Name: فرآوری زغال سنگ پروده طبس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فرآوری زغال سنگ پروده طبس
کپرور(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	19,610	19,610	19,990	19,620	(2.92)	401	4M	72B
1405/06/28	20,910	19,710	20,910	20,210	(0.49)	971	12M	243B
1405/06/25	20,420	19,860	20,420	20,310	2.42	871	22M	456B
1405/06/24	19,830	19,470	19,830	19,830	2.96	479	14M	272B
1405/06/23	19,380	18,600	19,390	19,260	2.28	995	12M	224B
1405/06/22	18,560	18,330	18,870	18,830	2.73	1,049	21M	395B
1405/06/21	18,140	18,140	19,080	18,330	(1.98)	1,294	15M	272B
1405/06/18	18,700	18,700	19,260	18,700	(2.96)	675	10M	182B
1405/06/17	19,540	18,970	20,010	19,270	(1.38)	1,132	13M	243B
1405/06/16	18,530	18,530	19,600	19,540	2.68	576	8M	158B
1405/06/15	19,000	18,960	19,490	19,030	(2.61)	1,314	14M	266B
1405/06/14	20,440	19,260	20,440	19,540	(1.56)	1,305	25M	492B
1405/06/11	19,370	19,370	20,550	19,850	(0.55)	1,097	17M	342B
1405/06/10	20,540	19,360	20,540	19,960	0.05	656	14M	283B
1405/06/09	19,950	19,950	19,950	19,950	2.99	424	9M	189B
1405/06/08	19,370	19,370	19,370	19,370	2.98	133	2M	46B
1405/06/07	19,370	19,370	19,370	19,370	2.98	133	2M	46B
1405/06/04	18,810	18,800	18,810	18,810	2.96	360	9M	169B
1405/06/03	18,300	17,410	18,300	18,270	2.81	385	4M	66B
1405/06/02	17,800	17,330	17,800	17,770	2.78	883	14M	254B
1405/06/01	17,260	17,000	17,330	17,290	2.73	1,061	22M	388B
1405/05/31	17,000	16,500	17,290	16,830	(0.47)	2,526	30M	499B
1405/05/28	17,290	16,440	17,440	16,910	(0.18)	2,298	39M	653B
1405/05/27	16,940	16,940	16,940	16,940	2.98	171	3M	53B
1405/05/26	16,450	16,450	16,450	16,450	2.94	143	3M	55B
1405/05/25	15,980	15,980	15,980	15,980	2.96	115	2M	36B
1405/05/24	15,110	15,050	15,970	15,520	0.06	2,107	43M	668B
1405/05/21	15,910	15,020	15,910	15,510	0.39	2,277	36M	558B
1405/05/20	15,910	15,020	15,910	15,510	0.39	2,277	36M	558B
1405/05/19	15,450	15,450	15,450	15,450	3.00	233	6M	94B
1405/05/18	15,070	14,340	15,070	15,000	2.46	1,776	48M	720B
1405/05/17	14,640	14,640	14,640	14,640	2.95	102	3M	43B
1405/05/14	14,220	14,220	14,220	14,220	2.97	75	1M	17B
1405/05/13	13,810	13,810	13,810	13,810	2.98	153	5M	73B
1405/05/12	13,810	13,810	13,810	13,810	2.98	153	5M	73B
1405/05/11	13,410	13,410	13,410	13,410	3.00	108	3M	41B
1405/05/10	13,020	13,020	13,020	13,020	2.92	115	3M	42B
1405/05/07	12,650	12,650	12,650	12,650	2.93	155	5M	59B
1405/05/06	12,290	12,290	12,290	12,290	2.93	162	6M	74B
1405/05/05	11,940	11,940	11,940	11,940	2.93	197	8M	91B
1405/05/04	11,600	11,600	11,600	11,600	2.93	31	511K	6B
1405/04/29	12,300	11,600	12,300	12,200	2.09	576	10M	117B
