Name: داروسازی آوه سینا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
داروسازی آوه سینا
داوه(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	12,630	12,630	12,630	12,630	(3.0)	31	78K	984M
1405/06/28	13,020	13,020	13,020	13,020	(2.98)	63	499K	6B
1405/06/25	13,390	13,390	13,790	13,420	(2.75)	1,473	39M	528B
1405/06/24	13,840	13,310	13,840	13,800	2.68	2,079	56M	776B
1405/06/23	12,950	12,950	13,750	13,440	0.67	1,716	40M	534B
1405/06/22	13,670	12,890	13,670	13,350	0.53	4,456	93M	1T
1405/06/21	13,280	13,280	13,280	13,280	2.95	126	2M	29B
1405/06/18	12,900	12,900	12,900	12,900	2.95	126	2M	28B
1405/06/17	12,530	12,530	12,530	12,530	2.96	155	4M	44B
1405/06/16	12,170	12,170	12,170	12,170	2.96	107	3M	31B
1405/06/15	11,820	11,820	11,820	11,820	2.96	150	3M	41B
1405/06/14	11,480	11,480	11,480	11,480	2.96	152	3M	35B
1405/06/11	11,150	10,850	11,160	11,150	2.86	473	21M	235B
1405/06/10	10,880	10,270	10,880	10,840	2.55	453	16M	168B
1405/06/09	10,570	10,280	10,570	10,570	2.92	489	15M	158B
1405/06/08	10,270	10,270	10,270	10,270	2.91	157	4M	38B
1405/06/07	10,270	10,270	10,270	10,270	2.91	157	4M	38B
1405/06/04	9,980	9,980	9,980	9,980	2.99	106	2M	22B
1405/06/03	9,500	9,380	9,940	9,690	0.31	792	25M	238B
1405/06/02	9,660	9,400	9,660	9,660	2.99	719	43M	417B
1405/05/28	9,380	9,380	9,380	9,380	2.96	19	152K	1B
1405/05/27	9,110	9,110	9,110	9,110	2.94	82	616K	6B
1405/05/26	8,850	8,850	8,850	8,850	2.91	62	955K	8B
1405/05/25	8,600	8,600	8,600	8,600	2.99	128	8M	70B
1405/05/24	8,350	8,350	8,350	8,350	2.96	114	4M	31B
1405/05/21	8,110	8,110	8,110	8,110	2.92	110	5M	41B
1405/05/20	8,110	8,110	8,110	8,110	2.92	110	5M	41B
1405/05/19	7,880	7,880	7,880	7,880	2.87	98	1M	11B
1405/05/18	7,670	7,450	7,670	7,660	2.82	576	22M	168B
1405/05/17	7,450	7,280	7,450	7,450	2.90	500	21M	160B
1405/05/14	7,240	7,240	7,240	7,240	2.99	77	3M	20B
1405/05/13	7,030	7,030	7,030	7,030	2.93	76	3M	20B
1405/05/12	7,030	7,030	7,030	7,030	2.93	76	3M	20B
1405/05/11	6,830	6,730	6,830	6,830	2.86	166	8M	52B
1405/05/10	6,640	6,500	6,640	6,640	2.95	276	11M	76B
1405/05/07	6,450	6,450	6,450	6,450	2.87	164	7M	46B
1405/05/06	6,270	6,270	6,270	6,270	2.96	59	2M	14B
1405/05/05	6,270	5,920	6,280	6,090	(0.16)	1,590	60M	363B
1405/05/04	6,230	5,870	6,230	6,100	0.83	1,715	85M	521B
1405/05/03	6,050	6,050	6,050	6,050	2.89	125	5M	28B
1405/04/31	5,880	5,880	5,880	5,880	2.98	154	12M	69B
1405/04/30	5,710	5,710	5,710	5,710	2.88	95	9M	51B
1405/04/29	5,550	5,550	5,550	5,550	2.97	105	9M	48B
1405/04/28	5,390	5,390	5,390	5,390	2.86	72	4M	21B
1405/04/27	5,120	5,110	5,410	5,240	(0.38)	1,177	57M	298B
1405/04/24	5,260	5,260	5,260	5,260	2.94	208	10M	51B
1405/04/23	5,090	5,020	5,120	5,110	2.61	361	12M	62B
1405/04/22	4,840	4,840	5,120	4,980	0.0	1,340	36M	181B
1405/04/21	4,980	4,980	4,980	4,980	(2.92)	61	854K	4B
1405/04/16	5,270	5,020	5,270	5,180	1.17	1,952	51M	265B
1405/04/15	5,120	4,980	5,120	5,120	2.81	736	23M	118B
1405/04/14	5,120	4,980	5,120	5,120	2.81	736	23M	118B
1405/04/13	5,120	4,980	5,120	5,120	2.81	736	23M	118B
1405/04/10	5,120	4,980	5,120	5,120	2.81	736	23M	118B
1405/04/09	4,980	4,960	4,980	4,980	2.89	425	16M	80B
1405/04/08	4,790	4,790	4,840	4,840	2.98	157	5M	27B
1405/04/07	4,630	4,630	4,870	4,700	(1.47)	960	39M	185B
1405/04/06	4,740	4,730	4,920	4,770	(2.05)	746	21M	102B
1405/04/03	4,850	4,850	5,000	4,870	(2.6)	730	26M	127B
1405/04/01	5,000	5,000	5,000	5,000	(2.91)	23	255K	1B
1405/03/31	5,150	5,150	5,150	5,150	(2.83)	35	590K	3B
1405/03/30	5,480	5,190	5,500	5,300	(0.92)	389	10M	51B
1405/03/27	5,410	5,247	5,500	5,349	(1.11)	631	14M	73B
1405/03/26	5,430	5,301	5,430	5,409	2.60	548	16M	87B
1405/03/25	5,272	5,272	5,272	5,272	2.99	34	167K	881M
1405/03/24	5,119	5,119	5,119	5,119	3.00	22	320K	2B
1405/03/23	4,970	4,970	4,970	4,970	2.98	40	3M	13B
1405/03/20	4,869	4,603	4,880	4,826	1.86	586	22M	107B
1405/03/19	4,738	4,738	4,738	4,738	3.00	113	3M	13B
1405/03/18	4,600	4,600	4,600	4,600	(2.99)	97	1M	7B
1405/03/17	4,743	4,721	4,743	4,742	2.98	119	3M	13B
1405/03/16	4,380	4,380	4,630	4,605	2.42	336	10M	44B
1405/03/13	4,600	4,384	4,600	4,496	(0.51)	766	21M	93B
1405/03/12	4,520	4,426	4,520	4,519	2.96	480	25M	115B
1405/03/11	4,389	4,389	4,389	4,389	2.98	31	2M	7B
1405/03/10	4,262	4,262	4,262	4,262	3.00	17	1M	6B
1405/03/09	4,138	4,138	4,138	4,138	2.99	26	1M	6B
1405/03/06	4,018	4,018	4,018	4,018	3.00	37	4M	14B
1405/03/05	4,018	4,018	4,018	4,018	3.00	37	4M	14B
1405/03/04	3,901	3,901	3,901	3,901	2.98	30	1M	6B
1405/03/03	3,788	3,788	3,788	3,788	2.99	28	1M	5B
1405/03/02	3,678	3,678	3,678	3,678	3.00	34	2M	8B
1404/12/09	4,860	4,850	5,010	4,865	(2.7)	32	496K	2B
1404/12/06	4,820	4,820	5,010	5,000	2.67	85	1M	6B
1404/12/05	5,060	4,810	5,060	4,870	(1.62)	56	366K	2B
1404/12/04	4,810	4,810	5,050	4,950	0.61	57	348K	2B
1404/12/03	4,920	4,920	5,050	4,920	(2.96)	116	1M	7B
1404/12/02	5,160	5,070	5,160	5,070	(2.87)	37	267K	1B
1404/11/29	5,220	5,200	5,380	5,220	(1.51)	65	514K	3B
1404/11/28	5,140	5,140	5,310	5,300	2.71	70	3M	17B
1404/11/27	5,150	5,150	5,250	5,160	(2.64)	128	2M	10B
1404/11/26	5,590	5,280	5,590	5,300	(2.57)	44	1M	7B
1404/11/25	5,600	5,350	5,600	5,440	(1.27)	86	988K	5B
1404/11/21	5,420	5,410	5,560	5,510	0.55	51	2M	11B
1404/11/20	5,550	5,480	5,550	5,480	(2.84)	103	3M	17B
1404/11/19	5,730	5,460	5,740	5,640	0.89	174	3M	15B
1404/11/18	5,510	5,380	5,610	5,590	2.57	146	3M	17B
1404/11/14	5,510	5,250	5,540	5,450	0.74	147	2M	13B
1404/11/13	5,410	5,280	5,410	5,410	2.85	79	5M	27B
1404/11/12	5,010	5,010	5,290	5,260	2.33	148	2M	10B
1404/11/11	5,400	5,140	5,400	5,140	(2.84)	135	3M	13B
1404/11/08	5,270	5,270	5,420	5,290	(2.58)	196	4M	20B
1404/11/07	5,430	5,430	5,430	5,430	(2.86)	55	996K	5B
1404/11/06	5,600	5,590	5,600	5,590	(2.95)	54	1M	8B
1404/11/05	5,760	5,760	5,800	5,760	(2.87)	221	12M	67B
1404/11/04	6,250	5,930	6,250	5,930	(2.95)	241	10M	61B
1404/11/01	6,110	6,000	6,110	6,110	2.86	137	7M	43B
1404/10/30	5,940	5,940	5,940	5,940	2.95	79	4M	24B
1404/10/29	5,770	5,770	5,770	5,770	2.85	107	1M	8B
1404/10/28	5,600	5,600	5,610	5,610	2.94	72	2M	10B
1404/10/24	5,420	5,420	5,640	5,450	(2.33)	225	4M	21B
1404/10/23	5,520	5,520	5,670	5,580	(1.06)	339	4M	22B
1404/10/22	5,640	5,530	5,640	5,640	2.92	124	3M	18B
1404/10/21	5,420	5,420	5,730	5,480	(1.79)	375	5M	25B
1404/10/20	5,550	5,550	5,730	5,580	(2.45)	627	11M	62B
1404/10/17	6,010	5,700	6,010	5,720	(2.56)	393	9M	50B
1404/10/16	5,550	5,550	5,880	5,870	2.80	299	12M	69B
1404/10/15	5,830	5,580	5,900	5,710	(0.7)	499	10M	55B
1404/10/14	5,800	5,750	6,000	5,750	(2.87)	178	5M	30B
1404/10/10	5,910	5,910	6,020	5,920	(2.79)	469	10M	61B
1404/10/09	6,090	6,090	6,090	6,090	(2.87)	43	489K	3B
1404/10/08	6,270	6,270	6,430	6,270	(2.94)	305	8M	53B
1404/10/07	6,340	6,300	6,680	6,460	(0.46)	535	8M	53B
1404/10/06	6,490	6,330	6,500	6,490	2.69	412	13M	85B
1404/10/03	6,150	6,150	6,320	6,320	2.93	169	8M	52B
1404/10/02	6,120	6,000	6,200	6,140	(0.65)	411	6M	39B
1404/10/01	6,000	6,000	6,270	6,180	0.65	455	10M	60B
1404/09/30	6,140	5,980	6,140	6,140	2.85	227	11M	69B
1404/09/29	5,970	5,970	5,970	5,970	2.93	65	3M	20B
1404/09/24	5,780	5,570	5,820	5,800	2.47	449	12M	71B
1404/09/23	5,680	5,450	5,680	5,660	2.54	399	5M	29B
1404/09/22	5,530	5,260	5,550	5,520	2.41	433	12M	66B
1404/09/19	5,350	5,340	5,460	5,390	0.58	447	7M	38B
1404/09/18	5,392	5,262	5,392	5,359	2.37	470	12M	62B
1404/09/17	5,235	5,235	5,235	5,235	2.99	96	3M	17B
1404/09/16	5,083	5,020	5,083	5,083	3.00	153	4M	20B
1404/09/15	4,900	4,872	4,940	4,935	2.88	198	3M	16B
1404/09/12	4,650	4,650	4,817	4,797	2.57	251	4M	19B
1404/09/11	4,740	4,575	4,740	4,677	1.04	183	3M	16B
1404/09/10	4,663	4,572	4,750	4,629	(0.02)	187	2M	8B
1404/09/09	4,699	4,513	4,699	4,630	(0.06)	119	1M	6B
1404/09/08	4,750	4,540	4,750	4,633	(1.0)	159	1M	6B
1404/09/05	4,920	4,663	4,920	4,680	(2.64)	374	6M	26B
1404/09/04	4,790	4,670	4,834	4,807	2.41	269	6M	27B
1404/09/02	4,743	4,650	4,745	4,694	0.95	203	2M	9B
1404/09/01	4,572	4,550	4,734	4,650	0.39	253	3M	14B
1404/08/28	4,884	4,603	4,884	4,632	(2.38)	436	3M	16B
1404/08/27	4,899	4,659	4,899	4,745	(1.21)	217	1M	7B
1404/08/26	4,850	4,750	4,926	4,803	0.42	184	2M	11B
1404/08/25	4,747	4,747	4,835	4,783	1.87	210	2M	11B
1404/08/24	4,709	4,650	4,746	4,695	1.89	167	2M	10B
1404/08/21	4,488	4,488	4,683	4,608	(0.09)	200	2M	11B
1404/08/20	4,530	4,521	4,725	4,612	0.02	139	1M	6B
1404/08/19	4,601	4,579	4,655	4,611	(2.31)	290	5M	22B
1404/08/18	4,841	4,696	4,910	4,720	(2.5)	279	4M	21B
1404/08/17	4,580	4,580	4,847	4,841	2.87	315	4M	21B
1404/08/14	4,820	4,677	4,887	4,706	(2.39)	460	5M	21B
1404/08/13	4,920	4,811	4,920	4,821	(2.78)	428	7M	35B
1404/08/12	5,201	4,918	5,201	4,959	(2.19)	852	11M	55B
1404/08/11	5,070	4,930	5,072	5,070	2.94	665	17M	86B
1404/08/10	4,925	4,925	4,925	4,925	2.99	82	5M	25B
1404/08/07	4,854	4,854	4,854	4,782	1.46	82	2M	8B
1404/08/06	4,814	4,814	4,814	4,713	0.83	50	932K	4B
1404/08/05	4,675	4,621	4,675	4,674	2.97	255	5M	25B
1404/08/04	4,547	4,440	4,576	4,539	2.16	200	4M	20B
1404/08/03	4,566	4,400	4,566	4,443	(0.49)	240	2M	10B
1404/07/30	4,550	4,411	4,564	4,465	0.34	122	1M	6B
1404/07/29	4,400	4,345	4,529	4,450	(0.51)	137	2M	7B
1404/07/28	4,590	4,393	4,590	4,473	(1.21)	235	3M	13B
1404/07/27	4,500	4,461	4,559	4,528	2.28	297	4M	19B
1404/07/26	4,361	4,361	4,470	4,427	2.00	133	2M	10B
1404/07/23	4,409	4,282	4,528	4,340	(1.68)	283	5M	22B
1404/07/22	4,430	4,304	4,430	4,414	2.63	466	10M	46B
1404/07/21	4,253	4,250	4,312	4,301	2.72	316	9M	38B
1404/07/20	4,189	4,060	4,247	4,187	0.79	538	9M	36B
1404/07/19	4,204	4,073	4,204	4,154	1.76	481	10M	41B
1404/07/16	4,082	4,082	4,082	4,082	2.98	81	4M	18B
1404/07/15	3,869	3,856	3,966	3,964	2.93	214	13M	52B
1404/07/14	3,900	3,802	3,940	3,851	0.16	496	5M	19B
1404/07/13	3,864	3,815	3,926	3,845	0.63	157	3M	11B
1404/07/12	3,654	3,654	3,864	3,821	1.84	139	3M	10B
1404/07/09	3,850	3,651	3,850	3,752	(0.29)	188	1M	5B
1404/07/08	3,776	3,731	3,813	3,763	(0.4)	365	4M	14B
1404/07/07	3,778	3,720	3,778	3,778	3.00	159	5M	19B
1404/07/06	3,715	3,715	3,718	3,668	1.61	64	2M	8B
1404/07/05	3,570	3,539	3,652	3,610	1.80	182	3M	12B
1404/07/02	3,459	3,459	3,610	3,546	(0.53)	265	2M	6B
1404/07/01	3,650	3,542	3,650	3,565	(2.36)	197	3M	12B
1404/06/31	3,659	3,589	3,689	3,651	(0.22)	77	1M	5B
1404/06/30	3,586	3,586	3,689	3,659	(1.0)	125	1M	5B
1404/06/29	3,607	3,607	3,609	3,696	(0.59)	75	812K	3B
1404/06/26	3,809	3,695	3,809	3,718	(2.39)	703	5M	17B
1404/06/25	3,853	3,753	3,890	3,809	(1.22)	500	3M	10B
1404/06/24	3,924	3,807	3,949	3,856	0.36	176	2M	9B
1404/06/23	3,821	3,821	3,915	3,842	0.58	131	1M	4B
1404/06/22	3,820	3,810	3,905	3,820	0.45	156	2M	6B
1404/06/18	3,883	3,770	3,883	3,803	0.88	237	2M	9B
1404/06/17	3,810	3,810	3,816	3,770	1.75	87	2M	9B
1404/06/16	3,701	3,658	3,766	3,705	1.31	194	2M	9B
1404/06/15	3,664	3,596	3,664	3,657	2.78	278	5M	20B
1404/06/12	3,613	3,613	3,613	3,558	1.43	62	2M	7B
1404/06/11	3,480	3,480	3,586	3,508	0.75	93	1M	4B
1404/06/09	3,465	3,465	3,644	3,482	(2.52)	852	8M	28B
1404/06/08	3,482	3,482	3,586	3,572	(0.47)	79	676K	2B
1404/06/05	3,620	3,533	3,709	3,589	(1.46)	245	3M	11B
1404/06/04	3,656	3,626	3,656	3,642	0.0	198	811K	3B
1404/06/03	3,606	3,605	3,767	3,642	(1.99)	1,014	4M	15B
1404/06/01	3,734	3,716	3,795	3,716	0.24	282	1M	5B
1404/05/29	3,723	3,684	3,757	3,707	0.24	342	2M	7B
1404/05/28	3,666	3,598	3,740	3,698	(0.3)	531	2M	9B
1404/05/27	3,774	3,686	3,812	3,709	0.05	102	545K	2B
1404/05/26	3,780	3,708	3,788	3,707	0.79	167	1M	5B
1404/05/25	3,631	3,631	3,790	3,678	(1.74)	759	5M	18B
1404/05/22	3,647	3,646	3,647	3,743	(0.4)	43	532K	2B
1404/05/21	3,672	3,672	3,694	3,758	(0.71)	82	953K	4B
1404/05/20	3,867	3,696	3,867	3,785	(0.66)	125	991K	4B
1404/05/19	3,759	3,732	3,803	3,810	(0.96)	156	2M	6B
1404/05/18	3,883	3,828	3,953	3,847	0.18	187	2M	7B
1404/05/15	3,778	3,778	3,800	3,840	(1.39)	118	2M	6B
1404/05/14	3,953	3,853	3,953	3,894	(1.96)	201	2M	10B
1404/05/13	4,030	3,936	4,030	3,972	(1.41)	830	4M	17B
1404/05/12	4,087	3,965	4,144	4,029	(1.4)	758	7M	28B
1404/05/11	4,183	4,058	4,183	4,086	(2.32)	727	12M	49B
1404/05/08	4,179	4,179	4,278	4,183	(2.9)	300	5M	22B
1404/05/07	4,479	4,247	4,479	4,308	(1.6)	234	3M	11B
1404/05/06	4,289	4,289	4,553	4,378	(0.97)	530	13M	55B
1404/05/05	4,390	4,349	4,390	4,421	(1.38)	182	2M	7B
1404/05/04	4,457	4,457	4,600	4,483	(2.42)	476	4M	20B
