Name: فرآوردههای غذایی وقندتربتجام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فرآوردههای غذایی وقندتربت‌جام
قجام(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	14,130	14,130	14,130	14,130	(2.95)	83	1M	21B
1405/06/28	14,610	14,540	15,400	14,560	(2.8)	63	949K	14B
1405/06/25	14,800	14,700	15,520	14,980	(1.12)	119	1M	19B
1405/06/24	15,150	14,990	15,150	15,150	2.99	224	5M	72B
1405/06/23	14,720	14,510	14,720	14,710	2.87	114	3M	38B
1405/06/22	14,300	14,290	14,300	14,300	2.95	120	3M	42B
1405/06/21	13,900	13,430	14,130	13,890	1.24	155	3M	35B
1405/06/18	14,390	13,610	14,400	13,720	(2.21)	164	2M	26B
1405/06/17	14,500	13,870	14,580	14,030	(1.06)	181	2M	25B
1405/06/16	13,880	13,880	14,230	14,180	2.60	165	2M	27B
1405/06/15	14,100	13,400	14,100	13,820	0.51	127	1M	15B
1405/06/14	13,700	13,270	13,820	13,750	2.46	154	2M	27B
1405/06/11	13,090	13,090	13,870	13,420	(0.52)	130	1M	14B
1405/06/10	14,000	13,270	14,080	13,490	(1.39)	164	2M	27B
1405/06/09	13,670	13,670	13,800	13,680	(2.91)	129	2M	25B
1405/06/08	14,100	13,930	14,110	14,090	2.85	160	2M	24B
1405/06/07	14,100	13,930	14,110	14,090	2.85	160	2M	24B
1405/06/04	13,990	13,560	13,990	13,700	0.74	153	1M	16B
1405/06/03	13,800	13,230	14,000	13,600	(0.22)	228	2M	25B
1405/06/02	13,710	13,580	14,000	13,630	(2.64)	151	2M	22B
1405/06/01	14,600	13,960	14,600	14,000	(2.71)	258	5M	67B
1405/05/31	14,890	14,030	14,890	14,390	(0.48)	249	3M	40B
1405/05/28	14,500	14,010	14,550	14,460	2.34	233	3M	48B
1405/05/27	14,160	13,880	14,160	14,130	2.76	234	3M	49B
1405/05/26	13,750	13,750	13,750	13,750	3.00	52	1M	15B
1405/05/25	13,460	13,460	13,460	13,460	2.98	51	720K	10B
1405/05/24	13,090	12,420	13,110	13,070	2.67	115	2M	31B
1405/05/21	12,730	12,710	12,730	12,730	2.99	85	2M	20B
1405/05/20	12,730	12,710	12,730	12,730	2.99	85	2M	20B
1405/05/19	12,400	12,200	12,460	12,360	2.15	172	3M	41B
1405/05/18	12,770	12,040	12,770	12,100	(2.5)	275	5M	62B
1405/05/17	12,400	12,400	12,410	12,410	2.99	79	1M	15B
1405/05/14	12,050	12,050	12,050	12,050	2.99	83	1M	17B
1405/05/13	11,700	11,660	11,710	11,700	2.90	94	1M	14B
1405/05/12	11,700	11,660	11,710	11,700	2.90	94	1M	14B
1405/05/11	11,570	11,100	11,570	11,370	1.16	355	7M	74B
1405/05/10	11,240	11,100	11,240	11,240	2.93	397	11M	123B
1405/05/07	10,920	10,920	10,920	10,920	2.92	45	983K	11B
1405/05/06	10,610	10,610	10,610	10,610	2.91	20	87K	918M
1405/05/05	10,310	10,310	10,310	10,310	3.00	22	248K	3B
1405/05/04	10,010	10,010	10,010	10,010	2.98	11	65K	651M
1405/05/03	9,720	9,720	9,720	9,720	2.97	11	539K	5B
1405/04/31	9,440	9,440	9,440	9,440	2.94	51	317K	3B
1405/04/30	9,170	9,170	9,170	9,170	2.92	7	56K	516M
1405/04/29	8,950	8,710	8,950	8,910	2.53	34	727K	6B
1405/04/28	8,650	8,620	8,840	8,690	(2.14)	68	843K	7B
1405/04/27	8,910	8,880	8,910	8,880	(2.95)	78	2M	19B
1405/04/24	9,400	9,010	9,510	9,150	(1.19)	48	338K	3B
1405/04/23	9,690	9,130	9,690	9,260	(1.59)	69	760K	7B
1405/04/22	9,380	9,380	9,650	9,410	(2.69)	92	994K	9B
1405/04/21	9,670	9,670	9,670	9,670	(2.91)	23	361K	3B
1405/04/20	10,100	9,720	10,250	9,960	(0.1)	68	748K	7B
1405/04/17	10,000	9,960	10,130	9,970	(2.83)	149	3M	34B
1405/04/16	10,000	10,000	10,260	10,260	2.91	77	1M	12B
1405/04/15	9,980	9,850	9,980	9,970	2.89	87	746K	7B
1405/04/14	9,980	9,850	9,980	9,970	2.89	87	746K	7B
1405/04/13	9,980	9,850	9,980	9,970	2.89	87	746K	7B
1405/04/10	9,980	9,850	9,980	9,970	2.89	87	746K	7B
1405/04/09	9,240	9,240	9,800	9,690	1.79	104	1M	12B
1405/04/08	9,660	9,380	9,800	9,520	(1.55)	116	1M	14B
1405/04/07	9,710	9,660	9,760	9,670	(2.81)	146	2M	22B
1405/04/06	10,530	9,930	10,530	9,950	(2.74)	162	3M	32B
1405/04/03	10,060	10,060	10,370	10,230	1.59	80	665K	7B
1405/04/01	10,090	10,060	10,090	10,070	(2.89)	81	2M	16B
1405/03/31	10,390	10,370	10,390	10,370	(2.99)	99	1M	16B
1405/03/30	11,320	10,670	11,320	10,690	(2.82)	203	4M	46B
1405/03/27	10,980	10,980	11,300	11,000	(2.74)	172	4M	46B
1405/03/26	11,820	11,140	11,820	11,310	(1.48)	360	6M	72B
1405/03/25	11,480	11,480	11,480	11,480	2.96	24	92K	1B
1405/03/24	11,150	11,150	11,150	11,150	2.95	48	614K	7B
1405/03/23	10,830	10,800	10,830	10,830	2.95	102	2M	17B
1405/03/20	11,060	10,420	11,060	10,520	(2.05)	263	3M	32B
1405/03/19	10,460	10,460	10,770	10,740	2.68	178	3M	30B
1405/03/18	10,460	10,460	10,460	10,460	(2.97)	11	129K	1B
1405/03/17	10,770	10,760	10,780	10,780	2.96	213	4M	38B
1405/03/16	10,280	10,280	10,780	10,470	(1.13)	234	3M	34B
1405/03/13	11,010	10,570	11,020	10,590	(2.75)	184	2M	26B
1405/03/12	11,240	10,790	11,240	10,890	(0.46)	224	2M	25B
1405/03/11	11,080	10,450	11,080	10,920	1.49	207	3M	34B
1405/03/10	10,760	10,760	10,760	10,760	2.97	23	186K	2B
1405/03/09	10,450	10,450	10,450	10,450	2.96	18	237K	2B
1405/03/06	10,160	9,960	10,240	10,150	2.01	139	2M	22B
1405/03/05	10,160	9,960	10,240	10,150	2.01	139	2M	22B
1405/03/04	9,960	9,800	9,960	9,950	2.90	154	3M	27B
1405/03/03	9,670	9,670	9,670	9,670	2.98	13	266K	3B
1405/03/02	9,390	9,390	9,390	9,390	2.96	75	2M	18B
1405/02/30	9,120	9,030	9,120	9,120	2.93	99	3M	30B
1404/12/09	9,080	8,600	9,080	8,660	(2.26)	16	261K	2B
1404/12/06	8,890	8,610	8,930	8,860	2.19	95	2M	16B
1404/12/05	8,670	8,600	8,970	8,670	(2.14)	84	1M	10B
1404/12/04	8,910	8,820	9,300	8,860	(2.53)	199	3M	29B
1404/12/03	9,090	9,090	9,090	9,090	(2.99)	10	169K	2B
1404/12/02	9,400	9,350	9,420	9,370	(2.7)	28	461K	4B
1404/11/29	9,630	9,570	10,020	9,630	(2.33)	146	3M	26B
1404/11/28	10,000	9,830	10,000	9,860	(2.67)	31	592K	6B
1404/11/27	10,380	9,780	10,380	10,130	0.50	325	7M	72B
1404/11/26	10,080	10,080	10,080	10,080	2.96	50	750K	8B
1404/11/25	9,790	9,790	9,790	9,790	2.94	27	261K	3B
1404/11/21	9,510	9,510	9,510	9,510	2.92	42	862K	8B
1404/11/20	8,900	8,800	9,330	9,240	1.99	86	1M	12B
1404/11/19	9,060	8,960	9,060	9,060	2.95	289	14M	130B
1404/11/18	8,800	8,700	8,810	8,800	2.80	60	754K	7B
1404/11/14	8,910	8,530	8,910	8,560	(2.62)	122	3M	26B
1404/11/13	9,080	8,680	9,100	8,790	(1.68)	160	2M	19B
1404/11/12	8,850	8,850	9,240	8,940	(1.97)	433	8M	73B
1404/11/11	9,120	9,120	9,130	9,120	(2.98)	63	2M	20B
1404/11/08	9,400	9,400	9,400	9,400	2.96	221	10M	97B
1404/11/07	9,130	9,130	9,130	9,130	2.93	148	9M	80B
1404/11/06	8,870	8,870	8,870	8,870	2.90	40	631K	6B
1404/11/05	8,620	8,620	8,620	8,620	2.99	66	3M	22B
1404/11/04	8,370	8,370	8,370	8,370	2.95	26	437K	4B
1404/11/01	8,130	8,130	8,130	8,130	2.91	8	170K	1B
1404/10/29	7,900	7,900	7,900	7,900	3.00	84	4M	32B
1404/10/28	7,660	7,460	7,680	7,670	2.82	44	501K	4B
1404/10/24	7,870	7,430	7,870	7,460	(2.48)	95	2M	18B
1404/10/23	7,620	7,540	7,810	7,650	(1.54)	168	2M	17B
1404/10/22	7,470	7,470	7,870	7,770	1.57	88	1M	10B
1404/10/21	7,840	7,640	7,840	7,650	(2.8)	97	3M	22B
1404/10/20	8,000	7,860	8,000	7,870	(2.84)	79	1M	9B
1404/10/17	8,380	8,020	8,380	8,100	(1.94)	142	4M	29B
1404/10/16	8,200	8,080	8,270	8,260	2.86	52	2M	14B
1404/10/15	8,140	7,900	8,360	8,030	(1.35)	270	6M	51B
1404/10/14	8,140	8,140	8,170	8,140	(2.98)	30	402K	3B
1404/10/10	8,380	8,380	8,600	8,390	(2.78)	122	2M	15B
1404/10/08	9,110	8,630	9,110	8,630	(2.92)	191	5M	45B
1404/10/07	8,880	8,700	9,100	8,890	0.45	200	5M	41B
1404/10/06	8,850	8,730	8,860	8,850	2.79	147	4M	32B
1404/10/03	8,610	8,600	8,610	8,610	2.99	92	5M	40B
1404/10/02	8,370	8,210	8,420	8,360	2.20	105	2M	15B
1404/10/01	8,360	8,110	8,360	8,180	(1.09)	158	2M	14B
1404/09/30	8,050	8,050	8,370	8,270	1.10	166	2M	19B
1404/09/29	8,180	8,180	8,180	8,180	2.89	57	1M	11B
1404/09/26	8,310	7,930	8,310	7,950	(2.69)	150	3M	22B
1404/09/25	8,300	8,000	8,470	8,170	(0.85)	179	3M	21B
1404/09/24	8,260	8,100	8,260	8,240	2.74	132	3M	28B
1404/09/23	8,020	7,870	8,020	8,020	2.95	179	4M	31B
1404/09/22	7,750	7,620	7,790	7,790	2.91	118	3M	23B
1404/09/19	7,500	7,500	7,580	7,570	2.85	101	4M	32B
1404/09/18	7,100	7,100	7,400	7,360	2.36	247	4M	29B
1404/09/17	7,430	7,080	7,430	7,190	(1.24)	52	1M	9B
1404/09/16	7,360	7,120	7,360	7,280	1.82	79	1000K	7B
1404/09/15	7,020	7,020	7,190	7,150	2.29	68	2M	11B
1404/09/12	6,800	6,760	7,090	6,990	0.58	138	2M	16B
1404/09/11	7,020	6,860	7,020	6,950	(1.0)	39	873K	6B
1404/09/10	7,000	6,880	7,120	7,020	1.45	62	925K	6B
1404/09/09	6,910	6,820	6,990	6,920	(0.43)	72	1M	8B
1404/09/08	6,940	6,810	7,010	6,950	(1.0)	89	2M	14B
1404/09/05	7,000	6,900	7,060	7,020	0.14	99	2M	14B
1404/09/04	6,830	6,830	7,120	7,010	1.15	107	2M	11B
1404/09/02	7,120	6,890	7,120	6,930	(0.14)	75	2M	12B
1404/09/01	7,100	6,810	7,100	6,940	(0.57)	70	754K	5B
1404/08/28	7,070	6,900	7,080	6,980	0.87	38	614K	4B
1404/08/27	7,130	6,900	7,130	6,920	(2.67)	59	1M	9B
1404/08/26	6,820	6,820	7,220	7,110	1.43	68	772K	5B
1404/08/25	7,000	6,990	7,010	7,010	2.94	104	2M	17B
1404/08/24	6,820	6,700	6,820	6,810	2.71	71	2M	12B
1404/08/21	6,720	6,570	6,830	6,630	(2.07)	36	446K	3B
1404/08/20	6,770	6,730	6,890	6,770	(2.31)	46	672K	5B
1404/08/19	6,950	6,910	7,010	6,930	(2.67)	60	927K	6B
1404/08/18	7,330	7,060	7,350	7,120	(2.06)	40	611K	4B
1404/08/17	7,160	7,150	7,330	7,270	2.11	112	1M	9B
1404/08/14	7,240	6,960	7,270	7,120	0.85	47	365K	3B
1404/08/13	7,240	7,000	7,240	7,060	(0.14)	45	650K	5B
1404/08/12	6,990	6,980	7,340	7,070	(1.12)	100	1M	8B
1404/08/11	6,800	6,800	7,160	7,150	2.73	77	1M	9B
1404/08/10	7,300	6,900	7,310	6,960	(2.11)	105	2M	17B
1404/08/07	7,250	7,100	7,250	7,110	(2.74)	111	3M	20B
1404/08/06	7,670	7,240	7,680	7,310	(2.01)	171	4M	27B
1404/08/05	7,460	7,460	7,460	7,460	2.90	26	817K	6B
1404/07/26	7,600	7,200	7,610	7,600	2.84	187	2M	17B
1404/07/23	7,380	7,090	7,420	7,390	2.50	236	5M	37B
1404/07/22	7,210	7,150	7,210	7,210	3.00	138	4M	28B
1404/07/21	7,000	7,000	7,000	7,000	2.94	17	442K	3B
1404/07/20	6,800	6,800	6,800	6,800	2.87	5	22K	151M
1404/07/19	6,610	6,610	6,610	6,610	2.96	9	211K	1B
1404/07/16	6,300	6,300	6,550	6,420	0.94	79	1M	8B
1404/07/15	6,480	6,370	6,480	6,360	0.95	81	1M	7B
1404/07/14	6,350	6,270	6,420	6,300	0.96	73	1M	8B
1404/07/13	6,320	6,270	6,330	6,240	1.46	67	2M	10B
1404/07/12	6,140	6,140	6,270	6,150	0.99	71	1M	8B
1404/07/09	6,230	6,030	6,230	6,090	(0.16)	34	662K	4B
1404/07/08	6,230	6,040	6,240	6,100	0.0	49	795K	5B
1404/07/07	6,260	6,040	6,270	6,100	0.16	64	930K	6B
1404/07/06	6,200	6,100	6,200	6,090	1.16	119	2M	10B
1404/07/05	6,180	5,920	6,190	6,020	0.17	39	325K	2B
1404/07/02	5,900	5,860	6,020	6,010	(0.17)	29	389K	2B
1404/07/01	6,020	5,910	6,020	6,020	0.0	9	146K	878M
1404/06/31	6,140	5,880	6,140	6,020	0.0	12	90K	541M
1404/06/30	5,870	5,870	6,000	6,020	(0.5)	31	648K	4B
1404/06/29	5,930	5,900	5,930	6,050	(0.49)	34	596K	4B
1404/06/26	5,930	5,930	6,100	6,080	0.0	12	154K	928M
1404/06/25	6,010	5,950	6,090	6,080	(0.16)	25	353K	2B
1404/06/24	6,240	5,980	6,260	6,090	0.16	67	822K	5B
1404/06/23	6,170	5,920	6,200	6,080	0.66	51	2M	10B
1404/06/22	6,210	5,970	6,210	6,040	0.0	10	148K	896M
1404/06/18	6,210	6,010	6,210	6,040	0.0	19	501K	3B
1404/06/17	6,060	6,050	6,190	6,040	0.50	36	558K	3B
1404/06/16	6,140	6,000	6,140	6,010	0.0	25	394K	2B
1404/06/15	6,100	6,010	6,180	6,010	0.17	32	217K	1B
1404/06/12	6,100	6,000	6,130	6,000	0.0	30	466K	3B
1404/06/11	6,070	5,800	6,120	6,000	0.84	81	1M	8B
1404/06/09	5,990	5,840	6,070	5,950	0.0	25	442K	3B
1404/06/08	5,790	5,790	6,060	5,950	(0.17)	33	482K	3B
1404/06/05	5,890	5,880	5,990	5,960	(1.65)	65	2M	11B
1404/06/04	6,000	5,980	6,000	6,060	(1.62)	73	2M	11B
1404/06/03	6,240	6,090	6,240	6,160	(1.75)	81	2M	12B
1404/06/01	6,280	6,170	6,280	6,270	2.79	121	3M	21B
1404/05/29	6,150	6,150	6,150	6,100	2.01	72	2M	14B
1404/05/28	5,960	5,960	6,140	5,980	(2.61)	149	3M	21B
1404/05/27	6,140	6,140	6,190	6,140	(2.85)	133	4M	23B
1404/05/26	6,220	6,220	6,220	6,320	(1.4)	42	2M	10B
1404/05/25	6,250	6,250	6,250	6,410	(0.47)	21	462K	3B
1404/05/22	6,440	6,440	6,440	6,440	(4.87)	6	58K	375M
1404/05/18	6,570	6,570	6,570	6,770	0.0	1	9K	58M
1404/05/15	6,570	6,570	6,570	6,770	0.0	2	18K	116M
1404/05/14	6,770	6,770	6,770	6,770	(4.92)	2	17K	118M
1404/05/06	6,770	6,770	6,770	7,120	0.0	3	33K	225M
1404/05/04	6,910	6,910	6,910	7,120	0.0	1	44K	307M
1404/05/01	6,910	6,910	6,910	7,120	0.0	1	22K	154M
1404/04/31	6,910	6,910	6,910	7,120	0.0	2	66K	453M
1404/04/30	6,920	6,920	6,920	7,120	(0.14)	3	135K	935M
1404/04/29	6,830	6,830	6,830	7,130	(0.7)	16	420K	3B
1404/04/28	6,980	6,980	6,980	7,180	(0.14)	4	103K	722M
1404/04/23	6,980	6,980	6,980	7,190	0.0	2	18K	124M
1404/04/22	6,990	6,990	6,990	7,190	(0.14)	7	113K	791M
1404/04/21	7,040	7,040	7,070	7,200	(0.69)	40	709K	5B
1404/04/18	7,040	7,040	7,040	7,250	0.0	4	44K	311M
1404/04/17	7,090	7,070	7,280	7,250	(0.41)	28	449K	3B
1404/04/16	7,270	7,270	7,350	7,280	(2.8)	127	4M	28B
1404/04/11	7,300	7,300	7,300	7,490	(0.4)	17	402K	3B
1404/04/10	7,300	7,300	7,300	7,520	0.0	3	30K	219M
1404/04/09	7,300	7,300	7,300	7,520	0.0	2	26K	187M
1404/03/21	7,640	7,640	7,640	7,520	1.35	26	1M	9B
1404/03/20	7,610	7,610	7,610	7,420	0.41	26	393K	3B
1404/03/19	7,600	7,600	7,600	7,390	0.14	11	126K	958M
1404/03/05	7,560	7,560	7,560	7,380	0.54	38	452K	3B
1404/03/04	7,510	7,510	7,510	7,340	0.55	31	550K	4B
1404/03/03	7,500	7,500	7,500	7,300	0.14	21	174K	1B
1404/02/28	7,490	7,490	7,490	7,290	0.14	3	100K	749M
1404/02/23	7,490	7,490	7,490	7,280	0.0	16	55K	410M
1404/02/22	7,480	7,480	7,480	7,280	0.14	9	121K	907M
1404/02/21	7,450	7,450	7,450	7,270	0.41	23	437K	3B
1404/02/20	7,400	7,400	7,400	7,240	0.70	43	658K	5B
1404/02/17	7,380	7,380	7,380	7,190	0.28	20	256K	2B
1404/02/16	7,370	7,370	7,370	7,170	0.14	14	171K	1B
1404/02/15	7,370	7,370	7,370	7,160	0.0	15	57K	417M
1404/02/14	7,330	7,330	7,330	7,160	0.56	28	559K	4B
1404/02/13	7,200	7,050	7,250	7,120	1.14	60	1M	9B
1404/02/10	7,220	7,220	7,220	7,040	0.43	18	427K	3B
1404/02/09	7,130	6,740	7,140	7,010	1.01	68	1M	9B
1404/02/08	7,050	6,990	7,060	6,940	1.17	132	1M	9B
1404/02/07	6,800	6,530	6,890	6,860	2.54	116	3M	23B
1404/02/06	6,750	6,570	6,840	6,690	0.60	75	1M	8B
1404/02/03	6,820	6,530	6,820	6,650	(0.15)	38	946K	6B
1404/02/02	6,740	6,510	6,740	6,660	(0.3)	52	685K	5B
1404/02/01	6,720	6,500	6,720	6,680	2.30	100	2M	17B
1404/01/31	6,690	6,690	6,690	6,530	0.46	26	535K	4B
1404/01/30	6,610	6,610	6,610	6,500	1.25	38	1M	8B
1404/01/27	6,360	6,330	6,590	6,420	0.0	18	154K	990M
1404/01/26	6,590	6,270	6,590	6,420	0.31	43	677K	4B
1404/01/25	6,560	6,320	6,560	6,400	0.0	20	396K	3B
1404/01/18	6,560	6,210	6,570	6,400	0.0	28	310K	2B
1404/01/17	6,230	6,230	6,380	6,400	(0.31)	31	343K	2B
1404/01/16	6,650	6,270	6,650	6,420	(0.62)	56	926K	6B
1404/01/10	6,620	6,280	6,630	6,460	(0.15)	19	143K	908M
1404/01/09	6,290	6,290	6,300	6,470	(0.15)	25	238K	1B
1404/01/06	6,400	6,300	6,490	6,480	0.0	15	106K	677M
1404/01/05	6,350	6,350	6,650	6,480	(0.92)	36	1M	7B
1403/12/28	6,360	6,360	6,360	6,540	(0.15)	15	180K	1B
1403/12/27	6,410	6,370	6,430	6,550	(0.15)	26	234K	1B
1403/12/26	6,550	6,400	6,560	6,560	(0.15)	33	372K	2B
1403/12/25	6,680	6,320	6,680	6,570	1.23	63	1M	9B
1403/12/22	6,310	6,310	6,360	6,490	(0.15)	17	115K	730M
1403/12/21	6,350	6,340	6,390	6,500	(0.46)	41	503K	3B
1403/12/20	6,370	6,350	6,380	6,530	(0.15)	15	135K	859M
1403/12/19	6,360	6,360	6,370	6,540	(0.15)	22	203K	1B
1403/12/18	6,410	6,400	6,410	6,550	(0.61)	39	643K	4B
1403/12/15	6,560	6,480	6,650	6,590	(1.35)	57	1M	8B
1403/12/14	6,530	6,530	6,750	6,680	(0.45)	37	681K	4B
1403/12/13	6,700	6,670	6,980	6,710	(2.33)	60	3M	19B
1403/12/12	7,040	6,900	7,050	6,870	0.15	45	278K	2B
1403/12/11	6,710	6,700	6,900	6,860	(0.58)	59	821K	6B
1403/12/08	6,810	6,700	7,050	6,900	0.0	42	166K	1B
1403/12/07	7,080	6,800	7,080	6,900	0.29	40	409K	3B
1403/12/06	6,810	6,810	7,030	6,880	0.73	51	788K	6B
1403/12/05	6,760	6,740	6,810	6,830	(1.59)	73	2M	11B
1403/12/04	6,870	6,870	6,880	6,940	(1.98)	39	2M	13B
1403/12/01	7,100	6,900	7,100	7,080	(0.42)	40	387K	3B