1405/04/28	11,820	11,820	12,540	11,950	(1.89)	649	11M	136B
1405/04/27	12,180	12,180	12,180	12,180	(2.95)	36	468K	6B
1405/04/24	12,550	12,550	12,550	12,550	(2.94)	108	1M	13B
1405/04/23	12,930	12,930	12,930	12,930	(2.93)	96	1M	17B
1405/04/22	13,320	13,320	13,320	13,320	(2.99)	377	8M	104B
1405/04/21	13,730	13,730	13,730	13,730	(2.97)	49	626K	9B
1405/04/20	14,150	14,150	14,150	14,150	(2.95)	72	1M	17B
1405/04/17	14,580	14,580	15,000	14,580	(2.99)	493	7M	101B
1405/04/16	14,510	14,510	15,060	15,030	2.73	858	10M	151B
1405/04/15	14,890	14,150	15,010	14,630	0.34	1,852	20M	286B
1405/04/14	14,890	14,150	15,010	14,630	0.34	1,852	20M	286B
1405/04/13	14,890	14,150	15,010	14,630	0.34	1,852	20M	286B
1405/04/10	14,890	14,150	15,010	14,630	0.34	1,852	20M	286B
1405/04/09	14,580	14,340	14,580	14,580	2.97	1,474	32M	460B
1405/04/08	14,170	14,060	14,170	14,160	2.91	1,060	17M	240B
1405/04/07	13,780	13,420	14,200	13,760	(0.51)	916	11M	145B
1405/04/06	13,500	13,500	14,180	13,830	0.22	943	10M	133B
1405/04/03	13,600	13,580	14,420	13,800	(1.43)	2,552	29M	401B
1405/04/01	14,000	14,000	14,000	14,000	(2.98)	133	2M	30B
1405/03/31	14,430	14,430	14,430	14,430	(2.96)	87	1M	21B
1405/03/30	15,440	14,840	15,590	14,870	(2.75)	316	4M	56B
1405/03/27	14,610	14,610	15,430	15,290	2.00	989	12M	184B
1405/03/26	15,020	14,790	15,020	14,990	2.74	1,220	19M	287B
1405/03/25	14,590	14,590	14,590	14,590	2.96	153	3M	39B
1405/03/24	14,170	13,960	14,170	14,170	2.98	380	10M	148B
1405/03/23	13,760	13,760	13,760	13,760	2.99	219	5M	62B
1405/03/20	13,530	13,010	13,530	13,360	1.67	343	4M	50B
1405/03/19	13,140	13,130	13,140	13,140	2.98	151	3M	40B
1405/03/18	12,760	12,760	12,850	12,760	(2.97)	151	3M	35B
1405/03/17	13,150	13,150	13,150	13,150	2.98	59	703K	9B
1405/03/16	12,790	12,500	12,790	12,770	2.82	344	6M	72B
1405/03/13	12,420	12,150	12,420	12,420	2.99	319	9M	108B
1405/03/12	12,060	12,060	12,060	12,060	2.99	76	2M	24B
1405/03/11	11,710	11,710	11,710	11,710	2.99	52	2M	18B
1405/03/10	11,370	11,370	11,370	11,370	2.99	41	1M	16B
1405/03/09	10,950	10,950	11,040	11,040	2.99	281	8M	87B
1405/03/06	10,710	10,400	10,960	10,720	0.66	198	1M	11B
1405/03/05	10,710	10,400	10,960	10,720	0.66	198	1M	11B
1405/03/04	10,710	10,250	10,710	10,650	2.40	194	2M	21B
1405/03/03	10,400	10,400	10,400	10,400	2.97	17	335K	3B
1405/03/02	10,100	9,990	10,100	10,100	2.96	130	2M	20B
1405/02/30	9,410	9,410	9,990	9,810	1.13	140	2M	19B
1405/02/29	9,700	9,700	9,700	9,700	(3.0)	74	2M	19B
1404/12/09	10,050	9,950	10,050	9,980	(0.2)	40	41K	411M
1404/12/06	10,070	9,890	10,290	10,000	(0.2)	134	174K	2B
