	7,369	(1.63)	79	57K	420M
1396/08/06	7,473	7,380	7,686	7,491	(0.58)	76	85K	637M
1396/08/03	7,696	7,450	7,910	7,535	(0.41)	95	78K	588M
1396/08/02	7,646	7,450	7,799	7,566	(1.48)	88	67K	510M
1396/08/01	7,899	7,635	7,900	7,680	(0.94)	69	64K	490M
1396/07/30	7,881	7,687	7,881	7,753	(0.63)	63	49K	378M
1396/07/29	7,800	7,725	7,990	7,802	0.12	40	35K	275M
1396/07/26	8,000	7,753	8,001	7,793	(2.68)	151	277K	2B
1396/07/25	8,019	8,000	8,088	8,008	(0.12)	76	66K	531M
1396/07/24	8,002	8,000	8,130	8,018	(0.51)	68	40K	323M
1396/07/23	8,146	7,976	8,147	8,059	0.37	83	63K	509M
1396/07/22	8,130	7,920	8,150	8,029	(0.94)	41	74K	595M
1396/07/19	8,100	8,040	8,125	8,105	1.87	52	22K	175M
1396/07/18	7,835	7,600	8,139	7,956	(0.53)	72	90K	713M
1396/07/17	7,990	7,989	8,288	7,998	(4.89)	254	356K	3B
1396/07/16	8,604	8,362	8,604	8,409	(4.46)	68	49K	410M
1396/07/15	9,000	8,621	9,000	8,802	(2.47)	60	86K	754M
1396/07/12	9,138	8,700	9,138	9,025	3.70	102	158K	1B
1396/07/11	8,890	8,666	8,893	8,703	(4.59)	118	104K	904M
1396/07/10	9,290	8,841	9,290	9,122	3.02	74	95K	863M
1396/07/05	9,099	8,830	9,099	8,855	(1.83)	65	53K	465M
1396/07/04	9,235	8,850	9,250	9,020	(0.4)	66	79K	716M
1396/07/03	9,376	8,896	9,419	9,056	(1.7)	137	212K	2B
1396/07/02	9,427	9,050	9,429	9,213	1.81	128	145K	1B
1396/07/01	8,727	8,722	9,155	9,049	3.77	74	98K	885M
1396/06/29	8,705	8,540	9,045	8,720	(0.62)	174	210K	2B
1396/06/28	9,069	8,760	9,069	8,774	(2.39)	89	66K	575M
1396/06/27	9,080	8,714	9,210	8,989	(0.22)	104	102K	921M
1396/06/26	8,600	8,600	9,062	9,009	4.38	145	192K	2B
1396/06/25	8,575	8,525	8,890	8,631	1.66	65	35K	301M
1396/06/22	8,295	8,295	8,679	8,490	1.24	146	98K	828M
1396/06/21	8,795	8,311	8,795	8,386	(3.93)	169	112K	937M
1396/06/20	9,001	8,617	9,100	8,729	(3.76)	186	212K	2B
1396/06/19	9,100	9,000	9,180	9,070	(0.57)	41	42K	382M
1396/06/15	9,239	9,100	9,239	9,122	(0.41)	43	42K	387M
1396/06/14	9,398	9,120	9,398	9,160	(0.4)	60	50K	459M
1396/06/13	9,398	9,165	9,496	9,197	(0.77)	69	54K	494M
1396/06/12	9,455	9,250	9,456	9,268	(1.84)	86	121K	1B
1396/06/11	9,497	9,259	9,500	9,442	0.59	147	201K	2B
1396/06/08	9,135	9,135	9,500	9,387	2.31	142	146K	1B
1396/06/07	9,198	9,034	9,299	9,175	1.15	99	87K	801M
1396/06/06	9,199	9,022	9,200	9,071	0.08	76	107K	967M
1396/06/05	9,013	9,000	9,200	9,064	(1.37)	89	104K	944M
1396/06/04	9,422	9,150	9,422	9,190	(2.09)	78	92K	842M
1396/06/01	9,620	9,100	9,620	9,386	(0.59)	85	134K	1B
1396/05/31	9,660	9,240	9,760	9,442	(1.09)	81	113K	1B
1396/05/30	9,401	9,401	9,750	9,546	1.74	102	127K	1B