1404/05/01	4,505	4,505	4,578	4,594	(1.08)	81	1M	6B
1404/04/28	4,536	4,536	4,749	4,692	1.76	218	2M	10B
1404/04/25	4,688	4,604	4,688	4,611	1.14	212	2M	10B
1404/04/24	4,502	4,430	4,608	4,559	(0.11)	369	3M	13B
1404/04/23	4,541	4,501	4,623	4,564	(1.28)	1,765	4M	18B
1404/04/22	4,700	4,604	4,730	4,623	(2.59)	2,960	9M	42B
1404/04/21	4,732	4,732	4,877	4,746	(2.71)	1,528	14M	68B
1404/04/18	4,741	4,741	4,741	4,878	(0.18)	18	188K	889M
1404/04/17	4,769	4,769	4,770	4,887	(0.59)	43	601K	3B
1404/04/16	5,000	4,841	5,030	4,916	(1.48)	292	2M	11B
1404/04/11	4,970	4,970	5,170	4,990	(2.54)	2,318	18M	89B
1404/04/10	4,970	4,970	4,970	5,120	0.0	9	30K	147M
1404/04/09	5,080	5,080	5,080	5,120	(2.1)	53	2M	11B
1404/04/08	5,190	5,190	5,190	5,230	(2.24)	35	2M	11B
1404/04/07	5,270	5,270	5,270	5,350	(1.47)	29	1M	7B
1404/03/21	5,580	5,320	5,620	5,430	(0.73)	311	1M	8B
1404/03/20	5,370	5,370	5,550	5,470	(0.18)	173	700K	4B
1404/03/19	5,570	5,480	5,630	5,480	(2.84)	412	6M	32B
1404/03/18	5,630	5,630	5,720	5,640	(2.76)	360	4M	21B
1404/03/17	5,830	5,720	5,830	5,800	(1.53)	188	1M	8B
1404/03/13	5,900	5,820	6,060	5,890	(1.67)	293	2M	11B
1404/03/12	6,060	5,920	6,080	5,990	0.34	184	978K	6B
1404/03/11	6,000	5,860	6,000	5,970	(1.16)	178	1M	8B
1404/03/10	6,010	6,000	6,140	6,040	0.50	235	1M	8B
1404/03/07	6,100	5,960	6,100	6,010	0.50	217	2M	11B
1404/03/06	6,030	5,990	6,080	5,980	0.67	174	1M	7B
1404/03/05	6,020	5,800	6,050	5,940	1.02	216	2M	11B
1404/03/04	5,990	5,800	6,000	5,880	(0.34)	216	1M	8B
1404/03/03	6,000	5,830	6,110	5,900	(1.83)	398	4M	23B
1404/02/31	6,000	6,000	6,010	6,010	(2.75)	212	2M	13B
1404/02/30	6,310	6,160	6,350	6,180	(2.68)	269	3M	20B
1404/02/29	6,300	6,230	6,440	6,350	(0.16)	285	2M	13B
1404/02/28	6,390	6,220	6,440	6,360	0.95	343	3M	19B
1404/02/27	6,330	6,220	6,470	6,300	(1.56)	373	2M	13B
1404/02/24	6,320	6,300	6,500	6,400	0.16	225	2M	10B
1404/02/23	6,420	6,250	6,480	6,390	0.0	276	1M	7B
1404/02/22	6,410	6,340	6,410	6,390	2.57	352	6M	36B
1404/02/21	6,260	6,190	6,420	6,230	(2.35)	424	5M	29B
1404/02/20	6,600	6,370	6,600	6,380	(2.74)	366	4M	26B
1404/02/17	6,600	6,470	6,630	6,560	1.86	610	4M	27B
1404/02/16	6,550	6,370	6,640	6,440	(1.83)	648	6M	40B
1404/02/15	6,500	6,500	6,770	6,560	(2.09)	877	7M	47B
1404/02/14	6,660	6,650	7,050	6,700	(2.19)	543	4M	25B
1404/02/13	6,850	6,840	7,020	6,850	(2.84)	375	4M	29B
1404/02/10	7,050	6,870	7,050	7,050	2.92	233	8M	58B
1404/02/09	6,720	6,670	6,850	6,850	2.85	141	4M	25B
1404/02/08	6,660	6,480	6,670	6,660	2.78	337	4M	29B
1404/02/07	6,560	6,340	6,700	6,480	(0.77)	488	4M	28B
1404/02/06	6,550	6,550	6,550	6,530	2.67	182	2M	14B
1404/02/03	6,380	6,280	6,380	6,360	2.58	253	2M	15B
1404/02/02	6,100	5,930	6,260	6,200	1.97	390	3M	16B
1404/02/01	6,090	5,960	6,090	6,080	2.70	252	3M	19B
1404/01/31	5,960	5,960	6,020	5,920	1.20	78	1M	7B
1404/01/30	5,640	5,640	5,910	5,850	1.74	223	3M	15B
1404/01/27	5,720	5,660	5,870	5,750	(1.37)	344	2M	13B
1404/01/26	5,820	5,810	5,920	5,830	(2.51)	248	2M	14B
1404/01/25	6,110	5,780	6,120	5,980	0.50	459	4M	21B
1404/01/24	6,000	5,880	6,020	5,950	1.71	186	2M	10B
1404/01/23	5,990	5,750	5,990	5,850	(0.51)	246	1M	8B
1404/01/20	5,920	5,800	5,920	5,880	2.26	275	2M	14B
1404/01/19	5,880	5,880	5,880	5,750	0.70	69	671K	4B
1404/01/18	5,840	5,670	5,930	5,710	(2.23)	380	4M	20B
1404/01/17	5,840	5,740	5,840	5,840	3.00	295	5M	28B
1404/01/16	5,810	5,810	5,810	5,670	0.35	55	275K	2B
1404/01/10	5,780	5,780	5,780	5,650	0.53	85	557K	3B
1404/01/09	5,750	5,740	5,750	5,620	0.54	64	452K	3B
1403/12/26	8,630	8,380	8,630	8,390	(2.78)	422	5M	46B
1403/12/25	8,630	8,520	8,630	8,630	2.98	297	3M	28B
1403/12/22	8,380	8,380	8,380	8,380	2.95	210	2M	15B
1403/12/21	8,140	7,960	8,170	8,140	2.52	401	3M	23B
1403/12/20	7,890	7,890	8,150	7,940	(2.34)	754	7M	53B
1403/12/19	8,080	8,080	8,090	8,130	(2.28)	152	1M	11B
1403/12/18	8,410	8,320	8,440	8,320	(2.92)	247	3M	27B
1403/12/15	8,580	8,560	8,800	8,570	(2.83)	378	3M	25B
1403/12/14	8,960	8,730	9,160	8,820	(1.89)	442	3M	27B
1403/12/13	9,000	8,990	9,090	8,990	(2.92)	387	3M	29B
1403/12/12	9,440	9,200	9,440	9,260	0.22	296	1M	10B
1403/12/11	9,110	9,110	9,580	9,240	(1.6)	577	4M	32B
1403/12/08	9,470	9,390	9,480	9,390	(3.0)	297	2M	20B
1403/12/07	9,680	9,500	9,780	9,680	1.89	422	2M	20B
1403/12/06	9,500	9,310	9,550	9,500	2.37	203	1M	13B
1403/12/05	9,010	9,010	9,430	9,280	0.54	342	2M	17B
1403/12/04	9,500	9,120	9,580	9,230	(1.81)	419	3M	26B
1403/12/01	9,350	9,320	9,740	9,400	(2.08)	858	6M	54B
1403/11/30	9,600	9,600	9,610	9,600	(2.93)	289	2M	17B
1403/11/29	9,880	9,880	10,170	9,890	(2.85)	437	4M	36B
1403/11/28	9,980	9,980	9,980	10,180	(0.97)	88	469K	5B
1403/11/27	10,030	10,030	10,030	10,280	(0.58)	82	273K	3B
1403/11/23	10,310	10,260	10,510	10,340	(2.18)	169	1M	11B
1403/11/21	10,870	10,520	10,870	10,570	(2.49)	1,170	4M	44B
1403/11/17	10,810	10,770	11,100	10,840	(2.34)	952	5M	58B
1403/11/16	11,400	10,970	11,460	11,100	(0.63)	654	3M	35B
1403/11/15	10,920	10,920	11,190	11,170	2.76	384	3M	30B
1403/11/14	10,600	10,390	10,910	10,870	2.55	422	3M	32B
1403/11/13	10,630	10,580	11,000	10,600	(2.75)	514	2M	23B
1403/11/10	10,890	10,890	11,100	10,900	(2.85)	892	5M	58B
1403/11/08	11,240	11,210	11,270	11,220	(2.86)	277	1M	14B
1403/11/07	11,760	11,440	12,000	11,550	(2.04)	722	4M	46B
1403/11/06	12,140	11,770	12,280	11,790	(2.8)	1,025	7M	88B
1403/11/03	12,280	11,960	12,390	12,130	0.25	496	2M	29B
1403/11/02	11,950	11,870	12,350	12,100	(0.98)	606	2M	29B
1403/11/01	12,200	11,830	12,540	12,220	0.25	599	3M	41B
1403/10/30	12,140	12,140	12,510	12,190	(2.56)	1,138	8M	99B
1403/10/29	12,510	12,500	12,560	12,510	(2.87)	176	1M	15B
1403/10/26	12,900	12,810	13,400	12,880	(2.42)	1,001	6M	77B
1403/10/24	13,180	13,180	13,570	13,200	(2.8)	816	9M	119B
1403/10/23	13,570	13,570	13,570	13,580	(2.86)	109	1M	14B
1403/10/22	13,960	13,910	14,260	13,980	(2.44)	448	3M	43B
1403/10/19	14,380	14,180	14,380	14,330	2.58	2,127	18M	264B
1403/10/18	14,120	14,120	14,120	13,970	1.90	140	759K	11B
1403/10/17	13,710	13,710	13,710	13,710	2.93	291	3M	36B
1403/10/16	13,310	13,000	13,350	13,320	2.70	1,095	13M	177B
1403/10/15	12,970	12,970	12,970	12,970	2.94	319	6M	73B
1403/10/12	12,150	12,130	12,780	12,600	1.53	965	6M	72B
1403/10/11	12,550	12,320	12,750	12,410	(2.28)	829	4M	53B
1403/10/10	12,890	12,660	13,050	12,700	(2.68)	684	5M	64B
1403/10/09	13,210	12,850	13,250	13,050	(0.23)	935	8M	100B
1403/10/08	12,970	12,840	13,200	13,080	1.87	1,166	8M	103B
1403/10/05	12,790	12,510	12,990	12,840	1.74	1,181	10M	132B
1403/10/04	12,320	12,320	12,790	12,620	1.28	1,221	6M	80B
1403/10/03	12,370	12,350	12,590	12,460	0.89	812	6M	72B
1403/10/02	12,780	12,250	12,780	12,350	(2.14)	1,000	8M	98B
1403/10/01	12,630	12,420	12,660	12,620	2.60	705	4M	53B
1403/09/28	11,930	11,930	12,630	12,300	0.08	2,368	16M	192B
1403/09/27	12,570	12,260	12,570	12,290	(2.69)	612	4M	50B
1403/09/26	12,920	12,590	12,920	12,630	(2.62)	1,321	9M	112B
1403/09/25	13,190	12,700	13,280	12,970	0.15	3,028	18M	233B
1403/09/24	12,840	12,840	12,960	12,950	2.86	657	7M	85B
1403/09/21	12,690	12,310	12,860	12,590	(0.32)	1,322	9M	112B
1403/09/20	12,890	12,480	12,990	12,630	(1.79)	2,422	17M	213B
1403/09/19	12,860	12,790	12,860	12,860	2.96	899	13M	172B
1403/09/18	12,130	11,970	12,690	12,490	1.30	2,270	21M	257B
1403/09/17	12,420	12,280	12,730	12,330	(2.53)	2,024	17M	211B
1403/09/14	12,580	12,580	12,900	12,650	(2.39)	3,499	31M	386B
1403/09/13	13,500	12,830	13,570	12,960	(1.97)	5,919	56M	729B
1403/09/12	13,100	13,020	13,690	13,220	(1.49)	10,074	150M	2T
1403/09/11	13,420	13,420	13,420	13,420	(2.96)	325	4M	60B
1403/09/10	13,820	13,820	14,000	13,830	(2.88)	1,670	38M	526B
1403/09/07	14,240	14,240	14,240	14,240	(3.0)	187	1M	16B
1403/09/06	14,680	14,680	14,680	14,680	(2.97)	238	915K	13B
1403/09/05	15,130	15,130	15,130	15,130	(2.95)	589	7M	104B
1403/09/04	15,570	15,570	16,040	15,590	(2.87)	1,086	22M	340B
1403/09/03	15,810	15,810	15,810	16,050	(1.47)	66	457K	7B
1403/08/30	16,010	16,010	16,010	16,290	(1.27)	45	398K	6B
1403/08/29	16,870	16,380	16,870	16,500	(2.25)	323	2M	37B
1403/08/28	16,880	16,500	17,290	16,880	0.0	659	5M	85B
1403/08/27	17,200	16,280	17,250	16,880	0.78	588	5M	78B
1403/08/26	16,680	16,400	16,760	16,750	2.89	220	2M	29B
1403/08/23	16,530	16,050	16,680	16,280	(1.57)	698	6M	103B
1403/08/22	16,010	16,010	16,770	16,540	1.53	1,142	17M	282B
1403/08/21	16,310	16,000	16,310	16,290	2.84	465	15M	247B
1403/08/20	15,840	15,840	15,840	15,840	2.99	90	2M	25B
1403/08/19	15,380	15,380	15,380	15,380	2.95	142	2M	27B
1403/08/16	14,240	14,240	15,120	14,940	1.77	614	16M	232B
1403/08/15	14,680	14,680	15,020	14,680	(2.97)	172	4M	66B
1403/08/14	14,770	14,770	14,770	15,130	(0.59)	25	187K	3B
1403/08/13	15,210	15,210	15,210	15,220	(2.93)	54	967K	15B
1403/08/12	15,500	15,030	15,760	15,680	2.42	559	8M	122B
1403/08/09	14,980	14,600	15,420	15,310	2.20	421	5M	72B
1403/08/08	14,280	14,280	15,070	14,980	2.32	450	5M	71B
1403/08/07	14,640	14,630	14,640	14,640	2.95	216	6M	89B
1403/08/06	14,440	14,440	14,440	14,220	1.43	46	507K	7B
1403/08/05	13,360	13,360	14,180	14,020	1.82	170	2M	31B
1403/08/02	13,370	13,370	13,370	13,770	(0.07)	12	25K	337M
1403/08/01	13,570	13,570	13,570	13,780	(1.43)	24	495K	7B
1403/07/30	13,840	13,840	13,840	13,980	(1.96)	36	667K	9B
1403/07/29	14,080	14,080	14,080	14,260	(1.72)	30	586K	8B
1403/07/28	14,550	14,490	14,650	14,510	(2.81)	157	3M	37B
1403/07/25	14,670	14,600	15,400	14,930	(0.8)	586	4M	61B
1403/07/24	15,080	14,860	15,080	15,050	2.73	569	5M	79B
1403/07/23	14,700	14,440	14,700	14,650	2.59	612	8M	120B
1403/07/22	14,440	14,440	14,440	14,280	1.85	78	673K	10B
1403/07/21	13,610	13,610	14,450	14,020	(0.07)	534	6M	85B
1403/07/18	13,890	13,890	13,890	14,030	0.0	9	28K	391M
1403/07/17	13,900	13,900	13,900	14,030	(0.07)	10	58K	803M
1403/07/16	13,900	13,900	13,900	14,040	0.0	4	16K	227M
1403/07/15	13,900	13,900	13,900	14,040	0.0	3	1K	17M
1403/07/14	13,910	13,910	13,910	14,040	(0.07)	6	53K	730M
1403/07/11	13,970	13,970	13,970	14,050	(0.43)	13	481K	7B
1403/07/10	13,980	13,980	13,980	14,110	(0.07)	15	110K	2B
1403/07/09	14,070	14,070	14,120	14,120	(0.63)	55	699K	10B
1403/07/08	14,210	14,210	14,350	14,210	(0.98)	185	2M	30B
1403/07/07	14,220	14,220	14,220	14,350	(0.07)	11	45K	639M
1403/07/04	14,380	13,720	14,540	14,360	1.70	717	7M	97B
1403/07/03	14,110	13,850	14,130	14,120	2.92	458	6M	83B
1403/07/02	13,740	13,500	13,740	13,720	2.85	326	2M	31B
1403/07/01	13,000	12,840	13,620	13,340	0.83	749	5M	68B
1403/06/28	13,290	12,710	13,400	13,230	1.69	619	4M	59B
1403/06/27	12,870	12,800	13,030	13,010	2.76	366	5M	62B
1403/06/26	12,660	12,380	12,660	12,660	2.93	223	4M	48B
1403/06/25	12,140	12,000	12,360	12,300	2.50	232	3M	34B
1403/06/24	11,500	11,500	12,000	12,000	2.92	270	4M	47B
1403/06/21	11,370	11,370	11,980	11,660	(0.51)	564	7M	80B
1403/06/20	11,450	11,450	11,450	11,720	(0.68)	46	316K	4B
1403/06/19	11,960	11,550	12,190	11,800	(0.84)	433	3M	37B
1403/06/18	12,020	11,500	12,020	11,900	1.97	552	5M	60B
1403/06/17	11,670	11,490	11,700	11,670	2.73	134	1M	16B
1403/06/13	11,370	11,000	11,370	11,360	1.88	194	3M	36B
1403/06/11	11,300	11,300	11,300	11,150	0.63	64	456K	5B
1403/06/10	11,250	11,250	11,250	11,080	0.45	55	297K	3B
1403/06/07	11,160	11,160	11,160	11,030	0.73	57	530K	6B
1403/06/06	10,860	10,860	11,090	10,950	0.64	50	506K	6B
1403/06/05	10,890	10,790	10,890	10,880	1.87	175	3M	28B
1403/06/03	10,830	10,830	10,830	10,680	0.56	59	401K	4B
1403/05/31	10,320	10,320	10,690	10,620	1.24	82	1M	11B
1403/05/30	10,310	10,290	10,670	10,490	0.19	180	1M	14B
1403/05/29	10,490	10,310	10,490	10,470	1.75	172	3M	35B
1403/05/28	10,400	10,400	10,400	10,290	0.88	38	697K	7B
1403/05/27	9,960	9,960	10,360	10,200	0.39	219	4M	37B
1403/05/24	10,080	10,080	10,080	10,160	(0.2)	63	235K	2B
1403/05/23	10,080	10,080	10,080	10,180	0.0	1	500	5M
1403/05/22	10,080	10,080	10,080	10,180	0.0	3	7K	75M
1403/05/21	10,090	10,090	10,090	10,180	(0.1)	8	103K	1B
1403/05/20	10,170	10,170	10,370	10,190	(0.78)	80	1M	13B
1403/05/16	10,180	10,180	10,180	10,270	(0.1)	20	88K	901M
1403/05/15	10,210	10,190	10,230	10,280	(0.1)	22	95K	968M
1403/05/14	10,280	10,280	10,480	10,290	(0.87)	260	6M	58B
1403/05/13	10,350	10,340	10,890	10,380	(5.64)	478	9M	92B
1403/05/10	10,940	10,940	11,650	11,000	(5.42)	787	16M	174B