1403/11/30	6,950	6,920	7,010	7,110	(0.28)	32	288K	2B
1403/11/29	7,150	6,950	7,180	7,130	(0.42)	39	840K	6B
1403/11/28	7,000	6,990	7,390	7,160	(0.56)	62	1M	7B
1403/11/27	7,200	7,200	7,300	7,200	(2.96)	122	6M	42B
1403/11/23	7,310	7,310	7,520	7,420	(1.46)	43	1M	10B
1403/11/21	7,650	7,410	7,660	7,530	(1.31)	80	1M	9B
1403/11/17	7,600	7,460	7,670	7,630	(0.78)	76	881K	7B
1403/11/16	7,790	7,570	7,800	7,690	(1.41)	83	2M	15B
1403/11/15	8,020	7,600	8,030	7,800	(0.38)	46	616K	5B
1403/11/14	7,700	7,690	7,960	7,830	(1.14)	58	1M	9B
1403/11/13	7,820	7,790	8,060	7,920	(1.37)	67	1M	10B
1403/11/10	8,000	7,820	8,250	8,030	(0.37)	53	507K	4B
1403/11/08	7,910	7,910	8,390	8,060	(1.1)	68	1M	9B
1403/11/07	8,260	8,000	8,260	8,150	1.62	135	2M	17B
1403/11/06	8,020	7,930	8,020	8,020	2.95	158	3M	27B
1403/11/03	7,960	7,950	7,960	7,790	0.78	45	643K	5B
1403/11/01	7,870	7,650	7,870	7,730	(1.9)	73	2M	13B
1403/10/30	7,740	7,710	7,790	7,880	(0.76)	51	727K	6B
1403/10/29	8,300	7,890	8,300	7,940	(2.34)	80	2M	15B
1403/10/26	8,340	8,000	8,340	8,130	0.37	67	720K	6B
1403/10/24	8,250	7,870	8,270	8,100	0.87	143	1M	12B
1403/10/23	7,990	7,740	8,200	8,030	0.75	170	2M	17B
1403/10/22	8,040	7,960	8,040	7,970	2.05	140	2M	14B
1403/10/19	7,900	7,890	7,900	7,810	1.83	64	2M	13B
1403/10/18	7,690	7,690	7,800	7,670	1.19	69	1M	9B
1403/10/17	7,170	7,170	7,610	7,580	2.57	141	3M	22B
1403/10/16	7,330	7,300	7,500	7,390	(1.73)	88	2M	15B
1403/10/15	7,470	7,440	7,690	7,520	0.0	77	959K	7B
1403/10/12	7,580	7,310	7,730	7,520	0.13	158	2M	14B
1403/10/11	7,320	7,320	7,470	7,510	(0.4)	57	443K	3B
1403/10/10	7,460	7,450	7,550	7,540	(1.82)	84	2M	13B
1403/10/09	7,910	7,460	7,910	7,680	(0.13)	52	521K	4B
1403/10/08	7,650	7,410	7,810	7,690	1.32	91	1M	11B
1403/10/05	7,600	7,580	7,700	7,590	(2.82)	112	3M	20B
1403/10/04	8,040	7,590	8,040	7,810	(0.13)	93	1M	9B
1403/10/03	7,760	7,760	8,150	7,820	(2.25)	161	3M	20B
1403/10/02	8,140	7,740	8,140	8,000	1.01	130	3M	24B
1403/10/01	8,040	8,000	8,040	7,920	1.41	77	1M	10B
1403/09/28	7,470	7,470	7,930	7,810	1.43	191	4M	29B
1403/09/27	7,750	7,590	7,760	7,700	(1.53)	155	2M	15B
1403/09/26	7,830	7,670	7,840	7,820	2.62	171	3M	22B
1403/09/25	7,560	7,560	7,620	7,620	2.97	217	5M	38B
1403/09/24	7,400	7,280	7,480	7,400	1.79	304	5M	34B
1403/09/21	7,180	7,180	7,590	7,270	(1.76)	126	2M	14B
1403/09/20	7,670	7,250	7,670	7,400	(0.94)	80	1M	9B
1403/09/19	7,590	7,400	7,590	7,470	1.22	126	2M	18B
1403/09/18	7,440	7,050	7,450	7,380	1.93	141	3M	23B
1403/09/17	7,290	7,070	7,290	7,240	2.26	168	4M	31B
1403/09/14	7,090	7,000	7,090	7,080	2.76	92	3M	21B
1403/09/13	6,910	6,670	6,910	6,890	2.68	166	6M	45B
1403/09/12	6,710	6,680	6,710	6,710	2.91	96	5M	31B
1403/09/11	6,360	6,360	6,500	6,520	(0.46)	31	505K	3B
1403/09/10	6,660	6,440	6,660	6,550	1.24	43	2M	11B
1403/09/07	6,500	6,450	6,510	6,470	2.21	68	2M	16B
1403/09/06	6,440	6,150	6,440	6,330	1.12	61	2M	10B
1403/09/05	6,370	6,370	6,380	6,260	0.97	58	1M	7B
1403/09/04	6,300	6,200	6,300	6,200	1.31	69	2M	10B
1403/09/03	5,950	5,940	6,290	6,120	0.0	21	274K	2B
1403/08/30	5,970	5,950	6,060	6,120	(0.16)	22	306K	2B
1403/08/29	6,290	6,190	6,300	6,130	0.16	9	181K	1B
1403/08/28	6,100	6,100	6,250	6,120	0.82	44	923K	6B
1403/08/27	6,240	5,940	6,250	6,070	0.0	27	205K	1B
1403/08/26	6,220	6,060	6,230	6,070	0.33	31	306K	2B
1403/08/23	5,830	5,830	6,160	6,050	1.00	64	2M	10B
1403/08/22	5,860	5,860	5,980	5,990	0.0	20	140K	828M
1403/08/21	6,100	5,840	6,150	5,990	0.17	26	286K	2B
1403/08/20	6,050	6,050	6,090	5,980	1.01	60	1M	8B
1403/08/19	6,060	5,900	6,060	5,920	0.0	17	225K	1B
1403/08/16	5,770	5,760	5,800	5,920	(0.17)	8	182K	1B
1403/08/15	5,790	5,770	5,790	5,930	(0.17)	25	187K	1B
1403/08/14	6,000	6,000	6,000	5,940	0.0	4	225K	1B
1403/08/13	5,800	5,800	5,800	5,940	(0.5)	20	498K	3B
1403/08/12	5,830	5,830	5,860	5,970	(0.67)	40	728K	4B
1403/08/09	5,850	5,850	5,870	6,010	(0.33)	16	320K	2B
1403/08/08	5,880	5,880	5,900	6,030	(0.5)	32	555K	3B
1403/08/07	6,220	5,890	6,220	6,060	(0.16)	36	383K	2B
1403/08/06	5,920	5,920	6,210	6,070	0.66	34	724K	4B
1403/08/05	5,870	5,870	6,100	6,030	(0.33)	53	589K	3B
1403/07/16	6,080	6,080	6,110	6,140	0.0	24	225K	1B
1403/07/15	6,190	6,090	6,190	6,140	(0.16)	40	746K	5B
1403/07/14	6,100	6,090	6,100	6,150	0.0	17	263K	2B
1403/07/11	6,110	6,110	6,110	6,150	(0.32)	23	802K	5B
1403/07/10	6,120	6,120	6,240	6,170	(0.16)	29	655K	4B
1403/07/09	6,140	6,130	6,140	6,180	(0.16)	17	507K	3B
1403/07/08	6,150	6,150	6,270	6,190	(0.32)	34	2M	10B
1403/07/07	6,180	6,180	6,180	6,210	(0.48)	33	1M	9B
1403/07/04	6,150	6,070	6,180	6,240	(0.16)	13	206K	1B
1403/07/03	6,420	6,110	6,420	6,250	0.16	30	314K	2B
1403/07/02	6,150	6,010	6,350	6,240	1.13	42	1M	9B
1403/07/01	6,140	6,140	6,320	6,170	0.49	36	706K	4B
1403/06/28	6,230	6,230	6,280	6,140	0.66	21	692K	4B
1403/06/27	6,170	6,170	6,220	6,100	0.99	30	1M	7B
1403/06/26	5,810	5,810	6,140	6,040	1.17	57	2M	11B
1403/06/25	5,950	5,900	5,960	5,970	0.0	28	195K	1B
1403/06/24	6,010	5,870	6,130	5,970	0.0	22	200K	1B
1403/06/21	5,940	5,940	6,110	5,970	0.51	32	579K	4B
1403/06/20	5,900	5,900	6,060	5,940	0.0	12	199K	1B
1403/06/19	5,800	5,800	6,100	5,940	0.0	26	363K	2B
1403/06/18	5,830	5,820	5,890	5,940	(0.83)	51	1M	6B
1403/06/17	5,870	5,850	5,980	5,990	(0.66)	40	807K	5B
1403/06/13	5,950	5,930	6,000	6,030	(0.33)	36	756K	4B
1403/06/11	6,010	5,950	6,010	6,050	0.0	24	251K	2B
1403/06/10	5,980	5,970	6,130	6,050	0.0	20	385K	2B
1403/06/07	5,960	5,960	6,120	6,050	(0.49)	40	1M	6B
1403/06/06	5,960	5,960	5,980	6,080	0.0	7	130K	778M
1403/06/05	5,990	5,970	5,990	6,080	(0.16)	12	244K	1B
1403/06/03	5,980	5,980	6,040	6,090	0.0	10	59K	355M
1403/05/31	5,980	5,970	5,990	6,090	0.0	15	116K	692M
1403/05/30	6,050	5,980	6,060	6,090	(0.16)	34	394K	2B
1403/05/29	6,070	6,070	6,200	6,100	0.33	27	673K	4B
1403/05/28	6,030	6,030	6,200	6,080	0.0	19	95K	584M
1403/05/27	6,010	6,010	6,200	6,080	0.0	8	56K	345M
1403/05/24	6,020	6,020	6,030	6,080	0.0	5	83K	503M
1403/05/23	6,030	6,030	6,060	6,080	(0.16)	31	497K	3B
1403/05/22	6,070	6,070	6,080	6,090	(0.65)	37	2M	12B
1403/05/21	6,070	6,070	6,090	6,130	0.0	15	171K	1B
1403/05/20	6,070	6,070	6,160	6,130	0.0	11	314K	2B
1403/05/16	6,080	6,080	6,080	6,130	(0.16)	16	298K	2B
1403/05/15	6,140	6,140	6,190	6,140	(0.97)	64	5M	28B
1403/05/14	6,140	6,140	6,200	6,200	0.0	10	256K	2B
1403/05/13	6,170	6,170	6,230	6,200	(2.52)	62	3M	16B
1403/05/10	6,240	6,240	6,290	6,360	(1.09)	26	1M	8B
1403/05/09	6,260	6,260	6,270	6,430	(0.31)	29	342K	2B
1403/05/08	6,350	6,340	6,350	6,450	(1.23)	33	1M	8B
1403/05/06	6,360	6,360	6,360	6,530	(0.31)	26	310K	2B
1403/05/03	6,380	6,380	6,390	6,550	(0.3)	37	329K	2B
1403/05/02	6,400	6,390	6,400	6,570	(0.15)	22	193K	1B
1403/05/01	6,400	6,400	6,420	6,580	(0.15)	19	113K	724M
1403/04/31	6,410	6,410	6,420	6,590	(0.15)	19	202K	1B
1403/04/30	6,440	6,440	6,470	6,600	(0.45)	25	433K	3B
1403/04/27	6,460	6,460	6,740	6,630	(0.3)	41	393K	3B
1403/04/24	6,480	6,470	6,500	6,650	(0.3)	27	260K	2B
1403/04/23	6,510	6,490	6,530	6,670	(0.3)	31	333K	2B
1403/04/20	6,520	6,510	6,530	6,690	(0.15)	21	219K	1B
1403/04/19	6,710	6,710	6,750	6,700	0.0	18	102K	689M
1403/04/18	6,850	6,850	6,890	6,700	0.15	22	225K	2B
1403/04/17	6,840	6,840	6,840	6,690	0.60	24	569K	4B
1403/04/16	6,770	6,700	6,790	6,650	0.76	41	816K	6B
1403/04/13	6,430	6,420	6,600	6,600	(0.15)	24	272K	2B
1403/04/12	6,460	6,460	6,760	6,610	0.0	6	26K	169M
1403/04/11	6,430	6,430	6,800	6,610	(0.15)	24	151K	975M
1403/04/10	6,600	6,600	6,780	6,620	(2.65)	63	3M	17B
1403/04/09	6,970	6,620	6,970	6,800	(0.29)	25	354K	2B
1403/04/06	6,760	6,720	6,850	6,820	(0.44)	76	752K	5B
1403/04/04	6,720	6,720	6,880	6,850	0.0	16	139K	941M
1403/04/03	6,740	6,740	6,740	6,850	(0.29)	44	467K	3B
1403/04/02	6,990	6,750	7,010	6,870	(0.15)	23	162K	1B
1403/03/30	6,830	6,830	6,900	6,880	(1.15)	46	2M	12B
1403/03/29	6,830	6,830	6,830	6,960	0.0	1	18K	123M
1403/03/27	6,830	6,830	6,830	6,960	0.0	2	7K	51M
1403/03/26	6,830	6,830	6,830	6,960	0.0	11	103K	703M
1403/03/23	6,840	6,840	6,850	6,960	(0.14)	15	119K	813M
1403/03/22	7,080	6,850	7,080	6,970	(0.14)	31	303K	2B
1403/03/21	7,090	7,000	7,090	6,980	0.29	28	577K	4B
1403/03/20	6,860	6,850	7,090	6,960	(0.29)	41	473K	3B
1403/03/19	6,860	6,860	6,870	6,980	(0.29)	38	323K	2B
1403/03/16	6,890	6,890	7,040	7,000	(0.43)	49	1M	8B
1403/03/13	6,900	6,900	6,900	7,030	(0.14)	26	281K	2B
1403/03/12	6,970	6,930	6,970	7,040	(0.42)	40	628K	4B
1403/03/09	7,000	6,940	7,220	7,070	(0.14)	68	627K	4B
1403/03/08	6,960	6,960	7,180	7,080	0.0	22	206K	1B
1403/03/07	7,080	7,080	7,110	7,080	(1.94)	192	10M	68B
1403/03/06	7,080	7,080	7,080	7,220	0.0	6	67K	475M
1403/03/05	7,090	7,090	7,090	7,220	(0.14)	32	292K	2B
1403/02/30	7,320	7,050	7,320	7,230	(0.41)	37	370K	3B
1403/02/29	7,080	7,070	7,140	7,260	(0.14)	14	93K	658M
1403/02/24	7,170	7,150	7,220	7,270	(1.36)	111	1M	9B
1403/02/23	7,510	7,250	7,540	7,370	0.55	107	890K	7B
1403/02/22	7,460	7,060	7,480	7,330	0.83	288	6M	45B
1403/02/19	7,520	7,230	7,520	7,270	(2.42)	73	2M	17B
1403/02/18	7,600	7,290	7,650	7,450	(0.67)	74	769K	6B
1403/02/17	7,330	7,330	7,680	7,500	(0.66)	128	1M	10B
1403/02/16	7,500	7,390	7,510	7,550	(0.79)	66	883K	7B
1403/02/12	7,430	7,430	7,790	7,610	(0.26)	62	537K	4B
1403/02/11	7,600	7,590	7,770	7,630	0.53	130	1M	10B
1403/02/10	7,360	7,360	7,650	7,590	0.53	100	2M	17B
1403/02/09	7,640	7,410	7,640	7,550	(1.05)	109	1M	10B
1403/02/08	7,590	7,590	7,680	7,630	2.28	137	2M	16B
1403/02/05	7,190	7,190	7,530	7,460	1.91	187	3M	22B
1403/02/04	7,160	7,160	7,300	7,320	(0.41)	67	560K	4B
1403/02/03	7,260	7,220	7,370	7,350	(0.27)	78	837K	6B
1403/02/02	7,550	7,220	7,550	7,370	0.0	71	634K	5B
1403/02/01	7,500	7,320	7,540	7,370	0.14	83	721K	5B
1403/01/29	7,320	7,320	7,390	7,360	(0.41)	79	999K	7B
1403/01/28	7,320	7,320	7,320	7,390	0.0	10	96K	702M
1403/01/27	7,340	7,340	7,460	7,390	0.0	23	151K	1B
1403/01/21	7,200	7,200	7,540	7,390	(0.14)	50	603K	4B
1403/01/20	7,340	7,340	7,590	7,400	0.14	63	477K	4B
1403/01/19	7,400	7,290	7,580	7,390	(1.6)	108	2M	18B
1403/01/18	7,600	7,410	7,600	7,510	(1.57)	92	1M	11B
1403/01/15	7,480	7,460	7,580	7,630	(0.78)	119	753K	6B
1403/01/14	7,550	7,550	7,720	7,690	(1.16)	70	1M	8B
1403/01/11	7,620	7,610	7,790	7,780	(0.51)	47	825K	6B
1403/01/08	7,770	7,640	7,920	7,820	(0.26)	59	515K	4B
1403/01/07	8,010	7,650	8,010	7,840	0.64	140	2M	13B
1403/01/06	7,820	7,560	7,830	7,790	2.37	193	3M	23B
1403/01/05	7,710	7,710	7,720	7,610	1.47	79	1M	10B
1402/12/28	7,270	7,270	7,580	7,500	1.90	67	2M	14B
1402/12/27	7,070	7,070	7,450	7,360	1.66	134	2M	13B
1402/12/26	7,150	7,110	7,260	7,240	(1.09)	154	1M	9B
1402/12/23	7,300	7,230	7,420	7,320	(1.74)	122	2M	13B
1402/12/22	7,280	7,280	7,500	7,450	(0.4)	64	697K	5B
1402/12/21	7,660	7,430	7,660	7,480	(2.22)	210	4M	29B
1402/12/20	7,600	7,540	7,600	7,650	(1.54)	79	1M	11B
1402/12/16	7,570	7,560	7,850	7,770	1.83	203	2M	17B
1402/12/15	7,460	7,460	7,680	7,630	2.28	177	2M	17B
1402/12/14	7,280	7,230	7,670	7,460	0.13	506	15M	114B
1402/12/13	7,590	7,270	7,700	7,450	(0.4)	203	2M	14B
1402/12/12	7,130	7,130	7,510	7,480	2.47	144	3M	20B
1402/12/09	7,230	7,170	7,570	7,300	(1.08)	126	2M	13B
1402/12/08	7,250	7,240	7,360	7,380	(1.07)	103	1M	9B
1402/12/07	7,490	7,440	7,800	7,460	(2.74)	310	8M	59B
1402/12/05	7,700	7,650	7,850	7,670	(2.66)	185	3M	24B
1402/12/02	7,910	7,770	7,910	7,880	2.60	384	7M	54B
1402/12/01	7,400	7,400	7,720	7,680	2.40	216	3M	23B
1402/11/30	7,470	7,460	7,770	7,500	(2.47)	444	8M	60B
1402/11/29	7,710	7,460	7,710	7,690	2.67	240	5M	39B
1402/11/28	7,490	7,470	7,490	7,490	2.88	145	3M	25B
1402/11/25	7,230	7,060	7,300	7,280	2.68	164	3M	21B
1402/11/24	6,990	6,920	7,120	7,090	2.46	244	5M	33B
1402/11/23	6,680	6,680	6,990	6,920	1.91	102	2M	15B
1402/11/21	6,800	6,650	6,860	6,790	(0.59)	108	2M	12B
1402/11/18	6,900	6,780	7,000	6,830	(2.15)	165	3M	23B
1402/11/17	7,100	6,910	7,140	6,980	0.43	154	2M	14B
1402/11/16	6,900	6,830	7,060	6,950	0.29	97	1M	8B
1402/11/15	6,940	6,900	7,100	6,930	(2.53)	200	3M	18B
1402/11/14	7,090	6,990	7,140	7,110	(1.11)	171	2M	11B
1402/11/11	7,310	7,040	7,350	7,190	(0.55)	150	1M	10B
1402/11/10	7,230	7,160	7,230	7,230	2.99	355	11M	82B
1402/11/09	7,070	6,700	7,090	7,020	1.89	219	4M	27B
1402/11/08	6,890	6,890	6,890	6,890	2.99	96	4M	28B
1402/11/07	6,780	6,600	6,800	6,690	1.21	99	2M	10B
1402/11/04	6,620	6,580	6,810	6,610	(2.51)	317	10M	65B
1402/11/03	7,030	6,760	7,030	6,780	(2.59)	175	4M	25B
1402/11/02	7,000	6,790	7,120	6,960	(0.57)	151	2M	12B
1402/11/01	7,040	6,900	7,140	7,000	(0.14)	225	2M	15B
1402/10/30	6,800	6,800	7,020	7,010	2.79	168	3M	24B
1402/10/27	6,800	6,740	6,940	6,820	(1.73)	190	3M	23B
1402/10/26	6,820	6,810	6,960	6,940	(1.0)	123	1M	10B
1402/10/25	6,930	6,880	7,120	7,010	(0.14)	87	691K	5B
1402/10/24	6,800	6,800	7,050	7,020	2.48	230	3M	24B
1402/10/23	6,800	6,720	7,000	6,850	(0.15)	92	1M	7B
1402/10/20	6,880	6,720	7,000	6,860	(0.87)	162	2M	14B
1402/10/19	6,930	6,820	6,940	6,920	(1.56)	127	2M	13B
1402/10/18	7,030	6,950	7,240	7,030	(1.82)	198	2M	15B
1402/10/17	7,050	7,020	7,200	7,160	(0.42)	118	1M	10B
1402/10/16	7,180	7,060	7,180	7,190	(1.1)	111	1M	8B
1402/10/11	7,260	7,190	7,450	7,270	(1.62)	189	3M	22B
1402/10/10	7,390	7,240	7,430	7,390	2.35	311	4M	28B
1402/10/09	7,150	7,070	7,230	7,220	2.85	350	6M	47B
1402/10/06	7,060	7,000	7,210	7,020	(2.64)	352	6M	44B
1402/10/05	7,410	6,990	7,410	7,210	0.14	746	12M	85B
1402/10/04	7,340	7,340	7,340	7,200	0.98	60	1M	8B
1402/10/03	7,220	7,220	7,220	7,130	1.71	77	2M	12B
1402/10/02	7,090	7,090	7,090	7,010	1.74	58	2M	12B
1402/09/29	6,980	6,980	6,980	6,890	1.62	83	2M	12B
1402/09/28	6,660	6,660	6,780	6,780	2.88	219	4M	27B
1402/09/27	6,360	6,320	6,610	6,590	2.65	265	4M	26B
1402/09/25	6,450	6,370	6,550	6,420	(0.77)	175	3M	22B
1402/09/22	6,540	6,420	6,640	6,470	0.15	119	1M	9B
1402/09/21	6,550	6,370	6,600	6,460	(0.15)	106	2M	11B
1402/09/20	6,510	6,420	6,580	6,470	(2.12)	176	3M	18B
1402/09/19	6,790	6,510	6,790	6,610	0.0	182	3M	18B
1402/09/18	6,430	6,400	6,620	6,610	2.80	282	7M	48B
1402/09/15	6,380	6,380	6,540	6,430	0.31	98	1M	8B
1402/09/14	6,280	6,230	6,500	6,410	0.31	182	4M	28B
1402/09/13	6,190	6,190	6,440	6,390	2.08	177	3M	20B
1402/09/12	6,170	6,170	6,340	6,260	0.16	104	1M	7B
1402/09/11	6,360	6,230	6,360	6,250	0.32	118	2M	10B
1402/09/08	6,210	6,210	6,340	6,230	0.16	62	911K	6B
1402/09/07	6,150	6,150	6,370	6,220	0.32	61	826K	5B
1402/09/06	6,200	6,190	6,250	6,200	0.0	52	435K	3B
1402/09/05	6,290	6,200	6,340	6,200	0.65	87	965K	6B
1402/09/04	6,190	6,100	6,290	6,160	0.82	113	2M	9B
1402/09/01	6,020	5,960	6,210	6,110	1.33	171	2M	11B
1402/08/30	5,980	5,940	6,040	6,030	(0.99)	109	2M	11B
1402/08/29	6,120	5,960	6,120	6,090	(0.49)	76	911K	5B
1402/08/28	6,100	6,020	6,170	6,120	(1.29)	118	2M	11B
1402/08/27	6,100	6,050	6,180	6,200	(0.48)	55	683K	4B
1402/08/24	6,110	6,080	6,240	6,230	(0.48)	69	636K	4B
1402/08/23	6,220	6,140	6,220	6,260	(0.95)	85	1M	6B
1402/08/22	6,260	6,260	6,400	6,320	0.0	38	330K	2B
1402/08/21	6,440	6,290	6,440	6,320	0.0	50	647K	4B
1402/08/20	6,360	6,240	6,420	6,320	0.32	72	821K	5B
1402/08/17	6,390	6,300	6,400	6,300	0.16	66	624K	4B
1402/08/16	6,300	6,220	6,380	6,290	1.45	126	2M	14B
1402/08/15	6,120	6,120	6,310	6,200	(1.43)	139	2M	14B
1402/08/14	6,270	6,230	6,350	6,290	(2.02)	177	2M	14B
1402/08/13	6,330	6,300	6,590	6,420	(1.08)	156	2M	10B
1402/08/10	6,320	6,320	6,320	6,490	(0.31)	11	336K	2B
1402/08/09	6,620	6,350	6,630	6,510	(0.46)	82	996K	6B
1402/08/08	6,400	6,350	6,680	6,540	0.62	96	2M	10B
1402/08/07	6,480	6,480	6,650	6,500	(2.69)	142	3M	19B
1402/07/25	6,750	6,550	6,840	6,680	0.45	82	989K	7B
1402/07/24	6,500	6,500	6,740	6,650	(0.15)	87	920K	6B
1402/07/23	6,600	6,580	6,680	6,660	(1.77)	120	2M	12B