1396/05/29	9,180	9,180	9,530	9,383	3.28	204	259K	2B
1396/05/28	9,190	8,930	9,264	9,085	(0.41)	163	237K	2B
1396/05/25	9,150	8,997	9,370	9,122	(2.0)	232	226K	2B
1396/05/24	9,470	9,150	9,480	9,308	(2.85)	276	347K	3B
1396/05/23	9,569	9,451	10,020	9,581	(3.11)	160	188K	2B
1396/05/22	9,400	9,400	10,039	9,889	1.36	153	182K	2B
1396/05/21	10,011	9,596	10,120	9,756	(3.42)	358	384K	4B
1396/05/18	10,011	10,011	10,330	10,101	(0.98)	130	141K	1B
1396/05/17	10,011	10,011	10,385	10,201	(0.68)	73	72K	736M
1396/05/16	10,208	10,126	10,427	10,271	(0.56)	103	111K	1B
1396/05/15	10,460	10,220	10,464	10,329	2.14	238	338K	3B
1396/05/11	10,152	9,900	10,444	10,113	(1.09)	654	1M	14B
1396/05/10	10,445	10,000	10,489	10,224	(0.14)	270	407K	4B
1396/05/09	10,052	10,052	10,478	10,238	(0.1)	140	176K	2B
1396/05/08	9,956	9,956	10,397	10,248	0.86	113	119K	1B
1396/05/07	10,600	9,950	10,610	10,161	(2.52)	277	400K	4B
1396/05/04	10,208	10,200	10,653	10,424	(1.66)	273	678K	7B
1396/05/03	10,770	10,400	10,800	10,600	(0.53)	201	259K	3B
1396/05/02	10,669	10,463	10,838	10,657	(0.43)	184	264K	3B
1396/05/01	11,240	10,426	11,240	10,703	(2.47)	337	393K	4B
1396/04/31	10,850	10,700	11,198	10,974	2.15	388	636K	7B
1396/04/28	10,699	10,580	10,850	10,743	2.94	283	510K	5B
1396/04/27	10,000	10,000	10,599	10,436	1.21	262	408K	4B
1396/04/26	10,480	10,291	10,480	10,311	(4.81)	439	1M	11B
1396/04/25	11,045	10,161	11,226	10,832	1.31	2,007	7M	72B
1396/04/24	10,899	10,512	11,016	10,692	1.91	138	284K	3B
1396/04/21	10,700	10,319	11,045	10,492	(3.41)	37	40K	416M
1396/04/20	10,796	10,750	11,200	10,862	0.24	47	44K	480M
1396/04/19	11,238	10,757	11,238	10,836	0.07	11	3K	34M
1396/04/18	10,754	10,754	11,234	10,828	(0.06)	13	6K	63M
1396/04/17	10,900	10,764	10,913	10,834	(3.5)	27	39K	424M
1396/04/14	10,895	10,895	11,300	11,227	3.32	25	22K	242M
1396/04/13	10,888	10,804	11,200	10,866	(0.59)	16	9K	93M
1396/04/12	11,329	10,840	11,329	10,930	1.30	36	56K	610M
1396/04/11	10,801	10,781	10,801	10,790	(0.21)	12	11K	119M
1396/04/10	11,070	10,761	11,105	10,813	(0.8)	102	357K	4B
1396/04/07	11,000	10,821	11,298	10,900	(1.72)	26	51K	554M
1396/04/04	11,330	11,007	11,500	11,091	(2.07)	21	20K	220M
1396/04/03	11,210	11,101	11,576	11,325	2.70	21	32K	366M
1396/03/31	10,870	10,870	11,200	11,027	1.44	12	18K	193M
1396/03/30	11,220	10,806	11,220	10,870	(0.83)	15	19K	206M
1396/03/29	11,005	10,901	11,259	10,961	(2.62)	19	15K	166M
1396/03/27	11,500	11,193	11,950	11,256	(4.46)	50	65K	730M
1396/03/24	11,670	11,600	11,860	11,782	4.28	15	15K	173M