1404/12/05	10,210	9,840	10,240	10,020	(0.89)	1,020	993K	10B
1404/12/04	10,180	10,030	10,190	10,110	(0.69)	235	270K	3B
1404/12/03	10,180	10,180	10,180	10,180	(2.96)	18	331K	3B
1404/12/02	10,490	10,490	10,490	10,490	(2.96)	32	543K	6B
1404/11/29	11,220	10,650	11,230	10,810	(0.92)	561	673K	7B
1404/11/28	10,720	10,720	10,930	10,910	2.25	26	210K	2B
1404/11/27	10,670	10,670	11,320	10,670	(3.0)	575	2M	19B
1404/11/26	11,320	10,940	11,580	11,000	(2.4)	587	1M	16B
1404/11/25	11,630	11,180	11,640	11,270	(0.44)	331	379K	4B
1404/11/21	11,080	11,080	11,360	11,320	2.63	67	187K	2B
1404/11/20	11,540	10,920	11,540	11,030	(1.69)	444	791K	9B
1404/11/19	10,980	10,980	11,240	11,220	2.75	102	660K	7B
1404/11/18	10,910	10,910	10,920	10,920	2.92	58	2M	19B
1404/11/14	11,050	10,440	11,050	10,610	(1.12)	377	2M	26B
1404/11/13	10,730	10,640	10,730	10,730	2.98	72	926K	10B
1404/11/12	10,100	10,100	10,710	10,420	0.10	49	321K	3B
1404/11/11	10,460	10,400	10,610	10,410	(2.89)	115	3M	27B
1404/11/08	10,260	10,260	10,840	10,720	1.80	104	1M	12B
1404/11/07	10,530	10,530	10,540	10,530	(2.95)	154	3M	36B
1404/11/06	10,850	10,850	10,850	10,850	(2.95)	29	579K	6B
1404/11/05	11,180	11,170	11,500	11,180	(2.87)	122	3M	35B
1404/11/04	11,830	11,480	11,850	11,510	(2.7)	529	3M	39B
1404/11/01	11,830	11,510	11,830	11,830	2.96	293	6M	74B
1404/10/30	11,490	11,490	11,490	11,490	2.96	119	5M	57B
1404/10/29	11,160	11,160	11,160	11,160	2.95	61	1M	13B
1404/10/28	10,840	10,840	10,840	10,840	2.94	82	2M	22B
1404/10/24	10,360	10,360	11,000	10,530	(1.4)	831	5M	57B
1404/10/23	10,070	10,070	10,680	10,680	2.99	313	7M	74B
1404/10/22	10,370	10,340	10,370	10,370	2.98	181	4M	39B
1404/10/21	10,040	10,040	10,070	10,070	2.97	112	2M	15B
1404/10/20	9,550	9,550	10,080	9,780	(0.61)	288	3M	34B
1404/10/17	9,840	9,690	9,840	9,840	2.93	265	7M	69B
1404/10/16	9,560	9,560	9,560	9,560	2.91	57	2M	19B
1404/10/15	9,190	9,090	9,310	9,290	2.77	206	4M	38B
1404/10/14	9,520	8,980	9,520	9,040	(2.27)	138	2M	17B
1404/10/10	8,990	8,980	9,520	9,250	0.0	184	1M	11B
1404/10/09	9,500	9,230	9,500	9,250	(2.73)	651	2M	19B
1404/10/08	9,980	9,500	9,980	9,510	(2.86)	182	1M	13B
1404/10/07	9,800	9,730	10,090	9,790	(2.39)	761	2M	23B
1404/10/06	10,170	9,780	10,170	10,030	1.01	424	3M	26B
1404/10/03	10,000	9,790	10,200	9,930	(0.3)	526	5M	45B
1404/10/02	10,210	9,730	10,330	9,960	(0.7)	755	2M	21B
1404/10/01	10,100	9,820	10,200	10,030	1.21	305	2M	20B
1404/09/30	10,170	9,770	10,370	9,910	(1.59)	1,226	3M	30B
1404/09/29	10,000	10,000	10,070	10,070	2.97	215	3M	27B
1404/09/26	9,570	9,560	9,800	9,780	2.73	212	4M	38B