1403/05/09	11,700	10,630	11,710	11,630	5.25	1,271	15M	172B
1403/05/08	11,070	10,630	11,070	11,050	5.74	829	16M	174B
1403/05/06	9,560	9,560	10,480	10,450	5.66	205	3M	27B
1403/05/03	9,700	9,350	9,950	9,890	5.32	268	3M	34B
1403/04/31	9,290	9,080	9,770	9,390	0.86	793	8M	78B
1403/04/30	8,900	8,900	9,320	9,310	5.80	318	6M	53B
1403/04/19	8,740	8,630	8,860	8,850	5.86	226	3M	23B
1403/04/18	8,380	8,130	8,380	8,360	5.69	127	2M	18B
1403/04/17	7,920	7,650	7,920	7,910	5.75	151	4M	31B
1403/04/16	7,760	7,760	7,760	7,480	2.05	66	714K	6B
1403/04/13	7,520	7,150	7,520	7,330	0.83	141	1M	11B
1403/04/12	7,420	7,150	7,540	7,270	0.69	99	693K	5B
1403/04/11	7,510	7,150	7,510	7,220	(3.99)	357	4M	30B
1403/04/10	7,910	7,410	8,190	7,520	(4.57)	244	2M	17B
1403/04/09	8,240	7,670	8,300	7,880	(3.31)	256	3M	27B
1403/04/06	8,250	8,160	8,260	8,150	0.62	107	608K	5B
1403/04/04	8,060	8,060	8,210	8,100	0.62	100	623K	5B
1403/04/03	7,970	7,960	8,180	8,050	(0.86)	162	2M	13B
1403/04/02	8,120	8,120	8,310	8,120	(1.93)	191	2M	15B
1403/03/30	8,320	8,160	8,430	8,280	(0.48)	495	4M	34B
1403/03/29	8,230	8,230	8,400	8,320	(0.83)	488	763K	6B
1403/03/27	8,240	8,240	8,240	8,390	(0.12)	12	61K	504M
1403/03/26	8,350	8,350	8,350	8,400	(1.41)	55	1M	10B
1403/03/23	8,420	8,410	8,430	8,520	(0.7)	406	560K	5B
1403/03/22	8,570	8,500	8,600	8,580	(1.04)	134	930K	8B
1403/03/21	8,750	8,550	8,830	8,670	(0.12)	514	2M	15B
1403/03/20	8,610	8,610	8,950	8,680	(1.14)	625	1M	12B
1403/03/19	8,620	8,620	8,620	8,780	(0.11)	17	58K	500M
1403/03/16	8,750	8,750	8,780	8,790	(1.46)	104	1M	11B
1403/03/13	8,800	8,780	8,820	8,920	(0.34)	44	273K	2B
1403/03/12	9,110	8,940	9,110	8,950	(1.86)	194	2M	15B
1403/03/09	9,110	8,940	9,290	9,120	0.0	521	3M	30B
1403/03/08	9,060	9,060	9,300	9,120	(1.3)	783	5M	43B
1403/03/07	9,080	9,080	9,080	9,240	(0.22)	25	212K	2B
1403/03/06	9,090	9,090	9,090	9,260	(0.11)	15	64K	578M
1403/03/05	9,260	9,220	9,500	9,270	(1.38)	492	2M	16B
1403/03/01	9,400	9,400	9,630	9,400	(1.98)	486	6M	55B
1403/02/30	10,350	9,530	10,350	9,590	(6.35)	303	3M	28B
1403/02/29	9,500	9,500	10,280	10,240	6.56	856	13M	133B
1403/02/26	9,910	9,440	9,910	9,610	(3.32)	409	3M	24B
1403/02/25	9,520	9,520	10,190	9,940	1.33	288	3M	27B
1403/02/24	10,290	9,650	10,320	9,810	(5.03)	448	4M	38B
1403/02/23	10,230	10,070	10,630	10,330	1.27	393	2M	23B
1403/02/22	10,340	9,910	10,780	10,200	(0.97)	572	5M	52B
1403/02/19	10,690	10,130	10,740	10,300	(2.55)	715	5M	48B
1403/02/18	10,850	10,320	10,940	10,570	(0.75)	545	4M	38B
1403/02/17	11,040	10,530	11,040	10,650	(3.88)	976	5M	52B
1403/02/16	11,580	10,680	11,580	11,080	0.64	810	6M	63B
1403/02/12	11,040	10,670	11,700	11,010	(4.01)	1,321	10M	108B
1403/02/11	12,000	11,220	12,150	11,470	(4.89)	1,247	8M	92B
1403/02/10	12,170	11,780	12,490	12,060	2.38	1,522	17M	206B
1403/02/09	12,190	11,710	12,190	11,780	(6.43)	1,205	15M	177B
1403/02/08	13,130	11,800	13,130	12,590	2.52	2,188	22M	279B
1403/02/03	11,890	11,730	12,370	12,280	6.14	1,406	17M	207B
1403/02/02	11,710	11,050	11,710	11,570	5.66	1,339	20M	233B
1403/02/01	10,890	10,750	10,960	10,950	6.83	243	5M	53B
1403/01/29	10,250	10,250	10,250	10,250	0.99	73	2M	18B
1403/01/28	10,220	10,020	10,220	10,150	0.30	341	4M	45B
1403/01/27	10,040	10,040	10,230	10,120	(0.1)	108	2M	21B
1403/01/26	10,130	10,130	10,130	10,130	(0.98)	62	2M	18B
1403/01/25	10,670	9,930	10,670	10,230	(4.12)	1,312	11M	113B
1403/01/21	10,670	10,670	10,670	10,670	6.91	250	3M	31B
1403/01/20	9,980	9,980	9,980	9,980	6.97	164	2M	24B
1403/01/19	8,880	8,800	9,500	9,330	5.07	377	4M	35B
1403/01/18	9,230	8,640	9,320	8,880	(4.41)	421	5M	42B
1403/01/15	9,100	9,100	9,380	9,290	1.53	350	3M	26B
1403/01/14	8,850	8,850	9,320	9,150	(1.51)	339	3M	31B
1403/01/11	9,050	9,050	9,480	9,290	2.09	305	2M	17B
1403/01/08	9,000	8,910	9,190	9,100	0.33	351	3M	27B
1403/01/07	9,320	8,980	9,320	9,070	1.91	270	2M	15B
1403/01/06	8,680	8,610	9,120	8,900	3.97	543	4M	39B
1403/01/05	8,450	8,330	8,750	8,560	2.39	291	2M	15B
1402/12/28	8,590	8,250	8,650	8,360	(1.18)	264	2M	17B
1402/12/27	8,400	8,400	8,600	8,460	0.83	178	1M	10B
1402/12/26	8,220	8,000	8,520	8,390	0.36	432	7M	55B
1402/12/23	8,320	8,150	8,580	8,360	(2.68)	413	4M	33B
1402/12/22	8,450	8,350	8,800	8,590	3.87	542	8M	65B
1402/12/21	8,000	8,000	8,700	8,270	(1.43)	774	8M	68B
1402/12/20	8,210	8,010	8,800	8,390	1.21	321	3M	22B
1402/12/16	8,580	8,100	8,600	8,290	(4.71)	702	4M	32B
1402/12/15	8,600	8,530	8,980	8,700	(0.23)	215	2M	14B
1402/12/14	8,560	8,560	9,080	8,720	(1.13)	226	2M	14B
1402/12/13	8,760	8,660	9,050	8,820	1.50	414	3M	23B
1402/12/12	8,500	8,410	8,910	8,690	1.40	296	1M	13B
1402/12/09	8,850	8,450	8,890	8,570	0.23	205	1M	9B
1402/12/08	8,480	8,470	8,870	8,550	(3.28)	354	3M	22B
1402/12/07	9,090	8,520	9,260	8,840	(1.89)	400	2M	16B
1402/12/05	8,950	8,560	9,280	9,010	2.50	610	4M	38B
1402/12/02	9,030	8,620	9,030	8,790	(3.51)	705	4M	38B
1402/12/01	9,500	8,700	9,580	9,110	1.33	849	5M	50B
1402/11/30	8,690	8,690	9,000	8,990	6.77	426	5M	42B
1402/11/29	8,310	8,130	8,500	8,420	5.91	785	5M	45B
1402/11/28	8,110	7,230	8,110	7,950	4.88	581	3M	27B
1402/11/15	11,250	10,660	11,260	10,890	(3.2)	1,073	7M	74B
1402/11/14	11,050	11,050	11,430	11,250	0.09	351	2M	24B
1402/11/11	11,020	10,700	11,600	11,240	(0.62)	274	1M	11B
1402/11/10	11,410	11,020	11,750	11,310	(3.42)	634	3M	37B
1402/11/09	11,950	11,410	12,000	11,710	(1.1)	431	2M	25B
1402/11/08	11,620	11,400	12,340	11,840	0.68	689	4M	47B
1402/11/07	11,700	11,500	12,200	11,760	(1.92)	627	3M	36B
1402/11/04	11,460	11,460	12,450	11,990	1.10	392	1M	14B
1402/11/03	12,700	11,730	12,700	11,860	(5.95)	700	4M	50B
1402/11/02	12,030	12,030	12,720	12,610	6.06	1,057	6M	80B
1402/11/01	11,660	11,300	12,370	11,890	(1.08)	695	3M	38B
1402/10/30	12,450	11,690	12,800	12,020	(3.84)	788	3M	41B
1402/10/27	12,570	12,300	12,930	12,500	(1.5)	663	3M	42B
1402/10/26	13,100	12,550	13,350	12,690	(5.93)	1,655	10M	127B
1402/10/25	13,690	13,180	13,790	13,490	0.37	665	3M	39B
1402/10/24	13,100	13,100	13,750	13,440	1.13	845	4M	57B
1402/10/23	13,900	13,180	13,900	13,290	(6.21)	2,078	11M	142B
1402/10/20	14,650	13,710	14,650	14,170	(0.7)	1,193	5M	72B
1402/10/19	13,700	13,670	14,350	14,270	6.33	862	7M	102B
1402/10/18	13,610	13,280	13,900	13,420	(2.75)	574	2M	29B
1402/10/17	13,980	13,570	13,980	13,800	(0.22)	434	938K	13B
1402/10/16	13,360	13,230	14,050	13,830	1.69	791	3M	44B
1402/10/13	13,700	13,300	14,280	13,600	(2.44)	459	2M	24B
1402/10/12	14,060	13,710	14,560	13,940	(0.57)	388	2M	23B
1402/10/11	13,900	13,780	14,440	14,020	1.74	589	2M	26B
1402/10/10	13,790	13,250	14,200	13,780	(0.22)	784	4M	52B
1402/10/09	13,410	13,410	14,290	13,810	(0.36)	579	2M	33B
1402/10/06	13,800	13,440	14,040	13,860	1.39	499	2M	25B
1402/10/05	14,150	13,400	14,150	13,670	(4.81)	1,208	5M	65B
1402/10/04	14,740	14,150	15,460	14,360	(5.59)	1,254	5M	78B
1402/10/03	15,650	14,910	15,650	15,210	(0.13)	402	1M	23B
1402/10/02	15,170	14,500	15,600	15,230	(2.31)	979	5M	79B
1402/09/29	15,200	15,160	16,020	15,590	0.13	574	3M	41B
1402/09/28	16,100	15,290	16,250	15,570	(2.93)	610	3M	43B
1402/09/27	16,200	15,670	16,450	16,040	2.69	887	6M	95B
1402/09/25	15,390	14,900	16,100	15,620	1.30	1,088	6M	101B
1402/09/22	15,680	15,100	15,800	15,420	2.19	772	4M	61B
1402/09/21	14,520	14,520	15,650	15,090	2.37	777	4M	64B
1402/09/20	14,570	14,430	15,090	14,740	(1.21)	707	6M	91B
1402/09/19	15,200	14,540	15,780	14,920	(0.67)	1,025	6M	85B
1402/09/18	14,630	14,400	15,320	15,020	4.89	1,121	7M	111B
1402/09/15	13,560	13,250	14,580	14,320	5.06	941	8M	112B
1402/09/14	13,610	13,240	14,150	13,630	(0.37)	559	4M	49B
1402/09/13	13,670	13,250	14,210	13,680	2.86	801	5M	62B
1402/09/12	12,680	12,680	13,870	13,300	1.76	941	6M	78B
1402/09/11	13,450	12,500	13,830	13,070	(2.32)	1,117	6M	78B
1402/09/08	14,180	13,220	14,400	13,380	(5.84)	1,708	11M	149B
1402/09/07	13,560	13,560	14,600	14,210	0.0	601	3M	46B
1402/09/06	15,000	13,950	15,000	14,210	(5.2)	1,057	6M	88B
1402/09/01	14,520	14,520	15,220	14,990	3.31	250	1M	18B
1402/08/30	14,430	14,000	14,720	14,510	5.45	1,156	9M	137B
1402/08/29	14,580	13,570	14,620	13,760	(5.69)	1,310	10M	143B
1402/08/28	14,850	14,270	15,090	14,590	2.24	1,346	6M	92B
1402/08/27	13,250	13,250	14,610	14,270	4.47	1,359	10M	138B
1402/08/24	13,680	13,100	14,250	13,660	0.89	1,426	6M	88B
1402/08/23	13,010	13,010	13,820	13,540	4.80	1,680	9M	119B
1402/08/22	12,510	12,500	12,970	12,920	6.51	560	4M	54B
1402/08/21	11,730	11,610	12,460	12,130	4.12	694	4M	48B
1402/08/20	11,380	11,300	11,900	11,650	3.46	436	2M	25B
1402/08/17	11,050	11,040	11,570	11,260	0.09	255	1M	12B
1402/08/16	10,800	10,800	11,590	11,250	1.72	359	2M	21B
1402/08/15	10,910	10,750	11,270	11,060	3.66	257	1M	16B
1402/08/14	10,710	10,150	10,820	10,670	5.43	282	2M	17B
1402/08/13	10,280	10,160	10,500	10,120	1.30	166	753K	8B
1402/08/10	9,800	9,800	10,250	9,990	(3.2)	223	2M	23B
1402/08/09	10,420	10,200	10,570	10,320	(0.96)	169	2M	18B
1402/08/08	9,850	9,850	10,860	10,420	2.46	148	1M	11B
1402/08/07	9,700	9,700	10,480	10,170	3.67	290	2M	17B
1402/08/06	10,190	9,760	10,230	9,810	(6.48)	278	2M	19B
1402/08/03	10,600	10,370	10,840	10,490	(0.38)	158	990K	10B
1402/08/02	10,420	10,240	10,800	10,530	(1.22)	303	2M	24B
1402/08/01	11,050	10,410	11,250	10,660	(4.74)	386	3M	30B
1402/07/30	10,750	10,750	11,540	11,190	0.81	331	1M	14B
1402/07/29	11,000	10,810	11,490	11,100	0.18	216	1M	14B
1402/07/26	11,230	10,620	11,230	11,080	(1.95)	247	786K	9B
1402/07/25	11,250	11,250	11,730	11,300	0.53	142	685K	8B
1402/07/24	11,380	11,010	11,500	11,240	0.72	266	1M	13B
1402/07/23	11,100	10,880	11,430	11,160	(1.33)	209	918K	10B
1402/07/22	12,040	11,060	12,040	11,310	(4.72)	287	1M	13B
1402/07/19	12,180	11,570	12,180	11,870	4.21	503	3M	33B
1402/07/18	10,810	10,810	11,500	11,390	5.95	346	2M	22B
1402/07/17	10,510	10,510	11,030	10,750	(4.02)	456	2M	27B
1402/07/16	11,700	11,170	11,700	11,200	(6.74)	350	2M	27B
1402/07/15	12,160	11,780	12,570	12,010	(5.13)	534	3M	37B
1402/07/12	12,320	12,150	13,100	12,660	(1.56)	482	2M	24B
1402/07/10	12,900	12,500	13,140	12,860	2.06	713	3M	44B
1402/07/09	13,000	12,210	13,120	12,600	(2.4)	1,000	5M	62B
1402/07/08	12,900	12,090	13,150	12,910	5.04	2,450	18M	229B
1402/07/05	12,000	11,810	12,350	12,290	6.41	359	4M	52B
1402/07/04	10,800	10,800	11,690	11,550	5.67	413	4M	42B
1402/07/03	10,930	10,550	11,180	10,930	2.73	321	2M	22B
1402/07/01	10,800	10,650	10,860	10,640	0.19	46	150K	2B
1402/06/26	10,800	10,420	10,890	10,620	(2.75)	579	3M	28B
1402/06/22	11,000	10,540	11,010	10,920	(0.82)	147	518K	6B
1402/06/14	10,820	10,750	11,350	11,010	(0.09)	477	3M	28B
1402/06/13	11,000	10,630	11,330	11,020	0.09	300	2M	20B
1402/06/12	11,080	10,850	11,200	11,010	3.67	506	2M	22B
1402/06/11	10,730	10,550	11,220	10,620	1.24	223	630K	7B
1402/06/08	10,400	10,190	10,730	10,490	1.55	257	1M	14B
1402/06/07	10,140	10,140	10,520	10,330	0.39	185	964K	10B
1402/06/06	10,590	10,110	10,630	10,290	0.49	173	1M	14B
1402/06/05	10,050	10,050	10,540	10,240	1.89	175	908K	9B
1402/06/04	9,680	9,680	10,580	10,050	0.90	115	527K	5B
1402/06/01	10,000	9,710	10,300	9,960	0.20	85	490K	5B
1402/05/31	9,740	9,650	10,090	9,940	(1.29)	173	871K	9B
1402/05/30	10,650	9,740	10,650	10,070	(0.49)	117	377K	4B
1402/05/29	10,010	9,800	10,270	10,120	(1.56)	168	698K	7B
1402/05/28	10,440	10,030	10,680	10,280	0.69	186	697K	7B
1402/05/25	10,130	9,930	10,460	10,210	(0.49)	151	739K	8B
1402/05/24	10,350	10,030	10,500	10,260	(3.66)	185	1M	13B
1402/05/23	11,180	10,500	11,180	10,650	0.28	146	438K	5B
1402/05/22	10,260	10,260	11,110	10,620	(2.12)	318	2M	19B
1402/05/21	10,800	10,500	11,500	10,850	(3.9)	213	1M	11B
1402/05/18	10,990	10,990	11,760	11,290	0.98	233	658K	8B
1402/05/17	11,240	10,750	11,480	11,180	(2.19)	240	4M	40B
1402/05/16	11,450	11,230	11,780	11,430	3.81	401	1M	14B
1402/05/15	10,480	10,120	11,210	11,010	5.06	331	2M	22B
1402/05/14	10,400	10,400	10,870	10,480	0.87	159	469K	5B
1402/05/10	10,650	10,280	10,650	10,390	0.58	132	759K	8B
1402/05/09	10,500	9,950	10,500	10,330	0.0	152	582K	6B
1402/05/08	10,510	10,100	10,820	10,330	(4.88)	239	1M	13B
1402/05/07	10,800	10,500	10,920	10,860	(1.27)	195	742K	8B
1402/05/04	10,560	10,560	11,200	11,000	(0.18)	157	772K	8B
1402/05/03	10,550	10,550	11,200	11,020	3.77	314	1M	14B
1402/05/02	10,820	10,450	10,820	10,620	0.28	175	598K	6B