1402/07/22	6,750	6,740	6,850	6,780	(2.31)	116	2M	16B
1402/07/19	6,970	6,850	6,970	6,940	(1.7)	83	2M	12B
1402/07/12	7,050	6,980	7,180	7,060	(1.12)	178	2M	15B
1402/07/10	7,070	7,060	7,190	7,140	(0.14)	88	847K	6B
1402/07/09	7,070	7,070	7,280	7,150	0.14	85	1M	8B
1402/07/08	7,280	7,020	7,280	7,140	0.0	106	874K	6B
1402/07/05	7,060	7,050	7,140	7,140	(0.28)	90	622K	4B
1402/07/04	7,030	7,030	7,150	7,160	(0.14)	59	432K	3B
1402/07/03	7,070	7,040	7,220	7,170	(0.83)	149	1M	7B
1402/07/01	7,440	7,150	7,440	7,230	0.0	111	1M	7B
1402/06/29	7,130	7,100	7,350	7,230	0.0	63	609K	4B
1402/06/28	7,330	7,130	7,330	7,230	(0.14)	65	633K	5B
1402/06/27	6,970	6,970	7,250	7,240	2.84	209	3M	22B
1402/06/26	7,000	6,950	7,200	7,040	0.14	76	765K	5B
1402/06/22	7,180	6,910	7,180	7,030	(0.14)	86	881K	6B
1402/06/21	6,900	6,900	7,070	7,040	(0.14)	71	648K	5B
1402/06/20	7,020	6,900	7,030	7,050	(0.56)	79	770K	5B
1402/06/19	7,060	6,980	7,130	7,090	(1.39)	129	1M	10B
1402/06/18	7,200	7,100	7,250	7,190	(1.64)	124	2M	12B
1402/06/14	7,440	7,130	7,440	7,310	(0.54)	134	1M	8B
1402/06/13	7,320	7,320	7,440	7,350	0.14	108	887K	7B
1402/06/12	7,330	7,250	7,530	7,340	0.14	111	909K	7B
1402/06/11	7,150	7,140	7,350	7,330	2.66	209	3M	23B
1402/06/08	7,220	7,050	7,280	7,140	0.42	128	1M	7B
1402/06/07	7,120	6,830	7,250	7,110	0.99	155	2M	15B
1402/06/06	7,050	6,920	7,170	7,040	(0.28)	94	1M	8B
1402/06/05	7,010	6,950	7,170	7,060	1.29	134	2M	16B
1402/06/04	6,900	6,810	7,090	6,970	1.16	151	2M	14B
1402/06/01	6,750	6,750	7,100	6,890	(0.86)	156	2M	12B
1402/05/31	6,800	6,800	6,880	6,950	(0.86)	82	866K	6B
1402/05/30	6,970	6,840	7,050	7,010	(0.57)	71	777K	5B
1402/05/29	7,070	6,960	7,070	7,050	0.0	7	49K	340M
1402/05/25	7,020	6,920	7,080	7,050	(0.7)	110	1M	8B
1402/05/24	7,030	7,020	7,110	7,100	(1.8)	118	2M	13B
1402/05/23	7,320	7,200	7,320	7,230	1.69	170	2M	13B
1402/05/22	6,880	6,880	7,270	7,110	0.71	150	2M	13B
1402/05/21	7,050	7,030	7,140	7,060	(2.49)	206	2M	17B
1402/05/18	7,300	7,130	7,340	7,240	(1.5)	179	2M	12B
1402/05/17	7,410	7,270	7,440	7,350	(1.87)	161	2M	16B
1402/05/16	7,670	7,360	7,710	7,490	(1.19)	201	2M	18B
1402/05/15	7,730	7,530	7,730	7,580	0.0	104	1M	9B
1402/05/14	7,330	7,320	7,660	7,580	1.88	230	2M	17B
1402/05/10	7,410	7,400	7,580	7,440	1.09	153	2M	11B
1402/05/09	7,160	7,160	7,520	7,360	0.68	210	2M	18B
1402/05/08	7,410	7,290	7,440	7,310	(2.66)	191	3M	25B
1402/05/07	7,510	7,410	7,670	7,510	0.13	137	1M	9B
1402/05/04	7,320	7,320	7,660	7,500	0.40	117	1M	8B
1402/05/03	7,610	7,350	7,610	7,470	0.95	197	2M	17B
1402/05/02	7,310	7,310	7,550	7,400	(0.8)	226	2M	15B
1402/05/01	7,440	7,430	7,590	7,460	(2.48)	239	2M	18B
1402/04/31	7,980	7,640	7,990	7,650	(2.8)	139	2M	18B
1402/04/28	7,980	7,550	7,980	7,870	1.55	253	3M	26B
1402/04/26	7,670	7,670	7,760	7,750	2.51	8	225K	2B
1402/04/25	7,860	7,550	7,860	7,560	(2.83)	143	2M	16B
1402/04/24	7,880	7,590	7,910	7,780	1.30	233	2M	17B
1402/04/21	7,760	7,650	7,980	7,680	(2.54)	185	2M	18B
1402/04/20	8,040	7,850	8,040	7,880	(2.6)	278	5M	38B
1402/04/19	7,880	7,740	8,140	8,090	2.28	508	5M	37B
1402/04/18	8,100	7,880	8,110	7,910	(2.59)	406	6M	48B
1402/04/17	8,280	8,060	8,280	8,120	0.12	325	4M	34B
1402/04/14	8,000	7,950	8,270	8,110	0.25	207	2M	15B
1402/04/13	8,030	7,980	8,230	8,090	(1.1)	345	5M	38B
1402/04/12	8,200	8,050	8,340	8,180	0.99	643	6M	49B
1402/04/11	8,370	7,990	8,370	8,100	(0.74)	461	4M	36B
1402/04/10	8,100	7,950	8,190	8,160	2.51	505	6M	48B
1402/04/07	7,660	7,660	8,000	7,960	2.45	414	7M	52B
1402/04/06	7,900	7,610	7,970	7,770	0.39	259	3M	19B
1402/04/05	7,620	7,550	7,810	7,740	1.98	339	3M	25B
1402/04/04	7,530	7,530	7,720	7,590	(1.43)	437	5M	35B
1402/04/03	7,840	7,580	7,910	7,700	0.26	275	3M	22B
1402/03/31	7,430	7,420	7,700	7,680	2.67	459	6M	46B
1402/03/30	7,510	7,370	7,610	7,480	(1.19)	282	3M	23B
1402/03/29	7,780	7,440	7,900	7,570	(1.3)	445	6M	48B
1402/03/28	7,580	7,500	7,690	7,670	2.68	194	3M	22B
1402/03/23	7,310	7,310	7,620	7,470	(0.66)	77	547K	4B
1402/03/22	7,620	7,500	7,710	7,520	(2.72)	277	4M	30B
1402/03/21	7,880	7,710	7,900	7,730	(2.64)	486	5M	41B
1402/03/20	8,030	7,930	8,030	7,940	(2.82)	91	2M	13B
1402/03/17	8,280	8,050	8,340	8,170	(1.21)	357	4M	32B
1402/03/16	8,180	8,060	8,280	8,270	2.86	517	7M	57B
1402/03/13	7,910	7,900	8,140	8,040	1.64	246	3M	20B
1402/03/10	8,200	7,880	8,200	7,910	(2.59)	317	4M	34B
1402/03/09	8,130	8,030	8,140	8,120	2.65	338	6M	53B
1402/03/08	8,090	7,860	8,300	7,910	(2.35)	493	7M	56B
1402/03/07	8,120	8,090	8,210	8,100	(2.88)	205	3M	22B
1402/03/06	7,980	7,980	8,390	8,340	2.33	840	10M	86B
1402/03/03	8,200	8,120	8,320	8,150	(2.63)	1,024	15M	124B
1402/03/02	8,420	8,350	8,600	8,370	(2.67)	293	4M	37B
1402/03/01	8,330	8,330	8,640	8,600	2.50	298	4M	37B
1402/02/31	8,390	8,390	8,390	8,390	(2.89)	79	2M	14B
1402/02/30	8,640	8,640	8,640	8,640	(2.92)	121	2M	20B
1402/02/27	8,900	8,900	8,900	8,900	(2.94)	82	3M	22B
1402/02/23	9,170	9,170	9,170	9,170	(2.96)	14	688K	6B
1402/02/20	9,450	9,450	9,450	9,450	(2.98)	31	689K	7B
1402/02/19	9,740	9,740	9,740	9,740	(2.99)	23	691K	7B
1402/02/17	10,320	9,720	10,320	10,040	0.20	291	5M	54B
1402/02/16	10,030	9,890	10,030	10,020	2.87	713	12M	122B
1402/02/13	9,650	9,530	9,770	9,740	2.63	643	10M	97B
1402/02/12	9,140	9,140	9,540	9,490	2.37	635	10M	97B
1402/02/11	9,480	9,040	9,480	9,270	(0.43)	790	8M	78B
1402/02/10	9,590	9,160	9,590	9,310	(0.64)	789	12M	115B
1402/02/09	9,300	9,020	9,480	9,370	1.74	946	12M	110B
1402/02/06	9,390	9,200	9,390	9,210	(2.85)	1,122	15M	141B
1402/02/05	9,550	9,170	9,550	9,480	2.16	724	11M	108B
1402/02/04	9,280	9,130	9,280	9,280	3.00	439	6M	59B
1402/01/30	8,850	8,810	9,050	9,010	2.50	530	9M	79B
1402/01/29	8,840	8,600	8,840	8,790	2.33	1,048	16M	140B
1402/01/28	8,620	8,400	8,620	8,590	2.63	626	10M	83B
1402/01/27	8,370	8,370	8,370	8,370	2.95	246	4M	35B
1402/01/26	8,130	8,130	8,130	8,130	2.91	316	6M	47B
1402/01/22	7,760	7,750	8,050	7,900	(0.75)	856	11M	86B
1402/01/21	8,220	7,900	8,220	7,960	(2.21)	1,073	16M	127B
1402/01/20	8,220	8,090	8,380	8,140	(2.4)	1,531	21M	169B
1402/01/19	8,380	8,050	8,380	8,340	2.46	870	15M	128B
1402/01/16	8,150	8,010	8,210	8,140	2.01	790	8M	65B
1402/01/15	7,980	7,710	8,030	7,980	2.31	1,055	17M	136B
1402/01/14	7,790	7,640	7,830	7,800	2.50	535	8M	62B
1402/01/09	7,620	7,500	7,620	7,610	2.84	1,012	15M	118B
1402/01/08	7,400	7,400	7,400	7,400	2.92	78	2M	17B
1402/01/05	7,190	7,150	7,190	7,190	2.86	291	7M	50B
1401/12/28	6,990	6,990	6,990	6,990	2.95	53	1M	8B
1401/12/24	6,790	6,790	6,790	6,790	1.65	1	15K	102M
1401/12/23	6,510	6,510	6,800	6,680	0.0	330	2M	15B
1401/12/22	6,720	6,650	6,890	6,680	(2.48)	467	5M	37B
1401/12/21	6,850	6,830	6,950	6,850	(2.7)	286	4M	31B
1401/12/20	7,100	6,950	7,220	7,040	(0.98)	391	4M	29B
1401/12/16	7,130	7,000	7,300	7,110	(0.14)	427	4M	31B
1401/12/15	7,070	7,030	7,290	7,120	(1.66)	395	4M	29B
1401/12/14	7,280	7,060	7,470	7,240	(0.28)	856	11M	82B
1401/12/13	7,110	7,110	7,270	7,260	2.83	803	12M	86B
1401/12/10	6,970	6,900	7,090	7,060	2.47	735	17M	121B
1401/12/09	6,690	6,690	6,960	6,890	1.92	598	9M	64B
1401/12/08	6,640	6,640	6,920	6,760	(0.29)	405	6M	39B
1401/12/07	6,990	6,710	7,030	6,780	(1.88)	1,032	20M	137B
1401/12/06	6,970	6,800	7,020	6,910	1.32	793	11M	75B
1401/12/03	6,830	6,790	6,980	6,820	(2.43)	302	3M	23B
1401/12/02	7,030	6,770	7,100	6,990	1.30	487	6M	43B
1401/12/01	6,860	6,640	7,030	6,900	1.02	723	12M	80B
1401/11/30	6,760	6,760	7,090	6,830	(1.87)	417	5M	37B
1401/11/26	6,770	6,760	7,080	6,960	1.16	319	4M	26B
1401/11/25	6,990	6,880	6,990	6,880	(2.96)	435	9M	62B
1401/11/24	7,120	6,870	7,120	7,090	2.46	605	10M	74B
1401/11/23	6,830	6,810	6,940	6,920	2.67	574	10M	69B
1401/11/19	6,540	6,470	6,800	6,740	1.97	840	14M	97B
1401/11/18	6,600	6,600	6,770	6,610	(2.79)	679	16M	107B
1401/11/17	6,800	6,800	6,800	6,800	(3.0)	24	636K	4B
1401/11/16	7,190	6,960	7,200	7,010	(2.23)	134	3M	22B
1401/11/12	7,260	7,030	7,350	7,170	0.28	684	8M	58B
1401/11/11	7,170	6,830	7,170	7,150	2.58	1,090	24M	173B
1401/11/10	7,000	6,940	7,190	6,970	(2.52)	949	16M	115B
1401/11/09	7,120	7,120	7,400	7,150	(2.59)	467	10M	71B
1401/11/08	7,330	7,290	7,650	7,340	(2.26)	786	12M	90B
1401/11/05	7,510	7,510	7,710	7,510	(2.97)	1,965	44M	328B
1401/11/04	7,740	7,740	7,740	7,740	(2.89)	347	4M	30B
1401/11/03	8,230	7,890	8,350	7,970	(1.97)	1,227	12M	92B
1401/11/02	8,150	8,120	8,300	8,130	(2.87)	1,871	34M	279B
1401/11/01	8,370	8,350	8,580	8,370	(2.67)	557	16M	131B
1401/10/28	8,590	8,590	8,880	8,600	(2.82)	1,226	26M	221B
1401/10/27	8,850	8,850	8,850	8,850	(2.96)	95	903K	8B
1401/10/26	9,100	9,100	9,380	9,120	(2.77)	423	3M	31B
1401/10/24	9,380	9,380	9,490	9,380	(3.0)	190	2M	21B
1401/10/21	9,760	9,400	9,980	9,670	(0.21)	721	6M	56B
1401/10/20	9,690	9,690	9,690	9,690	2.98	84	2M	15B
1401/10/19	9,480	9,200	9,750	9,410	(0.74)	766	14M	133B
1401/10/18	9,540	9,150	9,540	9,480	2.27	729	14M	132B
1401/10/17	9,290	9,100	9,290	9,270	2.77	769	16M	148B
1401/10/14	8,800	8,800	9,070	9,020	2.38	282	5M	43B
1401/10/11	8,850	8,500	8,850	8,810	2.44	846	10M	90B
1401/10/10	8,160	8,160	8,640	8,600	2.50	958	13M	111B
1401/10/07	8,400	8,390	8,520	8,390	(2.89)	1,286	33M	279B
1401/10/05	8,600	8,420	8,940	8,640	(0.46)	1,330	22M	188B
1401/10/04	8,950	8,530	9,000	8,680	(1.25)	629	6M	52B
1401/10/03	8,910	8,410	8,910	8,790	1.50	1,831	33M	289B
1401/09/30	8,660	8,660	8,660	8,660	2.97	77	2M	15B
1401/09/29	8,570	8,090	8,570	8,410	0.96	1,548	35M	297B
1401/09/28	8,330	8,330	8,330	8,330	2.97	77	1M	11B
1401/09/27	8,090	8,090	8,090	8,090	2.93	55	656K	5B
1401/09/26	7,860	7,860	7,860	7,860	2.88	54	938K	7B
1401/09/23	7,640	7,640	7,640	7,640	2.96	41	604K	5B
1401/09/22	7,420	7,370	7,420	7,420	2.91	605	16M	119B
1401/09/21	7,210	7,120	7,210	7,210	3.00	392	10M	69B
1401/09/20	7,000	6,770	7,040	7,000	2.34	899	21M	150B
1401/09/19	6,840	6,840	6,840	6,840	2.86	128	4M	28B
1401/09/16	6,650	6,650	6,650	6,650	2.94	57	680K	5B
1401/09/15	6,460	6,450	6,460	6,460	2.87	310	14M	88B
1401/09/14	6,290	6,050	6,290	6,280	2.78	566	16M	99B
1401/09/13	6,110	6,110	6,110	6,110	2.86	67	2M	13B
1401/09/12	5,940	5,940	5,940	5,940	2.95	64	2M	12B
1401/09/09	5,770	5,770	5,770	5,770	2.85	65	3M	15B
1401/09/08	5,610	5,540	5,610	5,610	2.94	467	32M	178B
1401/09/07	5,470	5,440	5,700	5,450	(2.68)	236	5M	26B
1401/09/06	5,560	5,470	5,780	5,600	(0.53)	210	3M	18B
1401/09/05	5,600	5,500	5,700	5,630	(0.53)	116	719K	4B
1401/09/02	5,380	5,380	5,700	5,660	2.17	276	6M	35B
1401/09/01	5,590	5,520	5,760	5,540	(2.64)	390	5M	30B
1401/08/30	5,690	5,600	5,690	5,690	2.89	437	14M	78B
1401/08/29	5,270	5,270	5,540	5,530	2.79	149	2M	11B
1401/08/28	5,450	5,160	5,460	5,380	1.32	332	4M	21B
1401/08/25	5,410	5,130	5,410	5,310	0.95	181	2M	11B
1401/08/16	5,150	5,060	5,260	5,260	2.94	188	3M	18B
1401/08/15	5,100	5,000	5,240	5,110	(0.78)	224	1M	6B
1401/08/14	5,000	4,990	5,240	5,150	1.18	259	2M	9B
1401/08/11	5,120	5,090	5,200	5,090	(2.86)	211	2M	10B
1401/08/10	5,230	5,220	5,380	5,240	(2.6)	293	2M	12B
1401/08/09	5,380	5,380	5,500	5,380	(2.89)	191	2M	13B
1401/08/08	5,430	5,430	5,430	5,540	(0.89)	29	564K	3B
1401/08/07	5,480	5,470	5,580	5,590	(0.71)	80	585K	3B
1401/08/04	5,650	5,580	5,830	5,630	(2.09)	236	3M	16B
1401/08/03	5,730	5,650	5,760	5,750	2.68	372	5M	29B
1401/08/02	5,370	5,370	5,690	5,600	1.27	258	9M	48B
1401/07/26	5,770	5,520	5,770	5,530	(2.81)	299	6M	32B
1401/07/25	5,900	5,610	5,900	5,690	(1.56)	154	1M	7B
1401/07/18	5,730	5,570	5,790	5,780	2.66	353	7M	39B
1401/07/17	5,670	5,620	5,800	5,630	(2.76)	433	16M	88B
1401/07/16	5,810	5,600	5,810	5,790	2.48	121	3M	15B
1401/07/12	5,660	5,650	5,660	5,650	2.73	111	2M	9B
1401/07/11	5,340	5,300	5,500	5,500	3.00	163	2M	11B
1401/07/10	5,340	5,340	5,540	5,340	(2.91)	267	5M	26B
1401/07/09	5,500	5,500	5,740	5,500	(3.0)	166	3M	18B
1401/07/06	5,770	5,640	5,920	5,670	(2.41)	218	2M	10B
1401/07/04	5,900	5,790	5,990	5,810	(2.52)	454	24M	141B
1401/07/02	5,920	5,920	6,020	5,960	(2.3)	467	27M	162B
1401/06/30	6,150	6,030	6,210	6,100	(1.77)	609	29M	179B
1401/06/27	6,320	6,110	6,330	6,210	0.98	988	32M	197B
1401/06/23	6,110	5,930	6,290	6,150	0.65	719	15M	95B
1401/06/22	6,110	6,020	6,110	6,110	2.86	1,147	51M	310B
1401/06/21	5,940	5,940	5,940	5,940	2.95	52	1M	8B
1401/06/20	5,770	5,770	5,770	5,770	2.85	75	2M	9B
1401/06/19	5,620	5,620	5,620	5,610	2.75	36	855K	5B
1401/06/14	5,460	5,460	5,460	5,460	1.87	58	2M	13B
1401/06/13	5,260	5,260	5,360	5,360	1.90	852	24M	129B
1401/06/12	5,250	5,250	5,340	5,260	(1.68)	313	5M	26B
1401/06/09	5,390	5,220	5,390	5,350	1.13	273	4M	24B
1401/06/01	5,290	5,290	5,290	5,290	1.93	1,023	32M	169B
1401/05/31	5,190	5,120	5,190	5,190	1.98	449	6M	33B
1401/05/26	5,000	4,990	5,159	5,089	0.43	626	6M	29B
1401/05/25	5,100	5,046	5,200	5,067	(1.57)	213	2M	12B
1401/05/24	5,230	5,040	5,230	5,148	0.31	200	3M	16B
1401/05/23	5,010	5,010	5,151	5,132	1.62	134	2M	8B
1401/05/22	4,980	4,883	5,079	5,050	1.41	217	4M	18B
1401/05/19	4,900	4,820	5,000	4,980	1.43	394	4M	20B
1401/05/18	4,910	4,910	4,970	4,910	(2.0)	187	1M	7B
1401/05/15	5,020	5,010	5,080	5,010	(1.96)	195	4M	18B
1401/05/08	5,120	5,020	5,120	5,110	1.79	163	3M	16B
1401/05/05	4,940	4,900	5,080	5,020	0.60	138	2M	12B
1401/05/04	5,040	4,940	5,100	4,990	(0.99)	214	2M	8B
1401/05/03	5,080	5,040	5,100	5,040	(1.95)	261	4M	21B
1401/05/02	5,230	5,130	5,320	5,140	(1.72)	227	2M	13B
1401/05/01	5,270	5,210	5,320	5,230	(1.51)	214	3M	13B
1401/04/29	5,250	5,210	5,370	5,310	0.57	212	881K	5B
1401/04/28	5,200	5,180	5,350	5,280	0.38	307	2M	9B
1401/04/26	5,200	5,190	5,340	5,260	(0.57)	876	5M	27B
1401/04/25	5,290	5,290	5,380	5,290	(1.86)	196	3M	18B
1401/04/22	5,320	5,320	5,320	5,390	(0.55)	21	294K	2B
1401/04/21	5,350	5,350	5,350	5,420	(0.55)	13	237K	1B
1401/04/20	5,480	5,450	5,570	5,450	(1.98)	108	1M	6B
1401/04/18	5,580	5,550	5,660	5,560	(1.77)	200	2M	9B
1401/04/15	5,770	5,650	5,850	5,660	(1.74)	329	3M	19B
1401/04/14	5,760	5,660	5,760	5,760	1.95	378	9M	53B
1401/04/13	5,580	5,540	5,660	5,650	1.80	319	5M	28B
1401/04/12	5,560	5,470	5,560	5,550	1.65	342	5M	30B
1401/04/11	5,460	5,460	5,460	5,460	1.87	85	1M	6B
1401/04/08	5,360	5,300	5,360	5,360	1.90	146	2M	9B
1401/04/07	5,250	5,230	5,420	5,260	(1.31)	1,007	11M	59B
1401/04/06	5,330	5,330	5,330	5,330	(1.84)	307	4M	20B
1401/04/05	5,340	5,340	5,340	5,430	(0.18)	17	128K	685M
1401/04/04	5,550	5,390	5,550	5,440	(0.91)	207	1M	6B
1401/03/29	5,460	5,460	5,680	5,490	(1.44)	778	8M	47B
1401/03/28	5,570	5,570	5,590	5,570	(1.94)	483	6M	31B
1401/03/25	5,690	5,680	5,840	5,680	(1.9)	485	5M	29B
1401/03/24	5,790	5,790	5,790	5,790	(1.86)	519	7M	39B
1401/03/23	6,020	5,800	6,020	5,900	(0.17)	48	402K	2B
1401/03/18	5,940	5,880	6,110	5,910	(1.5)	292	3M	19B
1401/03/17	5,980	5,980	6,140	6,000	(1.64)	210	5M	28B
1401/03/16	6,240	6,070	6,240	6,100	(1.45)	64	642K	4B
1401/03/11	6,230	6,070	6,250	6,190	0.65	354	3M	21B
1401/03/10	5,940	5,940	6,180	6,150	1.49	581	9M	57B
1401/03/09	5,950	5,920	6,160	6,060	0.33	656	4M	23B
1401/03/08	6,070	6,030	6,160	6,040	(1.79)	289	3M	18B
1401/03/07	6,250	6,140	6,250	6,150	(1.76)	359	4M	24B
1401/03/04	6,230	6,130	6,340	6,260	0.64	811	10M	62B
1401/03/03	6,200	6,200	6,300	6,220	(1.58)	581	14M	86B
1401/03/02	6,280	6,280	6,280	6,320	(1.25)	34	521K	3B
1401/02/28	6,490	6,300	6,540	6,400	(0.31)	1,201	12M	75B
1401/02/27	6,430	6,310	6,550	6,420	4.39	1,013	15M	96B
1401/02/21	6,150	6,150	6,150	6,150	1.99	177	4M	27B
1401/02/20	6,000	5,950	6,040	6,030	1.69	277	3M	18B
1401/02/19	5,990	5,880	6,030	5,930	(1.17)	899	10M	60B
1401/02/18	6,000	5,990	6,150	6,000	(1.8)	741	11M	65B
1401/02/17	6,240	6,070	6,240	6,110	(1.29)	447	6M	39B
1401/02/12	6,190	6,190	6,190	6,190	1.98	76	1M	8B
1401/02/11	6,070	6,070	6,070	6,070	1.85	91	2M	11B
1401/02/10	5,960	5,960	5,960	5,960	1.88	92	1M	9B