1404/09/25	9,440	9,100	9,580	9,520	2.26	167	2M	20B
1404/09/24	9,250	9,090	9,320	9,310	2.87	173	4M	33B
1404/09/23	9,180	8,900	9,330	9,050	(1.2)	979	2M	16B
1404/09/22	9,180	8,880	9,180	9,160	2.69	191	4M	38B
1404/09/19	8,970	8,970	8,970	8,920	2.41	62	1M	13B
1404/09/18	8,540	8,510	8,750	8,710	2.47	85	2M	14B
1404/09/17	8,600	8,440	8,600	8,500	0.0	418	2M	14B
1404/09/16	8,700	8,440	8,740	8,500	0.12	227	283K	2B
1404/09/15	8,510	8,510	8,600	8,490	1.68	106	1M	9B
1404/09/12	8,300	8,220	8,480	8,350	0.12	36	267K	2B
1404/09/11	8,420	8,290	8,420	8,340	0.0	298	513K	4B
1404/09/10	8,420	8,260	8,420	8,340	0.0	539	643K	5B
1404/09/09	8,590	8,250	8,590	8,340	0.0	565	465K	4B
1404/09/08	8,450	8,300	8,490	8,340	0.12	539	450K	4B
1404/09/05	8,330	8,220	8,450	8,330	(0.12)	436	394K	3B
1404/09/04	8,510	8,310	8,550	8,340	0.0	155	142K	1B
1404/09/02	8,490	8,270	8,490	8,340	0.12	367	637K	5B
1404/09/01	8,450	8,330	8,500	8,330	0.85	109	727K	6B
1404/08/28	8,330	8,210	8,330	8,260	0.12	329	472K	4B
1404/08/27	8,060	8,050	8,370	8,250	(0.24)	52	323K	3B
1404/08/26	8,190	8,170	8,230	8,270	(0.24)	41	378K	3B
1404/08/25	8,140	8,110	8,270	8,290	(0.84)	95	516K	4B
1404/08/24	8,240	8,160	8,270	8,360	(0.59)	77	402K	3B
1404/08/21	8,450	8,350	8,530	8,410	0.0	526	371K	3B
1404/08/20	8,460	8,250	8,460	8,410	(0.24)	816	714K	6B
1404/08/19	8,270	8,240	8,370	8,430	(0.71)	52	458K	4B
1404/08/18	8,770	8,380	8,770	8,490	(1.62)	86	1M	9B
1404/08/17	8,660	8,560	8,740	8,630	0.23	418	1M	11B
1404/08/14	8,900	8,490	8,900	8,610	(1.6)	132	1M	12B
1404/08/13	8,590	8,590	8,820	8,750	2.10	160	1M	12B
1404/08/12	8,450	8,450	8,640	8,570	2.15	104	1M	13B
1404/08/11	8,010	8,010	8,400	8,390	2.82	128	3M	23B
1404/08/10	8,130	8,130	8,210	8,160	2.26	132	1M	12B
1404/08/07	8,070	7,900	8,120	7,980	1.14	86	910K	7B
1404/08/06	7,890	7,860	7,990	7,890	0.13	67	415K	3B
1404/08/05	7,840	7,760	8,060	7,880	0.51	216	2M	13B
1404/08/04	7,880	7,750	8,000	7,840	(0.25)	435	1M	8B
1404/08/03	8,130	7,750	8,130	7,860	(0.51)	533	1M	12B
1404/07/30	8,110	7,960	8,110	7,900	0.25	58	350K	3B
1404/07/29	7,920	7,920	8,070	7,880	0.51	89	457K	4B
1404/07/28	7,970	7,870	7,990	7,840	1.03	89	663K	5B
1404/07/27	7,860	7,860	7,880	7,760	1.31	50	904K	7B
1404/07/26	7,810	7,800	7,820	7,660	0.79	36	504K	4B
1404/07/23	7,730	7,610	7,730	7,600	0.66	66	910K	7B
1404/07/22	7,570	7,450	7,600	7,550	2.30	109	2M	14B
1404/07/21	7,600	7,310	7,600	7,380	0.0	231	865K	6B
1404/07/20	7,300	7,300	7,470	7,380	1.65	140	1M	11B
1404/07/19	7,370	7,120	7,370	7,260	1.40	220	2M	15B
1404/07/16	7,270	7,270	7,270	7,160	1.42	32	1M	8B
1404/07/15	7,070	7,070	7,250	7,060	0.28	24	191K	1B