1402/05/01	10,200	10,200	10,840	10,590	0.0	251	771K	8B
1402/04/31	11,600	10,410	11,600	10,590	(5.36)	345	1M	12B
1402/04/28	10,630	10,630	11,550	11,190	3.13	309	2M	17B
1402/04/27	10,490	10,490	11,090	10,850	3.43	350	2M	16B
1402/04/26	10,490	10,480	10,730	10,490	(6.84)	470	5M	52B
1402/04/25	11,760	11,220	11,760	11,260	(6.63)	219	1M	14B
1402/04/24	11,860	11,760	12,200	12,060	(4.59)	203	840K	10B
1402/04/17	12,660	12,320	13,300	12,750	0.39	655	4M	49B
1402/04/14	12,900	12,510	12,900	12,700	0.08	353	1M	19B
1402/04/13	12,800	12,500	12,980	12,690	(0.55)	359	2M	22B
1402/04/12	12,950	12,460	13,020	12,760	(1.39)	466	3M	39B
1402/04/11	12,710	12,710	13,150	12,940	0.70	395	2M	30B
1402/04/10	12,890	12,560	13,190	12,850	0.63	598	3M	35B
1402/04/07	12,050	11,910	13,100	12,770	3.57	850	4M	54B
1402/04/06	12,590	12,000	12,600	12,330	4.40	1,038	4M	45B
1402/04/05	11,260	11,100	12,160	11,810	3.87	576	4M	43B
1402/04/04	11,340	11,250	11,870	11,370	2.16	293	1M	13B
1402/04/03	11,630	11,040	11,630	11,130	(1.94)	234	1M	11B
1402/03/31	11,000	11,000	11,600	11,350	1.79	258	2M	19B
1402/03/30	11,430	10,900	11,430	11,150	(0.27)	180	974K	11B
1402/03/29	10,880	10,880	11,530	11,180	1.45	288	2M	18B
1402/03/28	11,330	10,800	11,330	11,020	(4.59)	316	2M	17B
1402/03/27	11,510	11,300	11,940	11,550	1.49	278	1M	14B
1402/03/24	11,480	11,230	11,710	11,380	1.34	292	2M	19B
1402/03/23	11,440	10,800	11,550	11,230	0.54	243	1M	12B
1402/03/22	11,850	10,800	11,980	11,170	(3.46)	357	2M	17B
1402/03/21	11,500	11,140	11,940	11,570	3.58	472	2M	26B
1402/03/20	11,800	11,160	11,800	11,170	(6.84)	371	2M	28B
1402/03/17	11,880	11,860	12,300	11,990	(0.25)	302	1M	16B
1402/03/16	12,490	11,770	12,490	12,020	0.17	523	3M	39B
1402/03/13	11,490	11,320	12,180	12,000	5.36	550	3M	34B
1402/03/10	11,800	11,220	12,000	11,390	(4.92)	541	3M	32B
1402/03/09	12,090	11,830	12,390	11,980	0.42	389	2M	26B
1402/03/08	12,070	11,750	12,500	11,930	(0.5)	369	3M	30B
1402/03/07	12,690	11,960	12,690	11,990	(6.69)	367	3M	41B
1402/03/06	13,010	12,610	13,740	12,850	(5.17)	576	4M	46B
1402/03/03	14,290	12,900	14,290	13,550	(2.17)	621	2M	32B
1402/03/02	13,940	13,400	13,940	13,850	6.29	373	3M	41B
1402/03/01	13,060	12,400	13,060	13,030	6.72	282	2M	29B
1402/02/31	12,100	11,620	12,500	12,210	2.95	447	2M	28B
1402/02/30	12,400	11,500	12,400	11,860	(3.34)	629	4M	42B
1402/02/27	11,840	11,840	12,400	12,270	2.08	456	2M	24B
1402/02/25	12,700	11,570	12,700	12,020	(0.33)	532	2M	27B
1402/02/24	11,660	11,410	12,210	12,060	5.60	598	5M	62B
1402/02/23	11,520	11,400	12,000	11,420	(6.78)	427	4M	42B
1402/02/20	12,410	11,910	13,340	12,250	(4.3)	381	3M	31B
1402/02/19	12,640	12,640	13,570	12,800	(5.81)	1,084	6M	76B
1402/02/18	13,590	13,590	13,590	13,590	(6.98)	175	2M	23B
1402/02/17	15,560	14,470	15,560	14,610	(6.05)	587	3M	46B
1402/02/16	14,990	14,230	15,760	15,550	5.57	1,831	11M	165B
1402/02/13	15,780	14,330	15,780	14,730	(0.67)	1,127	4M	64B
1402/02/12	14,000	14,000	15,050	14,830	5.40	906	5M	76B
1402/02/11	14,430	13,630	14,580	14,070	0.64	806	3M	46B
1402/02/10	13,700	13,340	14,240	13,980	5.03	1,193	8M	115B
1402/02/09	13,100	12,830	13,830	13,310	(1.7)	1,046	5M	65B
1402/02/06	13,130	12,960	14,400	13,540	(2.66)	1,382	8M	111B
1402/02/05	14,000	13,030	14,450	13,910	0.72	1,241	7M	100B
1402/02/04	13,950	13,460	14,120	13,810	3.99	1,193	6M	88B
1402/01/30	12,790	12,400	13,410	13,280	5.90	1,510	14M	181B
1402/01/29	12,450	12,120	12,980	12,540	2.45	1,098	6M	72B
1402/01/28	12,080	11,470	12,630	12,240	0.49	1,200	9M	108B
1402/01/27	12,590	11,830	12,590	12,180	3.40	1,086	7M	81B
1402/01/26	11,700	11,600	11,800	11,780	6.80	461	3M	40B
1402/01/22	11,000	10,750	11,470	11,030	(4.0)	1,583	11M	118B
1402/01/21	11,860	11,150	12,250	11,490	(4.09)	1,254	7M	83B
1402/01/20	11,730	11,700	12,380	11,980	2.13	828	5M	62B
1402/01/19	11,320	11,320	11,830	11,730	6.06	1,093	7M	84B
1402/01/16	10,650	10,530	11,250	11,060	2.03	657	4M	42B
1402/01/15	10,710	10,520	11,220	10,840	0.84	658	4M	42B
1402/01/14	10,760	10,120	11,170	10,750	2.28	764	5M	50B
1402/01/09	10,680	10,370	10,920	10,510	(2.78)	1,089	6M	58B
1402/01/08	11,180	10,400	11,350	10,810	1.22	842	5M	53B
1402/01/07	10,200	9,750	11,010	10,680	3.79	1,035	8M	85B
1402/01/06	10,940	10,190	10,940	10,290	(6.03)	118	401K	4B
1402/01/05	10,940	10,500	11,060	10,950	5.90	899	6M	70B
1401/12/28	9,980	9,660	10,460	10,340	5.73	785	9M	94B
1401/12/27	9,640	9,470	9,990	9,780	4.60	636	3M	34B
1401/12/24	9,170	9,000	9,430	9,350	6.01	681	4M	41B
1401/12/23	8,830	8,560	9,090	8,820	(1.45)	675	4M	33B
1401/12/22	8,740	8,710	9,420	8,950	(3.24)	671	4M	32B
1401/12/21	9,180	8,580	9,560	9,250	2.32	1,193	8M	72B
1401/12/20	8,900	8,710	9,060	9,040	6.73	863	8M	70B
1401/12/16	8,010	8,010	8,490	8,470	6.68	273	3M	25B
1401/12/15	7,940	7,850	8,080	7,940	(2.58)	303	1M	10B
1401/12/14	8,020	8,000	8,370	8,150	0.62	317	2M	14B
1401/12/13	7,800	7,800	8,330	8,100	0.50	270	1M	10B
1401/12/10	8,220	7,790	8,250	8,060	(1.83)	296	2M	18B
1401/12/09	8,350	8,100	8,450	8,210	(0.97)	354	2M	15B
1401/12/08	8,040	8,040	8,480	8,290	(2.01)	412	2M	19B
1401/12/07	8,890	8,050	8,890	8,460	0.71	821	7M	57B
1401/12/06	8,230	7,940	8,420	8,400	6.73	385	5M	41B
1401/12/03	7,440	7,200	7,970	7,870	5.64	876	10M	80B
1401/12/02	7,450	7,200	7,760	7,450	1.09	452	3M	20B
1401/12/01	7,290	7,100	7,410	7,370	6.35	369	3M	22B
1401/11/30	6,690	6,690	7,300	6,930	(0.57)	275	2M	14B
1401/11/26	7,310	6,900	7,320	6,970	(5.94)	490	7M	46B
1401/11/25	7,780	7,310	7,810	7,410	(5.73)	440	2M	16B
1401/11/24	8,010	7,700	8,260	7,860	(1.87)	227	1M	8B
1401/11/23	7,780	7,460	8,250	8,010	3.76	181	1M	8B
1401/11/17	7,870	7,490	7,950	7,720	(3.98)	290	2M	16B
1401/11/16	8,420	7,930	8,550	8,040	(5.63)	376	3M	22B
1401/11/12	8,640	8,240	8,640	8,520	5.45	676	6M	52B
1401/11/11	7,990	7,820	8,090	8,080	6.74	256	3M	22B
1401/11/10	7,270	7,200	8,020	7,570	(2.2)	625	6M	43B
1401/11/09	8,020	7,700	8,390	7,740	(6.41)	281	3M	22B
1401/11/08	8,170	7,900	8,450	8,270	4.68	849	5M	43B
1401/11/05	8,300	7,710	8,400	7,900	(4.7)	564	5M	36B
1401/11/04	8,600	7,990	8,650	8,290	(2.93)	398	3M	23B
1401/11/03	8,530	8,360	8,810	8,540	1.67	398	2M	15B
1401/11/02	8,340	8,160	8,800	8,400	(4.22)	533	3M	25B
1401/11/01	9,270	8,500	9,270	8,770	(3.09)	450	2M	20B
1401/10/28	8,830	8,800	9,250	9,050	(0.88)	491	3M	28B
1401/10/27	9,460	8,850	9,620	9,130	(3.59)	1,047	7M	61B
1401/10/26	9,540	9,270	9,720	9,470	3.95	966	6M	59B
1401/10/24	8,610	8,180	9,240	9,110	5.44	869	8M	76B
1401/10/21	8,610	8,360	8,870	8,640	(2.59)	653	4M	30B
1401/10/20	9,000	8,330	9,140	8,870	3.74	997	8M	69B
1401/10/19	8,340	7,900	8,780	8,550	4.14	681	7M	58B
1401/10/18	7,900	7,900	8,280	8,210	6.07	877	7M	59B
1401/10/17	7,650	7,500	7,940	7,740	2.38	666	4M	34B
1401/10/14	7,480	7,260	7,730	7,560	1.07	479	3M	21B
1401/10/13	7,710	7,300	7,710	7,480	3.46	531	4M	28B
1401/10/12	6,950	6,950	7,390	7,230	4.03	513	3M	23B
1401/10/11	6,920	6,850	7,150	6,950	(1.7)	488	3M	21B
1401/10/10	7,350	6,910	7,350	7,070	(4.72)	486	3M	23B
1401/10/07	7,390	7,100	7,550	7,420	1.92	647	5M	39B
1401/10/05	7,480	7,180	7,480	7,280	(2.8)	576	4M	27B
1401/10/04	7,700	7,200	7,800	7,490	1.90	725	5M	35B
1401/10/03	7,040	6,980	7,420	7,350	5.91	580	7M	52B
1401/09/30	6,900	6,730	7,050	6,940	(0.29)	418	4M	28B
1401/09/29	7,050	6,840	7,200	6,960	0.72	252	1M	10B
1401/09/28	6,710	6,610	7,070	6,910	1.17	327	2M	14B
1401/09/27	7,070	6,670	7,070	6,830	3.33	376	3M	21B
1401/09/26	6,730	6,560	6,770	6,610	0.30	209	1M	7B
1401/09/23	6,610	6,410	6,760	6,590	0.76	245	2M	10B
1401/09/22	6,420	6,420	6,740	6,540	1.87	215	1M	10B
1401/09/21	6,400	6,340	6,560	6,420	1.90	231	2M	10B
1401/09/20	6,050	6,050	6,420	6,300	0.0	118	565K	4B
1401/09/19	6,270	6,150	6,390	6,300	(0.32)	158	659K	4B
1401/09/16	6,280	6,250	6,480	6,320	1.12	199	1M	8B
1401/09/15	6,170	6,100	6,380	6,250	0.16	164	929K	6B
1401/09/14	6,300	6,160	6,390	6,240	(1.89)	212	2M	13B
1401/09/13	6,300	6,300	6,470	6,360	0.0	137	940K	6B
1401/09/12	6,330	6,330	6,500	6,360	0.32	182	964K	6B
1401/09/09	6,600	6,220	6,600	6,340	(1.25)	195	1M	9B
1401/09/08	6,400	6,110	6,520	6,420	2.23	320	3M	18B
1401/09/07	6,420	6,130	6,600	6,280	(3.09)	372	3M	21B
1401/09/06	6,790	6,290	6,890	6,480	(4.0)	621	4M	27B
1401/09/05	6,690	6,470	6,790	6,750	6.30	835	9M	63B
1401/09/02	6,130	6,020	6,380	6,350	6.37	534	6M	40B
1401/09/01	5,820	5,820	6,080	5,970	0.67	153	2M	11B
1401/08/30	6,160	5,800	6,160	5,930	(0.84)	156	2M	9B
1401/08/29	6,000	5,850	6,090	5,980	0.50	191	2M	10B
1401/08/28	5,910	5,710	6,160	5,950	(1.16)	216	1M	7B
1401/08/25	6,000	5,780	6,190	6,020	0.84	365	2M	14B
1401/08/24	5,930	5,760	6,080	5,970	(1.49)	221	1M	7B
1401/08/23	6,200	5,860	6,250	6,060	(0.98)	402	2M	13B
1401/08/22	6,100	5,720	6,250	6,120	3.38	437	3M	16B
1401/08/21	5,680	5,580	6,020	5,920	5.15	441	3M	18B
1401/08/18	5,510	5,440	5,770	5,630	0.0	192	1M	6B
1401/08/17	5,670	5,500	5,790	5,630	3.49	351	3M	16B
1401/08/16	5,210	5,200	5,580	5,440	4.21	273	2M	13B
1401/08/15	5,350	5,170	5,350	5,220	0.19	184	970K	5B
1401/08/14	5,220	5,200	5,430	5,210	1.36	202	1M	6B
1401/08/11	5,090	5,020	5,290	5,140	(0.19)	140	828K	4B
1401/08/10	5,280	5,100	5,330	5,150	0.39	168	842K	4B
1401/08/09	5,090	4,780	5,280	5,130	0.20	210	1M	5B
1401/08/08	5,000	4,890	5,000	5,120	(0.58)	115	506K	3B
1401/08/07	4,890	4,880	5,210	5,150	(1.72)	216	1M	6B
1401/08/04	5,210	5,080	5,230	5,240	(4.03)	203	2M	9B
1401/08/03	5,390	5,240	5,530	5,460	(1.27)	162	803K	4B
1401/08/02	5,490	5,260	5,590	5,530	(1.78)	174	939K	5B
1401/08/01	5,750	5,440	5,750	5,630	(0.71)	125	684K	4B
1401/07/30	5,700	5,560	5,900	5,670	0.0	159	648K	4B
1401/07/27	5,560	5,550	5,740	5,670	0.0	71	134K	749M
1401/07/26	5,440	5,440	5,810	5,670	0.18	163	527K	3B
1401/07/25	5,610	5,510	5,640	5,660	(0.35)	74	349K	2B
1401/07/24	5,670	5,530	5,670	5,680	(0.18)	87	318K	2B
1401/07/23	5,920	5,520	5,920	5,690	(1.9)	220	2M	10B
1401/07/20	5,700	5,670	5,900	5,800	(0.34)	137	875K	5B
1401/07/19	5,990	5,650	6,060	5,820	0.87	196	984K	6B
1401/07/18	5,210	5,210	5,810	5,770	6.26	427	3M	17B
1401/07/17	5,440	5,240	5,660	5,430	(3.55)	256	2M	10B
1401/07/16	5,430	5,430	5,800	5,630	(0.18)	117	399K	2B
1401/07/12	5,700	5,520	5,700	5,640	(0.18)	76	276K	2B
1401/07/11	5,430	5,430	5,800	5,650	0.18	102	731K	4B
1401/07/10	5,700	5,410	5,750	5,640	(0.7)	123	713K	4B
1401/07/09	5,720	5,490	5,820	5,680	(3.57)	215	2M	9B
1401/07/06	5,820	5,750	5,980	5,890	(1.17)	274	1M	8B
1401/07/04	5,990	5,640	6,130	5,960	(0.67)	176	2M	9B
1401/07/02	5,930	5,740	6,180	6,000	(0.99)	169	851K	5B
1401/06/30	5,710	5,710	6,200	6,060	1.17	546	4M	23B
1401/06/29	6,050	5,750	6,150	5,990	(0.33)	165	726K	4B
1401/06/28	5,980	5,840	6,080	6,010	(0.17)	76	481K	3B
1401/06/27	6,100	5,860	6,110	6,020	(0.66)	164	723K	4B
1401/06/23	5,740	5,740	6,190	6,060	3.77	361	2M	13B
1401/06/22	5,740	5,740	6,100	5,840	1.74	253	1M	7B
1401/06/21	6,040	5,660	6,040	5,740	(5.59)	475	3M	17B
1401/06/20	5,820	5,820	6,100	6,080	(1.3)	164	776K	5B
1401/06/19	6,150	5,880	6,290	6,160	(2.53)	277	1M	8B
1401/06/16	6,250	6,150	6,410	6,320	(1.4)	262	2M	11B
1401/06/15	6,440	6,190	6,440	6,410	(0.93)	260	705K	4B
1401/06/14	6,430	6,270	6,660	6,470	2.70	746	4M	28B
1401/06/13	6,050	5,940	6,350	6,300	6.06	386	4M	25B
1401/06/12	5,990	5,810	6,040	5,940	0.17	305	1M	6B
1401/06/09	6,000	5,820	6,000	5,930	(0.67)	233	1M	7B
1401/06/08	6,050	5,960	6,060	5,970	0.17	179	612K	4B
1401/06/07	5,800	5,800	6,060	5,960	0.85	282	2M	11B
1401/06/06	5,930	5,800	6,000	5,910	(0.84)	221	2M	10B
1401/06/05	6,060	5,860	6,090	5,960	0.85	258	2M	9B
1401/06/02	5,720	5,720	6,070	5,910	1.20	350	2M	13B
1401/06/01	5,840	5,700	5,980	5,840	0.69	344	2M	14B
1401/05/31	6,120	5,640	6,230	5,800	(3.33)	671	5M	28B
1401/05/30	6,030	5,820	6,030	6,000	5.45	1,035	9M	53B
1401/05/29	5,380	5,380	5,780	5,690	4.21	313	3M	18B
1401/05/26	5,500	5,350	5,650	5,460	0.74	271	2M	11B
1401/05/25	5,210	5,210	5,570	5,420	0.18	165	766K	4B
1401/05/24	5,540	5,250	5,540	5,410	(0.92)	315	2M	9B
1401/05/23	5,550	5,350	5,630	5,460	0.74	273	1M	8B
1401/05/22	5,400	5,400	5,550	5,420	1.12	277	1M	8B
1401/05/19	5,550	5,200	5,550	5,360	(1.11)	251	2M	9B
1401/05/18	5,450	5,280	5,600	5,420	0.93	287	2M	10B
1401/05/15	5,550	5,330	5,550	5,370	0.94	260	1M	8B
1401/05/12	5,350	5,080	5,400	5,320	(0.37)	310	2M	10B