1401/02/07	5,850	5,850	5,850	5,850	1.92	84	1M	8B
1401/01/31	5,810	5,680	5,900	5,740	(0.86)	874	10M	56B
1401/01/30	5,800	5,690	5,800	5,790	1.76	605	15M	85B
1401/01/29	5,690	5,690	5,690	5,690	3.83	97	3M	14B
1401/01/28	5,480	5,480	5,480	5,480	1.86	83	3M	16B
1401/01/27	5,370	5,260	5,440	5,380	0.75	530	13M	69B
1401/01/24	5,160	5,160	5,350	5,340	1.71	312	4M	22B
1401/01/23	5,320	5,240	5,340	5,250	(1.69)	206	3M	14B
1401/01/22	5,210	5,170	5,350	5,340	1.71	355	3M	16B
1401/01/21	5,210	5,210	5,400	5,250	(1.13)	723	9M	48B
1401/01/20	5,500	5,300	5,500	5,310	(1.67)	207	2M	11B
1401/01/16	5,460	5,400	5,460	5,400	(2.0)	106	983K	5B
1401/01/15	5,520	5,510	5,600	5,510	(1.96)	258	3M	16B
1401/01/14	5,580	5,500	5,720	5,620	0.18	446	4M	22B
1401/01/10	5,660	5,480	5,660	5,610	1.08	299	3M	15B
1401/01/09	5,550	5,550	5,550	5,550	1.83	106	2M	13B
1401/01/07	5,450	5,450	5,450	5,450	1.87	27	895K	5B
1400/12/25	5,340	5,200	5,360	5,350	1.71	150	3M	16B
1400/12/23	5,220	5,210	5,390	5,260	(0.94)	326	3M	18B
1400/12/22	5,290	5,290	5,470	5,310	(1.48)	197	5M	24B
1400/12/21	5,490	5,390	5,490	5,390	(1.82)	168	3M	17B
1400/12/18	5,380	5,370	5,520	5,490	1.29	536	5M	30B
1400/12/17	5,440	5,420	5,520	5,420	(1.99)	345	6M	30B
1400/12/16	5,610	5,510	5,700	5,530	(1.6)	564	9M	50B
1400/12/15	5,730	5,560	5,780	5,620	(0.88)	470	3M	16B
1400/12/14	5,870	5,660	5,870	5,670	(1.73)	280	3M	15B
1400/12/11	5,690	5,690	5,780	5,770	1.76	317	2M	13B
1400/12/09	5,560	5,560	5,670	5,670	1.98	154	2M	13B
1400/12/08	5,500	5,400	5,640	5,560	2.39	526	3M	19B
1400/12/07	5,430	5,330	5,430	5,430	1.88	475	8M	43B
1400/12/04	5,340	5,340	5,340	5,330	1.72	56	825K	4B
1400/12/03	5,260	5,260	5,260	5,240	1.55	41	719K	4B
1400/12/02	5,120	5,070	5,270	5,160	(0.19)	395	6M	31B
1400/12/01	5,130	5,110	5,290	5,170	(0.77)	357	2M	12B
1400/11/30	5,350	5,150	5,350	5,210	(0.72)	778	13M	69B
1400/11/27	5,282	5,282	5,282	5,248	1.33	36	687K	4B
1400/11/25	5,244	5,244	5,244	5,179	2.70	53	696K	4B
1400/11/24	5,068	5,068	5,068	5,043	1.49	36	764K	4B
1400/11/23	4,967	4,960	4,969	4,969	1.99	220	3M	14B
1400/11/20	4,704	4,704	4,887	4,872	1.67	245	3M	15B
1400/11/19	4,750	4,750	4,870	4,792	(0.48)	314	2M	8B
1400/11/18	4,800	4,785	4,944	4,815	(1.37)	548	4M	20B
1400/11/17	4,910	4,728	4,920	4,882	1.20	461	5M	26B
1400/11/16	4,645	4,645	4,828	4,824	1.90	199	2M	11B
1400/11/13	4,631	4,610	4,792	4,734	0.64	257	2M	11B
1400/11/12	4,601	4,601	4,711	4,704	1.84	357	5M	24B
1400/11/11	4,506	4,501	4,683	4,619	0.59	580	8M	36B
1400/11/10	4,526	4,526	4,698	4,592	(0.56)	753	8M	37B
1400/11/09	4,794	4,606	4,794	4,618	(1.74)	887	7M	34B
1400/11/06	4,700	4,610	4,790	4,700	(12.48)	294	4M	19B
1400/10/20	5,370	5,370	5,540	5,370	(1.83)	332	10M	56B
1400/10/19	5,570	5,370	5,570	5,470	0.0	825	10M	56B
1400/10/18	5,460	5,380	5,470	5,470	1.94	201	2M	13B
1400/10/15	5,401	5,358	5,499	5,366	(1.85)	308	6M	31B
1400/10/14	5,470	5,455	5,640	5,467	(1.78)	1,556	17M	94B
1400/10/13	5,566	5,566	5,649	5,566	(1.99)	1,041	21M	119B
1400/10/12	5,679	5,679	5,679	5,679	(3.99)	17	80K	452M
1400/10/11	5,915	5,915	5,915	5,915	(1.99)	12	76K	447M
1400/10/08	6,035	6,035	6,035	6,035	(2.0)	9	23K	139M
1400/10/07	6,040	6,040	6,040	6,158	(0.08)	8	36K	217M
1400/10/06	5,959	5,959	5,959	6,163	(0.71)	40	143K	854M
1400/10/05	6,083	6,083	6,083	6,207	0.0	3	3K	16M
1400/10/04	6,086	6,086	6,086	6,207	(0.05)	11	20K	124M
1400/10/01	6,101	6,101	6,101	6,210	(0.24)	20	99K	607M
1400/09/30	6,002	6,002	6,002	6,225	(0.43)	22	87K	522M
1400/09/29	6,129	6,129	6,129	6,252	(0.03)	6	11K	65M
1400/09/27	6,130	6,130	6,130	6,254	(0.02)	3	4K	24M
1400/09/24	6,023	6,023	6,023	6,255	(0.29)	8	58K	347M
1400/09/23	6,151	6,151	6,151	6,273	(0.05)	5	21K	128M
1400/09/22	6,152	6,152	6,152	6,276	(0.02)	2	6K	36M
1400/09/21	6,153	6,153	6,153	6,277	(0.02)	3	3K	21M
1400/09/20	6,070	6,070	6,070	6,278	(0.7)	23	137K	831M
1400/09/17	6,209	6,209	6,209	6,322	(0.21)	11	80K	500M
1400/09/16	6,219	6,219	6,219	6,335	(0.16)	5	59K	366M
1400/09/15	6,220	6,220	6,220	6,345	(0.02)	1	5K	31M
1400/09/14	6,181	6,181	6,181	6,346	(1.43)	20	277K	2B
1400/09/13	6,335	6,335	6,335	6,438	(0.4)	6	155K	982M
1400/09/10	6,364	6,364	6,364	6,464	(0.45)	9	168K	1B
1400/09/09	6,396	6,396	6,396	6,493	(0.51)	7	191K	1B
1400/09/08	6,336	6,336	6,336	6,526	(1.12)	29	211K	1B
1400/09/07	6,473	6,473	6,473	6,600	(0.08)	10	29K	188M
1400/09/06	6,489	6,489	6,489	6,605	(0.24)	11	94K	611M
1400/09/03	6,586	6,586	6,586	6,621	(1.47)	46	525K	3B
1400/09/02	6,694	6,694	6,930	6,720	(1.61)	567	5M	32B
1400/09/01	6,967	6,828	6,967	6,830	(1.97)	111	837K	6B
1400/08/30	7,129	6,856	7,129	6,967	(0.4)	362	7M	50B
1400/08/29	7,182	6,904	7,184	6,995	(0.7)	369	2M	15B
1400/08/26	6,869	6,869	7,149	7,044	0.50	575	6M	41B
1400/08/25	7,009	7,009	7,010	7,009	(2.0)	131	2M	11B
1400/08/24	7,147	7,147	7,306	7,152	(1.92)	348	3M	24B
1400/08/23	7,268	7,204	7,306	7,292	1.80	480	4M	26B
1400/08/22	7,192	6,910	7,192	7,163	3.57	941	10M	73B
1400/08/19	6,977	6,977	6,977	6,916	1.10	52	443K	3B
1400/08/18	6,906	6,906	6,906	6,841	1.03	62	411K	3B
1400/08/17	6,773	6,650	6,773	6,771	1.96	172	2M	14B
1400/08/16	6,647	6,401	6,647	6,641	3.90	561	7M	48B
1400/08/15	6,392	6,392	6,392	6,392	1.99	84	840K	5B
1400/08/12	6,110	6,110	6,297	6,267	1.51	110	602K	4B
1400/08/11	6,000	6,000	6,243	6,174	0.87	368	3M	16B
1400/08/10	6,119	6,119	6,300	6,121	(1.95)	666	11M	70B
1400/08/09	6,168	6,168	6,168	6,243	(0.79)	7	317K	2B
1400/08/08	6,226	6,223	6,240	6,293	(0.9)	44	359K	2B
1400/08/05	6,589	6,332	6,589	6,350	(1.72)	583	6M	41B
1400/08/04	6,300	6,270	6,504	6,461	1.32	247	3M	19B
1400/07/26	6,377	6,200	6,377	6,377	2.00	455	6M	41B
1400/07/25	6,044	6,044	6,286	6,252	1.44	301	4M	26B
1400/07/24	6,340	6,102	6,340	6,163	(1.01)	798	9M	57B
1400/07/21	6,340	6,092	6,340	6,226	0.16	1,354	18M	109B
1400/07/20	6,216	6,216	6,216	6,216	1.99	180	2M	12B
1400/07/19	6,095	6,095	6,095	6,095	3.99	79	964K	6B
1400/07/18	5,889	5,889	5,889	5,861	1.51	52	665K	4B
1400/07/17	5,797	5,797	5,797	5,774	1.58	77	702K	4B
1400/07/14	5,704	5,704	5,704	5,684	1.63	78	703K	4B
1400/07/12	5,530	5,513	5,697	5,593	(0.57)	424	3M	14B
1400/07/11	5,652	5,619	5,723	5,625	(1.88)	461	4M	23B
1400/07/10	5,770	5,688	5,884	5,733	(1.22)	577	5M	29B
1400/07/07	5,790	5,760	5,888	5,804	0.52	451	2M	13B
1400/07/06	5,751	5,740	5,966	5,774	(1.42)	540	4M	22B
1400/07/04	5,970	5,849	6,069	5,857	(1.86)	276	1M	9B
1400/07/03	6,010	5,935	6,176	5,968	(1.45)	512	3M	18B
1400/06/31	6,070	6,036	6,169	6,056	(1.67)	654	3M	21B
1400/06/30	6,000	5,992	6,470	6,159	(1.31)	1,071	6M	39B
1400/06/29	6,239	6,239	6,366	6,241	(1.96)	433	3M	16B
1400/06/28	6,366	6,366	6,366	6,366	(1.99)	201	2M	10B
1400/06/27	6,607	6,475	6,607	6,495	(1.7)	295	2M	13B
1400/06/24	6,590	6,496	6,616	6,607	1.85	961	8M	52B
1400/06/23	6,469	6,395	6,496	6,487	1.85	165	1M	7B
1400/06/22	6,400	6,180	6,419	6,369	1.19	720	5M	32B
1400/06/21	6,392	6,142	6,392	6,294	0.43	1,696	11M	69B
1400/06/20	6,267	6,267	6,267	6,267	1.99	168	1M	8B
1400/06/17	6,043	6,043	6,289	6,145	(0.34)	1,636	11M	67B
1400/06/16	6,250	6,057	6,250	6,166	(0.23)	47	359K	2B
1400/06/10	6,136	6,136	6,391	6,180	(3.3)	2,054	22M	135B
1400/06/09	6,330	6,330	6,330	6,391	(1.05)	79	413K	3B
1400/06/08	6,374	6,374	6,374	6,459	(0.69)	61	273K	2B
1400/06/07	6,625	6,367	6,625	6,504	0.12	1,635	9M	62B
1400/06/06	6,510	6,400	6,512	6,496	1.74	794	5M	33B
1400/06/03	6,309	6,309	6,412	6,385	1.56	2,298	13M	85B
1400/06/02	6,144	6,144	6,600	6,287	(1.77)	4,593	36M	224B
1400/06/01	6,335	6,335	6,335	6,400	(0.99)	88	376K	2B
1400/05/31	6,433	6,433	6,433	6,464	(1.52)	85	580K	4B
1400/05/24	6,564	6,564	6,564	6,564	(1.99)	136	817K	5B
1400/05/23	6,708	6,582	6,708	6,697	1.82	542	7M	46B
1400/05/20	6,184	6,184	6,698	6,577	2.11	1,410	23M	152B
1400/05/19	6,379	6,379	6,379	6,441	(1.04)	62	387K	2B
1400/05/18	6,435	6,435	6,435	6,509	(0.87)	48	324K	2B
1400/05/17	6,566	6,566	6,566	6,566	(2.0)	94	791K	5B
1400/05/16	6,700	6,700	6,700	6,700	(0.73)	118	1M	10B
1400/05/10	6,715	6,715	6,715	6,749	(1.5)	71	537K	4B
1400/05/09	6,852	6,852	6,860	6,852	(1.99)	507	5M	37B
1400/05/06	6,961	6,961	6,961	6,991	(1.58)	62	523K	4B
1400/05/05	7,101	7,101	7,227	7,103	(3.96)	590	7M	53B
1400/05/04	7,396	7,396	7,396	7,396	(1.99)	172	2M	11B
1400/04/28	7,543	7,543	7,640	7,546	(1.95)	1,677	29M	218B
1400/04/27	7,545	7,545	7,545	7,696	(0.03)	7	7K	56M
1400/04/26	7,480	7,480	7,480	7,698	(1.19)	48	192K	1B
1400/04/23	7,679	7,679	7,679	7,791	(0.56)	17	179K	1B
1400/04/22	7,690	7,690	7,690	7,835	(0.14)	16	43K	329M
1400/04/21	7,693	7,693	7,693	7,846	(0.05)	13	15K	112M
1400/04/20	7,605	7,605	7,605	7,850	(0.9)	33	140K	1B
1400/04/19	7,803	7,803	7,803	7,921	(0.51)	9	161K	1B
1400/04/16	7,809	7,809	7,809	7,962	(0.08)	10	22K	171M
1400/04/15	7,821	7,821	7,821	7,968	(0.15)	13	47K	365M
1400/04/14	7,680	7,680	7,680	7,980	(0.25)	23	39K	298M
1400/04/13	7,841	7,841	7,841	8,000	(0.01)	2	4K	31M
1400/04/12	7,847	7,847	7,847	8,001	(0.07)	11	22K	170M
1400/04/09	7,954	7,954	7,954	8,007	(1.34)	30	245K	2B
1400/04/08	8,215	8,051	8,215	8,116	(40.72)	204	2M	12B
1400/03/25	13,145	13,145	13,145	13,691	(0.01)	1	600	8M
1400/03/24	13,426	13,426	13,426	13,692	(0.05)	1	9K	121M
1400/03/23	13,426	13,426	13,426	13,699	0.0	1	593	8M
1400/03/22	13,426	13,426	13,426	13,699	(0.01)	2	2K	21M
1400/03/19	13,427	13,427	13,427	13,700	(0.01)	5	670	9M
1400/03/11	13,449	13,449	13,449	13,701	(0.16)	10	30K	397M
1400/03/05	13,179	13,179	13,179	13,723	(0.04)	3	3K	44M
1400/03/03	13,455	13,455	13,455	13,728	(0.01)	4	759	10M
1400/03/02	13,456	13,456	13,456	13,729	(0.01)	5	688	9M
1400/03/01	13,185	13,185	13,185	13,730	(0.03)	19	2K	33M
1400/02/28	13,622	13,622	13,622	13,734	(1.19)	6	200K	3B
1400/02/27	13,871	13,871	13,871	13,900	(1.79)	13	300K	4B
1400/02/26	14,093	14,093	14,093	14,154	(3.58)	8	300K	4B
1400/02/25	14,650	14,650	14,650	14,680	(1.79)	7	300K	4B
1400/02/22	14,890	14,890	14,890	14,948	(1.61)	12	500K	7B
1400/02/21	15,184	15,184	15,184	15,193	(1.94)	18	601K	9B
1400/02/20	15,493	15,493	15,493	15,493	(4.0)	12	620K	10B
1400/02/18	15,817	15,817	15,817	16,138	(0.01)	5	2K	31M
1400/02/15	16,136	16,136	16,136	16,139	(1.98)	19	601K	10B
1400/02/08	16,137	16,137	16,137	16,465	(0.01)	2	2K	34M
1400/02/07	16,138	16,138	16,138	16,466	(0.01)	3	1K	19M
1400/02/06	16,140	16,140	16,140	16,467	(0.01)	3	4K	73M
1400/02/05	16,140	16,140	16,140	16,469	0.0	1	650	10M
1400/01/30	16,140	16,140	16,140	16,469	0.0	1	320	5M
1400/01/29	15,812	15,812	15,812	16,469	(0.01)	3	967	15M
1400/01/28	16,141	16,141	16,141	16,470	0.0	2	632	10M
1400/01/25	16,143	16,143	16,143	16,470	(0.01)	4	3K	48M
1400/01/23	15,816	15,816	15,816	16,472	(0.02)	5	3K	50M
1400/01/21	16,146	16,146	16,146	16,475	0.0	1	10	161K
1400/01/18	16,146	16,146	16,146	16,475	0.0	2	658	11M
1400/01/17	15,817	15,817	15,817	16,475	(0.01)	3	1K	16M
1400/01/16	16,147	16,147	16,147	16,476	0.0	1	320	5M
1400/01/15	16,149	16,149	16,149	16,476	(0.01)	2	3K	56M
1400/01/14	16,150	16,150	16,150	16,478	(0.01)	2	1K	21M
1400/01/11	15,827	15,827	15,827	16,479	(0.04)	9	7K	104M
1400/01/10	16,162	16,162	16,162	16,486	(0.03)	10	9K	150M
1399/12/27	15,883	15,883	15,883	16,491	(0.32)	22	48K	759M
1399/12/26	16,234	16,234	16,234	16,544	(0.13)	14	38K	624M
1399/12/25	16,235	16,235	16,235	16,565	(0.01)	3	3K	43M
1399/12/24	16,240	16,240	16,240	16,566	(0.03)	6	9K	143M
1399/12/23	15,974	15,974	15,974	16,571	(0.41)	7	62K	986M
1399/12/20	16,307	16,307	16,307	16,639	0.0	1	540	9M
1399/12/19	16,307	16,307	16,307	16,639	0.0	3	761	12M
1399/12/18	16,350	16,350	16,350	16,639	(0.26)	8	79K	1B
1399/12/17	16,018	16,018	16,018	16,683	(0.01)	5	2K	25M
1399/12/13	16,353	16,353	16,353	16,685	(0.01)	4	1K	21M
1399/12/12	16,354	16,354	16,354	16,686	(0.01)	4	1K	19M
1399/12/11	16,358	16,358	16,358	16,687	(0.02)	7	8K	124M
1399/12/03	16,435	16,435	16,435	16,691	(0.47)	15	141K	2B
1399/12/02	16,436	16,436	16,436	16,770	(0.01)	5	2K	26M
1399/11/29	16,440	16,440	16,440	16,771	(0.02)	7	6K	104M
1399/11/28	16,117	16,117	16,117	16,775	(0.08)	7	11K	178M
1399/11/27	16,517	16,517	16,517	16,788	(0.39)	19	115K	2B
1399/11/26	16,521	16,521	16,521	16,854	(0.02)	7	7K	112M
1399/11/25	16,530	16,530	16,530	16,858	(0.05)	12	15K	249M
1399/11/21	16,712	16,712	16,712	16,867	(1.09)	29	320K	5B
1399/11/01	16,581	16,581	16,581	17,053	(0.23)	37	91K	2B
1399/10/30	16,459	16,459	16,459	17,093	(1.34)	88	309K	5B
1399/10/29	16,810	16,810	16,810	17,325	(0.02)	13	9K	143M
1399/10/27	16,827	16,827	16,827	17,329	(0.1)	30	41K	683M
1399/10/24	16,940	16,940	16,940	17,347	(0.66)	88	280K	5B
1399/10/23	17,980	16,967	17,983	17,463	(0.16)	2,867	14M	242B
1399/10/22	17,516	17,100	17,516	17,491	2.85	841	6M	100B
1399/10/21	17,015	16,620	17,015	17,006	2.94	1,113	6M	110B
1399/10/20	16,500	15,823	16,614	16,520	4.40	1,632	9M	142B
1399/10/17	15,878	14,954	15,878	15,823	2.64	2,201	20M	317B
1399/10/16	15,534	15,534	15,534	15,416	2.21	156	1M	16B
1399/10/15	15,150	14,652	15,229	15,082	2.00	756	4M	63B
1399/10/14	15,000	14,647	15,290	14,786	(2.08)	2,461	16M	236B
1399/10/13	15,394	14,001	15,394	15,100	2.99	5,221	44M	659B
1399/10/10	14,830	14,830	14,830	14,661	1.82	142	936K	14B
1399/10/09	14,599	14,599	14,599	14,399	1.59	155	813K	12B
1399/10/08	14,416	14,416	14,416	14,174	1.26	136	650K	9B
1399/10/07	14,067	14,067	14,067	13,997	4.47	171	1M	19B
1399/10/06	13,398	13,398	13,398	13,398	3.00	168	3M	38B
1399/10/03	13,008	13,008	13,008	13,008	2.99	205	3M	39B
1399/10/02	12,000	12,000	12,635	12,630	2.96	2,392	35M	444B
1399/10/01	12,600	11,992	12,600	12,267	(0.49)	1,169	8M	93B
1399/09/30	12,750	12,045	12,750	12,327	(0.72)	1,539	11M	134B
1399/09/29	12,424	12,063	12,424	12,417	2.93	1,272	7M	92B
1399/09/26	11,451	11,451	12,159	12,063	2.19	946	7M	86B
1399/09/25	11,850	11,802	11,903	11,805	(2.97)	548	5M	58B
1399/09/24	12,200	12,104	12,710	12,166	(2.5)	775	6M	72B
1399/09/23	12,780	12,465	12,780	12,478	(2.89)	880	6M	70B
1399/09/22	12,912	12,500	12,912	12,850	4.49	1,743	9M	111B
1399/09/19	12,298	12,298	12,298	12,298	3.00	338	2M	23B
1399/09/18	11,948	11,684	11,948	11,940	2.93	509	4M	49B
1399/09/17	11,320	11,320	11,682	11,600	2.27	1,542	9M	105B
1399/09/16	11,600	11,308	11,600	11,342	(2.7)	1,776	12M	137B
1399/09/15	11,950	11,400	11,950	11,657	(0.09)	1,619	5M	59B
1399/09/12	11,537	11,537	12,300	11,668	(3.92)	2,875	25M	294B
1399/09/11	11,813	11,813	11,813	12,144	(0.28)	52	175K	2B
1399/09/10	11,859	11,859	11,859	12,178	(0.38)	86	239K	3B
1399/09/09	12,202	12,202	12,699	12,225	(2.81)	908	5M	55B
1399/09/08	12,250	12,250	12,617	12,579	16.82	729	9M	108B
1399/06/26	20,568	20,548	21,818	21,350	0.79	2,170	8M	169B
1399/06/25	21,146	21,146	21,780	21,183	(2.83)	877	6M	128B
1399/06/24	21,282	21,282	21,282	21,800	(0.64)	41	189K	4B
1399/06/23	21,200	21,155	21,600	21,940	(1.47)	94	269K	6B
1399/06/22	22,910	21,775	23,085	22,268	(0.8)	408	993K	22B
1399/06/19	22,403	22,403	23,400	22,448	(2.8)	676	2M	56B
1399/06/18	22,482	22,482	22,482	23,095	(0.35)	34	106K	2B
1399/06/17	24,120	22,716	24,120	23,177	(1.03)	865	4M	103B
1399/06/16	23,463	22,903	23,463	23,418	2.80	853	3M	66B
1399/06/15	22,903	22,000	22,903	22,780	2.45	1,076	6M	138B
1399/06/12	22,062	22,062	22,852	22,236	(2.23)	1,182	10M	227B
1399/06/11	22,744	22,744	22,885	22,744	(3.0)	311	5M	112B
1399/06/10	24,565	23,135	24,565	23,447	(1.69)	450	3M	61B
1399/06/05	23,865	23,200	23,866	23,850	2.93	1,099	7M	157B
1399/06/04	21,910	21,910	23,264	23,171	2.59	1,042	7M	163B
1399/06/03	22,381	22,380	23,400	22,587	(2.1)	214	754K	17B
1399/06/02	23,666	22,288	23,666	23,072	0.41	922	5M	106B
1399/06/01	23,949	22,665	23,953	22,977	(1.66)	941	5M	123B
1399/05/29	23,273	23,273	23,284	23,365	(4.62)	251	718K	17B
1399/05/28	24,970	23,683	25,147	24,497	0.34	1,578	6M	148B