1404/07/14	7,160	7,060	7,180	7,040	0.86	111	679K	5B
1404/07/13	7,120	7,100	7,120	6,980	0.87	81	652K	5B
1404/07/12	7,010	7,010	7,070	6,920	0.73	35	565K	4B
1404/07/09	6,880	6,830	7,000	6,870	0.88	128	847K	6B
1404/07/08	6,810	6,810	6,810	6,810	2.87	137	5M	33B
1404/07/07	6,740	6,740	6,790	6,620	0.30	37	260K	2B
1404/07/06	6,720	6,710	6,740	6,600	0.76	48	563K	4B
1404/07/05	6,540	6,540	6,710	6,550	0.15	56	231K	2B
1404/07/02	6,380	6,370	6,570	6,540	(0.3)	171	229K	1B
1404/07/01	6,570	6,380	6,570	6,560	(0.15)	58	155K	990M
1404/06/31	6,400	6,400	6,560	6,570	(0.15)	63	297K	2B
1404/06/30	6,400	6,400	6,560	6,580	(0.15)	45	141K	904M
1404/06/29	6,470	6,470	6,480	6,590	(1.05)	33	812K	5B
1404/06/26	6,880	6,570	6,880	6,660	(1.62)	522	2M	11B
1404/06/25	6,790	6,760	6,900	6,770	0.0	20	69K	467M
1404/06/24	6,830	6,820	6,930	6,770	0.15	43	162K	1B
1404/06/23	6,880	6,770	6,940	6,760	0.30	73	408K	3B
1404/06/22	6,770	6,680	6,840	6,740	0.0	70	188K	1B
1404/06/18	6,810	6,780	6,890	6,740	0.0	28	69K	469M
1404/06/17	6,810	6,790	6,900	6,740	0.15	28	228K	2B
1404/06/16	6,710	6,710	6,870	6,730	0.45	38	542K	4B
1404/06/15	6,850	6,700	6,880	6,700	0.30	63	307K	2B
1404/06/12	6,880	6,700	6,880	6,680	0.0	31	66K	445M
1404/06/11	6,790	6,640	6,830	6,680	0.60	88	846K	6B
1404/06/09	6,650	6,600	6,670	6,640	0.0	60	314K	2B
1404/06/08	6,450	6,450	6,470	6,640	0.0	17	30K	193M
1404/06/05	6,780	6,460	6,780	6,640	0.0	31	82K	534M
1404/06/04	6,670	6,620	6,710	6,640	0.0	78	231K	2B
1404/06/03	6,790	6,620	6,800	6,640	0.0	63	275K	2B
1404/06/01	6,780	6,680	6,800	6,640	0.15	57	194K	1B
1404/05/29	6,690	6,580	6,690	6,630	0.0	85	291K	2B
1404/05/28	6,610	6,440	6,690	6,630	0.0	60	380K	3B
1404/05/27	6,660	6,610	6,800	6,630	0.15	31	153K	1B
1404/05/26	6,790	6,660	6,790	6,620	0.0	15	78K	523M
1404/05/25	6,430	6,430	6,720	6,620	0.0	212	456K	3B
1404/05/22	6,460	6,450	6,460	6,620	(0.3)	30	225K	1B
1404/05/21	6,470	6,460	6,480	6,640	(0.15)	30	77K	495M
1404/05/20	6,500	6,490	6,510	6,650	(0.6)	58	496K	3B
1404/05/19	6,540	6,520	6,540	6,690	(0.45)	69	335K	2B
1404/05/18	6,600	6,550	6,820	6,720	(0.44)	87	395K	3B
1404/05/15	6,660	6,580	6,690	6,750	(0.44)	66	308K	2B
1404/05/14	6,830	6,700	6,830	6,780	(0.59)	306	1M	9B
1404/05/13	6,650	6,650	6,990	6,820	0.44	91	874K	6B
1404/05/12	6,950	6,750	7,120	6,790	(2.3)	277	10M	66B
1404/05/11	7,040	6,860	7,040	6,950	(1.7)	275	3M	22B
1404/05/08	6,890	6,890	6,890	7,070	(0.42)	20	269K	2B
1404/05/07	6,900	6,900	6,900	7,100	(0.14)	13	56K	387M
1404/05/06	7,040	7,040	7,060	7,110	(1.93)	77	1M	10B
1404/05/05	7,070	7,070	7,070	7,250	(0.41)	42	251K	2B