1396/03/23	11,300	11,111	11,639	11,298	(0.12)	43	69K	780M
1396/03/22	11,400	11,250	11,400	11,312	(2.27)	21	31K	350M
1396/03/21	11,660	11,417	11,992	11,575	(3.68)	33	45K	525M
1396/03/20	11,994	11,805	12,200	12,017	0.36	134	174K	2B
1396/03/17	12,031	10,994	12,031	11,974	4.49	166	444K	5B
1396/03/16	11,459	11,459	11,459	11,459	4.99	20	50K	569M
1396/03/13	10,825	10,825	11,195	10,914	2.36	96	425K	5B
1396/03/10	10,750	10,439	10,833	10,662	3.33	71	111K	1B
1396/03/09	10,188	10,188	10,977	10,318	(3.34)	12	6K	57M
1396/03/08	11,000	10,628	11,000	10,674	(4.59)	76	80K	850M
1396/03/07	10,631	10,505	11,300	11,187	3.36	62	56K	631M
1396/03/06	11,427	10,768	11,427	10,823	(4.51)	40	47K	508M
1396/03/03	11,440	11,010	11,810	11,334	(0.93)	32	41K	462M
1396/03/02	11,695	11,111	11,855	11,440	0.42	38	64K	728M
1396/03/01	11,400	11,376	11,970	11,392	(3.87)	17	31K	351M
1396/02/31	11,900	11,610	12,300	11,851	0.67	48	79K	938M
1396/02/30	11,700	11,700	12,990	11,772	10.12	10	54K	636M
1396/02/24	11,980	11,440	12,320	11,490	(4.58)	157	284K	3B
1396/02/23	12,051	11,700	12,333	12,042	(0.37)	110	233K	3B
1396/02/20	12,439	12,080	12,440	12,087	0.22	35	77K	930M
1396/02/19	12,177	12,000	12,450	12,061	(2.28)	61	106K	1B
1396/02/18	11,820	11,820	12,600	12,342	0.69	70	99K	1B
1396/02/17	12,600	11,908	12,700	12,258	(2.2)	62	57K	694M
1396/02/16	12,460	12,260	13,050	12,534	0.49	79	108K	1B
1396/02/13	12,288	12,050	12,644	12,473	3.58	119	206K	3B
1396/02/12	11,705	11,705	12,400	12,042	(1.83)	113	175K	2B
1396/02/11	12,500	11,921	12,693	12,266	(2.07)	70	101K	1B
1396/02/10	12,547	12,300	12,548	12,525	4.80	121	188K	2B
1396/02/09	12,080	11,600	12,080	11,951	3.88	331	867K	10B
1396/02/06	11,505	11,505	11,505	11,505	4.99	46	123K	1B
1396/02/04	10,521	10,251	11,251	10,958	2.26	188	381K	4B
1396/02/03	11,111	10,644	11,180	10,716	(4.36)	135	293K	3B
1396/02/02	11,737	10,830	11,737	11,204	(1.71)	193	319K	4B
1396/01/30	11,300	10,710	11,494	11,399	4.13	464	1M	13B
1396/01/29	10,948	10,560	10,948	10,947	4.99	534	2M	21B
1396/01/28	10,427	10,427	10,427	10,427	4.99	43	79K	824M
1396/01/27	9,660	9,362	10,197	9,931	2.25	471	987K	10B
1396/01/26	9,750	9,270	9,988	9,712	(0.44)	395	776K	8B
1396/01/23	9,680	9,212	10,069	9,755	1.58	520	1M	10B
1396/01/21	9,606	9,350	9,606	9,603	4.96	796	3M	31B
1396/01/20	9,149	9,149	9,149	9,149	4.99	32	87K	797M
1396/01/19	8,112	8,112	8,744	8,714	4.63	484	2M	15B
1396/01/16	8,041	8,041	8,400	8,328	2.30	206	438K	4B
1396/01/15	8,115	8,021	8,180	8,141	(0.12)	102	188K	2B
1396/01/14	8,106	8,106	8,180	8,151	(0.11)	20	21K	175M