1399/05/27	24,398	24,388	24,800	24,415	(2.89)	763	4M	88B
1399/05/26	25,500	24,755	26,050	25,142	(1.48)	634	2M	42B
1399/05/25	25,200	24,977	26,521	25,520	(0.89)	1,498	5M	131B
1399/05/22	25,020	24,879	26,417	25,749	0.39	1,934	8M	200B
1399/05/21	25,648	25,648	25,648	25,648	(3.0)	309	2M	41B
1399/05/20	26,571	25,130	26,571	26,441	2.49	1,903	14M	367B
1399/05/19	25,835	25,835	25,835	25,798	2.85	137	758K	20B
1399/05/15	25,770	25,770	25,770	25,083	2.20	147	397K	10B
1399/05/14	25,021	25,021	25,021	24,543	1.03	151	310K	8B
1399/05/13	24,426	24,426	24,426	24,293	2.44	131	733K	18B
1399/05/12	23,721	23,721	23,721	23,715	2.97	127	894K	21B
1399/05/11	23,284	23,284	23,284	23,031	3.86	113	696K	16B
1399/05/08	22,412	22,412	22,412	22,176	1.91	213	639K	14B
1399/05/07	22,222	22,222	22,222	21,760	0.86	154	287K	6B
1399/05/06	21,809	21,809	21,809	21,575	1.89	171	634K	14B
1399/05/05	21,379	21,379	21,379	21,174	3.99	191	800K	17B
1399/05/04	20,549	20,549	20,549	20,361	2.06	176	687K	14B
1399/05/01	20,012	19,500	20,012	19,951	2.68	1,621	7M	132B
1399/04/31	19,450	18,900	19,450	19,430	2.89	853	6M	116B
1399/04/30	19,163	19,163	19,163	18,884	3.47	198	805K	15B
1399/04/29	18,288	18,288	18,288	18,251	2.79	213	1M	20B
1399/04/28	17,756	17,756	17,756	17,756	3.00	307	1M	23B
1399/04/25	16,698	16,698	17,730	17,239	0.15	1,690	13M	217B
1399/04/24	17,508	16,490	17,508	17,214	1.26	664	4M	70B
1399/04/16	17,000	16,720	17,043	16,999	2.73	1,560	7M	127B
1399/04/15	16,274	16,274	17,000	16,547	(1.37)	1,758	6M	102B
1399/04/14	17,650	16,671	17,650	16,777	(2.38)	1,144	4M	66B
1399/04/11	17,780	16,758	17,780	17,186	(0.52)	1,885	10M	177B
1399/04/10	16,550	16,520	17,398	17,276	2.27	1,980	7M	117B
1399/04/09	16,866	16,866	17,380	16,892	(2.85)	1,029	7M	111B
1399/04/08	17,365	17,364	17,700	17,387	(2.87)	452	2M	35B
1399/04/07	18,288	17,224	18,288	17,901	0.82	1,490	6M	108B
1399/04/04	17,089	17,089	18,145	17,756	0.79	1,367	9M	155B
1399/04/03	17,722	16,690	17,722	17,617	2.39	2,054	10M	180B
1399/04/02	17,212	16,811	17,212	17,206	4.96	831	7M	116B
1399/04/01	16,603	16,603	16,603	16,393	1.69	212	718K	12B
1399/03/31	16,219	16,219	16,219	16,120	2.37	197	1M	16B
1399/03/27	15,805	15,805	15,805	15,747	2.62	197	1M	20B
1399/03/26	15,355	15,355	15,355	15,345	4.93	187	1M	22B
1399/03/25	14,685	14,685	14,685	14,624	2.57	221	1M	18B
1399/03/24	14,467	14,467	14,467	14,258	1.51	131	718K	10B
1399/03/21	14,065	14,065	14,065	14,046	2.86	133	1M	20B
1399/03/20	13,946	13,946	13,946	13,656	0.86	58	423K	6B
1399/03/07	13,396	13,396	14,000	13,540	(1.96)	885	3M	37B
1399/03/06	13,805	13,805	14,000	13,810	(2.96)	449	2M	29B
1399/03/03	14,800	14,162	14,800	14,231	(2.52)	792	2M	29B
1399/02/31	15,020	14,490	15,150	14,599	(2.27)	1,037	5M	70B
1399/02/30	14,980	14,601	14,995	14,938	2.60	1,009	4M	53B
1399/02/29	14,593	13,900	14,593	14,559	2.76	804	5M	69B
1399/02/28	13,892	13,890	14,747	14,168	(1.05)	961	4M	56B
1399/02/27	14,400	13,816	14,553	14,319	1.34	1,269	5M	71B
1399/02/24	13,570	13,447	14,276	14,130	1.94	1,388	7M	101B
1399/02/23	14,615	13,765	14,615	13,861	(2.32)	1,559	12M	162B
1399/02/22	14,301	14,110	14,811	14,190	(2.45)	1,647	8M	110B
1399/02/21	15,130	14,299	15,130	14,546	(1.32)	2,032	9M	125B
1399/02/20	14,150	14,150	14,826	14,741	2.40	1,767	8M	124B
1399/02/17	14,311	14,311	14,949	14,395	(2.43)	2,319	12M	179B
1399/02/16	15,410	14,541	15,410	14,753	(1.58)	1,130	4M	54B
1399/02/15	15,066	14,827	15,889	14,990	(3.95)	2,716	10M	151B
1399/02/14	15,607	15,591	15,607	15,607	3.00	1,627	6M	91B
1399/02/13	15,153	15,153	15,153	15,153	3.00	957	3M	52B
1399/02/10	14,031	14,031	14,894	14,712	1.74	2,560	9M	137B
1399/02/09	14,600	14,447	14,805	14,461	(2.9)	1,190	4M	64B
1399/02/08	15,630	14,817	15,630	14,893	(2.5)	2,207	7M	106B
1399/02/07	15,822	14,902	15,822	15,275	(0.57)	2,729	10M	160B
1399/02/06	15,370	15,150	15,384	15,362	2.85	1,306	7M	101B
1399/02/03	14,678	14,426	15,298	14,936	0.43	2,537	8M	118B
1399/02/02	15,400	14,678	15,400	14,872	(1.71)	2,622	9M	139B
1399/02/01	14,450	14,411	15,301	15,131	1.85	3,188	12M	189B
1399/01/31	15,151	14,269	15,151	14,856	0.99	1,713	9M	129B
1399/01/30	14,710	14,710	14,710	14,710	5.00	206	2M	26B
1399/01/27	14,250	14,250	14,250	14,010	1.26	349	677K	10B
1399/01/26	13,847	13,847	13,847	13,835	2.91	545	2M	22B
1399/01/25	13,607	13,607	13,607	13,444	1.76	241	944K	13B
1399/01/24	13,405	13,405	13,405	13,211	3.48	233	1M	15B
1399/01/23	12,829	12,829	12,829	12,767	2.50	271	1M	17B
1399/01/20	12,572	12,572	12,572	12,456	2.05	381	1M	14B
1399/01/19	12,200	12,000	12,232	12,206	2.78	782	3M	37B
1399/01/18	12,037	11,777	12,300	11,876	(2.18)	2,505	10M	115B
1399/01/17	12,300	12,037	12,500	12,141	(2.16)	3,187	10M	124B
1399/01/16	12,710	12,284	12,710	12,409	0.48	3,399	11M	136B
1399/01/11	12,298	12,276	12,639	12,350	(2.41)	2,954	9M	106B
1399/01/10	12,960	12,206	12,960	12,655	0.57	4,409	17M	218B
1399/01/09	12,583	12,583	12,583	12,583	3.00	392	2M	21B
1399/01/06	12,555	12,555	12,555	12,217	2.17	193	745K	9B
1399/01/05	11,968	11,750	11,968	11,958	2.91	793	3M	40B
1398/12/28	11,567	11,347	11,622	11,620	2.98	2,220	13M	150B
1398/12/27	11,340	11,000	11,341	11,284	2.48	2,244	9M	104B
1398/12/26	10,934	10,934	11,272	11,011	(2.32)	3,209	16M	180B
1398/12/25	10,948	10,948	10,948	11,272	(2.19)	216	750K	8B
1398/12/24	11,293	11,293	11,293	11,524	(1.01)	128	579K	7B
1398/12/21	11,600	11,567	11,900	11,642	(2.36)	977	5M	58B
1398/12/20	11,914	11,914	12,201	11,924	(2.91)	1,044	5M	61B
1398/12/19	12,264	11,897	12,264	12,282	(2.86)	222	973K	12B
1398/12/11	12,643	12,516	12,643	12,643	3.00	1,535	10M	130B
1398/12/10	11,800	11,776	12,489	12,275	3.19	2,950	16M	201B
1398/12/07	11,895	11,895	11,895	11,895	3.00	280	3M	31B
1398/12/06	11,549	11,549	11,549	11,549	3.00	133	423K	5B
1398/12/05	11,213	11,213	11,213	11,213	2.99	280	2M	23B
1398/12/04	11,050	10,600	11,130	10,887	0.75	5,878	32M	350B
1398/12/03	10,718	10,718	11,190	10,806	(2.2)	3,617	21M	226B
1398/11/30	11,070	10,701	11,070	11,049	2.80	3,060	21M	235B
1398/11/29	10,300	10,300	10,915	10,748	3.39	1,956	20M	218B
1398/11/28	10,396	10,396	10,396	10,396	(3.0)	182	301K	3B
1398/11/27	10,717	10,717	10,717	10,717	(3.0)	249	450K	5B
1398/11/26	11,370	10,968	11,370	11,048	(2.29)	575	2M	20B
1398/11/23	11,313	11,001	11,313	11,307	2.94	3,581	21M	233B
1398/11/21	11,125	10,255	11,125	10,984	3.66	3,408	20M	220B
1398/11/20	10,596	10,596	10,596	10,596	2.99	133	439K	5B
1398/11/19	10,288	10,288	10,288	10,288	2.99	185	1M	13B
1398/11/16	9,991	9,899	9,991	9,989	2.98	1,696	13M	130B
1398/11/15	9,702	9,538	9,702	9,700	4.98	2,639	26M	254B
1398/11/14	9,240	9,240	9,240	9,240	3.00	137	1M	12B
1398/11/13	8,971	8,971	8,971	8,971	3.00	62	193K	2B
1398/11/12	8,710	8,710	8,710	8,710	2.99	154	859K	7B
1398/11/08	8,457	8,457	8,457	8,457	4.99	177	658K	6B
1398/11/07	8,055	8,055	8,055	8,055	2.99	114	626K	5B
1398/11/06	7,821	7,821	7,821	7,821	2.99	152	1M	9B
1398/11/05	7,594	7,594	7,594	7,594	3.00	65	163K	1B
1398/11/02	7,373	7,373	7,373	7,373	5.00	119	1M	8B
1398/11/01	7,022	7,022	7,022	7,022	2.99	76	426K	3B
1398/10/30	6,818	6,818	6,818	6,818	2.99	58	139K	945M
1398/10/29	6,620	6,620	6,620	6,620	2.99	41	53K	354M
1398/10/28	6,428	6,428	6,428	6,428	5.00	47	232K	1B
1398/10/25	6,122	6,122	6,122	6,122	2.99	54	243K	1B
1398/10/24	5,944	5,944	5,944	5,944	3.00	28	76K	453M
1398/10/23	5,771	5,771	5,771	5,771	3.00	28	51K	297M
1398/10/22	5,603	5,603	5,603	5,603	4.98	39	433K	2B
1398/10/21	5,337	5,337	5,337	5,337	1.99	11	32K	170M
1398/10/18	5,233	5,233	5,233	5,233	1.99	124	1M	7B
1398/10/17	5,131	5,131	5,131	5,131	2.99	66	632K	3B
1398/10/15	4,982	4,982	4,982	4,982	3.00	14	33K	163M
1398/10/14	4,837	4,837	4,837	4,837	2.98	62	361K	2B
1398/07/24	4,697	4,697	4,697	4,697	(2.99)	121	441K	2B
1398/07/23	4,839	4,839	5,065	4,842	(2.93)	144	447K	2B
1398/07/22	5,130	4,978	5,199	4,988	(2.79)	401	1M	6B
1398/07/21	5,220	5,009	5,299	5,131	(0.62)	595	2M	9B
1398/07/20	4,957	4,957	5,198	5,163	2.30	583	2M	11B
1398/07/17	5,030	4,989	5,278	5,047	(1.87)	629	2M	10B
1398/07/16	5,360	5,104	5,360	5,143	(2.24)	531	2M	10B
1398/07/15	5,202	5,202	5,500	5,261	(1.88)	780	4M	21B
1398/07/14	5,600	5,352	5,600	5,362	(2.81)	571	2M	12B
1398/07/13	5,799	5,493	5,799	5,517	(2.56)	1,035	4M	23B
1398/07/10	5,796	5,656	5,800	5,662	(2.88)	552	2M	14B
1398/07/09	6,085	5,731	6,085	5,830	(1.32)	1,007	5M	27B
1398/07/08	5,908	5,900	5,908	5,908	3.00	483	3M	20B
1398/07/07	5,779	5,620	5,779	5,736	2.23	683	2M	11B
1398/07/06	5,495	5,495	5,639	5,611	2.48	1,157	4M	23B
1398/07/03	5,467	5,467	5,645	5,475	(2.86)	1,356	5M	26B
1398/07/02	5,635	5,626	5,710	5,636	(3.44)	451	2M	11B
1398/07/01	5,820	5,800	5,999	5,837	0.29	842	5M	31B
1398/06/31	5,820	5,820	5,820	5,820	0.0	55	159K	928M
1398/06/30	5,820	5,820	5,820	5,820	0.0	30	33K	192M
1398/06/27	5,820	5,820	5,820	5,820	(0.77)	65	127K	740M
1398/06/26	6,000	5,820	6,100	5,865	(2.23)	389	1M	9B
1398/06/25	5,999	5,999	5,999	5,999	0.91	161	1M	6B
1398/06/13	5,811	5,811	6,087	5,945	0.46	1,597	5M	32B
1398/06/12	5,918	5,918	5,918	5,918	(3.0)	242	631K	4B
1398/06/11	6,101	6,101	6,101	6,101	(2.99)	118	689K	4B
1398/06/10	6,289	6,289	6,289	6,289	(2.99)	333	1M	6B
1398/06/09	6,900	6,375	7,080	6,483	(8.47)	3,517	11M	73B
1398/06/06	7,080	7,080	7,290	7,083	(9.95)	2,158	10M	69B
1398/06/05	8,101	7,550	8,101	7,866	3.58	2,268	7M	58B
1398/06/04	7,177	7,050	7,736	7,594	7.98	2,549	9M	70B
1398/06/03	7,245	6,800	7,300	7,033	(3.84)	1,478	5M	38B
1398/06/02	7,191	7,190	7,499	7,314	2.14	1,509	4M	32B
1398/05/30	7,279	7,040	7,283	7,161	1.56	1,252	4M	26B
1398/05/28	6,807	6,807	7,130	7,051	3.51	984	3M	21B
1398/05/27	7,041	6,770	7,041	6,812	(3.28)	1,484	4M	26B
1398/05/26	7,300	6,970	7,300	7,043	(3.53)	1,824	5M	37B
1398/05/23	7,394	7,199	7,620	7,301	(2.04)	1,766	5M	38B
1398/05/22	7,790	7,302	7,790	7,453	(2.37)	1,543	5M	35B
1398/05/20	7,300	7,298	7,830	7,634	7.16	2,581	9M	71B
1398/05/19	7,180	6,900	7,350	7,124	(0.2)	1,746	6M	44B
1398/05/16	7,200	7,012	7,350	7,138	(0.11)	1,394	5M	37B
1398/05/15	7,440	6,800	7,440	7,146	(3.86)	1,797	5M	38B
1398/05/14	7,495	7,202	7,888	7,433	1.93	2,846	9M	67B
1398/05/13	7,030	7,030	7,328	7,292	9.46	2,133	9M	64B
1398/05/12	6,467	6,467	6,875	6,662	2.70	1,544	5M	31B
1398/05/09	6,688	6,311	6,744	6,487	(1.19)	1,231	4M	24B
1398/05/08	6,450	6,302	6,799	6,565	1.99	1,034	3M	17B
1398/05/07	6,720	6,250	6,829	6,437	(3.65)	823	2M	15B
1398/05/06	6,870	6,501	7,077	6,681	(2.37)	930	3M	19B
1398/05/05	6,600	6,393	7,095	6,843	3.45	1,039	3M	22B
1398/05/02	6,400	6,393	6,790	6,615	4.09	1,145	5M	34B
1398/05/01	6,830	6,200	6,830	6,355	(6.97)	1,365	6M	36B
1398/04/31	7,120	6,666	7,290	6,831	(4.81)	1,657	5M	34B
1398/04/30	7,300	7,000	7,650	7,176	(4.12)	1,742	5M	38B
1398/04/29	7,299	7,053	7,800	7,484	5.25	1,882	6M	48B
1398/04/26	6,808	6,808	7,900	7,111	(5.99)	1,863	8M	56B
1398/04/25	7,810	7,449	8,190	7,564	(8.6)	617	2M	16B
1398/04/24	8,000	7,953	8,598	8,276	3.42	2,029	9M	74B
1398/04/23	7,301	7,301	8,280	8,002	2.26	1,435	6M	46B
1398/04/22	8,358	7,600	8,358	7,825	(5.35)	1,951	8M	59B
1398/04/19	8,377	8,000	8,700	8,267	0.27	2,040	11M	90B
1398/04/18	8,190	7,600	8,950	8,245	(2.36)	4,108	19M	159B
1398/04/17	8,784	7,986	8,784	8,444	5.74	5,410	27M	229B
1398/04/16	7,986	7,986	7,986	7,986	10.00	144	2M	16B
1398/04/12	7,260	7,260	7,260	7,260	10.00	47	425K	3B
1398/04/11	6,399	6,300	6,673	6,600	8.79	714	5M	31B
1398/04/10	5,994	5,700	6,290	6,067	6.08	2,386	14M	84B
1398/04/09	5,500	5,400	5,802	5,719	8.42	2,269	13M	75B
1398/04/05	5,000	4,911	5,394	5,275	7.57	2,132	12M	66B
1398/04/04	4,900	4,670	5,000	4,904	2.44	1,334	7M	33B
1398/04/03	4,743	4,655	4,900	4,787	4.18	1,266	6M	31B
1398/04/02	4,499	4,360	4,676	4,595	8.09	1,009	4M	19B
1398/04/01	4,250	4,150	4,555	4,251	(1.41)	505	2M	7B
1398/03/29	4,560	4,239	4,560	4,312	(4.81)	468	2M	8B
1398/03/28	4,546	4,400	4,700	4,530	(1.56)	771	4M	17B
1398/03/27	4,720	4,502	4,760	4,602	(3.46)	689	2M	9B
1398/03/26	4,801	4,650	4,960	4,767	1.99	1,155	5M	24B
1398/03/25	4,600	4,453	4,847	4,674	(2.89)	1,076	5M	26B
1398/03/22	4,850	4,601	4,964	4,813	6.62	2,230	10M	50B
1398/03/21	4,338	4,225	4,678	4,514	6.14	2,529	15M	69B
1398/03/20	4,400	4,160	4,400	4,253	(0.63)	1,012	5M	20B
1398/03/19	4,150	4,129	4,352	4,280	6.52	1,068	5M	21B
1398/03/18	4,085	3,935	4,085	4,018	(1.54)	1,021	3M	13B
1398/03/13	4,200	4,055	4,200	4,081	(3.23)	1,641	7M	28B
1398/03/12	4,200	4,170	4,300	4,217	(0.45)	1,155	5M	21B
1398/03/11	4,235	4,151	4,359	4,236	(0.4)	937	4M	17B
1398/03/08	4,365	4,205	4,365	4,253	(1.96)	781	4M	15B
1398/03/07	4,430	4,241	4,470	4,338	(1.25)	1,213	5M	20B
1398/03/05	4,296	4,296	4,494	4,393	4.40	1,365	5M	20B
1398/03/04	4,198	4,040	4,309	4,208	0.55	1,194	5M	20B
1398/03/01	4,231	4,150	4,287	4,185	0.02	620	3M	13B
1398/02/31	4,076	4,076	4,299	4,184	2.22	721	3M	12B
1398/02/30	4,172	4,030	4,198	4,093	(3.47)	963	5M	19B
1398/02/29	4,310	4,156	4,400	4,240	(3.44)	1,002	5M	20B
1398/02/28	4,331	4,330	4,496	4,391	0.30	618	3M	13B
1398/02/25	4,590	4,266	4,590	4,378	(1.55)	620	3M	11B
1398/02/24	4,310	4,300	4,550	4,447	5.55	962	5M	24B
1398/02/23	4,116	4,116	4,300	4,213	3.46	756	4M	16B
1398/02/22	4,360	3,988	4,360	4,072	(6.46)	728	3M	14B
1398/02/21	4,350	4,050	4,499	4,353	3.20	897	4M	15B
1398/02/18	3,850	3,850	4,350	4,218	3.81	894	3M	14B
1398/02/17	4,376	3,972	4,377	4,063	(7.93)	934	5M	19B
1398/02/16	4,678	4,223	4,695	4,413	(5.42)	1,074	6M	25B
1398/02/15	4,750	4,501	4,848	4,666	(0.91)	1,692	9M	43B
1398/02/14	4,698	4,603	4,777	4,709	2.37	1,489	8M	40B
1398/02/11	4,505	4,470	4,671	4,600	3.23	1,407	6M	29B
1398/02/10	4,570	4,380	4,590	4,456	(4.32)	1,970	9M	38B
1398/02/09	4,730	4,550	4,810	4,657	0.71	1,243	5M	25B
1398/02/08	4,480	4,444	4,750	4,624	5.02	1,391	10M	45B
1398/02/07	4,390	4,261	4,540	4,403	0.89	1,429	6M	27B
1398/02/04	4,439	4,230	4,550	4,364	(2.78)	1,086	4M	18B
1398/02/03	4,531	4,429	4,639	4,489	(2.79)	734	3M	13B
1398/02/02	4,830	4,520	4,830	4,618	(2.12)	1,076	6M	28B
1398/01/31	4,577	4,577	4,838	4,718	6.69	983	4M	21B
1398/01/28	4,461	4,300	4,530	4,422	(3.13)	918	4M	18B
1398/01/27	4,605	4,450	4,700	4,565	(3.61)	1,473	7M	31B
1398/01/26	4,700	4,563	4,912	4,736	(0.25)	1,736	7M	34B
1398/01/25	4,970	4,649	4,970	4,748	(6.0)	2,448	11M	50B
1398/01/24	5,145	4,876	5,300	5,051	2.25	2,487	12M	61B
1398/01/21	4,671	4,671	4,997	4,940	8.74	1,634	10M	49B
1398/01/20	4,414	4,250	4,623	4,543	4.61	1,652	8M	38B
1398/01/19	4,205	4,104	4,490	4,343	1.80	1,632	8M	36B
1398/01/18	4,242	4,153	4,364	4,266	2.77	1,003	4M	18B
1398/01/17	4,244	4,105	4,244	4,151	(1.03)	698	3M	13B
1398/01/11	4,162	4,131	4,295	4,194	1.13	909	4M	16B
1398/01/10	4,240	4,030	4,289	4,147	(1.68)	1,018	4M	16B
1398/01/07	4,346	4,157	4,390	4,218	(2.86)	1,262	5M	22B
1398/01/06	4,299	4,250	4,450	4,342	5.47	1,438	6M	27B
1398/01/05	3,909	3,862	4,248	4,117	6.41	1,358	5M	19B
1397/12/28	3,910	3,840	3,913	3,869	(1.5)	1,051	3M	13B
1397/12/27	3,902	3,860	4,010	3,928	(0.18)	797	3M	12B
1397/12/26	3,900	3,850	4,040	3,935	0.0	1,103	6M	22B
1397/12/25	3,885	3,834	4,050	3,935	1.10	1,202	6M	22B
1397/12/22	3,950	3,801	4,075	3,892	(2.19)	1,490	7M	26B
1397/12/21	4,032	3,900	4,188	3,979	(3.63)	1,373	5M	21B
1397/12/20	4,202	3,990	4,290	4,129	(0.15)	1,770	8M	34B
1397/12/19	3,949	3,802	4,299	4,135	2.91	2,456	13M	53B
1397/12/18	4,200	3,910	4,200	4,018	(6.32)	2,259	10M	41B
1397/12/15	4,498	4,081	4,549	4,289	(1.2)	2,441	11M	49B
1397/12/14	4,220	4,013	4,560	4,341	2.38	3,177	16M	70B
1397/12/13	4,310	4,111	4,366	4,240	6.24	3,249	17M	73B
1397/12/12	3,699	3,668	4,062	3,991	8.07	1,709	13M	51B
1397/12/11	3,640	3,588	3,790	3,693	(4.13)	1,957	9M	34B
1397/12/08	3,900	3,706	4,000	3,852	4.84	3,899	20M	77B