1404/05/04	7,480	7,120	7,520	7,280	(0.68)	599	4M	30B
1404/05/01	7,530	7,250	7,650	7,330	(1.87)	1,240	15M	112B
1404/04/31	7,640	7,390	7,640	7,470	(1.84)	680	9M	64B
1404/04/30	7,780	7,550	7,780	7,610	0.66	148	1M	10B
1404/04/29	7,690	7,580	7,740	7,560	0.40	69	444K	3B
1404/04/28	7,520	7,490	7,700	7,530	0.53	89	696K	5B
1404/04/25	7,500	7,480	7,660	7,490	0.67	98	712K	5B
1404/04/24	7,430	7,390	7,520	7,440	1.09	173	2M	14B
1404/04/23	7,410	7,320	7,460	7,360	0.14	119	1M	8B
1404/04/22	7,310	7,240	7,400	7,350	0.55	77	2M	14B
1404/04/21	7,440	7,350	7,450	7,310	0.0	29	73K	537M
1404/04/18	7,200	7,150	7,200	7,310	(0.81)	70	595K	4B
1404/04/17	7,320	7,210	7,320	7,370	(0.81)	76	581K	4B
1404/04/16	7,690	7,320	7,690	7,430	(0.54)	573	1M	9B
1404/04/11	7,270	7,270	7,560	7,470	1.77	110	2M	13B
1404/04/10	7,350	7,270	7,520	7,340	(0.54)	710	3M	20B
1404/04/09	7,380	7,380	7,380	7,380	(2.89)	134	8M	60B
1404/04/08	7,600	7,600	7,600	7,600	(2.94)	536	2M	15B
1404/03/21	8,960	8,690	8,970	8,710	0.0	18	24K	214M
1404/03/20	8,650	8,650	8,900	8,710	0.69	71	694K	6B
1404/03/19	8,680	8,470	8,850	8,650	(0.35)	32	313K	3B
1404/03/18	8,690	8,680	8,700	8,680	(2.91)	133	2M	18B
1404/03/17	8,810	8,800	8,810	8,940	(1.43)	71	802K	7B
1404/03/13	9,450	8,930	9,450	9,070	(1.41)	597	1M	13B
1404/03/12	9,390	9,240	9,390	9,200	0.88	44	668K	6B
1404/03/11	9,310	8,900	9,400	9,120	(0.44)	51	825K	7B
1404/03/10	9,470	9,020	9,470	9,160	(0.43)	150	2M	19B
1404/03/07	9,200	9,040	9,270	9,200	2.22	81	2M	15B
1404/03/06	9,180	8,900	9,200	9,000	0.22	86	1M	9B
1404/03/05	9,140	8,830	9,150	8,980	0.56	44	526K	5B
1404/03/04	8,760	8,720	9,150	8,930	(0.11)	53	291K	3B
1404/03/03	8,710	8,710	9,170	8,940	0.22	49	248K	2B
1404/02/31	8,850	8,800	8,950	8,920	(1.65)	106	952K	8B
1404/02/30	8,850	8,830	9,370	9,070	(0.33)	154	2M	15B
1404/02/29	9,390	8,980	9,400	9,100	(0.44)	79	777K	7B
1404/02/28	9,690	9,130	9,690	9,140	(2.87)	299	4M	34B
1404/02/27	9,410	9,280	9,450	9,410	(1.57)	96	902K	8B
1404/02/24	9,800	9,450	9,800	9,560	0.10	85	804K	8B
1404/02/23	9,920	9,380	9,920	9,550	(1.14)	198	2M	15B
1404/02/22	9,490	9,490	9,660	9,660	2.99	79	3M	25B
1404/02/21	9,700	9,330	9,700	9,380	(2.39)	97	1M	12B
1404/02/20	9,660	9,610	9,840	9,610	(2.93)	174	4M	36B
1404/02/17	9,940	9,740	10,120	9,900	(0.4)	400	6M	55B
1404/02/16	10,000	9,650	10,000	9,940	2.37	638	12M	116B
1404/02/15	9,710	9,710	9,710	9,710	2.97	62	2M	16B
1404/02/14	9,440	9,440	9,440	9,430	2.84	79	2M	15B
1404/02/13	9,200	8,780	9,320	9,170	1.33	231	3M	27B
1404/02/10	9,050	9,050	9,050	9,050	2.96	235	12M	108B
1404/02/09	8,740	8,730	8,910	8,790	1.50	93	907K	8B