1401/05/11	5,320	5,200	5,580	5,340	(2.91)	376	2M	10B
1401/05/10	5,380	5,320	5,620	5,500	(1.61)	329	1M	7B
1401/05/09	5,670	5,540	5,950	5,590	(5.09)	446	3M	15B
1401/05/08	5,840	5,840	6,110	5,890	(5.15)	1,337	14M	84B
1401/05/05	5,920	5,920	5,920	6,210	(1.27)	75	486K	3B
1401/05/04	5,980	5,980	5,980	6,290	(1.1)	57	416K	2B
1401/05/03	6,080	6,080	6,080	6,360	(1.55)	44	610K	4B
1401/05/02	6,180	6,180	6,250	6,460	(1.67)	84	693K	4B
1401/04/26	6,980	6,240	6,980	6,620	0.15	572	4M	24B
1401/04/25	6,600	6,300	6,610	6,610	5.93	393	5M	31B
1401/04/22	6,200	5,980	6,200	6,240	(0.16)	101	255K	2B
1401/04/21	6,000	6,000	6,210	6,250	(1.11)	137	564K	3B
1401/04/20	6,230	6,080	6,270	6,320	(2.17)	189	993K	6B
1401/04/18	6,370	6,220	6,500	6,460	(0.92)	188	639K	4B
1401/04/15	6,500	6,370	6,550	6,520	(0.31)	96	342K	2B
1401/04/14	6,720	6,330	6,720	6,540	0.15	211	854K	6B
1401/04/13	6,390	6,390	6,680	6,530	0.62	163	1M	7B
1401/04/12	6,350	6,350	6,550	6,490	(0.92)	122	1M	8B
1401/04/11	6,330	6,330	6,660	6,550	(0.91)	188	1M	7B
1401/04/08	6,460	6,310	6,680	6,610	(1.49)	198	967K	6B
1401/04/07	6,700	6,470	6,760	6,710	(0.45)	167	592K	4B
1401/04/06	6,720	6,510	6,890	6,740	(0.59)	142	434K	3B
1401/04/05	6,740	6,480	6,830	6,780	(1.6)	168	967K	6B
1401/04/04	6,750	6,730	6,990	6,890	(0.29)	142	520K	4B
1401/04/01	6,730	6,710	6,970	6,910	(0.43)	107	373K	3B
1401/03/31	6,890	6,810	7,130	6,940	(0.29)	144	520K	4B
1401/03/30	7,050	6,780	7,150	6,960	1.31	229	2M	11B
1401/03/29	6,620	6,620	7,050	6,870	(0.87)	285	2M	16B
1401/03/28	7,050	6,700	7,100	6,930	(1.28)	181	955K	7B
1401/03/25	7,100	6,800	7,200	7,020	(0.14)	202	958K	7B
1401/03/24	6,960	6,860	7,060	7,030	(1.13)	242	1M	9B
1401/03/23	7,210	6,950	7,350	7,110	0.85	406	2M	16B
1401/03/22	6,800	6,770	7,290	7,050	1.88	311	1M	11B
1401/03/21	6,710	6,710	7,030	6,920	(0.43)	170	1M	7B
1401/03/18	6,930	6,790	7,160	6,950	(1.7)	257	2M	11B
1401/03/17	7,080	6,890	7,290	7,070	0.71	199	1M	9B
1401/03/16	7,090	6,810	7,260	7,020	(3.04)	304	1M	10B
1401/03/11	7,080	7,080	7,390	7,240	(0.28)	182	624K	5B
1401/03/10	7,330	7,100	7,400	7,260	(1.36)	279	2M	12B
1401/03/09	7,680	7,100	7,680	7,360	(1.08)	244	658K	5B
1401/03/08	7,430	7,250	7,780	7,440	(3.5)	326	1M	11B
1401/03/07	8,000	7,530	8,000	7,710	(3.26)	351	2M	13B
1401/03/04	8,090	7,840	8,120	7,970	0.89	295	1M	10B
1401/03/03	7,840	7,750	8,050	7,900	0.0	306	2M	12B
1401/03/02	8,380	7,840	8,380	7,900	(5.28)	535	5M	39B
1401/03/01	8,040	8,040	8,480	8,340	1.83	359	2M	15B
1401/02/31	8,000	8,000	8,330	8,190	0.0	335	2M	14B
1401/02/28	8,370	8,010	8,680	8,190	(3.76)	807	5M	43B
1401/02/27	8,800	8,400	8,850	8,510	(4.7)	676	5M	47B
1401/02/26	9,320	8,680	9,610	8,930	(3.25)	1,205	10M	85B
1401/02/25	9,320	8,830	9,320	9,230	4.89	1,050	10M	96B
1401/02/24	8,800	8,480	8,800	8,800	5.90	840	12M	101B
1401/02/21	8,090	7,930	8,400	8,310	4.79	859	7M	60B
1401/02/20	7,840	7,800	8,140	7,930	(1.86)	482	3M	23B
1401/02/19	8,140	7,790	8,220	8,080	1.00	573	4M	34B
1401/02/18	7,730	7,500	8,240	8,000	2.70	902	6M	47B
1401/02/17	8,320	7,620	8,320	7,790	(3.83)	894	8M	59B
1401/02/12	8,070	7,780	8,260	8,100	1.76	658	5M	42B
1401/02/11	8,420	7,800	8,420	7,960	(3.98)	1,241	8M	60B
1401/02/10	8,430	8,020	8,750	8,290	(0.24)	877	5M	38B
1401/02/07	8,000	7,700	8,410	8,310	4.66	1,774	17M	141B
1401/02/06	8,000	7,840	8,220	7,940	(4.8)	1,732	13M	104B
1401/02/05	8,810	7,950	8,810	8,340	0.24	2,582	22M	188B
1401/02/04	8,320	8,320	8,320	8,320	5.99	126	2M	20B
1401/01/31	8,230	8,230	8,230	7,850	1.03	69	345K	3B
1401/01/30	8,150	8,150	8,150	7,770	1.04	64	335K	3B
1401/01/29	8,060	8,060	8,060	7,690	1.05	57	360K	3B
1401/01/28	7,910	7,910	7,910	7,610	0.93	70	356K	3B
1401/01/27	7,830	7,830	7,830	7,540	1.07	57	450K	4B
1401/01/24	7,730	7,730	7,730	7,460	1.22	82	587K	5B
1401/01/23	7,510	7,510	7,510	7,370	2.93	94	1M	10B
1401/01/22	7,260	7,260	7,260	7,160	3.47	87	2M	12B
1401/01/21	7,060	7,060	7,060	6,920	2.82	87	1M	9B
1401/01/20	6,960	6,960	6,960	6,730	1.51	40	683K	5B
1401/01/17	6,870	6,870	6,870	6,630	1.22	30	616K	4B
1401/01/16	6,830	6,830	6,830	6,550	0.61	29	325K	2B
1401/01/15	6,670	6,670	6,670	6,510	2.36	52	1M	8B
1401/01/14	6,630	6,630	6,630	6,360	0.63	30	299K	2B
1401/01/10	6,600	6,600	6,600	6,320	0.48	31	303K	2B
1401/01/09	6,570	6,570	6,570	6,290	0.48	34	260K	2B
1401/01/07	6,300	6,300	6,300	6,260	4.33	168	2M	15B
1401/01/06	6,000	6,000	6,000	6,000	9.89	125	3M	17B
1400/12/28	5,710	5,710	5,710	5,460	0.37	26	195K	1B
1400/12/25	5,700	5,700	5,700	5,440	0.18	21	70K	401M
1400/12/24	5,690	5,690	5,690	5,430	0.18	28	119K	675M
1400/12/23	5,670	5,670	5,670	5,420	0.37	39	157K	893M
1400/12/22	5,650	5,650	5,650	5,400	0.19	32	81K	459M
1400/12/21	5,570	5,570	5,570	5,390	1.51	55	818K	5B
1400/12/18	5,560	5,560	5,560	5,310	0.19	21	70K	389M
1400/12/17	5,550	5,550	5,550	5,300	0.19	38	127K	703M
1400/12/16	5,500	5,500	5,500	5,290	0.95	61	511K	3B
1400/12/15	5,460	5,460	5,460	5,240	0.77	54	400K	2B
1400/12/14	5,420	5,420	5,420	5,200	0.58	54	299K	2B
1400/12/02	7,390	7,300	7,700	7,500	(0.66)	312	1M	9B
1400/12/01	7,390	7,380	7,740	7,550	0.27	215	718K	5B
1400/11/30	7,330	7,330	7,580	7,530	(1.7)	177	978K	7B
1400/11/27	7,330	7,330	7,600	7,660	(0.39)	134	335K	3B
1400/11/25	7,680	7,340	7,680	7,690	(0.39)	108	277K	2B
1400/11/24	7,780	7,460	8,000	7,720	(1.03)	121	599K	5B
1400/11/23	7,700	7,670	8,120	7,800	(0.13)	74	163K	1B
1400/11/20	7,830	7,510	7,970	7,810	(0.26)	172	448K	3B
1400/11/19	7,500	7,500	7,960	7,830	(0.25)	137	382K	3B
1400/11/18	7,700	7,600	8,000	7,850	(1.88)	163	723K	6B
1400/11/17	8,040	7,720	8,040	8,000	(0.37)	111	260K	2B
1400/11/16	7,990	7,700	8,190	8,030	(0.62)	165	734K	6B
1400/11/13	8,100	7,820	8,100	8,080	(0.37)	99	286K	2B
1400/11/12	7,980	7,800	8,110	8,110	(0.61)	168	578K	5B
1400/11/11	7,790	7,790	8,200	8,160	(0.12)	131	528K	4B
1400/11/10	8,400	7,930	8,400	8,170	0.0	168	391K	3B
1400/11/09	7,800	7,800	8,350	8,170	(0.12)	240	649K	5B
1400/11/06	7,900	7,900	8,280	8,180	(1.56)	236	639K	5B
1400/11/05	7,910	7,910	7,910	8,310	(0.12)	19	44K	350M
1400/11/04	7,940	7,940	7,940	8,320	(0.36)	23	136K	1B
1400/11/03	8,000	7,950	8,000	8,350	(0.12)	32	40K	315M
1400/11/02	8,180	8,000	8,320	8,360	(0.71)	110	301K	2B
1400/10/29	8,080	8,080	8,350	8,420	(0.94)	137	363K	3B
1400/10/28	8,210	8,110	8,500	8,500	(0.35)	90	183K	1B
1400/10/27	8,550	8,210	8,560	8,530	(0.7)	158	397K	3B
1400/10/26	8,300	8,220	8,570	8,590	(0.35)	89	174K	1B
1400/10/25	8,500	8,260	8,620	8,620	(0.81)	127	384K	3B
1400/10/22	8,710	8,440	8,710	8,690	(0.57)	129	343K	3B
1400/10/21	8,550	8,450	8,850	8,740	(0.46)	110	293K	3B
1400/10/20	8,460	8,430	8,700	8,780	(0.9)	188	401K	3B
1400/10/19	9,120	8,600	9,120	8,860	(2.1)	220	748K	6B
1400/10/18	9,100	8,740	9,250	9,050	(1.54)	204	935K	8B
1400/10/15	9,120	9,120	9,470	9,192	0.04	117	275K	3B
1400/10/14	8,953	8,953	9,358	9,188	0.13	128	259K	2B
1400/10/13	9,350	9,205	9,590	9,176	0.42	122	316K	3B
1400/10/12	9,111	9,110	9,290	9,138	0.58	173	643K	6B
1400/10/11	8,904	8,904	9,250	9,085	0.20	197	807K	7B
1400/10/08	9,220	8,931	9,255	9,067	0.18	152	531K	5B
1400/10/07	8,730	8,730	9,220	9,051	0.76	167	906K	8B
1400/10/06	8,689	8,689	9,189	8,983	0.49	228	838K	8B
1400/10/05	8,611	8,611	8,947	8,939	(0.57)	113	405K	4B
1400/10/04	9,350	8,907	9,350	8,990	0.22	163	697K	6B
1400/10/01	9,200	9,062	9,279	8,970	0.65	151	386K	4B
1400/09/30	9,079	8,859	9,179	8,912	0.67	169	503K	5B
1400/09/29	8,380	8,380	9,100	8,853	0.64	200	632K	6B
1400/09/28	8,864	8,503	9,092	8,797	(0.06)	194	820K	7B
1400/09/27	8,401	8,401	9,050	8,802	0.38	203	432K	4B
1400/09/24	8,752	8,752	8,978	8,769	(4.81)	310	2M	16B
1400/09/23	8,802	8,802	8,803	9,212	(0.57)	47	175K	2B
1400/09/22	8,918	8,912	9,299	9,265	(1.24)	136	431K	4B
1400/09/21	9,400	9,131	9,400	9,381	(2.39)	141	746K	7B
1400/09/20	9,310	9,254	10,100	9,611	(1.33)	218	648K	6B
1400/09/17	9,694	9,320	10,000	9,741	0.32	173	558K	5B
1400/09/16	9,349	9,310	9,670	9,710	(0.51)	125	198K	2B
1400/09/15	9,421	9,421	9,898	9,760	(0.65)	160	416K	4B
1400/09/14	9,810	9,553	9,885	9,824	(0.62)	185	458K	4B
1400/09/13	10,670	9,866	10,670	9,885	(4.81)	313	2M	21B
1400/09/10	10,150	10,150	10,639	10,385	0.46	308	825K	9B
1400/09/09	9,986	9,986	10,620	10,337	0.14	330	737K	8B
1400/09/08	10,000	10,000	10,700	10,323	(1.34)	346	1M	13B
1400/09/07	10,363	10,260	10,860	10,463	(3.11)	391	994K	10B
1400/09/06	10,899	10,420	11,197	10,799	(0.99)	352	786K	8B
1400/09/03	11,100	10,771	11,329	10,907	(3.79)	376	1M	14B
1400/09/02	11,060	11,060	11,600	11,337	(0.03)	306	671K	8B
1400/09/01	10,981	10,981	11,658	11,340	0.33	290	766K	9B
1400/08/30	11,110	10,900	11,699	11,303	(1.2)	251	836K	9B
1400/08/29	11,830	11,118	11,830	11,440	0.0	285	890K	10B
1400/08/26	10,908	10,908	11,693	11,440	2.41	309	1M	12B
1400/08/25	11,110	10,850	11,190	11,171	(1.14)	250	465K	5B
1400/08/24	11,829	11,178	11,829	11,300	(3.96)	335	1M	13B
1400/08/23	11,712	11,380	12,250	11,766	(1.75)	407	1M	12B
1400/08/22	11,511	11,371	12,100	11,976	0.83	426	1M	16B
1400/08/19	11,509	11,231	12,058	11,877	3.42	513	2M	26B
1400/08/18	11,280	11,125	11,698	11,484	(0.76)	350	874K	10B
1400/08/17	11,280	11,280	11,899	11,572	0.01	276	464K	5B
1400/08/16	11,800	11,222	12,201	11,571	(0.78)	449	2M	18B
1400/08/15	11,870	11,503	11,957	11,662	2.41	406	888K	10B
1400/08/12	11,330	11,000	11,622	11,388	2.88	374	873K	10B
1400/08/11	11,270	10,700	11,300	11,069	(0.2)	301	670K	7B
1400/08/10	10,950	10,903	11,800	11,091	(3.35)	473	2M	20B
1400/08/09	11,091	11,083	11,210	11,476	(1.63)	100	410K	5B
1400/08/08	12,550	11,420	12,550	11,666	(2.95)	375	860K	10B
1400/08/05	11,500	11,100	12,190	12,021	3.54	442	1M	16B
1400/08/04	11,601	11,519	12,000	11,610	(4.25)	320	1M	12B
1400/08/03	11,980	11,966	12,740	12,125	(3.73)	336	1M	13B
1400/08/01	12,525	12,507	12,789	12,595	(4.33)	377	1M	13B
1400/07/28	13,735	13,049	13,735	13,165	(4.15)	721	2M	26B
1400/07/27	13,510	13,495	14,204	13,735	(3.3)	861	2M	30B
1400/07/26	14,811	14,165	15,000	14,204	(4.74)	290	1M	17B
1400/07/25	15,615	14,836	15,615	14,910	(4.52)	303	941K	14B
1400/07/24	15,340	15,338	16,750	15,616	(3.28)	887	2M	37B
1400/07/21	15,486	15,486	15,486	16,145	(0.96)	66	184K	3B
1400/07/20	15,690	15,676	16,019	16,301	(1.21)	73	240K	4B
1400/07/19	16,510	16,019	17,180	16,501	(2.14)	747	2M	32B
1400/07/18	16,128	16,128	16,934	16,862	4.55	943	4M	60B
1400/07/17	15,750	15,020	16,369	16,128	3.45	1,181	4M	65B
1400/07/14	15,000	15,000	15,721	15,590	4.12	654	2M	27B
1400/07/12	14,999	14,601	15,118	14,973	1.58	422	801K	12B
1400/07/11	15,297	14,480	15,297	14,740	(3.1)	412	947K	14B
1400/07/10	15,060	15,000	15,620	15,212	(1.64)	512	955K	15B
1400/07/07	14,980	14,980	15,796	15,466	(1.15)	354	648K	10B
1400/07/06	14,930	14,920	15,975	15,646	2.82	620	2M	24B
1400/07/04	15,500	14,809	15,999	15,217	(2.38)	889	3M	41B
1400/07/03	16,350	15,110	16,350	15,588	(0.32)	596	1M	21B
1400/06/31	15,600	15,547	16,300	15,638	(4.44)	646	2M	35B
1400/06/30	16,360	16,122	16,876	16,365	(3.57)	333	637K	10B
1400/06/29	16,800	16,416	17,450	16,970	(1.78)	603	1M	23B
1400/06/28	17,230	17,024	18,400	17,278	(3.58)	492	1M	20B
1400/06/27	18,900	17,511	18,940	17,919	(2.76)	526	973K	17B
1400/06/24	18,700	17,760	18,880	18,428	1.40	844	2M	28B
1400/06/23	17,260	17,260	18,350	18,173	3.98	660	2M	30B
1400/06/22	18,140	17,236	18,480	17,477	(3.67)	699	3M	44B
1400/06/21	19,200	17,988	19,200	18,143	(4.18)	485	1M	20B
1400/06/20	18,520	18,490	19,580	18,934	(0.28)	524	1M	27B
1400/06/17	18,300	18,300	19,400	18,987	0.56	1,040	2M	42B
1400/06/16	18,650	18,448	19,490	18,882	(2.76)	1,031	2M	39B
1400/06/15	18,670	18,670	19,800	19,418	1.35	1,138	3M	53B
1400/06/14	19,650	19,002	19,700	19,160	(4.21)	1,686	5M	97B
1400/06/13	21,100	19,420	21,100	20,002	(1.43)	1,618	4M	80B
1400/06/10	20,069	19,720	20,526	20,293	3.81	1,138	4M	86B
1400/06/09	18,888	18,520	20,100	19,549	1.35	1,491	4M	73B
1400/06/08	18,860	18,692	20,170	19,289	(1.96)	1,582	5M	104B
1400/06/07	20,132	18,216	20,132	19,675	2.61	1,950	6M	121B
1400/06/06	19,385	18,392	19,519	19,174	3.14	1,692	6M	106B
1400/06/03	18,500	17,800	18,638	18,590	4.73	1,232	5M	97B
1400/06/02	17,690	17,370	17,783	17,751	4.81	318	1M	21B
1400/06/01	16,750	16,260	17,353	16,937	2.48	1,015	3M	55B
1400/05/31	16,918	16,001	16,918	16,527	2.57	687	2M	27B
1400/05/24	15,940	15,800	16,314	16,113	1.32	702	2M	24B