1397/12/07	3,602	3,460	3,751	3,674	7.74	3,056	19M	70B
1397/12/06	3,250	3,204	3,500	3,410	4.92	2,967	16M	54B
1397/12/05	3,151	3,151	3,338	3,250	(3.22)	717	3M	9B
1397/12/04	3,521	3,201	3,521	3,358	(2.86)	1,779	10M	35B
1397/12/01	3,480	3,350	3,580	3,457	3.88	2,333	14M	48B
1397/11/30	3,260	3,220	3,453	3,328	3.61	2,863	20M	66B
1397/11/29	3,039	3,039	3,299	3,212	3.98	1,551	9M	30B
1397/11/28	3,100	3,040	3,150	3,089	(1.4)	564	2M	7B
1397/11/27	3,130	3,105	3,180	3,133	0.48	569	2M	7B
1397/11/24	3,186	3,100	3,186	3,118	(1.8)	618	2M	8B
1397/11/23	3,160	3,130	3,250	3,175	(1.03)	623	3M	9B
1397/11/21	3,293	3,149	3,319	3,208	(0.53)	772	4M	13B
1397/11/17	3,121	3,020	3,350	3,225	3.50	2,370	19M	61B
1397/11/16	3,200	3,080	3,200	3,116	(2.75)	734	4M	14B
1397/11/15	3,138	3,138	3,299	3,204	2.56	435	3M	8B
1397/11/14	3,167	3,092	3,240	3,124	(3.19)	606	3M	10B
1397/11/13	3,295	3,180	3,383	3,227	(5.7)	1,055	6M	20B
1397/11/10	3,554	3,300	3,570	3,422	(3.06)	554	3M	9B
1397/11/09	3,460	3,455	3,650	3,530	0.40	572	3M	11B
1397/11/08	3,492	3,380	3,600	3,516	2.33	682	3M	11B
1397/11/07	3,479	3,352	3,500	3,436	(1.07)	502	3M	10B
1397/11/06	3,480	3,351	3,547	3,473	1.31	682	3M	12B
1397/11/03	3,300	3,300	3,489	3,428	4.64	818	4M	13B
1397/11/02	3,180	3,171	3,380	3,276	1.33	454	2M	6B
1397/11/01	3,371	3,151	3,480	3,233	(6.48)	796	4M	13B
1397/10/30	3,512	3,360	3,549	3,457	(3.44)	1,155	5M	19B
1397/10/29	3,549	3,453	3,700	3,580	(1.86)	805	3M	12B
1397/10/26	3,780	3,500	3,780	3,648	4.41	2,114	11M	40B
1397/10/25	3,310	3,297	3,612	3,494	6.39	1,736	10M	36B
1397/10/24	3,289	3,240	3,333	3,284	0.46	621	3M	10B
1397/10/23	3,328	3,222	3,349	3,269	(0.85)	592	3M	8B
1397/10/22	3,300	3,233	3,370	3,297	0.27	825	3M	11B
1397/10/19	3,247	3,247	3,340	3,288	0.34	744	3M	9B
1397/10/18	3,180	3,156	3,398	3,277	2.18	831	4M	13B
1397/10/17	3,220	3,150	3,248	3,207	0.31	703	3M	10B
1397/10/16	3,250	3,152	3,250	3,197	(0.03)	630	3M	8B
1397/10/15	3,195	3,151	3,250	3,198	0.44	526	2M	7B
1397/10/12	3,325	3,138	3,325	3,184	(3.84)	1,121	6M	18B
1397/10/11	3,168	3,168	3,404	3,311	4.51	2,080	12M	40B
1397/10/10	3,179	3,138	3,404	3,168	2.36	630	17M	52B
1397/10/09	3,100	3,050	3,170	3,095	(1.02)	434	3M	8B
1397/10/08	3,100	3,090	3,170	3,127	2.02	455	2M	7B
1397/10/05	3,021	3,021	3,110	3,065	0.79	496	2M	7B
1397/10/04	3,065	3,018	3,077	3,041	(2.34)	415	2M	6B
1397/10/03	3,185	3,081	3,185	3,114	(1.02)	443	2M	7B
1397/10/02	3,111	3,100	3,200	3,146	1.16	496	3M	8B
1397/10/01	3,059	3,050	3,160	3,110	2.78	751	4M	14B
1397/09/28	3,030	2,970	3,100	3,026	(1.47)	1,033	8M	24B
1397/09/27	3,100	3,013	3,150	3,071	(2.29)	406	2M	6B
1397/09/26	3,185	3,095	3,250	3,143	(1.47)	447	3M	9B
1397/09/25	3,152	3,130	3,250	3,190	(0.56)	532	3M	9B
1397/09/24	3,280	3,170	3,338	3,208	(2.46)	540	3M	11B
1397/09/21	3,379	3,152	3,400	3,289	(0.39)	952	5M	15B
1397/09/19	3,189	3,115	3,420	3,302	5.53	2,032	12M	38B
1397/09/18	3,170	3,000	3,240	3,129	0.87	1,720	13M	40B
1397/09/17	3,180	3,051	3,180	3,102	(4.05)	930	4M	14B
1397/09/14	3,207	3,122	3,350	3,233	0.81	1,761	10M	33B
1397/09/13	2,940	2,931	3,231	3,207	9.16	1,809	17M	54B
1397/09/12	2,982	2,850	3,038	2,938	0.20	284	1M	4B
1397/09/11	2,810	2,700	3,000	2,932	2.02	293	1M	4B
1397/09/10	3,179	2,835	3,179	2,874	(8.73)	501	3M	7B
1397/09/07	3,250	3,052	3,250	3,149	(0.94)	338	7M	22B
1397/09/06	3,065	3,065	3,250	3,179	1.47	230	989K	3B
1397/09/05	3,300	3,050	3,300	3,133	(5.06)	286	1M	4B
1397/09/03	3,277	3,201	3,400	3,300	1.95	328	2M	5B
1397/08/30	3,297	3,200	3,297	3,237	1.22	271	1M	4B
1397/08/29	3,250	3,136	3,355	3,198	(3.03)	301	1M	5B
1397/08/28	3,385	3,223	3,450	3,298	(1.08)	351	2M	6B
1397/08/27	3,412	3,210	3,630	3,334	(5.69)	420	2M	6B
1397/08/26	3,698	3,437	3,698	3,535	(0.95)	400	2M	6B
1397/08/23	3,380	3,350	3,700	3,569	0.14	803	5M	19B
1397/08/22	3,511	3,431	3,699	3,564	4.00	954	5M	18B
1397/08/21	3,177	3,177	3,461	3,427	8.90	1,090	7M	26B
1397/08/20	3,344	3,015	3,344	3,147	(5.21)	1,078	17M	55B
1397/08/19	3,253	3,190	3,400	3,320	1.47	549	3M	10B
1397/08/15	3,311	3,180	3,385	3,272	(3.2)	942	6M	18B
1397/08/14	3,570	3,261	3,570	3,380	2.27	934	6M	22B
1397/07/24	3,500	3,010	3,500	3,305	(0.48)	1,269	9M	31B
1397/07/23	3,099	3,099	3,408	3,321	7.03	266	2M	7B
1397/07/22	3,103	3,103	3,103	3,103	(9.98)	4	16K	48M
1397/07/21	3,447	3,447	3,447	3,447	(10.0)	17	90K	310M
1397/07/18	3,830	3,830	3,830	3,830	(9.99)	32	152K	582M
1397/07/17	4,255	4,255	4,255	4,255	(9.99)	78	314K	1B
1397/07/16	4,727	4,727	4,727	4,727	(10.0)	5	24K	112M
1397/07/15	5,252	5,252	5,252	5,252	(9.99)	4	13K	69M
1397/07/09	5,856	5,701	5,856	5,835	9.56	28	110K	644M
1397/07/08	5,099	5,099	5,372	5,326	9.05	569	3M	15B
1397/07/07	4,700	4,450	5,150	4,884	3.04	680	3M	15B
1397/07/04	4,850	4,672	4,850	4,740	3.38	632	3M	14B
1397/07/03	4,600	4,343	4,724	4,585	6.41	961	5M	21B
1397/07/02	4,200	4,020	4,500	4,309	3.06	972	5M	23B
1397/07/01	4,200	3,960	4,355	4,181	2.05	722	3M	14B
1397/06/31	4,108	3,957	4,108	4,097	9.69	748	5M	19B
1397/06/27	3,555	3,555	3,860	3,735	5.60	856	5M	18B
1397/06/26	3,382	3,380	3,645	3,537	2.64	568	4M	13B
1397/06/25	3,390	3,289	3,620	3,446	(4.7)	562	3M	11B
1397/06/24	3,470	3,375	3,800	3,616	4.42	1,039	6M	23B
1397/06/21	3,390	3,052	3,650	3,463	(3.02)	988	7M	24B
1397/06/19	3,579	3,457	3,579	3,571	7.75	59	627K	2B
1397/06/18	3,151	3,071	3,357	3,314	8.58	628	5M	16B
1397/06/17	3,059	2,971	3,059	3,052	9.74	557	6M	17B
1397/06/14	2,750	2,682	2,801	2,781	9.19	382	4M	11B
1397/06/13	2,497	2,419	2,679	2,547	4.56	1,311	14M	36B
1397/06/12	2,540	2,391	2,540	2,436	(4.21)	185	1M	3B
1397/06/11	2,550	2,430	2,650	2,543	2.21	392	2M	5B
1397/06/10	2,430	2,371	2,536	2,488	3.88	196	781K	2B
1397/06/07	2,435	2,361	2,459	2,395	(1.76)	123	653K	2B
1397/06/06	2,527	2,352	2,547	2,438	(4.28)	218	1M	3B
1397/06/05	2,590	2,455	2,700	2,547	(0.93)	342	1M	4B
1397/06/04	2,450	2,450	2,634	2,571	7.35	404	2M	5B
1397/06/03	2,390	2,300	2,430	2,395	2.57	222	1M	2B
1397/05/30	2,252	2,250	2,414	2,335	1.83	259	648K	2B
1397/05/29	2,330	2,250	2,330	2,293	(2.43)	144	658K	2B
1397/05/28	2,402	2,310	2,402	2,350	(0.63)	180	863K	2B
1397/05/27	2,288	2,251	2,426	2,365	5.63	382	2M	4B
1397/05/24	2,320	2,190	2,320	2,239	1.04	139	914K	2B
1397/05/23	2,230	2,190	2,280	2,216	(1.82)	179	862K	2B
1397/05/22	2,254	2,200	2,368	2,257	(1.35)	107	735K	2B
1397/05/21	2,387	2,251	2,387	2,288	(0.48)	40	155K	354M
1397/05/20	2,272	2,220	2,430	2,299	0.74	202	1M	3B
1397/05/17	2,290	2,223	2,330	2,282	(0.39)	120	602K	1B
1397/05/16	2,257	2,257	2,387	2,291	0.48	121	748K	2B
1397/05/15	2,323	2,242	2,390	2,280	(5.86)	240	1M	3B
1397/05/14	2,562	2,261	2,669	2,422	(1.62)	671	4M	9B
1397/05/13	2,170	2,170	2,495	2,462	8.51	428	3M	7B
1397/05/10	2,221	2,200	2,347	2,269	3.84	233	1M	3B
1397/05/09	2,101	2,020	2,280	2,185	0.83	214	797K	2B
1397/05/08	2,244	2,100	2,294	2,167	(5.16)	126	484K	1B
1397/05/07	2,221	2,221	2,324	2,285	2.97	87	667K	2B
1397/05/06	2,389	2,112	2,389	2,219	(4.15)	53	201K	447M
1397/05/03	2,328	2,270	2,356	2,315	0.87	113	473K	1B
1397/05/02	2,302	2,252	2,329	2,295	0.88	54	180K	412M
1397/05/01	2,402	2,240	2,402	2,275	(6.65)	162	920K	2B
1397/04/31	2,423	2,401	2,480	2,437	1.63	114	546K	1B
1397/04/30	2,300	2,260	2,400	2,398	4.67	411	15M	37B
1397/04/27	2,368	2,240	2,369	2,291	(1.59)	45	262K	601M
1397/04/26	2,283	2,270	2,390	2,328	5.96	271	795K	2B
1397/04/25	2,162	1,959	2,288	2,197	0.97	278	1M	3B
1397/04/24	2,180	2,155	2,253	2,176	(1.54)	79	236K	513M
1397/04/23	2,175	2,168	2,242	2,210	0.87	106	299K	662M
1397/04/20	2,250	2,150	2,250	2,191	(3.82)	179	722K	2B
1397/04/19	2,200	2,200	2,320	2,278	(2.15)	132	746K	2B
1397/04/17	2,386	2,315	2,386	2,328	0.13	75	311K	723M
1397/04/16	2,396	2,296	2,396	2,325	(1.48)	169	605K	1B
1397/04/13	2,340	2,300	2,444	2,360	(2.88)	97	324K	765M
1397/04/12	2,519	2,365	2,519	2,430	(2.13)	103	554K	1B
1397/04/11	2,430	2,430	2,600	2,483	1.35	108	592K	1B
1397/04/10	2,498	2,410	2,529	2,450	1.03	187	1M	3B
1397/04/09	2,400	2,361	2,453	2,425	(0.25)	36	127K	309M
1397/04/06	2,552	2,405	2,552	2,431	(2.99)	66	216K	526M
1397/04/05	2,513	2,464	2,539	2,506	(0.79)	80	645K	2B
1397/04/04	2,511	2,471	2,570	2,526	0.84	167	1M	3B
1397/04/03	2,560	2,465	2,560	2,505	(1.07)	142	999K	3B
1397/04/02	2,578	2,431	2,599	2,532	4.63	190	1M	3B
1397/03/30	2,450	2,401	2,488	2,420	0.17	170	1M	3B
1397/03/29	2,426	2,390	2,481	2,416	(4.77)	232	2M	4B
1397/03/28	2,570	2,498	2,583	2,537	(2.54)	163	940K	2B
1397/03/27	2,590	2,565	2,692	2,603	0.04	279	1M	3B
1397/03/23	2,500	2,500	2,690	2,602	4.46	250	1M	4B
1397/03/22	2,542	2,450	2,572	2,491	(1.62)	137	505K	1B
1397/03/21	2,346	2,345	2,553	2,532	5.41	937	8M	20B
1397/03/20	2,498	2,342	2,498	2,402	(2.52)	93	355K	853M
1397/03/19	2,490	2,413	2,548	2,464	(0.92)	103	259K	639M
1397/03/13	2,400	2,400	2,570	2,487	5.07	288	1M	3B
1397/03/12	2,316	2,316	2,415	2,367	(2.39)	180	537K	1B
1397/03/09	2,497	2,350	2,515	2,425	(1.34)	219	723K	2B
1397/03/08	2,560	2,415	2,560	2,458	(4.28)	276	1M	3B
1397/03/07	2,659	2,500	2,660	2,568	(2.98)	217	963K	2B
1397/03/06	2,561	2,561	2,699	2,647	4.46	254	859K	2B
1397/03/05	2,601	2,472	2,639	2,534	(3.43)	1,814	16M	41B
1397/03/02	2,691	2,603	2,691	2,624	(2.49)	224	1M	3B
1397/03/01	2,721	2,670	2,721	2,691	(4.0)	272	1M	4B
1397/02/31	2,800	2,715	2,886	2,803	2.82	661	3M	10B
1397/02/30	2,723	2,700	2,741	2,726	(0.62)	208	1M	3B
1397/02/29	2,843	2,700	2,847	2,743	(3.52)	366	2M	6B
1397/02/26	2,860	2,750	2,964	2,843	1.72	944	5M	14B
1397/02/25	2,636	2,612	2,853	2,795	4.88	575	3M	9B
1397/02/24	2,699	2,600	2,750	2,665	(2.02)	303	1M	4B
1397/02/23	2,800	2,660	2,800	2,720	(0.91)	255	1M	4B
1397/02/22	2,697	2,600	2,845	2,745	5.21	327	2M	5B
1397/02/19	2,636	2,455	2,700	2,609	(3.48)	146	580K	2B
1397/02/18	2,660	2,650	2,777	2,703	1.77	273	1M	3B
1397/02/17	2,735	2,600	2,735	2,656	(2.71)	221	496K	1B
1397/02/16	2,881	2,650	2,881	2,730	(2.5)	349	2M	4B
1397/02/15	2,670	2,650	2,899	2,800	5.86	766	3M	10B
1397/02/11	2,680	2,556	2,735	2,645	(1.49)	270	1M	3B
1397/02/10	2,690	2,626	2,718	2,685	1.05	200	884K	2B
1397/02/09	2,550	2,520	2,739	2,657	2.11	453	2M	6B
1397/02/08	2,680	2,501	2,760	2,602	(3.56)	533	2M	5B
1397/02/05	2,662	2,600	2,800	2,698	5.02	672	3M	8B
1397/02/04	2,520	2,440	2,653	2,569	6.51	729	3M	9B
1397/02/03	2,283	2,283	2,460	2,412	7.82	394	2M	5B
1397/02/02	2,360	2,177	2,360	2,237	(6.71)	606	3M	6B
1397/02/01	2,479	2,071	2,480	2,398	6.34	885	6M	13B
1397/01/29	2,255	2,255	2,255	2,255	10.00	19	163K	368M
1397/01/28	2,037	1,952	2,064	2,050	9.22	203	1M	2B
1397/01/27	1,930	1,824	1,946	1,877	(4.96)	349	2M	3B
1397/01/26	2,073	1,905	2,074	1,975	(4.59)	140	484K	956M
1397/01/22	2,245	1,993	2,245	2,070	(6.5)	229	786K	2B
1397/01/21	2,190	2,190	2,260	2,214	0.87	72	223K	493M
1397/01/20	2,235	2,123	2,252	2,195	(2.79)	94	238K	523M
1397/01/19	2,291	2,220	2,311	2,258	(0.96)	65	195K	440M
1397/01/18	2,250	2,224	2,355	2,280	3.12	204	1M	3B
1397/01/15	2,290	2,200	2,290	2,211	(2.04)	87	305K	674M
1397/01/14	2,230	2,220	2,299	2,257	0.18	59	137K	310M
1397/01/08	2,267	2,223	2,300	2,253	(0.71)	56	224K	505M
1397/01/07	2,280	2,250	2,329	2,269	(1.22)	75	615K	1B
1397/01/06	2,274	2,274	2,373	2,297	0.92	30	103K	236M
1397/01/05	2,277	2,270	2,310	2,276	(1.3)	13	16K	37M
1396/12/28	2,300	2,252	2,389	2,306	2.95	89	143K	330M
1396/12/27	2,231	2,213	2,325	2,240	(1.28)	63	247K	554M
1396/12/26	2,390	2,242	2,390	2,269	(4.74)	102	270K	612M
1396/12/21	2,399	2,331	2,442	2,382	2.19	98	240K	571M
1396/12/20	2,221	2,212	2,424	2,331	2.55	226	849K	2B
1396/12/19	2,291	2,220	2,326	2,273	(1.04)	94	287K	651M
1396/12/16	2,315	2,270	2,343	2,297	(3.04)	115	321K	737M
1396/12/15	2,399	2,331	2,428	2,369	(1.37)	107	411K	974M
1396/12/14	2,417	2,367	2,466	2,402	(0.74)	101	437K	1B
1396/12/13	2,360	2,350	2,549	2,420	1.98	137	507K	1B
1396/12/12	2,359	2,349	2,450	2,373	(1.94)	164	732K	2B
1396/12/09	2,470	2,380	2,470	2,420	(1.26)	163	511K	1B
1396/12/08	2,470	2,422	2,500	2,451	(1.96)	114	339K	831M
1396/12/07	2,450	2,450	2,531	2,500	1.92	115	478K	1B
1396/12/06	2,555	2,400	2,555	2,453	(5.25)	218	1M	3B
1396/12/05	2,634	2,558	2,690	2,589	(1.67)	118	474K	1B
1396/12/02	2,739	2,613	2,739	2,633	(2.19)	122	462K	1B
1396/11/30	2,650	2,650	2,741	2,692	0.67	51	125K	335M
1396/11/29	2,700	2,648	2,770	2,674	(2.83)	177	754K	2B
1396/11/28	2,700	2,600	2,869	2,752	2.76	404	2M	5B
1396/11/25	2,750	2,600	2,781	2,678	(1.14)	223	1M	3B
1396/11/24	2,720	2,666	2,769	2,709	(0.44)	99	427K	1B
1396/11/23	2,800	2,681	2,800	2,721	(2.05)	137	571K	2B
1396/11/21	2,700	2,700	2,890	2,778	1.24	262	1M	3B
1396/11/18	2,660	2,660	2,794	2,744	1.55	154	543K	1B
1396/11/17	2,750	2,625	2,800	2,702	(6.15)	290	803K	2B
1396/11/16	2,821	2,741	2,979	2,879	5.30	485	3M	9B
1396/11/15	2,520	2,520	2,929	2,734	1.82	587	5M	13B
1396/11/14	2,701	2,649	2,788	2,685	(1.76)	92	745K	2B
1396/11/11	2,875	2,648	2,875	2,733	(4.81)	141	629K	2B
1396/11/10	2,720	2,720	2,950	2,871	3.38	281	1M	4B
1396/11/09	2,838	2,710	2,860	2,777	(3.27)	194	866K	2B
1396/11/08	2,912	2,700	3,054	2,871	(0.52)	559	3M	8B
1396/11/07	2,886	2,886	2,886	2,886	9.98	65	923K	3B
1396/11/04	2,580	2,562	2,761	2,624	4.54	587	8M	20B
1396/11/03	2,422	2,422	2,570	2,510	0.36	394	5M	14B
1396/11/02	2,511	2,410	2,545	2,501	(3.17)	157	872K	2B
1396/11/01	2,730	2,501	2,730	2,583	(1.9)	120	477K	1B
1396/10/30	2,600	2,580	2,692	2,633	1.35	191	2M	5B
1396/10/27	2,694	2,566	2,694	2,598	(2.11)	66	232K	603M
1396/10/26	2,623	2,550	2,769	2,654	(2.21)	122	801K	2B
1396/10/25	2,550	2,550	2,773	2,714	7.66	290	2M	4B
1396/10/24	2,358	2,350	2,588	2,521	3.66	136	571K	1B
1396/10/23	2,442	2,400	2,499	2,432	1.16	35	202K	491M
1396/10/20	2,352	2,351	2,458	2,404	(0.58)	50	185K	446M
1396/10/19	2,510	2,359	2,510	2,418	(3.63)	57	205K	496M
1396/10/18	2,578	2,442	2,598	2,509	(0.28)	64	222K	556M
1396/10/17	2,445	2,445	2,596	2,516	5.71	70	186K	467M
1396/10/16	2,370	2,313	2,444	2,380	4.66	68	278K	662M
1396/10/13	2,430	2,222	2,430	2,274	(6.54)	86	350K	796M
1396/10/12	2,381	2,381	2,479	2,433	2.06	20	30K	74M
1396/10/11	2,320	2,201	2,498	2,384	2.14	59	229K	545M
1396/10/10	2,450	2,313	2,469	2,334	(9.18)	127	484K	1B
1396/10/09	2,661	2,451	2,661	2,570	(3.64)	84	255K	655M
1396/10/06	2,675	2,661	2,675	2,667	(1.22)	19	32K	84M
1396/10/05	2,660	2,660	2,740	2,700	1.24	62	181K	489M
1396/10/04	2,664	2,657	2,700	2,667	(1.33)	30	94K	250M
1396/10/03	2,725	2,650	2,740	2,703	0.97	62	326K	881M
1396/10/02	2,684	2,650	2,730	2,677	(1.0)	23	47K	126M
1396/09/29	2,720	2,682	2,743	2,704	0.63	60	163K	441M
1396/09/28	2,650	2,632	2,778	2,687	1.86	62	215K	579M
1396/09/27	2,659	2,611	2,672	2,638	(1.16)	44	156K	412M
1396/09/26	2,701	2,610	2,721	2,669	(2.02)	96	403K	1B
1396/09/25	2,651	2,651	2,780	2,724	(1.41)	86	235K	640M
1396/09/22	2,662	2,662	2,856	2,763	3.64	74	199K	549M
1396/09/21	2,753	2,611	2,753	2,666	(3.27)	113	436K	1B
1396/09/20	2,813	2,731	2,830	2,756	(4.77)	99	296K	815M
1396/09/19	3,000	2,846	3,000	2,894	(0.89)	61	205K	594M
1396/09/18	3,167	2,886	3,167	2,920	(5.1)	48	168K	492M
1396/09/14	3,170	3,054	3,170	3,077	0.23	124	670K	2B
1396/09/13	3,088	2,935	3,189	3,070	5.83	346	2M	5B
1396/09/12	2,621	2,621	2,921	2,901	9.22	112	792K	2B
1396/09/11	2,675	2,580	2,675	2,656	(0.78)	182	1M	3B
1396/09/08	2,700	2,650	2,728	2,677	(2.33)	191	209K	560M
1396/09/07	2,790	2,700	2,821	2,741	(0.11)	40	117K	319M
1396/09/05	2,714	2,700	2,790	2,744	(0.51)	72	248K	680M
1396/09/04	2,852	2,710	2,900	2,758	(3.94)	60	275K	757M
1396/09/01	3,089	2,850	3,089	2,871	(3.72)	61	149K	428M
1396/08/30	3,270	2,810	3,270	2,982	(4.24)	162	511K	2B
1396/08/29	3,290	2,970	3,290	3,114	3.39	46	112K	349M
1396/08/27	3,100	2,550	3,100	3,012	(0.03)	32	131K	394M
1396/08/24	3,050	3,050	3,050	3,013	0.13	6	13K	41M