1396/01/09	8,130	8,130	8,470	8,160	(3.31)	19	11K	92M
1396/01/08	8,265	8,100	8,520	8,439	3.99	303	981K	8B
1396/01/07	8,003	8,002	8,217	8,115	0.66	82	145K	1B
1396/01/06	8,140	8,055	8,268	8,062	(2.39)	62	102K	824M
1396/01/05	8,400	8,200	8,500	8,259	(0.53)	75	99K	817M
1395/12/28	8,100	8,000	8,324	8,303	4.73	359	812K	7B
1395/12/25	7,800	7,700	8,100	7,928	2.10	154	284K	2B
1395/12/24	7,270	7,270	7,800	7,765	4.33	70	104K	805M
1395/12/23	7,599	7,350	7,599	7,443	(1.13)	76	212K	2B
1395/12/22	7,354	7,182	7,578	7,528	4.29	127	202K	2B
1395/12/21	7,142	7,142	7,300	7,218	(0.3)	57	86K	618M
1395/12/18	7,132	7,132	7,420	7,240	(1.12)	106	132K	952M
1395/12/17	7,083	7,083	7,499	7,322	0.74	72	114K	838M
1395/12/16	7,180	7,095	7,350	7,268	1.38	64	54K	391M
1395/12/15	7,156	7,088	7,236	7,169	(0.82)	63	102K	732M
1395/12/14	7,455	7,170	7,455	7,228	(3.91)	72	126K	908M
1395/12/11	7,567	7,505	7,698	7,522	(4.77)	165	265K	2B
1395/12/10	7,811	7,600	7,970	7,899	1.62	476	2M	12B
1395/12/09	7,701	7,600	7,800	7,773	6.29	341	1M	8B
1395/11/02	7,490	7,172	7,500	7,313	0.91	122	184K	1B
1395/10/29	7,130	7,130	7,490	7,247	(0.08)	124	208K	2B
1395/10/28	7,152	7,152	7,456	7,253	1.04	63	171K	1B
1395/10/27	7,120	7,090	7,397	7,178	0.03	160	221K	2B
1395/10/26	7,808	7,116	7,808	7,176	(4.19)	167	318K	2B
1395/10/25	6,931	6,931	7,586	7,490	3.65	132	148K	1B
1395/10/22	7,000	7,000	7,299	7,226	3.94	88	59K	428M
1395/10/20	7,215	6,900	7,240	6,952	(3.43)	106	133K	926M
1395/10/19	7,198	7,164	7,399	7,199	(4.54)	159	128K	925M
1395/10/18	7,900	7,486	7,976	7,541	(4.29)	92	194K	1B
1395/10/15	7,880	7,707	7,911	7,879	0.83	57	75K	590M
1395/10/14	7,799	7,601	7,898	7,814	3.07	102	86K	672M
1395/10/13	7,257	7,215	7,799	7,581	1.79	106	118K	895M
1395/10/12	7,449	7,350	7,599	7,448	(2.54)	75	65K	488M
1395/10/11	7,539	7,504	7,779	7,642	(0.68)	67	63K	481M
1395/10/08	7,602	7,531	7,850	7,694	(2.21)	121	100K	768M
1395/10/07	7,897	7,601	7,988	7,868	2.84	162	194K	2B
1395/10/06	7,497	7,400	7,799	7,651	3.00	235	331K	3B
1395/10/05	7,300	7,200	7,500	7,428	2.12	118	114K	845M
1395/10/04	7,269	7,102	7,358	7,274	1.46	76	78K	565M
1395/10/01	7,151	7,102	7,280	7,169	(0.43)	25	15K	107M
1395/09/30	6,921	6,921	7,400	7,200	(1.13)	80	161K	1B
1395/09/29	7,349	7,100	7,450	7,282	0.98	102	166K	1B
1395/09/28	7,269	7,080	7,390	7,211	(0.83)	40	30K	213M
1395/09/24	7,490	7,143	7,540	7,271	(3.29)	157	182K	1B
1395/09/23	7,190	7,190	7,549	7,518	3.55	179	456K	3B
1395/09/22	7,030	7,030	7,372	7,260	3.39	237	326K	2B
1395/09/21	7,101	6,955	7,265	7,022	(1.15)	204	283K	2B