1400/05/23	16,390	15,610	16,500	15,903	(3.2)	1,133	3M	46B
1400/05/20	16,390	16,161	16,790	16,428	(0.15)	825	2M	28B
1400/05/19	16,680	16,160	16,790	16,453	0.51	608	1M	22B
1400/05/18	16,600	16,120	16,700	16,370	(0.87)	699	1M	21B
1400/05/17	16,340	15,810	16,900	16,513	0.81	695	2M	29B
1400/05/16	17,000	15,801	17,120	16,381	(0.39)	698	1M	24B
1400/05/13	15,550	15,550	16,666	16,445	3.60	1,088	3M	45B
1400/05/12	15,600	15,600	16,250	15,873	0.37	471	903K	14B
1400/05/11	16,550	15,733	16,550	15,815	(4.5)	876	2M	32B
1400/05/10	16,250	16,250	16,947	16,561	(0.53)	575	1M	20B
1400/05/09	16,395	16,100	17,000	16,649	1.55	951	2M	31B
1400/05/06	16,340	16,328	17,180	16,395	(4.61)	640	2M	28B
1400/05/05	17,600	16,936	17,849	17,187	(3.59)	499	1M	20B
1400/05/04	18,490	17,350	18,490	17,827	(0.99)	1,295	3M	57B
1400/04/28	16,375	16,375	18,095	18,006	4.48	703	2M	41B
1400/04/22	17,000	16,706	17,979	17,484	2.02	1,672	4M	65B
1400/04/21	17,449	16,702	17,449	17,137	(0.37)	866	2M	33B
1400/04/20	17,290	17,001	17,450	17,201	1.43	1,005	2M	35B
1400/04/19	16,210	16,110	17,400	16,959	1.67	1,238	3M	44B
1400/04/16	16,795	16,000	17,200	16,680	0.86	1,000	2M	32B
1400/04/15	15,730	15,730	16,795	16,537	3.38	1,087	3M	52B
1400/04/14	15,900	15,560	16,490	15,996	(2.19)	1,533	4M	57B
1400/04/13	16,310	16,265	16,788	16,354	(4.48)	1,274	3M	55B
1400/04/12	17,135	16,934	17,800	17,121	(3.95)	1,163	4M	65B
1400/04/09	18,010	17,300	18,399	17,825	(0.6)	1,777	4M	67B
1400/04/08	17,650	17,010	18,490	17,933	0.37	3,042	7M	123B
1400/04/07	18,230	17,352	18,897	17,867	(2.18)	3,125	7M	120B
1400/04/06	18,765	17,826	19,200	18,265	(2.66)	3,950	8M	153B
1400/04/05	18,726	18,726	19,560	18,764	(4.8)	1,959	11M	210B
1400/04/02	18,733	18,733	18,733	19,711	(0.04)	12	5K	99M
1400/04/01	18,761	18,761	18,761	19,718	(0.15)	14	23K	429M
1400/03/31	18,763	18,763	18,763	19,748	(0.01)	2	2K	36M
1400/03/30	17,874	17,874	17,874	19,750	(0.55)	42	42K	751M
1400/03/29	18,868	18,868	18,868	19,860	(0.01)	2	990	19M
1400/03/26	18,869	18,869	18,869	19,861	(0.01)	2	532	10M
1400/03/25	18,869	18,869	18,869	19,862	0.0	1	300	6M
1400/03/24	18,877	18,877	18,877	19,862	(0.04)	8	6K	111M
1400/03/23	18,891	18,891	18,891	19,870	(0.08)	8	12K	221M
1400/03/22	18,895	18,895	18,895	19,885	(0.02)	2	3K	57M
1400/03/19	18,086	18,086	18,086	19,889	(1.03)	52	76K	1B
1400/03/18	19,126	19,126	19,126	20,095	(0.18)	6	27K	520M
1400/03/17	19,145	19,145	19,145	20,132	(0.1)	7	15K	290M
1400/03/12	19,147	19,147	19,147	20,152	(0.01)	3	2K	30M
1400/03/11	19,149	19,149	19,149	20,154	(0.01)	1	1K	23M
1400/03/10	19,149	19,149	19,149	20,156	0.0	1	262	5M
1400/03/09	19,149	19,149	19,149	20,156	0.0	1	300	6M
1400/03/08	19,159	19,159	19,159	20,156	(0.05)	9	8K	149M
1400/03/04	19,159	19,159	19,159	20,167	0.0	1	350	7M
1400/03/03	19,160	19,160	19,160	20,167	0.0	2	830	16M
1400/03/02	19,164	19,164	19,164	20,168	(0.02)	2	3K	50M
1400/02/29	19,165	19,165	19,165	20,172	0.0	1	1K	19M
1400/02/27	19,165	19,165	19,165	20,173	0.0	1	262	5M
1400/02/26	19,166	19,166	19,166	20,173	0.0	2	605	12M
1400/02/25	19,170	19,170	19,170	20,174	(0.02)	4	3K	54M
1400/02/22	19,574	19,574	19,574	20,178	0.0	2	5K	103M
1400/02/21	19,574	19,574	19,574	20,179	0.0	2	765	15M
1400/02/20	19,574	19,574	19,574	20,179	0.0	1	509	10M
1400/02/19	19,574	19,574	19,574	20,179	0.0	1	509	10M
1400/02/18	19,574	19,574	19,574	20,179	0.0	1	1K	20M
1400/02/15	19,574	19,574	19,574	20,179	0.0	1	273	5M
1400/02/13	19,577	19,577	19,577	20,179	(0.01)	4	11K	211M
1400/02/12	19,577	19,577	19,577	20,182	0.0	2	576	11M
1400/02/11	19,578	19,578	19,578	20,182	0.0	3	2K	44M
1400/02/08	19,581	19,581	19,581	20,183	(0.01)	6	14K	273M
1400/02/07	19,581	19,581	19,581	20,186	0.0	1	259	5M
1400/02/06	19,581	19,581	19,581	20,186	0.0	1	259	5M
1400/02/04	19,581	19,581	19,581	20,186	0.0	1	501	10M
1400/02/01	19,581	19,581	19,581	20,186	0.0	1	1K	20M
1400/01/31	19,783	19,783	19,783	20,186	0.0	1	2K	40M
1400/01/30	19,784	19,784	19,784	20,186	0.0	2	4K	87M
1400/01/29	19,784	19,784	19,784	20,187	0.0	3	2K	34M
1400/01/28	19,785	19,785	19,785	20,187	0.0	3	4K	85M
1400/01/25	19,785	19,785	19,785	20,188	0.0	2	1K	20M
1400/01/24	19,785	19,785	19,785	20,188	0.0	1	360	7M
1400/01/22	19,786	19,786	19,786	20,188	0.0	1	5K	97M
1400/01/21	19,788	19,788	19,788	20,189	(0.01)	2	10K	207M
1400/01/18	19,788	19,788	19,788	20,191	0.0	1	300	6M
1400/01/17	19,788	19,788	19,788	20,191	0.0	2	2K	45M
1400/01/16	19,788	19,788	19,788	20,191	0.0	1	519	10M
1400/01/15	19,788	19,788	19,788	20,191	0.0	1	307	6M
1400/01/14	19,788	19,788	19,788	20,191	0.0	4	1K	26M
1400/01/11	19,790	19,790	19,790	20,191	(0.01)	14	10K	201M
1400/01/10	19,793	19,793	19,793	20,193	(0.01)	11	16K	313M
1400/01/08	19,794	19,794	19,794	20,196	0.0	16	9K	179M
1400/01/07	19,798	19,798	19,798	20,197	(0.02)	18	30K	602M
1399/12/27	19,804	19,804	19,804	20,202	(0.03)	44	35K	685M
1399/12/26	19,811	19,811	19,811	20,208	(0.03)	36	42K	835M
1399/12/25	19,818	19,818	19,818	20,215	(0.03)	8	44K	871M
1399/12/24	19,843	19,843	19,843	20,222	(0.12)	21	150K	3B
1399/12/23	19,845	19,845	19,845	20,247	(0.01)	16	9K	188M
1399/12/20	19,846	19,846	19,846	20,249	(0.01)	10	14K	273M
1399/12/19	19,848	19,848	19,848	20,251	(0.01)	17	10K	199M
1399/12/18	19,849	19,849	19,849	20,253	0.0	10	7K	135M
1399/12/17	19,850	19,850	19,850	20,254	0.0	8	5K	90M
1399/12/16	19,852	19,852	19,852	20,255	(0.01)	7	10K	191M
1399/12/13	19,853	19,853	19,853	20,257	0.0	16	7K	135M
1399/12/12	19,887	19,887	19,887	20,258	(0.17)	28	209K	4B
1399/12/11	19,892	19,892	19,892	20,292	(0.02)	15	33K	650M
1399/12/10	19,893	19,893	19,893	20,297	0.0	7	6K	114M
1399/12/09	19,894	19,894	19,894	20,298	0.0	9	8K	154M
1399/12/06	19,922	19,922	19,922	20,299	(0.14)	94	179K	4B
1399/12/05	19,937	19,937	19,937	20,328	(0.07)	45	89K	2B
1399/12/04	19,942	19,942	19,942	20,343	(0.02)	21	30K	600M
1399/12/03	20,520	20,091	21,000	20,348	(0.75)	428	1M	24B
1399/12/02	20,150	19,739	21,220	20,501	1.79	2,669	6M	133B
1399/11/29	19,899	19,304	20,449	20,141	4.34	2,790	6M	127B
1399/11/28	18,615	18,615	19,980	19,304	1.63	1,960	7M	131B
1399/11/27	18,634	18,634	18,634	18,994	(0.11)	48	140K	3B
1399/11/26	19,000	18,773	19,050	19,014	(0.74)	313	1M	20B
1399/11/25	19,940	18,760	19,943	19,156	1.81	2,121	6M	112B
1399/11/21	17,497	17,497	19,337	18,815	2.16	1,131	4M	72B
1399/11/20	18,000	17,900	18,300	18,417	(2.26)	509	1M	23B
1399/11/19	19,217	18,367	19,850	18,842	(2.54)	893	2M	47B
1399/11/15	19,400	19,244	19,990	19,333	(4.56)	492	2M	41B
1399/11/14	21,300	19,527	21,570	20,256	(1.45)	2,963	8M	159B
1399/11/13	19,902	19,902	21,500	20,554	(1.89)	4,167	16M	333B
1399/11/12	20,800	20,463	21,259	20,949	(2.74)	628	1M	28B
1399/11/11	21,259	21,259	22,900	21,540	(3.74)	3,224	13M	274B
1399/11/08	21,462	21,462	21,462	22,377	(0.95)	77	392K	8B
1399/11/07	21,513	21,513	21,513	22,591	(0.24)	50	98K	2B
1399/11/06	21,589	21,589	21,589	22,645	(0.35)	84	145K	3B
1399/11/05	22,800	22,464	23,490	22,725	(3.89)	876	2M	51B
1399/11/04	25,375	22,959	25,375	23,646	(2.16)	6,188	27M	628B
1399/11/01	24,825	24,825	24,825	24,167	2.22	193	962K	24B
1399/10/30	23,000	23,000	23,655	23,643	4.94	1,186	15M	357B
1399/10/29	21,670	21,670	23,850	22,529	(1.23)	4,214	15M	338B
1399/10/27	24,181	21,879	24,181	22,810	(0.96)	5,915	35M	804B
1399/10/24	23,899	23,899	23,899	23,030	1.18	203	543K	13B
1399/10/23	23,548	23,548	23,548	22,761	1.49	176	685K	16B
1399/10/22	23,201	23,201	23,201	22,427	1.49	138	687K	16B
1399/10/21	23,008	23,008	23,008	22,097	0.84	153	386K	9B
1399/10/20	22,839	22,839	22,839	21,913	0.74	153	340K	8B
1399/10/17	22,600	22,600	22,600	21,752	1.06	188	517K	12B
1399/10/16	22,303	22,303	22,303	21,524	1.33	133	651K	15B
1399/10/15	22,151	22,151	22,151	21,241	0.68	148	332K	7B
1399/10/14	21,824	21,824	21,824	21,097	1.50	192	733K	16B
1399/10/13	21,500	21,500	21,500	20,785	1.50	218	735K	16B
1399/10/10	21,264	21,264	21,264	20,477	1.11	152	569K	12B
1399/10/09	21,012	21,012	21,012	20,252	1.20	157	616K	13B
1399/10/08	20,875	20,875	20,875	20,012	0.66	140	339K	7B
1399/10/07	20,609	20,609	20,609	19,881	1.29	152	660K	14B
1399/10/06	20,472	20,472	20,472	19,628	0.67	133	343K	7B
1399/10/03	20,277	20,277	20,277	19,498	0.96	108	512K	10B
1399/10/02	20,150	20,150	20,150	19,312	0.63	98	336K	7B
1399/10/01	20,029	20,029	20,029	19,191	0.60	104	320K	6B
1399/09/30	19,824	19,824	19,824	19,076	1.04	117	551K	11B
1399/09/29	19,763	19,763	19,763	18,880	0.31	49	163K	3B
1399/09/26	19,568	19,568	19,568	18,822	0.99	155	577K	11B
1399/09/25	18,637	18,637	18,637	18,637	5.00	438	3M	65B
1399/09/24	18,349	18,349	18,349	17,750	1.57	228	912K	17B
1399/09/23	18,250	18,250	18,250	17,476	0.55	142	319K	6B
1399/09/22	18,057	18,057	18,057	17,381	1.06	153	621K	11B
1399/09/19	17,888	17,888	17,888	17,198	0.95	183	573K	10B
1399/09/18	17,750	17,750	17,750	17,037	0.78	152	471K	8B
1399/09/17	17,624	17,624	17,624	16,905	0.71	216	432K	8B
1399/09/16	17,466	17,466	17,466	16,785	0.90	157	544K	10B
1399/09/15	17,384	17,384	17,384	16,635	0.47	105	286K	5B
1399/09/12	17,195	17,195	17,195	16,557	1.10	197	706K	12B
1399/09/11	17,005	17,005	17,005	16,377	1.12	171	718K	12B
1399/09/10	16,822	16,822	16,822	16,196	1.09	158	703K	12B
1399/09/09	16,601	16,601	16,601	16,021	1.33	140	856K	14B
1399/09/08	16,100	16,001	16,325	15,811	1.69	341	1M	18B
1399/09/05	15,000	14,950	15,808	15,548	3.27	595	3M	41B
1399/09/04	15,380	14,600	15,500	15,056	0.59	627	2M	23B
1399/09/03	14,998	14,580	15,447	14,967	0.10	743	2M	27B
1399/09/02	14,999	14,353	15,499	14,952	(0.78)	499	1M	17B
1399/09/01	15,720	14,500	15,720	15,070	0.63	695	2M	26B
1399/08/28	14,110	14,110	15,305	14,975	2.73	1,048	3M	50B
1399/08/27	14,282	14,263	15,010	14,577	(2.9)	1,023	3M	38B
1399/08/26	14,650	14,644	15,299	15,013	(2.6)	479	2M	26B
1399/08/25	16,047	14,845	16,070	15,414	(1.36)	589	1M	19B
1399/08/24	14,849	14,849	16,200	15,626	(0.03)	1,199	3M	51B
1399/08/21	15,600	15,370	16,000	15,630	(3.39)	608	2M	33B
1399/08/20	15,455	15,445	15,942	16,178	(0.49)	125	301K	5B
1399/08/19	16,050	15,942	17,000	16,257	(3.12)	750	2M	36B
1399/08/18	15,621	15,621	17,265	16,781	2.06	624	3M	53B
1399/08/17	15,628	15,628	15,628	16,443	(0.04)	20	25K	383M
1399/08/14	15,766	15,766	16,590	16,450	(0.87)	276	531K	8B
1399/08/12	15,773	15,773	15,773	16,595	(0.05)	21	28K	443M
1399/08/11	15,799	15,799	15,799	16,603	(0.16)	56	96K	2B
1399/08/10	16,291	16,291	16,700	16,630	(3.02)	716	2M	31B
1399/08/07	16,423	16,423	16,423	17,148	(0.8)	50	466K	8B
1399/08/06	16,432	16,432	16,432	17,287	(0.05)	15	29K	477M
1399/08/05	16,435	16,435	16,435	17,296	(0.02)	14	14K	224M
1399/08/03	16,443	16,443	16,443	17,300	(0.05)	21	26K	423M
1399/07/30	16,598	16,598	17,100	17,308	(0.93)	280	556K	9B
1399/07/29	16,622	16,622	16,622	17,471	(0.14)	34	81K	1B
1399/07/28	16,629	16,629	16,629	17,496	(0.05)	25	26K	432M
1399/07/27	16,752	16,724	17,000	17,504	(0.57)	173	327K	5B
1399/07/23	17,010	16,978	17,468	17,604	(1.49)	541	963K	16B
1399/07/22	17,680	17,333	18,050	17,871	(2.05)	671	1M	23B
1399/07/21	18,690	17,610	18,690	18,245	(0.7)	612	869K	16B
1399/07/20	18,690	18,020	18,761	18,374	2.83	1,020	2M	33B
1399/07/19	18,376	17,700	18,376	17,868	0.97	667	1M	18B
1399/07/16	18,305	17,000	18,305	17,697	1.51	897	1M	24B
1399/07/15	18,217	18,217	18,217	17,434	0.48	34	263K	5B
1399/07/14	16,758	16,758	17,989	17,350	(1.64)	826	2M	27B
1399/07/13	17,350	17,130	18,200	17,639	(2.17)	597	1M	22B
1399/07/12	17,411	17,411	18,600	18,031	(1.62)	1,104	2M	31B
1399/07/09	17,444	17,444	17,444	18,327	(0.19)	74	103K	2B
1399/07/08	17,459	17,459	17,459	18,362	(0.08)	38	44K	775M
1399/07/07	17,484	17,484	17,484	18,377	(0.15)	27	77K	1B
1399/07/06	17,503	17,503	17,503	18,404	(0.11)	54	58K	1B
1399/07/05	17,764	17,764	18,000	18,424	(1.47)	317	788K	14B
1399/07/02	18,147	18,147	18,900	18,698	(2.11)	792	1M	22B
1399/07/01	18,217	18,217	18,217	19,102	(0.38)	135	194K	4B
1399/06/31	18,244	18,244	18,244	19,175	(0.15)	57	78K	1B
1399/06/30	18,433	18,433	18,750	19,204	(1.03)	341	520K	10B
1399/06/29	18,763	18,763	19,170	19,403	(1.76)	608	892K	17B
1399/06/26	20,301	19,286	20,850	19,750	(2.71)	1,227	2M	36B
1399/06/25	19,501	19,383	20,950	20,301	(0.5)	1,767	3M	54B
1399/06/24	20,004	20,004	20,900	20,403	(3.1)	784	2M	30B
1399/06/23	20,083	20,083	20,083	21,056	(0.39)	136	183K	4B
1399/06/22	20,400	20,387	21,740	21,139	(1.5)	702	877K	18B