1396/07/25	3,147	2,975	3,147	3,009	(2.59)	151	799K	2B
1396/07/24	3,112	3,061	3,125	3,089	(1.31)	33	96K	296M
1396/07/23	3,197	3,100	3,198	3,130	(2.89)	56	190K	595M
1396/07/22	3,299	3,113	3,299	3,223	2.91	58	273K	878M
1396/07/19	3,260	3,101	3,260	3,132	(1.11)	18	75K	234M
1396/07/18	3,230	3,080	3,300	3,167	(0.06)	42	337K	1B
1396/07/17	3,300	3,150	3,300	3,169	(3.56)	69	322K	1B
1396/07/16	3,250	3,234	3,440	3,286	0.92	35	124K	408M
1396/07/15	3,252	3,200	3,478	3,256	(3.35)	96	582K	2B
1396/07/12	3,400	3,300	3,435	3,369	2.03	43	149K	503M
1396/07/11	3,300	3,251	3,450	3,302	0.27	52	155K	512M
1396/07/10	3,175	3,175	3,468	3,293	(6.53)	82	452K	1B
1396/07/05	3,688	3,451	3,688	3,523	(3.98)	67	432K	2B
1396/07/04	3,590	3,571	3,749	3,669	3.24	183	906K	3B
1396/07/03	3,479	3,400	3,659	3,554	5.09	297	1M	5B
1396/07/02	3,498	3,249	3,498	3,382	(1.49)	196	994K	3B
1396/07/01	3,600	3,295	3,630	3,433	(4.77)	138	790K	3B
1396/06/29	3,700	3,500	3,700	3,605	(2.36)	139	1M	4B
1396/06/28	3,700	3,580	3,747	3,692	(0.22)	266	2M	9B
1396/06/27	3,698	3,620	3,799	3,700	0.95	157	1M	4B
1396/06/26	3,590	3,587	3,790	3,665	5.62	213	1M	5B
1396/06/25	3,300	3,300	3,660	3,470	(1.59)	272	2M	7B
1396/06/22	3,580	3,300	3,623	3,526	7.04	567	4M	13B
1396/06/21	3,197	3,190	3,339	3,294	8.50	373	3M	9B
1396/06/20	2,999	2,886	3,096	3,036	7.85	363	2M	7B
1396/06/19	2,573	2,570	2,885	2,815	7.32	131	1M	4B
1396/06/15	2,638	2,569	2,657	2,623	1.59	118	514K	1B
1396/06/14	2,640	2,542	2,640	2,582	(0.65)	45	325K	838M
1396/06/13	2,640	2,487	2,640	2,599	1.72	74	205K	533M
1396/06/12	2,430	2,407	2,638	2,555	4.03	129	950K	2B
1396/06/11	2,445	2,443	2,490	2,456	(0.69)	50	395K	971M
1396/06/08	2,425	2,425	2,499	2,473	0.98	69	349K	863M
1396/06/07	2,431	2,431	2,520	2,449	(0.77)	76	499K	1B
1396/06/06	2,485	2,420	2,519	2,468	(0.6)	88	426K	1B
1396/06/05	2,539	2,456	2,539	2,483	0.28	53	179K	445M
1396/06/04	2,464	2,426	2,520	2,476	(0.96)	83	555K	1B
1396/06/01	2,543	2,481	2,595	2,500	(0.87)	76	262K	655M
1396/05/31	2,465	2,460	2,570	2,522	0.44	68	321K	810M
1396/05/30	2,483	2,483	2,560	2,511	1.13	70	316K	794M
1396/05/29	2,567	2,442	2,568	2,483	(1.51)	46	142K	352M
1396/05/28	2,657	2,455	2,657	2,521	(2.06)	100	428K	1B
1396/05/25	2,680	2,523	2,738	2,574	(3.88)	111	401K	1B
1396/05/24	2,622	2,611	2,794	2,678	(1.07)	69	238K	636M
1396/05/23	2,556	2,556	2,827	2,707	0.04	139	518K	1B
1396/05/22	2,810	2,625	2,840	2,706	(6.07)	206	912K	2B
1396/05/21	2,850	2,850	2,947	2,881	0.14	53	163K	470M
1396/05/18	2,900	2,821	2,984	2,877	(0.31)	78	214K	616M
1396/05/17	2,915	2,851	2,960	2,886	(1.8)	83	362K	1B
1396/05/16	2,907	2,906	2,968	2,939	(2.23)	84	262K	770M
1396/05/15	3,090	2,888	3,151	3,006	(3.31)	146	447K	1B
1396/05/11	3,000	2,950	3,150	3,109	4.22	222	941K	3B
1396/05/10	2,801	2,800	3,090	2,983	5.78	388	2M	7B
1396/05/09	2,787	2,750	2,870	2,820	1.18	142	804K	2B
1396/05/08	2,801	2,661	2,900	2,787	(0.36)	127	490K	1B
1396/05/07	2,898	2,750	2,898	2,797	(3.12)	45	242K	676M
1396/05/04	3,010	2,801	3,010	2,887	(5.99)	119	936K	3B
1396/05/03	3,019	2,938	3,155	3,071	4.74	293	1M	3B
1396/05/02	2,850	2,849	3,039	2,932	3.82	162	1M	3B
1396/05/01	2,995	2,781	3,068	2,824	(2.52)	180	1M	4B
1396/04/31	2,850	2,830	3,000	2,897	(5.2)	114	629K	2B
1396/04/28	3,259	2,851	3,259	3,056	2.21	174	1M	3B
1396/04/27	3,032	2,861	3,032	2,990	8.45	242	2M	6B
1396/04/26	2,600	2,600	2,801	2,757	8.24	240	2M	6B
1396/04/25	2,523	2,520	2,620	2,547	(2.04)	59	436K	1B
1396/04/24	2,670	2,512	2,777	2,600	(0.27)	129	738K	2B
1396/04/21	2,534	2,501	2,670	2,607	2.60	181	770K	2B
1396/04/20	2,618	2,402	2,720	2,541	(3.49)	123	930K	2B
1396/04/19	2,600	2,482	2,719	2,633	(4.5)	277	1M	4B
1396/04/18	3,000	2,512	3,000	2,757	0.69	295	2M	5B
1396/04/17	2,749	2,690	2,767	2,738	8.82	111	874K	2B
1396/04/14	2,397	2,397	2,563	2,516	7.98	150	1M	3B
1396/04/13	2,310	2,306	2,360	2,330	(0.43)	49	375K	873M
1396/04/12	2,493	2,300	2,493	2,340	(3.47)	71	595K	1B
1396/04/11	2,595	2,371	2,595	2,424	(3.81)	26	226K	548M
1396/04/10	2,699	2,451	2,699	2,520	(2.29)	70	526K	1B
1396/04/07	2,535	2,470	2,669	2,579	5.74	73	206K	531M
1396/04/04	2,443	2,355	2,499	2,439	5.36	81	186K	453M
1396/04/03	2,212	2,210	2,370	2,315	0.13	117	597K	1B
1396/03/31	2,200	2,200	2,449	2,312	1.58	77	551K	1B
1396/03/30	2,306	2,210	2,319	2,276	0.93	103	415K	945M
1396/03/29	2,496	2,211	2,496	2,255	(5.33)	112	635K	1B
1396/03/28	2,549	2,350	2,549	2,382	(3.99)	37	179K	426M
1396/03/27	2,699	2,373	2,699	2,481	(4.17)	61	351K	872M
1396/03/24	2,600	2,500	2,650	2,589	3.52	83	690K	2B
1396/03/23	2,600	2,470	2,640	2,501	(3.88)	74	359K	898M
1396/03/22	2,418	2,418	2,700	2,602	2.08	205	1M	3B
1396/03/21	2,849	2,500	2,849	2,549	(6.22)	154	621K	2B
1396/03/20	2,695	2,502	2,789	2,718	1.61	170	880K	2B
1396/03/17	2,800	2,615	2,849	2,675	(7.92)	304	2M	5B
1396/03/16	3,028	2,768	3,100	2,905	(4.06)	210	717K	2B
1396/03/13	3,360	3,000	3,360	3,028	(5.9)	168	753K	2B
1396/03/10	3,400	3,110	3,400	3,218	(5.63)	183	716K	2B
1396/03/09	3,489	3,300	3,500	3,410	(1.7)	222	1M	3B
1396/03/08	3,290	3,280	3,580	3,469	6.28	410	3M	9B
1396/03/07	3,400	3,171	3,400	3,264	(3.75)	218	992K	3B
1396/03/06	3,410	3,273	3,500	3,391	(3.11)	188	1M	4B
1396/03/03	3,590	3,400	3,599	3,500	1.27	209	1M	4B
1396/03/02	3,650	3,273	3,698	3,456	(4.95)	469	4M	14B
1396/03/01	3,497	3,477	3,829	3,636	3.97	198	2M	6B
1396/02/31	3,600	3,360	3,601	3,497	1.16	162	1M	4B
1396/02/30	3,498	3,277	3,750	3,457	(2.73)	222	1M	4B
1396/02/27	3,666	3,502	3,700	3,554	(7.47)	154	914K	3B
1396/02/26	3,750	3,602	3,928	3,841	7.53	323	2M	9B
1396/02/25	3,600	3,480	3,624	3,572	8.41	122	1M	4B
1396/02/24	3,185	3,050	3,487	3,295	2.87	323	3M	8B
1396/02/23	3,380	3,189	3,530	3,203	(9.6)	223	1M	4B
1396/02/20	3,770	3,311	3,770	3,543	(3.28)	456	4M	14B
1396/02/19	3,663	3,663	3,663	3,663	10.00	204	3M	11B
1396/02/17	3,330	3,330	3,330	3,330	9.97	7	30K	98M
1396/02/16	3,028	3,028	3,028	3,028	9.99	15	130K	392M
1396/02/13	2,755	2,505	2,755	2,753	9.90	389	6M	18B
1396/02/12	2,505	2,505	2,505	2,505	9.96	21	257K	643M
1396/02/11	2,278	2,278	2,278	2,278	10.00	34	244K	556M
1396/02/10	1,999	1,999	2,076	2,071	9.69	98	1M	2B
1396/02/09	1,829	1,829	2,100	1,888	(7.09)	298	3M	6B
1396/02/06	2,040	2,031	2,040	2,032	(9.93)	21	96K	194M
1396/02/04	2,400	2,051	2,400	2,256	0.22	246	2M	4B
1396/02/03	2,355	1,931	2,355	2,251	5.14	479	6M	14B
1396/02/02	2,109	2,040	2,156	2,141	9.23	84	2M	4B
1396/01/30	1,920	1,760	2,029	1,960	2.67	452	4M	9B
1396/01/29	2,018	1,752	2,018	1,909	4.03	395	5M	9B
1396/01/28	1,839	1,710	1,839	1,835	9.75	1,268	24M	45B
1396/01/27	1,672	1,672	1,672	1,672	10.00	91	2M	3B
1396/01/26	1,500	1,380	1,573	1,520	6.29	767	11M	17B
1396/01/23	1,240	1,240	1,492	1,430	5.38	87	706K	1B
1396/01/21	1,254	1,254	1,524	1,357	(2.58)	30	151K	205M
1396/01/20	1,393	1,393	1,393	1,393	5.93	1	1K	2M
1396/01/19	1,314	1,314	1,400	1,315	(9.87)	29	188K	248M
1396/01/16	1,600	1,435	1,600	1,459	(8.47)	7	11K	16M
1396/01/15	1,670	1,580	1,670	1,594	(0.38)	5	20K	32M
1396/01/14	1,912	1,573	1,912	1,600	(8.41)	30	150K	240M
1396/01/09	1,787	1,626	1,787	1,747	7.44	19	54K	94M
1396/01/08	1,626	1,620	1,626	1,626	9.94	42	277K	451M
1396/01/07	1,479	1,478	1,479	1,479	9.96	31	190K	281M
1396/01/06	1,356	1,300	1,357	1,345	9.00	35	145K	195M
1396/01/05	1,234	1,233	1,234	1,234	9.98	32	237K	293M
1395/12/28	1,100	1,100	1,126	1,122	9.57	9	31K	34M
1395/12/25	1,022	1,022	1,025	1,024	9.87	14	43K	44M
1395/12/24	900	900	935	932	0.32	6	30K	28M
1395/12/23	900	900	935	929	9.29	6	2K	1M
1395/12/17	850	850	850	850	0.0	2	8K	7M
1395/12/15	850	850	850	850	0.0	1	10K	8M
1395/12/14	850	850	850	850	(17.79)	3	30K	26M
1395/11/25	1,050	900	1,050	1,034	13.13	4	75K	78M
1395/11/18	1,000	901	1,000	914	(8.6)	3	9K	8M
1395/11/13	1,000	1,000	1,000	1,000	0.0	1	6K	6M
1395/11/09	1,000	1,000	1,000	1,000	(0.1)	2	8K	8M
1395/11/03	1,001	1,001	1,001	1,001	(0.99)	1	2K	2M
1395/11/02	1,000	970	1,050	1,011	12.21	11	295K	298M
1395/10/15	901	901	901	901	(9.9)	1	95K	86M
1395/10/13	1,000	1,000	1,000	1,000	0.0	1	5K	5M
1395/10/12	1,000	1,000	1,000	1,000	0.0	2	58K	58M
1395/10/08	1,001	1,000	1,001	1,000	(0.1)	4	28K	28M
1395/10/05	1,000	1,000	1,002	1,001	(0.1)	9	385K	385M
1395/10/04	1,002	1,002	1,002	1,002	(2.91)	1	1K	1M
1395/09/28	1,032	1,032	1,032	1,032	(6.52)	3	5K	6M
1395/09/20	1,104	1,104	1,104	1,104	0.0	1	1K	2M
1395/09/17	1,104	1,104	1,104	1,104	0.09	3	2K	2M
1395/09/16	1,104	1,103	1,104	1,103	(0.09)	2	65K	72M
1395/09/15	1,104	1,104	1,104	1,104	0.0	2	9K	10M
1395/09/13	1,104	1,104	1,104	1,104	(1.87)	3	23K	25M
1395/09/07	1,125	1,125	1,125	1,125	0.0	1	7K	8M
1395/09/06	1,125	1,125	1,125	1,125	0.0	1	13K	15M
1395/09/03	1,125	1,125	1,125	1,125	(0.09)	3	30K	33M
1395/09/02	1,127	1,125	1,127	1,126	2.18	4	200K	225M
1395/08/26	1,102	1,102	1,102	1,102	(7.94)	1	17K	19M
1395/08/24	1,190	1,190	1,200	1,197	(0.25)	2	90K	108M
1395/08/23	1,200	1,200	1,200	1,200	7.82	1	10K	12M
1395/08/22	1,121	1,110	1,121	1,113	5.80	2	58K	64M
1395/08/10	1,190	1,020	1,190	1,052	(17.68)	2	16K	17M
1395/07/26	1,280	1,130	1,280	1,278	13.90	5	19K	24M
1395/07/25	1,120	1,120	1,125	1,122	(0.44)	8	102K	115M
1395/07/24	1,160	1,120	1,160	1,127	(4.57)	15	45K	50M
1395/07/19	1,182	1,181	1,183	1,181	(1.58)	8	32K	38M
1395/07/17	1,200	1,200	1,200	1,200	(0.33)	1	53K	64M
1395/07/14	1,299	1,180	1,299	1,204	(4.82)	11	113K	136M
1395/07/13	1,300	1,250	1,300	1,265	(2.92)	12	59K	75M
1395/07/11	1,300	1,280	1,350	1,303	(5.17)	16	150K	195M
1395/07/10	1,478	1,321	1,478	1,374	(8.7)	5	167K	229M
1395/07/07	1,800	1,400	2,000	1,505	8.90	34	822K	1B
1395/07/06	1,250	1,100	1,650	1,382	34.17	54	660K	913M
1395/07/05	1,000	1,000	1,200	1,030	53.73	14	710K	731M
1395/06/27	8,051	7,801	8,390	8,044	(0.81)	59	269K	2B
1395/06/24	7,940	7,940	8,450	8,110	3.15	28	142K	1B
1395/06/23	7,670	7,670	7,900	7,862	6.13	33	141K	1B
1395/06/21	7,170	7,150	7,880	7,408	(0.4)	20	99K	734M
1395/06/20	7,445	7,150	7,500	7,438	3.31	9	35K	261M
1395/06/17	7,200	7,010	7,220	7,200	1.48	10	59K	422M
1395/06/16	6,999	6,990	7,200	7,095	7.91	21	118K	836M
1395/06/15	6,600	6,512	6,999	6,575	(0.53)	14	62K	408M
1395/06/14	6,700	6,549	6,989	6,610	(1.71)	8	42K	276M
1395/06/13	7,190	6,501	7,190	6,725	(7.5)	13	41K	275M
1395/06/10	7,270	7,270	7,270	7,270	3.83	1	8K	58M
1395/06/09	7,000	7,000	7,280	7,002	(2.32)	3	7K	47M
1395/06/08	7,400	6,531	7,400	7,168	(2.13)	21	128K	918M
1395/06/07	6,000	6,000	8,800	7,324	23.05	62	516K	4B
1395/06/06	6,000	5,922	6,000	5,952	(0.08)	2	1K	6M
1395/06/03	6,001	5,750	6,200	5,957	(0.65)	14	98K	586M
1395/06/02	6,001	5,922	6,001	5,996	0.10	3	21K	127M
1395/06/01	5,990	5,990	5,990	5,990	0.49	1	7K	41M
1395/05/31	5,900	5,900	5,990	5,961	0.93	2	4K	25M
1395/05/30	5,770	5,770	5,950	5,906	2.36	6	35K	208M
1395/05/27	5,770	5,770	5,770	5,770	(1.82)	1	861	5M
1395/05/26	5,650	5,600	5,900	5,877	5.27	4	22K	132M
1395/05/25	5,600	5,560	5,890	5,583	(4.12)	3	7K	41M
1395/05/24	5,890	5,600	5,950	5,823	0.15	5	35K	204M
1395/05/23	5,600	5,340	6,000	5,814	14.45	20	126K	734M
1395/05/20	5,080	5,080	5,080	5,080	(0.39)	1	2K	10M
1395/05/18	5,100	5,100	5,100	5,100	0.20	1	10K	51M
1395/05/16	5,150	5,080	5,150	5,090	(0.2)	3	12K	61M
1395/05/12	5,100	5,100	5,100	5,100	(6.42)	1	15K	76M
1395/05/11	5,399	5,350	5,600	5,450	2.41	7	15K	83M
1395/05/10	5,300	5,300	5,350	5,322	0.42	2	7K	39M
1395/05/06	5,300	5,300	5,300	5,300	5.70	1	3K	16M
1395/05/03	5,011	5,010	5,020	5,014	(0.73)	5	36K	180M
1395/05/02	5,121	5,010	5,121	5,051	(1.35)	5	38K	190M
1395/04/29	5,120	5,120	5,130	5,120	(0.58)	7	26K	133M
1395/04/28	5,150	5,150	5,150	5,150	2.24	1	5K	26M
1395/04/27	5,041	5,035	5,041	5,037	(15.23)	2	14K	73M
1395/04/20	5,990	5,400	5,990	5,942	18.79	7	158K	939M
1395/04/19	5,002	5,002	5,002	5,002	(1.69)	1	184	920K
1395/04/15	5,035	5,035	5,150	5,088	1.15	4	10K	50M
1395/04/14	5,030	5,030	5,030	5,030	0.46	1	449	2M
1395/04/13	4,910	4,910	5,050	5,007	(1.32)	5	28K	140M
1395/04/12	5,022	5,000	5,300	5,074	(3.5)	12	78K	398M
1395/04/09	5,390	5,050	5,400	5,258	(3.11)	10	60K	315M
1395/04/06	5,450	5,420	5,450	5,427	0.50	3	11K	60M
1395/04/05	5,400	5,400	5,400	5,400	(1.44)	1	360	2M
1395/04/01	5,480	5,450	5,480	5,479	(0.02)	2	10K	57M
1395/03/30	5,480	5,480	5,480	5,480	9.58	2	20K	110M
1395/03/29	5,001	5,001	5,001	5,001	0.02	1	15K	77M
1395/03/26	5,000	5,000	5,001	5,000	0.0	2	13K	67M
1395/03/25	5,000	5,000	5,000	5,000	0.50	1	2K	8M
1395/03/23	4,975	4,975	4,975	4,975	(2.01)	1	40K	199M
1395/03/22	5,090	5,021	5,090	5,077	0.53	2	2K	13M
1395/03/19	5,051	5,050	5,051	5,050	(3.81)	7	21K	106M
1395/03/18	5,250	5,250	5,250	5,250	2.08	1	2K	10M
1395/03/16	5,650	5,120	5,650	5,143	(6.32)	4	14K	70M
1395/03/10	5,490	5,490	5,490	5,490	(0.02)	1	940	5M
1395/03/08	5,490	5,490	5,500	5,491	5.94	4	24K	130M
1395/03/05	5,260	5,100	5,260	5,183	(1.46)	9	142K	738M
1395/03/04	5,260	5,260	5,260	5,260	0.15	2	3K	16M
1395/03/03	5,252	5,252	5,252	5,252	0.02	1	990	5M
1395/02/29	5,251	5,250	5,251	5,251	(2.47)	3	8K	40M
1395/02/28	5,600	5,300	5,600	5,384	(4.74)	13	47K	255M
1395/02/27	5,430	5,420	5,750	5,652	4.11	13	83K	472M
1395/02/26	5,420	5,420	5,430	5,429	(4.75)	2	5K	27M
1395/02/22	5,700	5,700	5,700	5,700	0.0	1	3K	19M
1395/02/21	5,700	5,700	5,700	5,700	5.36	1	5K	28M
1395/02/19	5,430	5,400	5,430	5,410	(5.85)	11	46K	247M
1395/02/15	5,400	5,400	6,000	5,746	1.93	7	23K	131M
1395/02/14	5,600	5,600	5,650	5,637	(2.1)	4	8K	45M
1395/02/13	6,000	5,600	6,000	5,758	(5.92)	3	10K	59M
1395/02/12	5,980	5,665	6,300	6,120	2.00	6	16K	99M
1395/02/11	6,000	6,000	6,000	6,000	(1.56)	2	5K	30M
1395/02/08	5,500	5,400	6,680	6,095	20.10	40	137K	833M
1395/02/06	5,020	5,020	5,150	5,075	(5.02)	6	48K	243M
1395/02/01	5,312	5,312	5,500	5,343	(2.85)	6	20K	105M
1395/01/31	5,500	5,500	5,500	5,500	(1.79)	3	1K	8M
1395/01/30	5,600	5,600	5,600	5,600	1.60	2	7K	40M
1395/01/28	5,555	5,360	5,555	5,512	(1.08)	5	41K	224M
1395/01/25	6,000	5,350	6,160	5,572	(14.03)	21	101K	564M
1395/01/24	6,450	6,450	6,490	6,481	2.87	2	5K	29M
1395/01/23	6,300	6,300	6,300	6,300	4.13	1	4K	25M
1395/01/22	6,100	6,000	6,200	6,050	0.57	6	47K	283M
1395/01/21	6,301	6,000	6,301	6,016	(6.47)	8	47K	285M
1395/01/18	6,299	6,299	6,600	6,432	7.16	10	64K	409M
1395/01/17	6,002	6,002	6,002	6,002	(2.68)	1	8K	46M
1395/01/16	6,300	6,100	6,300	6,167	1.95	3	10K	60M
1395/01/15	6,500	6,000	6,500	6,049	(9.42)	4	10K	63M
1395/01/14	6,100	6,050	6,700	6,678	11.04	3	31K	208M
1395/01/11	6,000	6,000	6,020	6,014	(0.08)	2	7K	42M
1395/01/10	6,100	6,000	6,100	6,019	(9.9)	2	5K	32M
1395/01/09	6,680	6,680	6,680	6,680	4.52	1	5	33K
1394/12/26	7,000	5,240	7,000	6,391	20.58	28	117K	748M
1394/12/25	5,300	5,300	5,300	5,300	(5.31)	2	909	5M
1394/12/24	5,589	5,589	5,600	5,597	5.60	7	43K	243M
1394/12/22	5,300	5,300	5,300	5,300	4.99	1	2K	11M
1394/12/19	4,900	4,900	5,100	5,048	2.35	4	7K	37M
1394/12/18	4,900	4,900	5,071	4,932	(2.01)	6	39K	194M
1394/12/17	5,070	5,000	5,270	5,033	(5.06)	5	50K	252M
1394/12/16	5,310	5,300	5,310	5,301	(2.07)	7	43K	227M
1394/12/12	5,420	5,400	5,420	5,413	(0.13)	4	10K	54M
1394/12/11	5,420	5,420	5,420	5,420	0.37	1	3K	19M
1394/12/10	5,400	5,400	5,400	5,400	(0.79)	4	20K	106M
1394/12/09	5,500	5,400	5,500	5,443	(9.28)	5	47K	256M
1394/12/05	6,005	6,000	6,005	6,000	(2.36)	2	7K	43M
1394/12/04	6,150	6,000	6,300	6,145	(1.19)	9	37K	228M
1394/12/03	6,200	6,200	6,370	6,219	(3.45)	7	40K	246M
1394/12/02	6,497	6,400	6,500	6,441	3.09	19	66K	424M
1394/12/01	6,200	6,200	6,450	6,248	1.05	6	44K	273M
1394/11/28	5,950	5,950	6,300	6,183	8.87	16	96K	594M
1394/11/27	5,679	5,679	5,679	5,679	11.33	1	10K	57M
1394/11/26	5,000	5,000	5,399	5,101	(6.98)	6	15K	75M
1394/11/25	5,350	5,350	5,500	5,484	3.94	4	8K	43M
1394/11/24	4,800	4,800	5,450	5,276	0.84	10	41K	216M