1395/09/20	7,155	7,011	7,199	7,104	(3.36)	238	306K	2B
1395/09/17	7,380	7,200	7,500	7,351	(0.27)	145	143K	1B
1395/09/16	7,400	7,215	7,650	7,371	(1.11)	188	270K	2B
1395/09/15	7,694	7,375	7,698	7,454	(1.38)	207	197K	1B
1395/09/14	7,740	7,520	7,740	7,558	0.47	101	115K	872M
1395/09/13	7,755	7,520	7,755	7,523	(4.95)	237	452K	3B
1395/09/09	7,999	7,820	8,020	7,915	0.10	72	30K	241M
1395/09/07	8,150	7,800	8,150	7,907	(2.33)	115	123K	974M
1395/09/06	7,790	7,600	8,113	8,096	4.78	341	526K	4B
1395/09/03	7,852	7,643	7,901	7,727	(3.82)	216	330K	3B
1395/09/02	8,250	7,800	8,250	8,034	(1.46)	230	375K	3B
1395/09/01	8,266	7,902	8,266	8,153	(0.86)	111	241K	2B
1395/08/29	8,549	8,080	8,549	8,224	(2.72)	214	494K	4B
1395/08/26	8,559	8,335	8,559	8,454	1.75	367	760K	6B
1395/08/25	8,425	8,180	8,448	8,309	1.79	609	2M	14B
1395/08/24	8,000	7,970	8,199	8,163	4.53	667	2M	16B
1395/08/23	7,372	7,372	7,854	7,809	4.40	431	1M	10B
1395/08/22	7,756	7,379	7,870	7,480	(3.55)	311	643K	5B
1395/08/19	7,647	7,647	7,947	7,755	(3.65)	656	1M	11B
1395/08/18	8,104	7,963	8,299	8,049	(2.92)	453	780K	6B
1395/08/17	8,278	8,101	8,400	8,291	0.86	306	367K	3B
1395/08/16	8,200	8,140	8,334	8,220	(2.71)	286	327K	3B
1395/08/15	8,350	8,150	8,700	8,449	(0.49)	418	738K	6B
1395/08/12	8,500	8,151	8,700	8,491	(1.04)	955	2M	18B
1395/08/11	8,780	8,322	8,797	8,580	(2.05)	734	1M	11B
1395/08/10	8,794	8,605	8,889	8,760	1.80	665	1M	12B
1395/08/09	8,500	8,350	8,800	8,605	(0.92)	745	1M	10B
1395/08/08	8,690	8,384	8,738	8,685	4.36	1,054	2M	17B
1395/08/05	8,001	8,001	8,475	8,322	3.10	1,124	3M	21B
1395/08/04	7,940	7,800	8,096	8,072	4.68	2,200	6M	48B
1395/08/03	7,500	7,500	7,726	7,711	4.78	918	3M	23B
1395/08/02	7,390	7,121	7,397	7,359	4.46	1,997	6M	43B
1395/08/01	7,045	7,045	7,045	7,045	4.99	207	762K	5B
1395/07/28	6,330	6,200	6,770	6,710	4.06	1,904	4M	29B
1395/07/27	6,501	6,340	6,600	6,448	(2.44)	805	735K	5B
1395/07/26	6,599	6,502	6,762	6,609	1.07	1,028	1M	7B
1395/07/25	6,281	6,224	6,586	6,539	4.24	1,950	2M	15B
1395/07/24	6,400	6,183	6,460	6,273	(3.37)	2,135	2M	10B
1395/07/19	6,502	6,341	6,660	6,492	0.81	1,743	2M	12B
1395/07/18	6,229	6,185	6,463	6,440	4.61	3,656	5M	33B
1395/07/17	6,118	6,071	6,279	6,156	1.48	8,302	4M	26B
1395/07/14	6,073	5,980	6,073	6,066	4.88	27,289	11M	68B
1395/07/13	5,784	5,784	5,784	5,784	4.99	318	264K	2B
1395/07/12	5,509	5,509	5,509	5,509	4.99	246	53K	292M
1395/07/11	5,247	5,247	5,247	5,247	4.98	75	17K	88M
1395/07/10	4,998	4,998	4,998	4,998	5.00	71	16K	79M
1395/07/07	4,760	4,760	4,760	4,760	376.00	34,780	15M	70B