1404/02/08	8,820	8,600	8,840	8,660	0.81	131	1M	12B
1404/02/07	8,680	8,560	9,040	8,590	(2.61)	108	2M	16B
1404/02/06	8,840	8,710	8,850	8,820	2.56	196	2M	15B
1404/02/03	8,370	8,360	8,800	8,600	0.0	60	199K	2B
1404/02/02	8,440	8,440	8,650	8,600	(0.58)	178	1M	11B
1404/02/01	8,600	8,430	8,670	8,650	2.73	220	3M	29B
1404/01/31	8,150	8,150	8,520	8,420	1.69	413	4M	38B
1404/01/30	8,420	8,200	8,420	8,280	0.12	81	395K	3B
1404/01/27	8,200	8,150	8,400	8,270	(0.12)	49	359K	3B
1404/01/26	8,570	8,130	8,570	8,280	(1.19)	134	1M	8B
1404/01/25	8,780	8,300	8,780	8,380	(1.99)	340	3M	24B
1404/01/24	8,540	8,530	8,550	8,550	2.89	177	4M	34B
1404/01/23	8,540	8,290	8,540	8,310	0.12	67	564K	5B
1404/01/20	8,580	8,110	8,600	8,300	(0.6)	53	611K	5B
1404/01/19	8,300	8,300	8,350	8,350	2.96	91	4M	30B
1404/01/18	8,360	8,110	8,360	8,110	(2.99)	545	5M	41B
1404/01/17	8,200	8,150	8,220	8,360	(0.48)	58	272K	2B
1404/01/16	8,500	8,280	8,500	8,400	(0.12)	20	86K	714M
1404/01/10	8,260	8,250	8,450	8,410	(0.71)	84	867K	7B
1404/01/09	8,590	8,410	8,590	8,470	0.0	19	73K	626M
1404/01/06	8,600	8,290	8,600	8,470	(0.24)	37	244K	2B
1404/01/05	8,710	8,500	8,710	8,490	0.12	12	216K	2B
1403/12/28	8,500	8,300	8,500	8,480	(0.82)	571	550K	5B
1403/12/27	8,320	8,320	8,640	8,550	(0.12)	211	149K	1B
1403/12/26	8,520	8,380	8,730	8,560	(0.12)	73	191K	2B
1403/12/25	8,790	8,560	8,810	8,570	0.12	43	198K	2B
1403/12/22	8,550	8,540	8,690	8,560	0.12	380	193K	2B
1403/12/21	8,340	8,340	8,690	8,550	(0.12)	250	253K	2B
1403/12/20	8,350	8,340	8,600	8,560	(0.12)	57	147K	1B
1403/12/19	8,580	8,570	8,600	8,570	(2.94)	103	3M	25B
1403/12/18	9,080	8,560	9,080	8,830	0.11	72	342K	3B
1403/12/15	8,980	8,500	8,980	8,820	1.15	103	1M	10B
1403/12/14	8,490	8,490	8,950	8,720	0.35	66	727K	6B
1403/12/13	8,530	8,510	8,600	8,690	(0.91)	58	546K	5B
1403/12/12	8,750	8,630	9,030	8,770	(0.11)	71	290K	3B
1403/12/11	8,560	8,530	8,890	8,780	(0.11)	76	175K	2B
1403/12/08	8,660	8,640	9,010	8,790	(1.24)	183	964K	8B
1403/12/07	9,110	8,700	9,210	8,900	(0.56)	149	585K	5B
1403/12/06	9,230	8,720	9,240	8,950	(0.33)	83	425K	4B
1403/12/05	9,200	9,000	9,210	8,980	0.34	39	228K	2B
1403/12/04	9,100	8,950	9,100	8,950	(2.93)	97	2M	21B
1403/12/01	9,020	9,020	9,250	9,220	(0.11)	48	158K	1B
1403/11/30	9,550	9,050	9,590	9,230	(0.97)	156	2M	21B
1403/11/29	9,440	9,420	9,460	9,320	1.41	87	782K	7B
1403/11/28	8,960	8,950	9,160	9,190	(0.22)	29	101K	902M
1403/11/27	9,250	9,170	9,250	9,210	(2.54)	98	1M	13B
1403/11/23	9,800	9,270	9,800	9,450	(1.05)	79	579K	5B
1403/11/21	9,690	9,400	9,800	9,550	0.0	324	322K	3B
1403/11/17	9,420	9,420	9,590	9,550	0.0	33	98K	931M