1394/11/21	5,000	4,800	5,300	5,232	2.49	8	44K	231M
1394/11/20	5,200	5,050	5,450	5,105	(1.05)	10	85K	435M
1394/11/19	5,160	5,150	5,160	5,159	(1.15)	4	4K	21M
1394/11/18	4,800	4,800	5,350	5,219	7.56	13	27K	138M
1394/11/17	4,800	4,490	4,900	4,852	18.40	10	84K	408M
1394/11/11	4,200	4,000	4,200	4,098	(0.53)	12	103K	423M
1394/11/10	4,080	4,080	4,150	4,120	0.56	5	11K	45M
1394/11/07	4,081	4,081	4,101	4,097	0.94	3	31K	126M
1394/11/05	4,052	4,010	4,150	4,059	(1.0)	3	14K	55M
1394/11/04	4,100	4,100	4,100	4,100	(1.18)	1	2K	6M
1394/11/03	4,160	4,052	4,170	4,149	(1.45)	7	37K	154M
1394/10/28	4,331	4,200	4,331	4,210	(2.37)	3	16K	67M
1394/10/26	4,331	4,300	4,331	4,312	(0.46)	5	20K	86M
1394/10/23	4,332	4,331	4,332	4,332	0.74	3	1K	4M
1394/10/21	4,300	4,300	4,300	4,300	(2.74)	1	10K	43M
1394/10/20	4,552	4,300	4,552	4,421	(3.97)	7	54K	239M
1394/10/19	4,610	4,600	4,610	4,604	(5.15)	4	10K	48M
1394/10/16	4,890	4,550	4,930	4,854	1.13	5	16K	75M
1394/10/14	4,800	4,800	4,800	4,800	(1.48)	2	729	3M
1394/10/13	4,800	4,800	4,980	4,872	2.70	6	17K	82M
1394/10/09	4,990	4,600	5,000	4,744	(3.06)	14	36K	168M
1394/10/07	4,880	4,880	4,900	4,894	1.12	3	15K	73M
1394/10/06	4,610	4,610	4,900	4,840	1.72	4	16K	77M
1394/10/05	4,500	4,500	4,830	4,758	7.77	8	31K	148M
1394/10/02	4,411	4,411	4,500	4,415	(3.67)	3	10K	46M
1394/09/30	4,410	4,410	4,600	4,583	2.00	2	11K	50M
1394/09/28	4,500	4,400	4,600	4,493	(2.39)	13	48K	216M
1394/09/25	4,630	4,600	4,630	4,603	(0.8)	7	12K	55M
1394/09/24	4,630	4,600	4,850	4,640	0.65	7	16K	75M
1394/09/23	4,611	4,610	4,611	4,610	(8.98)	5	14K	65M
1394/09/14	5,102	5,000	5,450	5,065	(1.65)	8	158K	800M
1394/09/09	5,150	5,150	5,150	5,150	2.63	1	5K	26M
1394/09/04	5,011	5,011	5,026	5,018	(0.75)	5	10K	48M
1394/09/03	5,000	5,000	5,200	5,056	(18.24)	6	47K	237M
1394/08/24	6,197	6,000	6,200	6,184	0.49	5	33K	205M
1394/08/23	6,000	6,000	6,200	6,154	2.57	8	32K	195M
1394/08/20	6,000	6,000	6,000	6,000	0.0	2	7K	39M
1394/08/19	6,000	6,000	6,000	6,000	(0.38)	1	1K	6M
1394/08/18	6,000	6,000	6,100	6,023	0.38	4	12K	75M
1394/08/17	6,000	6,000	6,000	6,000	(4.56)	3	3K	16M
1394/08/09	6,450	6,112	6,600	6,287	1.49	21	46K	289M
1394/08/06	6,000	5,950	6,500	6,195	6.70	36	67K	413M
1394/08/05	5,776	5,776	5,900	5,806	46.65	5	63K	368M
1394/07/25	3,749	3,749	4,000	3,959	5.60	5	14K	56M
1394/07/22	3,350	3,350	3,800	3,749	7.11	6	11K	40M
1394/07/19	3,520	3,500	3,520	3,500	(0.14)	2	3K	10M
1394/07/18	3,510	3,500	3,510	3,505	(0.06)	3	5K	16M
1394/07/15	3,510	3,500	3,510	3,507	(3.94)	2	11K	39M
1394/07/14	3,651	3,651	3,651	3,651	(12.63)	1	2K	7M
1394/07/11	4,170	4,170	4,200	4,179	(5.02)	5	14K	60M
1394/07/04	4,400	4,400	4,400	4,400	(4.76)	1	5K	22M
1394/06/28	4,620	4,620	4,620	4,620	(5.11)	2	10K	46M
1394/06/25	4,790	4,790	4,999	4,869	0.79	7	4K	18M
1394/06/23	4,790	4,790	4,990	4,831	3.94	5	49K	236M
1394/06/22	4,650	4,600	4,690	4,648	3.29	6	47K	219M
1394/06/21	4,500	4,500	4,500	4,500	3.00	2	14K	61M
1394/06/18	4,200	4,200	4,500	4,369	9.61	10	21K	93M
1394/06/17	3,980	3,900	3,999	3,986	13.66	3	20K	79M
1394/06/10	3,510	3,500	3,510	3,507	0.20	2	12K	42M
1394/06/09	3,500	3,500	3,500	3,500	(0.11)	1	2K	8M
1394/06/04	3,500	3,400	3,600	3,504	13.03	5	22K	77M
1394/06/01	3,100	3,100	3,100	3,100	1.64	1	10K	31M
1394/05/25	3,050	3,050	3,050	3,050	1.26	1	4K	11M
1394/05/24	3,020	3,005	3,020	3,012	(11.9)	4	28K	84M
1394/05/19	3,300	3,300	3,499	3,419	13.55	2	2K	7M
1394/05/13	3,012	3,010	3,012	3,011	1.69	3	12K	36M
1394/05/11	2,961	2,961	2,961	2,961	(0.4)	1	2K	5M
1394/05/10	3,000	2,960	3,000	2,973	3.23	2	15K	45M
1394/05/06	2,880	2,880	2,880	2,880	0.31	1	2K	6M
1394/05/05	2,871	2,871	2,871	2,871	0.0	1	1K	3M
1394/05/04	2,900	2,851	2,900	2,871	(1.0)	4	13K	36M
1394/04/30	2,900	2,900	2,900	2,900	0.0	1	2K	4M
1394/04/29	2,900	2,900	2,900	2,900	0.0	2	6K	17M
1394/04/24	2,900	2,900	2,900	2,900	(3.33)	1	2K	5M
1394/04/22	3,000	3,000	3,000	3,000	0.0	1	2K	6M
1394/04/20	3,000	3,000	3,000	3,000	0.0	1	7K	22M
1394/04/15	3,000	3,000	3,000	3,000	0.0	1	18K	53M
1394/04/14	3,000	3,000	3,000	3,000	0.17	1	8K	22M
1394/04/08	2,995	2,995	2,995	2,995	0.0	1	3K	10M
1394/03/26	2,801	2,801	3,000	2,995	5.64	3	4K	13M
1394/03/25	2,870	2,810	2,870	2,835	(2.24)	7	20K	57M
1394/03/24	2,900	2,900	2,900	2,900	0.0	2	3K	9M
1394/03/23	2,900	2,900	2,900	2,900	7.09	1	2K	4M
1394/03/20	2,700	2,700	2,850	2,708	(3.29)	4	133K	360M
1394/03/16	2,800	2,800	2,800	2,800	1.38	1	2K	6M
1394/03/10	2,762	2,762	2,762	2,762	(0.04)	1	2K	4M
1394/03/04	2,763	2,763	2,763	2,763	0.0	3	4K	11M
1394/03/03	2,763	2,763	2,763	2,763	(3.59)	1	987	3M
1394/03/02	3,000	2,800	3,000	2,866	(15.58)	4	3K	9M
1394/02/30	3,395	3,395	3,395	3,395	22.56	2	5K	17M
1394/02/27	2,770	2,770	2,770	2,770	(18.53)	1	155K	429M
1394/02/21	3,400	3,400	3,400	3,400	1.49	1	21K	71M
1394/02/19	3,350	3,350	3,350	3,350	7.37	1	1K	3M
1394/02/16	3,120	3,120	3,120	3,120	17.29	1	1K	3M
1394/02/15	2,660	2,660	2,660	2,660	0.38	1	185	492K
1394/02/14	2,650	2,650	2,650	2,650	0.0	1	2K	5M
1394/02/08	2,650	2,650	2,650	2,650	0.76	1	4K	10M
1394/02/07	2,630	2,630	2,630	2,630	0.0	3	20K	53M
1394/02/06	2,630	2,630	2,630	2,630	0.0	4	18K	47M
1394/02/05	2,630	2,630	2,630	2,630	(6.8)	8	16K	41M
1394/02/02	2,860	2,800	2,860	2,822	(2.69)	3	24K	66M
1394/02/01	2,900	2,900	2,900	2,900	(5.01)	3	9K	26M
1394/01/25	3,053	3,053	3,053	3,053	(8.43)	1	10K	31M
1394/01/17	3,300	3,300	3,500	3,334	(7.08)	5	24K	78M
1394/01/16	3,300	3,300	3,800	3,588	8.89	7	23K	84M
1394/01/15	3,300	3,100	3,400	3,295	8.03	7	32K	105M
1394/01/10	3,050	3,050	3,050	3,050	5.24	1	3K	9M
1394/01/08	2,800	2,800	3,050	2,898	3.50	5	17K	48M
1394/01/05	2,800	2,800	2,800	2,800	0.0	2	12K	34M
1393/12/27	2,800	2,800	2,800	2,800	(8.2)	3	9K	24M
1393/12/24	3,050	3,050	3,050	3,050	(7.15)	1	2K	6M
1393/12/12	3,280	3,280	3,300	3,285	10.79	3	3K	11M
1393/12/10	3,050	2,700	3,052	2,965	(1.17)	6	21K	63M
1393/12/09	3,000	3,000	3,000	3,000	(9.09)	1	16K	47M
1393/12/04	3,300	3,300	3,300	3,300	11.75	1	7K	23M
1393/12/02	3,040	2,650	3,040	2,953	(2.86)	2	3K	8M
1393/11/29	3,040	3,040	3,040	3,040	0.56	1	9K	27M
1393/11/28	3,040	3,000	3,040	3,023	(0.62)	2	1K	3M
1393/11/27	3,051	3,010	3,051	3,042	(0.29)	5	8K	25M
1393/11/25	3,051	3,051	3,051	3,051	0.03	2	4K	12M
1393/11/18	3,050	3,050	3,050	3,050	0.33	1	5K	15M
1393/11/15	3,040	3,040	3,040	3,040	(3.0)	1	10K	30M
1393/11/14	3,110	3,100	3,550	3,134	(4.25)	9	22K	68M
1393/11/13	3,300	3,030	3,300	3,273	(9.44)	2	3K	11M
1393/11/12	3,100	3,100	3,800	3,614	16.58	4	18K	67M
1393/11/11	3,100	3,100	3,100	3,100	(2.67)	1	7K	22M
1393/11/08	3,100	3,100	3,700	3,185	2.94	3	12K	38M
1393/11/07	3,100	3,020	3,100	3,094	(22.65)	2	11K	34M
1393/11/01	4,000	4,000	4,000	4,000	(4.97)	1	19K	76M
1393/10/29	4,160	4,160	4,250	4,209	(13.4)	3	42K	177M
1393/10/28	4,849	4,849	4,870	4,860	(1.14)	2	11K	51M
1393/10/23	4,920	4,900	4,920	4,916	(2.61)	5	6K	31M
1393/10/22	5,040	5,040	5,050	5,048	2.66	2	5K	25M
1393/10/21	5,000	4,820	5,000	4,917	0.35	3	6K	31M
1393/10/20	4,900	4,900	4,900	4,900	(0.51)	2	4K	20M
1393/10/17	5,000	4,912	5,000	4,925	(1.95)	2	7K	34M
1393/10/16	5,020	5,000	5,286	5,023	(3.09)	5	14K	70M
1393/10/15	5,195	5,000	5,277	5,183	1.67	14	54K	277M
1393/10/14	5,090	5,090	5,100	5,098	(0.04)	4	17K	85M
1393/10/13	5,099	5,099	5,100	5,100	0.57	3	5K	25M
1393/10/10	4,820	4,820	5,100	5,071	4.56	5	10K	49M
1393/10/08	4,850	4,820	4,870	4,850	(0.1)	4	5K	24M
1393/10/06	4,850	4,850	4,870	4,855	(6.63)	2	13K	64M
1393/10/01	5,200	5,200	5,200	5,200	0.0	1	3K	14M
1393/09/29	5,200	5,200	5,200	5,200	5.41	1	448	2M
1393/09/26	5,002	4,888	5,002	4,933	(2.2)	5	23K	114M
1393/09/25	5,100	5,000	5,150	5,044	(1.89)	8	37K	188M
1393/09/24	5,150	5,100	5,150	5,141	(1.13)	3	10K	50M
1393/09/23	5,200	5,200	5,200	5,200	(5.01)	2	13K	69M
1393/09/19	5,695	4,822	5,880	5,474	3.40	5	11K	60M
1393/09/18	5,000	5,000	5,369	5,294	5.80	11	32K	169M
1393/09/17	5,000	4,500	5,301	5,004	(4.25)	7	11K	53M
1393/09/16	5,297	5,000	5,377	5,226	(1.71)	11	68K	353M
1393/09/15	5,397	5,120	5,397	5,317	(0.58)	8	39K	210M
1393/09/12	5,111	5,100	5,577	5,348	3.18	13	31K	165M
1393/09/10	5,000	5,000	5,397	5,183	(0.38)	8	24K	124M
1393/09/09	5,401	5,020	5,401	5,203	(4.09)	6	25K	130M
1393/09/08	5,500	5,400	5,500	5,425	(2.39)	4	12K	66M
1393/09/05	5,613	5,490	5,613	5,558	(2.17)	5	25K	137M
1393/09/04	5,750	5,510	5,996	5,681	(6.27)	9	27K	156M
1393/09/03	5,997	5,997	6,100	6,061	6.33	7	16K	97M
1393/09/02	5,990	5,660	5,997	5,700	0.28	7	8K	46M
1393/09/01	6,350	5,660	6,350	5,684	(4.66)	4	8K	45M
1393/08/28	6,390	5,600	6,390	5,962	2.16	4	37K	221M
1393/08/27	6,100	5,800	6,100	5,836	(3.44)	4	15K	86M
1393/08/26	5,800	5,800	6,100	6,044	3.39	5	25K	153M
1393/08/25	6,000	5,730	6,100	5,846	(5.89)	10	69K	402M
1393/08/24	6,600	6,055	6,600	6,212	(9.58)	4	12K	71M
1393/08/21	6,950	6,500	7,200	6,870	14.48	27	124K	853M
1393/08/20	6,000	6,000	6,050	6,001	(7.83)	2	4K	22M
1393/08/19	6,200	5,997	7,000	6,511	15.98	17	83K	539M
1393/08/18	5,500	5,500	6,200	5,614	6.14	6	30K	168M
1393/08/17	5,300	5,129	5,350	5,289	(0.21)	24	52K	274M
1393/08/14	5,300	5,300	5,300	5,300	(12.87)	7	44K	234M
1393/08/11	6,150	5,910	6,220	6,083	(10.33)	8	29K	179M
1393/08/10	6,200	6,200	6,997	6,784	8.70	10	41K	278M
1393/08/07	6,250	6,100	6,550	6,241	(8.0)	18	68K	422M
1393/08/06	6,500	6,200	7,000	6,784	20.88	13	58K	392M
1393/08/05	5,656	5,600	5,656	5,612	(0.78)	2	4K	22M
1393/07/23	5,650	5,200	6,517	5,656	(13.21)	13	36K	205M
1393/07/22	8,100	6,000	8,100	6,517	11.02	7	19K	125M
1393/07/20	6,300	5,650	6,300	5,870	(28.32)	12	43K	252M
1393/07/19	8,500	6,800	8,800	8,189	(2.19)	51	192K	2B
1393/07/16	7,700	7,700	8,800	8,372	13.72	21	135K	1B
1393/07/15	7,000	7,000	7,900	7,362	5.50	19	132K	970M
1393/07/14	6,510	6,510	7,800	6,978	16.22	12	97K	679M
1393/07/12	5,998	5,998	6,100	6,004	9.02	10	24K	142M
1393/07/09	6,500	5,000	7,000	5,507	(0.05)	18	72K	398M
1393/07/08	5,520	5,501	5,520	5,510	5.80	3	4K	22M
1393/07/07	5,000	4,900	5,700	5,208	19.37	19	94K	491M
1393/07/06	4,060	4,060	4,500	4,363	8.05	31	71K	308M
1393/07/05	4,000	4,000	4,100	4,038	1.10	22	113K	456M
1393/07/02	3,990	3,990	4,000	3,994	(0.37)	2	8K	32M
1393/07/01	3,999	3,999	4,030	4,009	0.23	5	19K	76M
1393/06/31	3,999	3,999	4,000	4,000	2.59	4	20K	82M
1393/06/30	3,899	3,899	3,899	3,899	0.98	1	3K	12M
1393/06/29	3,861	3,861	3,861	3,861	(2.33)	4	9K	35M
1393/06/25	3,940	3,860	4,000	3,953	2.68	6	39K	155M
1393/06/24	3,850	3,850	3,850	3,850	1.18	1	3K	12M
1393/06/22	3,810	3,800	3,810	3,805	(4.85)	4	20K	76M
1393/06/19	3,999	3,999	3,999	3,999	2.20	1	1K	4M
1393/06/18	3,902	3,812	4,040	3,913	(0.43)	3	10K	40M
1393/06/17	3,915	3,900	4,230	3,930	0.90	13	71K	280M
1393/06/16	4,041	3,850	4,041	3,895	(3.23)	4	19K	74M
1393/06/15	4,050	3,800	4,100	4,025	5.59	14	91K	366M
1393/06/12	3,680	3,680	4,070	3,812	5.86	16	94K	357M
1393/06/11	3,440	3,440	3,650	3,601	1.52	2	1K	5M
1393/06/10	3,550	3,511	3,720	3,547	(4.65)	5	15K	53M
1393/06/04	4,090	3,500	4,090	3,720	0.35	5	56K	206M
1393/06/03	3,800	3,300	4,100	3,707	7.76	29	154K	570M
1393/06/01	3,570	3,211	3,570	3,440	13.34	3	7K	24M
1393/05/28	3,570	2,800	3,570	3,035	(11.77)	4	7K	22M
1393/05/26	3,670	3,020	3,671	3,440	(9.71)	6	78K	268M
1393/05/21	3,810	3,810	3,810	3,810	(4.75)	1	10K	38M
1393/05/19	4,000	4,000	4,000	4,000	3.41	1	500	2M
1393/05/18	4,000	3,850	4,000	3,868	(3.3)	2	11K	44M
1393/05/15	4,000	4,000	4,000	4,000	3.17	1	1K	4M
1393/05/14	3,850	3,850	4,000	3,877	0.70	3	20K	78M
1393/05/13	3,850	3,850	3,850	3,850	0.0	1	866	3M
1393/05/11	3,850	3,850	3,850	3,850	(9.03)	1	6K	22M
1393/05/06	4,300	4,100	4,300	4,232	5.80	4	14K	60M
1393/05/05	3,900	3,900	4,010	4,000	2.56	3	27K	107M
1393/05/04	3,900	3,900	3,900	3,900	(0.23)	2	3K	12M
1393/05/01	4,000	3,900	4,000	3,909	(4.17)	4	12K	45M
1393/04/30	4,100	3,800	4,101	4,079	2.88	8	51K	207M
1393/04/29	3,998	3,800	4,000	3,965	2.03	5	42K	167M
1393/04/22	4,050	3,555	4,050	3,886	9.31	4	41K	161M
1393/04/17	3,200	3,200	4,050	3,555	(8.38)	7	39K	140M
1393/04/15	3,880	3,880	3,880	3,880	0.0	1	3K	12M
1393/04/14	3,880	3,870	3,880	3,880	(1.25)	2	5K	20M
1393/04/11	3,900	3,890	3,999	3,929	10.21	3	8K	33M
1393/04/08	3,620	3,511	3,620	3,565	(14.71)	6	34K	120M
1393/03/31	4,180	4,180	4,180	4,180	0.70	1	1K	4M
1393/03/28	4,189	4,000	4,190	4,151	(0.91)	7	20K	82M
1393/03/27	4,189	4,189	4,189	4,189	0.0	2	9K	38M
1393/03/25	4,189	4,189	4,189	4,189	0.84	1	2K	7M
1393/03/24	4,000	4,000	4,190	4,154	1.61	5	15K	63M
1393/03/21	4,100	4,000	4,100	4,088	(3.54)	6	26K	107M
1393/03/20	4,300	4,100	4,400	4,238	(1.9)	13	64K	272M
1393/03/19	4,310	4,300	4,500	4,320	(1.77)	5	11K	46M
1393/03/18	4,500	4,300	4,500	4,398	9.95	5	9K	40M
1393/03/17	4,000	4,000	4,000	4,000	13.25	1	10K	40M
1393/03/13	3,650	3,500	3,700	3,532	0.43	3	52K	185M
1393/03/12	3,501	3,501	3,550	3,517	0.03	3	8K	28M
1393/03/11	3,570	3,500	3,570	3,516	9.57	4	13K	47M
1393/03/07	3,700	3,201	3,700	3,209	(14.2)	5	23K	74M
1393/03/04	4,000	3,600	4,000	3,740	(5.15)	14	156K	583M
1393/03/03	4,000	3,700	4,100	3,943	(1.47)	6	15K	58M
1393/02/31	3,200	3,200	4,500	4,002	(3.29)	11	53K	212M
1393/02/29	4,500	3,500	4,500	4,138	17.66	6	24K	98M
1393/02/28	3,550	3,489	3,550	3,517	4.58	3	31K	110M
1393/02/27	3,140	2,800	3,500	3,363	12.40	20	129K	435M
1393/02/24	3,000	2,990	3,000	2,992	1.42	2	23K	68M
1393/02/22	2,950	2,950	2,950	2,950	5.36	1	5K	15M
1393/02/20	2,800	2,800	2,800	2,800	(4.11)	1	3K	9M
1393/02/17	2,600	2,600	3,000	2,920	4.29	6	51K	149M
1393/02/15	2,800	2,800	2,800	2,800	11.96	1	652	2M
1393/02/14	2,501	2,501	2,501	2,501	(11.03)	1	4K	10M
1393/02/13	2,861	2,700	2,863	2,811	(1.75)	5	49K	139M
1393/02/10	2,860	2,860	2,861	2,861	(4.6)	3	9K	25M
1393/02/08	2,999	2,999	2,999	2,999	4.28	1	20K	60M
1393/02/07	3,000	2,850	3,000	2,876	0.91	3	24K	70M
1393/02/06	2,850	2,850	2,850	2,850	0.0	1	20K	57M
1393/02/01	2,850	2,850	2,850	2,850	0.25	1	10K	28M
1393/01/30	2,850	2,840	2,850	2,843	(0.25)	2	54K	154M
1393/01/27	2,850	2,850	2,850	2,850	(1.49)	1	1K	4M
1393/01/26	2,850	2,850	2,900	2,893	5.55	2	47K	136M
1393/01/24	2,850	2,700	2,850	2,741	(4.69)	5	16K	44M
1393/01/23	2,850	2,850	3,000	2,876	0.91	5	48K	139M
1393/01/19	2,850	2,850	2,850	2,850	4.74	1	2K	5M
1393/01/18	2,721	2,720	2,721	2,721	(4.86)	2	3K	9M
1393/01/16	2,860	2,860	2,860	2,860	(3.87)	2	5K	14M
1393/01/11	3,000	2,860	3,000	2,975	4.24	2	7K	21M
1393/01/06	2,860	2,850	2,860	2,854	(0.07)	4	28K	80M
1392/12/27	2,853	2,853	2,860	2,856	0.11	3	10K	29M
1392/12/20	2,853	2,853	2,854	2,853	(0.11)	2	8K	24M
1392/12/18	2,853	2,853	2,860	2,856	(13.03)	3	12K	34M
1392/12/14	3,300	2,853	3,397	3,284	15.23	3	13K	42M
1392/12/13	2,850	2,850	2,850	2,850	(1.28)	1	58K	165M
1392/12/11	2,852	2,852	3,100	2,887	1.19	5	93K	270M
1392/12/07	2,852	2,850	3,000	2,853	(10.84)	4	35K	99M
1392/12/04	3,200	3,200	3,200	3,200	12.28	3	14K	44M
1392/11/29	2,850	2,850	2,850	2,850	0.0	1	15K	43M
1392/11/28	2,851	2,850	2,851	2,850	(18.55)	7	79K	225M
1392/11/19	3,499	3,499	3,499	3,499	2.01	1	1K	3M
1392/11/14	3,493	2,750	3,493	3,430	(2.0)	8	61K	210M
1392/11/13	3,500	3,500	3,500	3,500	0.0	1	39K	137M
1392/11/12	3,500	3,500	3,500	3,500	27.18	4	840	3M
1392/11/09	2,630	2,610	3,010	2,752	(9.8)	8	42K	115M
1392/11/05	2,500	2,500	3,600	3,051	(12.65)	11	58K	177M
1392/10/24	3,200	3,200	3,600	3,493	16.43	5	42K	145M
1392/10/23	3,000	3,000	3,000	3,000	0.0	3	20K	61M
1392/10/17	3,000	2,999	3,000	3,000	13.25	10	83K	249M
1392/10/15	2,630	2,630	2,650	2,649	5.50	2	20K	53M
1392/10/11	2,490	2,490	2,600	2,511	0.64	8	108K	271M
1392/10/04	2,480	2,480	2,610	2,495	(0.04)	3	7K	18M
1392/10/01	2,400	2,400	2,500	2,496	(0.24)	9	48K	120M
1392/09/20	2,400	2,400	2,600	2,502	(25.69)	3	12K	31M
1392/09/09	3,400	2,500	3,400	3,367	12.23	2	31K	105M
1392/08/28	3,000	3,000	3,000	3,000	200.00	2	3K	9M