1399/06/19	20,597	20,597	20,597	21,460	(1.02)	239	452K	9B
1399/06/18	20,644	20,644	20,644	21,681	(0.23)	74	99K	2B
1399/06/17	20,654	20,654	20,654	21,730	(0.05)	40	23K	472M
1399/06/16	21,970	20,925	21,970	21,741	(1.29)	454	639K	13B
1399/06/15	21,477	21,477	22,500	22,026	(2.57)	708	1M	25B
1399/06/12	21,552	21,552	21,552	22,607	(0.35)	96	150K	3B
1399/06/11	21,663	21,663	21,663	22,686	(0.51)	190	219K	5B
1399/06/10	24,490	22,174	24,490	22,803	(2.3)	1,051	2M	42B
1399/06/05	22,970	22,490	23,725	23,341	3.30	1,328	2M	43B
1399/06/04	22,431	22,431	23,300	22,596	(4.3)	1,894	3M	61B
1399/06/03	22,619	22,619	22,619	23,611	(0.83)	194	338K	8B
1399/06/02	22,847	22,847	23,400	23,809	(1.0)	300	408K	9B
1399/06/01	24,622	23,390	25,580	24,049	(2.32)	1,014	1M	29B
1399/05/29	23,810	23,810	24,290	24,621	(1.76)	538	690K	16B
1399/05/28	26,100	24,795	26,900	25,063	2.76	1,139	1M	38B
1399/05/27	23,520	23,520	24,693	24,390	3.71	1,231	2M	38B
1399/05/26	23,380	23,380	24,600	23,518	(4.44)	1,656	2M	52B
1399/05/25	25,100	24,476	25,103	24,610	(4.48)	1,449	2M	46B
1399/05/22	26,240	25,153	27,780	25,764	(2.69)	2,048	3M	85B
1399/05/21	26,850	26,420	27,200	26,476	(4.8)	1,160	2M	44B
1399/05/20	27,800	27,642	29,480	27,810	(4.42)	1,926	3M	71B
1399/05/19	28,970	28,964	30,480	29,096	(4.57)	4,094	6M	161B
1399/05/15	31,000	29,450	32,200	30,488	(1.21)	672	964K	29B
1399/05/11	30,921	30,921	30,921	30,921	5.00	999	2M	59B
1399/05/08	28,500	28,500	30,392	29,449	1.74	3,454	4M	124B
1399/05/07	29,492	28,000	30,700	28,945	(1.49)	3,155	4M	110B
1399/05/06	30,000	29,294	30,180	29,382	(4.71)	3,388	4M	128B
1399/05/05	32,800	30,636	32,800	30,835	(4.38)	3,508	4M	113B
1399/05/04	31,010	31,010	32,451	32,248	4.34	2,828	4M	114B
1399/05/01	30,800	30,742	32,000	30,906	(4.49)	3,416	3M	103B
1399/04/31	32,501	32,155	33,450	32,359	(4.4)	3,814	5M	172B
1399/04/30	34,846	33,104	35,653	33,847	(2.87)	5,470	7M	232B
1399/04/29	35,372	33,000	35,372	34,846	3.44	5,614	7M	255B
1399/04/28	33,737	32,737	33,737	33,688	4.85	1,920	3M	96B
1399/04/25	32,015	32,014	33,000	32,131	(4.65)	3,966	5M	166B
1399/04/24	34,930	33,532	34,930	33,698	(4.53)	2,563	4M	134B
1399/04/23	34,000	32,700	35,700	35,296	5.52	2,877	5M	192B
1399/04/22	32,980	32,800	33,564	33,448	4.64	2,799	4M	137B
1399/04/21	31,880	31,880	32,557	31,966	(4.74)	4,155	7M	211B
1399/04/18	34,750	33,431	34,750	33,557	(4.64)	3,930	5M	172B
1399/04/17	36,000	34,998	36,238	35,190	(4.48)	5,437	6M	219B
1399/04/16	37,100	36,210	37,151	36,839	4.12	5,040	7M	247B
1399/04/15	32,901	32,901	36,213	35,382	2.59	4,803	6M	220B
1399/04/14	36,800	34,219	36,800	34,489	(4.25)	6,050	7M	248B
1399/04/11	37,888	35,077	37,888	36,020	(0.74)	5,610	7M	253B
1399/04/10	35,000	35,000	36,397	36,290	4.69	2,968	3M	113B
1399/04/09	35,970	34,438	36,056	34,664	(4.38)	4,838	6M	200B
1399/04/08	37,900	36,056	37,900	36,250	(4.49)	4,478	7M	250B
1399/04/07	37,890	36,760	39,731	37,953	(0.63)	4,012	6M	209B
1399/04/04	38,123	38,123	39,000	38,194	(4.82)	3,424	5M	201B
1399/04/03	42,200	39,241	42,200	40,129	(2.85)	7,881	10M	399B
1399/04/02	41,300	40,000	41,515	41,306	4.47	3,084	5M	191B
1399/04/01	39,238	37,800	40,792	39,539	1.77	7,072	10M	380B
1399/03/31	40,200	38,200	40,200	38,850	(2.92)	8,023	10M	374B
1399/03/27	42,300	39,365	42,300	40,017	(3.42)	8,476	9M	367B
1399/03/26	41,529	39,756	41,530	41,436	4.76	3,145	5M	228B
1399/03/25	39,723	38,749	39,723	39,553	4.55	3,411	6M	220B
1399/03/24	36,900	36,900	38,624	37,832	2.85	4,981	7M	263B
1399/03/21	38,180	36,000	38,180	36,785	0.52	4,044	4M	146B
1399/03/20	35,300	35,300	37,999	36,594	0.95	3,279	4M	144B
1399/03/19	36,999	35,890	37,778	36,251	(4.04)	4,786	6M	229B
1399/03/18	38,015	36,821	38,026	37,778	4.31	4,106	4M	156B
1399/03/17	36,267	34,911	36,656	36,216	3.74	3,102	4M	128B
1399/03/13	35,999	34,555	36,400	34,911	(1.92)	5,313	7M	227B
1399/03/12	34,928	34,500	36,994	35,595	(0.33)	2,591	3M	102B
1399/03/11	37,029	33,606	37,029	35,713	1.27	3,750	4M	150B
1399/03/10	35,100	33,500	35,401	35,266	4.60	2,250	3M	104B
1399/03/07	33,246	33,246	34,500	33,716	(3.65)	3,719	4M	135B
1399/03/06	35,000	34,585	36,950	34,995	(3.87)	1,675	2M	80B
1399/03/03	36,003	35,444	38,500	36,405	(2.42)	4,476	6M	210B
1399/02/31	38,701	37,038	38,900	37,309	(4.3)	5,741	7M	262B
1399/02/30	41,400	37,777	41,400	38,987	(1.78)	5,508	6M	243B
1399/02/29	39,048	38,087	39,991	39,695	4.22	3,830	6M	237B
1399/02/28	37,942	37,942	39,400	38,087	(4.63)	4,800	7M	275B
1399/02/27	39,938	39,938	39,938	39,938	(5.0)	697	1M	55B
1399/02/24	43,277	41,114	44,800	42,040	2.00	2,114	3M	109B
1399/02/23	40,600	40,367	43,497	41,217	(3.0)	1,754	2M	81B
1399/02/22	45,621	41,277	45,621	42,491	(2.2)	9,881	13M	540B
1399/02/21	43,513	42,000	43,513	43,449	4.85	3,953	7M	325B
1399/02/20	41,441	41,441	41,441	41,441	5.00	912	1M	55B
1399/02/17	37,050	37,050	40,263	39,468	2.93	5,043	7M	287B
1399/02/16	39,997	36,189	39,997	38,346	0.66	7,791	12M	461B
1399/02/15	38,579	36,923	38,579	38,093	3.68	6,854	12M	452B
1399/02/14	36,923	36,923	36,923	36,742	4.48	792	1M	49B
1399/02/13	35,424	35,424	35,424	35,165	4.23	997	1M	44B
1399/02/10	33,000	32,900	34,204	33,738	3.57	9,375	12M	406B
1399/02/09	33,410	32,015	33,500	32,576	(2.93)	7,974	9M	289B
1399/02/08	33,448	32,200	34,979	33,558	(0.79)	9,130	10M	351B
1399/02/07	35,790	32,680	35,790	33,825	(1.67)	10,319	14M	477B
1399/02/06	34,422	34,000	34,422	34,400	4.93	5,416	8M	283B
1399/02/03	31,997	30,722	33,077	32,783	4.07	8,091	15M	479B
1399/02/02	31,800	30,933	32,810	31,502	(0.94)	5,112	6M	198B
1399/02/01	30,750	30,750	32,980	31,802	(1.46)	5,343	6M	196B
1399/01/31	33,580	30,500	33,580	32,272	0.91	6,944	8M	265B
1399/01/30	32,088	30,621	32,089	31,981	4.65	2,628	3M	91B
1399/01/27	29,900	29,900	31,340	30,561	1.97	4,696	5M	144B
1399/01/26	29,863	29,863	30,898	29,970	(4.66)	4,656	5M	145B
1399/01/25	33,300	30,960	33,300	31,434	(2.8)	3,634	4M	135B
1399/01/24	31,000	31,000	32,530	32,340	4.39	3,831	7M	211B
1399/01/23	31,000	29,775	31,949	30,981	0.51	4,550	5M	158B
1399/01/20	31,727	30,000	31,727	30,823	(0.39)	4,873	5M	147B
1399/01/19	29,000	29,000	31,136	30,943	4.35	4,708	5M	168B
1399/01/18	29,579	29,579	30,905	29,654	(4.76)	5,220	5M	161B
1399/01/17	32,700	30,305	32,700	31,135	(1.39)	5,345	5M	156B
1399/01/16	31,000	30,500	31,706	31,573	4.56	4,327	5M	161B
1399/01/11	29,861	29,709	31,000	30,197	(3.44)	6,164	6M	167B
1399/01/10	32,047	29,505	32,047	31,272	2.46	5,053	5M	150B
1399/01/09	31,233	31,233	31,233	30,521	2.61	626	876K	27B
1399/01/06	30,725	30,725	30,725	29,746	1.65	465	593K	18B
1399/01/05	29,301	28,800	29,301	29,262	4.86	1,279	2M	54B
1398/12/28	26,910	26,650	28,669	27,906	2.20	4,262	5M	126B
1398/12/27	28,570	26,893	29,600	27,304	(3.55)	5,081	6M	166B
1398/12/26	29,600	27,617	30,400	28,308	(2.62)	5,939	9M	253B
1398/12/25	27,945	27,945	27,945	29,070	(1.17)	441	389K	11B
1398/12/24	29,201	28,709	31,500	29,415	(2.66)	2,056	2M	66B
1398/12/21	30,061	30,059	31,400	30,219	(4.49)	5,209	6M	189B
1398/12/20	30,965	30,965	30,965	31,641	(2.92)	695	841K	26B
1398/12/19	31,412	31,412	31,412	32,594	(1.42)	647	409K	13B
1398/12/17	33,061	33,060	33,312	33,065	(4.98)	2,980	3M	100B
1398/12/14	36,659	33,190	36,659	34,799	(0.37)	7,452	7M	249B
1398/12/13	34,750	34,300	35,042	34,929	4.66	2,617	4M	125B
1398/12/12	33,650	32,250	34,700	33,374	0.84	8,987	12M	410B
1398/12/11	32,710	32,000	33,650	33,096	2.17	7,067	8M	280B
1398/12/10	31,877	31,877	34,363	32,393	(3.46)	7,392	12M	395B
1398/12/07	33,875	31,999	33,875	33,554	4.00	6,691	11M	367B
1398/12/06	32,262	32,262	32,262	32,262	5.00	279	447K	14B
1398/12/05	29,791	29,791	31,280	30,726	8.29	3,764	8M	244B
1398/12/04	28,373	28,373	28,373	28,373	5.00	437	595K	17B
1398/12/03	24,890	24,890	27,486	27,022	3.22	1,804	3M	78B
1398/11/30	25,760	25,401	26,557	26,178	3.50	3,648	5M	143B
1398/11/29	26,241	24,500	26,241	25,293	(1.71)	2,420	2M	63B
1398/11/28	25,450	24,550	26,225	25,733	3.01	3,956	5M	134B
1398/11/27	25,669	24,702	25,669	24,982	(0.86)	2,993	3M	76B
1398/11/26	25,990	24,100	25,990	25,198	1.19	2,898	3M	81B
1398/11/23	23,100	23,100	25,116	24,901	4.10	2,968	4M	100B
1398/11/21	25,480	23,626	25,480	23,920	(3.82)	3,458	4M	97B
1398/11/20	25,570	24,292	26,000	24,869	(2.74)	3,842	4M	108B
1398/11/19	26,900	24,914	26,900	25,570	(2.5)	3,921	5M	140B
1398/11/16	26,000	25,500	26,944	26,225	0.37	2,949	4M	95B
1398/11/15	26,501	25,869	27,485	26,128	(4.05)	3,848	4M	117B
1398/11/14	27,905	26,700	27,905	27,230	2.27	3,908	5M	124B
1398/11/13	25,671	25,671	26,954	26,625	3.72	1,249	2M	57B
1398/11/12	26,989	25,327	26,989	25,671	(3.71)	5,002	6M	156B
1398/11/08	27,440	26,000	27,889	26,660	(1.83)	3,827	4M	101B
1398/11/07	27,450	26,690	28,300	27,158	(1.93)	2,910	4M	96B
1398/11/06	29,550	26,947	29,710	27,692	(2.37)	5,296	8M	233B
1398/11/05	27,500	26,901	28,971	28,365	2.80	3,798	6M	169B
1398/11/02	27,001	26,702	28,370	27,592	(1.2)	3,553	5M	126B
1398/11/01	29,190	26,800	29,190	27,928	0.21	3,911	5M	138B
1398/10/30	27,490	27,000	28,185	27,869	3.82	4,567	6M	181B
1398/10/29	26,878	26,100	26,878	26,843	4.86	3,350	9M	252B
1398/10/28	25,599	25,599	25,599	25,599	5.00	266	558K	14B
1398/10/25	23,289	23,000	25,265	24,380	1.32	4,283	8M	188B
1398/10/24	24,900	23,208	24,900	24,062	(0.95)	2,948	4M	100B
1398/10/23	24,331	24,000	24,331	24,294	4.84	1,615	5M	113B
1398/10/22	23,173	23,173	23,173	23,173	5.00	93	236K	5B
1398/10/21	22,070	22,070	22,070	22,070	2.00	118	527K	12B
1398/10/18	21,638	21,638	21,638	21,638	(2.0)	132	211K	5B
1398/10/17	22,022	22,022	23,135	22,079	(4.75)	933	2M	49B
1398/10/15	23,135	23,135	23,911	23,181	(4.81)	2,185	5M	108B
1398/10/14	24,352	24,352	24,352	24,352	(5.0)	215	193K	5B
1398/10/11	26,400	24,900	26,701	25,633	(1.94)	4,158	5M	122B
1398/10/10	26,489	24,803	26,547	26,141	3.39	4,346	8M	200B
1398/10/09	24,300	24,135	25,780	25,283	2.97	5,042	8M	195B
1398/10/08	25,000	24,000	25,562	24,553	(2.45)	3,447	4M	97B
1398/10/07	25,570	23,702	25,743	25,169	2.34	3,463	4M	112B
1398/10/04	25,450	24,423	25,988	24,594	(4.33)	4,701	7M	175B
1398/10/03	26,200	25,439	26,800	25,708	(3.99)	3,335	5M	123B
1398/10/02	27,800	25,704	28,350	26,777	(1.03)	4,582	8M	204B
1398/10/01	27,067	26,390	27,067	27,056	4.95	3,163	7M	201B
1398/09/30	25,780	25,200	25,868	25,779	4.64	654	2M	40B
1398/09/27	25,000	24,188	25,456	24,637	(3.23)	4,649	8M	194B
1398/09/26	25,890	25,064	26,700	25,459	(2.64)	4,477	6M	165B
1398/09/25	27,799	25,989	27,799	26,149	(4.41)	3,823	8M	198B
1398/09/24	27,938	26,120	27,938	27,356	2.04	3,325	6M	156B
1398/09/23	26,503	26,503	27,821	26,810	(3.9)	6,600	19M	497B
1398/09/20	29,199	27,740	29,200	27,897	(4.42)	3,263	8M	211B
1398/09/18	29,840	28,401	29,840	29,187	0.34	137	185K	5B
1398/09/17	29,200	27,687	30,501	29,088	(0.19)	6,034	10M	285B
1398/09/16	29,313	27,920	29,313	29,144	4.39	6,974	14M	419B
1398/09/13	27,918	27,918	27,918	27,918	5.00	325	1M	32B
1398/09/12	25,810	25,800	26,964	26,589	3.54	1,006	3M	83B
1398/09/11	25,810	24,602	25,810	25,680	4.47	1,480	5M	127B
1398/09/10	24,587	24,100	24,588	24,581	4.97	498	2M	42B
1398/09/09	22,749	21,612	23,886	23,418	2.94	2,328	6M	143B
1398/09/06	22,801	22,150	22,801	22,749	4.76	2,290	9M	206B
1398/09/05	21,716	21,716	21,716	21,716	5.00	108	252K	5B
1398/09/04	20,682	20,682	20,682	20,682	5.00	111	294K	6B
1398/09/03	19,036	19,036	19,987	19,698	8.65	731	5M	94B
1398/08/27	17,624	17,624	19,342	18,130	(2.27)	4,513	16M	282B
1398/08/26	18,551	18,551	18,551	18,551	(5.0)	200	551K	10B
1398/08/25	20,032	18,258	20,032	19,527	2.35	7,292	19M	379B
1398/08/22	17,801	17,800	19,662	19,079	1.89	1,806	7M	137B
1398/08/21	18,726	18,726	18,726	18,726	5.00	139	429K	8B
1398/08/20	17,866	17,039	17,866	17,835	4.81	1,913	8M	139B
1398/08/19	16,850	15,633	17,277	17,016	3.41	1,975	8M	141B
1398/08/18	16,455	16,455	16,455	16,455	5.00	147	275K	5B
1398/08/14	15,672	15,672	15,672	15,672	5.00	178	624K	10B
1398/08/13	14,600	14,351	14,976	14,926	4.65	483	2M	25B
1398/08/12	13,950	13,558	14,394	14,263	4.04	1,956	7M	103B
1398/08/11	14,400	13,208	14,400	13,709	(1.4)	3,042	9M	120B
1398/08/08	13,690	13,450	14,146	13,903	3.19	3,536	10M	144B
1398/08/06	12,900	12,900	13,545	13,473	9.66	852	5M	67B
1398/08/01	12,493	11,500	12,592	12,286	2.44	3,320	13M	162B
1398/07/30	11,638	11,638	12,797	11,993	(2.1)	7,296	42M	504B
1398/07/29	12,250	12,250	12,250	12,250	(4.99)	59	124K	2B
1398/07/28	12,894	12,894	12,894	12,894	(5.0)	33	172K	2B
1398/07/24	13,572	13,572	13,572	13,572	(5.0)	49	77K	1B
1398/07/23	14,286	14,286	14,286	14,286	(4.99)	81	404K	6B
1398/07/22	15,037	15,037	15,037	15,037	(5.0)	191	570K	9B
1398/07/21	15,828	15,828	15,828	15,828	(5.0)	95	327K	5B
1398/07/16	16,887	15,501	16,887	16,661	3.59	822	7M	122B
1398/07/15	16,083	16,083	16,083	16,083	4.99	397	2M	33B
1398/07/14	15,318	15,318	15,318	15,318	5.00	359	2M	36B
1398/07/13	14,589	14,589	14,589	14,589	4.99	211	2M	30B
1398/07/10	13,895	13,895	13,895	13,895	4.99	137	917K	13B
1398/07/09	13,234	13,234	13,234	13,234	5.00	177	2M	23B
1398/07/08	12,604	12,604	12,604	12,604	5.00	66	247K	3B
1398/07/07	12,004	12,004	12,004	12,004	4.99	73	304K	4B
1398/07/06	11,433	11,433	11,433	11,433	5.00	91	356K	4B
1398/07/03	10,392	10,392	10,911	10,889	10.01	150	838K	9B
1398/06/30	9,898	9,898	9,898	9,898	5.00	91	288K	3B
1398/06/27	9,635	9,000	9,635	9,427	2.72	1,307	11M	107B
1398/06/26	9,177	9,177	9,177	9,177	5.00	326	3M	26B
1398/06/25	8,740	8,740	8,740	8,740	5.00	107	524K	5B
1398/06/24	8,329	7,960	8,329	8,324	4.93	919	8M	67B
1398/06/23	7,933	7,933	7,933	7,933	4.99	30	145K	1B
1398/06/20	7,556	7,556	7,556	7,556	4.99	10	50K	378M
1398/06/17	7,197	7,197	7,197	7,197	4.99	194	1M	9B
1398/06/16	6,855	6,855	6,855	6,855	4.99	189	671K	5B
1398/06/13	6,230	6,230	6,541	6,529	10.03	159	812K	5B
1398/06/10	5,719	5,719	6,003	5,934	3.78	1,354	8M	50B
1398/06/09	5,759	5,530	5,759	5,718	4.25	1,049	6M	35B
1398/06/06	5,469	5,234	5,650	5,485	(0.44)	989	4M	22B
1398/06/05	5,446	5,300	5,566	5,509	3.92	1,220	6M	33B
1398/06/04	5,200	5,100	5,314	5,301	4.74	1,087	6M	30B
1398/06/03	5,280	4,925	5,281	5,061	(2.37)	1,174	5M	27B
1398/06/02	5,150	5,001	5,280	5,184	2.98	981	4M	20B
1398/05/30	5,170	4,888	5,170	5,034	0.82	1,257	4M	21B
1398/05/28	4,849	4,815	5,036	4,993	4.09	1,297	5M	24B
1398/05/27	4,850	4,710	4,850	4,797	0.71	869	4M	17B
1398/05/26	4,605	4,605	4,768	4,763	4.89	961	5M	24B
1398/05/23	4,500	4,450	4,599	4,541	2.46	610	2M	11B
1398/05/22	4,553	4,369	4,553	4,432	0.57	435	2M	7B
1398/05/20	4,430	4,380	4,452	4,407	(1.54)	457	1M	7B
1398/05/19	4,638	4,410	4,638	4,476	(1.76)	430	1M	6B
1398/05/16	4,750	4,500	4,750	4,556	(2.82)	478	1M	7B
1398/05/15	4,800	4,500	4,800	4,688	0.45	1,025	5M	25B
1398/05/14	4,670	4,577	4,672	4,667	4.88	413	2M	9B
1398/05/13	4,356	4,271	4,517	4,450	3.44	672	3M	13B
1398/05/12	4,369	4,250	4,369	4,302	1.10	330	1M	5B
1398/05/09	4,343	4,232	4,344	4,255	(0.12)	370	753K	3B
1398/05/08	4,388	4,213	4,388	4,260	(1.11)	371	691K	3B
1398/05/07	4,201	4,201	4,370	4,308	0.72	271	814K	4B
1398/05/06	4,234	4,071	4,389	4,277	(0.19)	558	2M	7B
1398/05/05	4,355	4,230	4,355	4,285	0.99	263	732K	3B
1398/05/02	4,220	4,175	4,300	4,243	0.90	292	761K	3B
1398/05/01	4,398	4,140	4,398	4,205	(2.55)	369	1M	5B
1398/04/31	4,350	4,250	4,407	4,315	(1.33)	407	1M	4B
1398/04/30	4,350	4,331	4,480	4,373	(0.07)	366	901K	4B
1398/04/29	4,400	4,250	4,487	4,376	1.32	482	1M	6B
1398/04/26	4,100	4,080	4,480	4,319	0.93	444	2M	8B
1398/04/25	4,321	4,272	4,400	4,279	(4.83)	381	2M	7B
1398/04/24	4,690	4,442	4,690	4,496	(3.83)	665	3M	14B
1398/04/23	4,700	4,610	4,810	4,675	(1.16)	768	3M	13B
1398/04/22	4,935	4,602	4,935	4,730	(0.38)	1,305	6M	26B
1398/04/19	4,748	4,748	4,748	4,748	5.00	338	2M	7B
1398/04/18	4,111	4,111	4,525	4,522	4.92	229	1M	7B
1398/04/11	4,394	4,301	4,394	4,350	1.73	850	3M	12B
1398/04/10	4,256	4,169	4,392	4,276	(1.41)	566	2M	9B
1398/04/09	4,572	4,301	4,572	4,337	(2.14)	627	2M	11B
1398/04/05	4,588	4,386	4,590	4,432	(2.64)	718	3M	11B
1398/04/04	4,600	4,403	4,699	4,552	0.40	669	2M	9B
1398/04/03	4,536	4,480	4,536	4,534	4.95	720	3M	16B
1398/04/02	4,160	4,160	4,330	4,320	4.75	425	2M	7B
1398/04/01	4,191	4,105	4,300	4,124	(4.56)	708	3M	13B
1398/03/29	4,390	4,251	4,497	4,321	(0.69)	598	2M	8B
1398/03/28	4,450	4,222	4,519	4,351	0.39	749	3M	12B
1398/03/27	4,427	4,313	4,427	4,334	(4.54)	1,018	3M	14B
1398/03/26	4,649	4,420	4,700	4,540	(1.94)	954	4M	17B
1398/03/25	4,600	4,590	4,780	4,630	(4.16)	943	4M	19B
1398/03/22	4,950	4,654	5,049	4,831	(1.27)	1,012	5M	22B
1398/03/21	5,000	4,864	5,030	4,893	(4.41)	1,592	8M	39B
1398/03/20	5,189	4,983	5,189	5,119	3.58	1,216	7M	34B
1398/03/19	4,943	4,911	4,943	4,942	4.97	498	3M	16B
1398/03/18	4,679	4,550	4,715	4,708	4.83	890	6M	27B
1398/03/13	4,407	4,407	4,550	4,491	2.09	1,098	4M	20B
1398/03/12	4,370	4,351	4,497	4,399	1.66	619	2M	10B
1398/03/11	4,280	4,273	4,400	4,327	(3.76)	908	4M	16B
1398/03/08	4,718	4,351	4,718	4,496	(0.16)	1,001	5M	22B
1398/03/07	4,350	4,340	4,511	4,503	4.79	1,000	5M	22B
1398/03/05	4,317	4,229	4,350	4,297	1.34	761	2M	11B
1398/03/04	4,400	4,097	4,400	4,240	(1.67)	901	4M	16B
1398/03/01	4,260	4,206	4,427	4,312	0.16	855	3M	14B
1398/02/31	4,050	4,050	4,359	4,305	3.68	890	3M	11B
1398/02/30	4,199	4,141	4,298	4,152	(4.73)	978	6M	23B
1398/02/29	4,450	4,241	4,450	4,358	1.47	1,411	6M	26B
1398/02/28	4,200	4,200	4,300	4,295	4.86	942	5M	23B
1398/02/25	4,119	3,952	4,149	4,096	3.64	1,572	8M	34B
1398/02/24	3,960	3,879	3,966	3,952	4.61	893	4M	16B
1398/02/23	3,600	3,600	3,850	3,778	3.03	972	4M	15B
1398/02/22	3,740	3,657	3,844	3,667	(4.73)	426	2M	7B
1398/02/21	3,985	3,662	3,985	3,849	1.18	1,095	6M	21B
1398/02/18	3,661	3,661	3,996	3,804	(1.27)	1,356	7M	28B
1398/02/17	3,847	3,847	4,000	3,853	(4.84)	374	3M	10B
1398/02/16	4,043	4,043	4,137	4,049	(4.84)	1,260	8M	33B
1398/02/15	4,440	4,026	4,447	4,255	0.45	1,150	5M	23B
1398/02/14	4,236	4,236	4,236	4,236	4.98	229	974K	4B
1398/02/11	3,950	3,950	4,061	4,035	4.32	615	3M	12B
1398/02/10	3,970	3,702	3,970	3,868	(0.64)	764	3M	11B
1398/02/09	3,813	3,800	3,980	3,893	0.46	1,066	3M	11B
1398/02/08	3,990	3,790	4,037	3,875	(2.86)	1,305	5M	20B
1398/02/07	4,050	3,884	4,065	3,989	2.97	1,235	6M	25B
1398/02/04	3,870	3,755	3,880	3,874	4.82	501	3M	12B
1398/02/03	3,580	3,520	3,752	3,696	3.41	953	4M	15B
1398/02/02	3,600	3,420	3,600	3,574	4.23	1,410	8M	30B
1398/01/31	3,300	3,300	3,445	3,429	4.51	526	2M	8B
1398/01/28	3,260	3,260	3,350	3,281	(4.37)	890	4M	14B
1398/01/27	3,429	3,429	3,459	3,431	(4.93)	730	5M	16B
1398/01/26	3,649	3,450	3,700	3,609	2.09	990	3M	12B
1398/01/25	3,580	3,430	3,600	3,535	3.09	2,140	9M	33B
1398/01/24	3,431	3,360	3,431	3,429	4.93	972	6M	22B
1398/01/21	3,160	3,126	3,318	3,268	3.42	772	4M	12B
1398/01/20	3,125	3,125	3,220	3,160	(1.99)	719	3M	8B
1398/01/19	3,200	3,120	3,309	3,224	(0.71)	604	2M	7B
1398/01/18	3,202	3,150	3,268	3,247	4.30	670	3M	10B
1398/01/17	3,020	2,975	3,179	3,113	1.83	812	3M	8B
1398/01/11	3,144	2,975	3,144	3,057	(0.62)	655	2M	7B
1398/01/10	3,099	3,000	3,119	3,076	1.28	704	2M	7B
1398/01/07	3,180	2,952	3,180	3,037	(1.36)	887	2M	8B
1398/01/06	3,059	3,000	3,089	3,079	4.66	801	3M	9B
1398/01/05	2,850	2,850	2,966	2,942	4.14	949	4M	11B
1397/12/28	2,734	2,722	2,842	2,825	4.36	1,116	4M	12B
1397/12/27	2,642	2,639	2,746	2,707	1.81	557	1M	4B
1397/12/26	2,700	2,650	2,700	2,659	(1.01)	537	1M	4B
1397/12/25	2,700	2,660	2,750	2,686	(0.63)	553	1M	3B
1397/12/22	2,796	2,660	2,796	2,703	(2.59)	817	2M	6B
1397/12/21	2,800	2,670	2,940	2,775	7.31	1,170	5M	13B
1397/12/13	3,600	3,531	3,600	3,546	(0.42)	640	2M	6B
1397/12/12	3,590	3,523	3,629	3,561	(0.75)	567	2M	6B
1397/12/11	3,560	3,540	3,649	3,588	1.70	697	2M	6B
1397/12/08	3,501	3,497	3,568	3,528	0.34	516	1M	4B
1397/12/07	3,486	3,481	3,550	3,516	0.03	324	731K	3B
1397/12/06	3,510	3,491	3,542	3,515	0.20	507	1M	4B
1397/12/05	3,600	3,482	3,600	3,508	(0.65)	507	1M	4B
1397/12/04	3,575	3,501	3,575	3,531	1.17	407	861K	3B
1397/12/01	3,500	3,443	3,593	3,490	(0.29)	601	1M	5B
1397/11/30	3,531	3,490	3,550	3,500	(1.44)	648	2M	7B
1397/11/29	3,533	3,533	3,599	3,551	(0.08)	350	996K	4B
1397/11/28	3,545	3,540	3,629	3,554	(0.7)	300	437K	2B
1397/11/27	3,590	3,550	3,630	3,579	(0.14)	584	608K	2B
1397/11/24	3,590	3,566	3,615	3,584	(0.86)	682	682K	2B
1397/11/23	3,650	3,591	3,650	3,615	(1.15)	342	657K	2B
1397/11/21	3,622	3,620	3,699	3,657	0.25	301	389K	1B
1397/11/17	3,600	3,580	3,695	3,648	1.02	398	905K	3B
1397/11/16	3,615	3,570	3,650	3,611	(1.31)	338	796K	3B
1397/11/15	3,550	3,520	3,729	3,659	2.98	417	842K	3B
1397/11/14	3,630	3,513	3,630	3,553	(1.8)	402	1M	4B
1397/11/13	3,633	3,591	3,679	3,618	(1.17)	521	2M	6B
1397/11/10	3,660	3,630	3,734	3,661	(0.92)	499	1M	5B
1397/11/09	3,643	3,643	3,740	3,695	1.59	487	1M	4B
1397/11/08	3,616	3,616	3,660	3,637	0.30	487	1M	4B
1397/11/07	3,711	3,613	3,711	3,626	(2.24)	549	1M	4B
1397/11/06	3,750	3,659	3,770	3,709	(0.72)	477	951K	4B
1397/11/03	3,734	3,680	3,759	3,736	2.58	893	1M	4B
1397/11/02	3,667	3,576	3,690	3,642	1.31	462	977K	4B
1397/11/01	3,741	3,576	3,741	3,595	(4.49)	714	2M	9B
1397/10/30	3,752	3,726	3,808	3,764	0.27	510	1M	4B
1397/10/29	3,721	3,718	3,831	3,754	(2.29)	726	2M	8B
1397/10/26	3,947	3,702	3,947	3,842	(0.8)	798	2M	8B
1397/10/25	3,860	3,804	3,946	3,873	(1.87)	908	2M	10B
1397/10/24	3,910	3,850	4,015	3,947	3.03	1,254	4M	16B
1397/10/23	3,786	3,750	3,850	3,831	4.47	1,713	5M	19B
1397/10/22	3,701	3,640	3,750	3,667	(1.21)	901	2M	8B
1397/10/19	3,761	3,666	3,762	3,712	(3.36)	1,043	3M	11B
1397/10/18	3,920	3,780	3,920	3,841	1.78	1,112	3M	11B
1397/10/17	3,630	3,630	3,807	3,774	4.08	1,467	5M	18B
1397/10/16	3,560	3,560	3,679	3,626	2.11	707	1M	5B
1397/10/15	3,600	3,507	3,608	3,551	(0.87)	613	1M	4B
1397/10/12	3,670	3,555	3,670	3,582	(2.5)	799	2M	8B
1397/10/11	3,729	3,649	3,748	3,674	(0.94)	649	1M	5B
1397/10/10	3,645	3,645	3,750	3,709	1.81	1,031	2M	8B
1397/10/09	3,600	3,501	3,700	3,643	2.04	1,315	3M	10B
1397/10/08	3,570	3,530	3,639	3,570	0.85	545	1M	5B
1397/10/05	3,502	3,502	3,600	3,540	0.25	767	2M	7B
1397/10/04	3,600	3,500	3,615	3,531	(1.64)	611	1M	4B
1397/10/03	3,632	3,554	3,698	3,590	(0.69)	634	823K	3B
1397/10/02	3,441	3,441	3,663	3,615	3.61	1,054	2M	5B
1397/10/01	3,500	3,400	3,600	3,489	(1.8)	775	1M	4B
1397/09/28	3,645	3,516	3,660	3,553	(2.68)	882	1M	5B
1397/09/27	3,630	3,622	3,695	3,651	(0.35)	749	967K	4B
1397/09/26	3,790	3,615	3,790	3,664	(2.01)	1,047	2M	6B
1397/09/25	3,692	3,675	3,800	3,739	1.66	920	1M	5B
1397/09/24	3,726	3,650	3,743	3,678	(1.5)	1,126	2M	7B
1397/09/21	3,700	3,700	3,780	3,734	(1.69)	1,390	1M	5B
1397/09/19	3,814	3,760	3,868	3,798	(3.8)	1,235	2M	8B
1397/09/18	4,040	3,820	4,063	3,948	0.97	1,479	2M	9B
1397/09/17	3,900	3,800	3,948	3,910	3.99	1,504	2M	10B
1397/09/14	3,690	3,590	3,812	3,760	3.55	2,107	4M	15B
1397/09/13	3,799	3,606	3,799	3,631	(4.32)	1,909	4M	14B
1397/09/12	3,810	3,760	3,850	3,795	2.04	1,159	1M	5B
1397/09/11	3,650	3,630	3,780	3,719	2.37	1,630	2M	7B
1397/09/10	3,800	3,626	3,800	3,633	(4.8)	2,122	4M	13B
1397/09/07	4,000	3,794	4,018	3,816	(4.43)	2,610	5M	18B
1397/09/06	3,870	3,870	4,111	3,993	(0.27)	3,738	3M	13B
1397/09/05	4,150	3,996	4,150	4,004	(4.8)	1,303	2M	6B
1397/09/03	4,439	4,147	4,439	4,206	(3.64)	2,821	3M	12B
1397/08/30	4,301	4,301	4,445	4,365	0.37	2,415	1M	6B
1397/08/29	4,360	4,300	4,455	4,349	(3.36)	2,875	3M	13B
1397/08/28	4,472	4,450	4,590	4,500	0.63	2,556	2M	9B
1397/08/27	4,714	4,436	4,714	4,472	(4.22)	2,900	5M	23B
1397/08/26	4,750	4,553	4,837	4,669	(1.71)	4,806	3M	16B
1397/08/23	4,640	4,520	4,897	4,750	1.28	4,736	7M	35B
1397/08/22	4,750	4,620	4,800	4,690	1.78	4,299	5M	23B
1397/08/21	4,490	4,488	4,651	4,608	4.02	3,817	4M	19B
1397/08/20	4,425	4,398	4,600	4,430	(4.3)	5,117	6M	29B
1397/08/19	4,860	4,610	4,860	4,629	(4.6)	4,465	7M	30B
1397/08/15	4,999	4,750	4,999	4,852	(1.5)	14,203	9M	46B
1397/08/14	4,870	4,861	5,020	4,926	2.28	9,596	12M	58B
1397/08/13	4,740	4,550	4,844	4,816	4.38	11,940	19M	94B
1397/08/12	4,490	4,417	4,636	4,614	4.48	7,949	10M	48B
1397/08/09	4,439	4,300	4,480	4,416	3.49	13,057	11M	47B
1397/08/07	4,120	4,120	4,488	4,267	(1.59)	37,744	24M	104B
1397/08/06	4,336	4,336	4,336	4,336	(5.0)	360	481K	2B
1397/08/05	4,650	4,408	4,790	4,564	(1.62)	77,475	43M	197B
1397/08/02	4,639	4,639	4,639	4,639	4.98	22,812	23M	105B
1397/08/01	4,419	4,419	4,419	4,419	4.99	7,010	21M	93B
1397/07/30	4,209	4,209	4,209	4,209	4.99	965	185K	778M
1397/07/29	4,009	4,009	4,009	4,009	4.98	2,594	8M	33B
1397/07/28	3,819	3,819	3,819	3,819	4.98	994	3M	10B
1397/07/25	3,638	3,638	3,638	3,638	4.99	477	71K	259M
1397/07/24	3,465	3,465	3,465	3,465	5.00	375	61K	211M
1397/07/23	3,300	3,300	3,300	3,300	230.00	201,795	35M	115B