1403/11/16	9,400	9,400	9,810	9,550	0.21	51	105K	1B
1403/11/15	9,710	9,700	9,710	9,530	1.06	95	549K	5B
1403/11/14	9,620	9,430	9,620	9,430	0.96	108	549K	5B
1403/11/13	9,360	9,340	9,380	9,340	(2.91)	87	2M	21B
1403/11/10	9,460	9,440	9,550	9,620	(1.13)	96	602K	6B
1403/11/08	9,630	9,590	9,640	9,730	(1.52)	98	807K	8B
1403/11/07	9,930	9,640	9,930	9,880	(0.4)	523	2M	23B
1403/11/06	9,770	9,740	9,960	9,920	(0.2)	290	287K	3B
1403/11/03	9,800	9,800	10,120	9,940	0.0	74	256K	3B
1403/11/02	9,840	9,830	10,100	9,940	(1.88)	281	1M	11B
1403/11/01	10,090	10,050	10,660	10,130	(2.22)	164	1M	12B
1403/10/30	10,200	10,200	10,400	10,360	(1.43)	84	711K	7B
1403/10/29	10,930	10,310	10,930	10,510	(1.04)	116	648K	7B
1403/10/26	10,660	10,350	10,660	10,620	(0.19)	59	195K	2B
1403/10/24	10,640	10,340	10,890	10,640	(0.09)	237	525K	6B
1403/10/23	10,650	10,640	10,960	10,650	(2.83)	618	2M	20B
1403/10/22	11,330	10,700	11,360	10,960	(0.63)	1,124	1M	12B
1403/10/19	10,840	10,840	11,300	11,030	0.46	100	826K	9B
1403/10/18	10,880	10,840	11,000	10,980	2.81	152	2M	24B
1403/10/17	10,860	10,570	11,140	10,680	(1.93)	683	3M	28B
1403/10/16	10,890	10,720	10,930	10,890	2.54	115	1M	14B
1403/10/15	10,620	10,580	10,820	10,620	1.05	81	552K	6B
1403/10/12	10,250	10,250	10,650	10,510	0.19	141	944K	10B
1403/10/11	10,540	10,230	10,670	10,490	(0.47)	105	710K	7B
1403/10/10	9,980	9,980	10,560	10,540	2.73	214	5M	50B
1403/10/09	10,280	9,920	10,280	10,260	2.70	211	3M	30B
1403/10/08	10,050	9,550	10,090	9,990	1.94	161	1M	15B
1403/10/05	9,900	9,790	9,990	9,800	(2.87)	206	4M	38B
1403/10/04	10,330	9,790	10,330	10,090	0.60	196	4M	36B
1403/10/03	9,830	9,720	10,210	10,030	1.11	197	2M	21B
1403/10/02	10,260	9,860	10,260	9,920	(2.07)	212	2M	24B
1403/10/01	10,180	9,850	10,180	10,130	2.43	286	3M	34B
1403/09/28	9,430	9,420	10,000	9,890	1.85	263	3M	32B
1403/09/27	9,680	9,680	9,850	9,710	(2.61)	341	7M	69B
1403/09/26	10,100	9,560	10,140	9,970	1.22	548	8M	81B
1403/09/25	9,860	9,790	9,860	9,850	2.82	369	6M	62B
1403/09/24	9,790	9,790	9,790	9,580	0.74	37	384K	4B
1403/09/21	9,700	9,700	9,700	9,510	0.96	49	560K	5B
1403/09/20	9,420	9,420	9,420	9,420	2.95	64	2M	17B
1403/09/19	9,120	9,120	9,150	9,150	2.92	91	2M	19B
1403/09/18	8,700	8,670	8,930	8,890	2.54	383	7M	60B
1403/09/17	8,670	8,620	8,670	8,670	2.97	349	12M	102B
1403/09/14	8,420	8,420	8,420	8,420	2.93	72	2M	21B
1403/09/13	8,180	8,140	8,180	8,180	2.89	212	9M	75B
1403/09/12	7,950	7,950	7,950	7,950	2.98	82	2M	18B
1403/09/11	7,760	7,690	7,960	7,720	(2.53)	93	2M	15B
1403/09/10	8,010	7,770	8,100	7,920	(1.12)	165	1M	10B
1403/09/07	8,230	7,900	8,230	8,010	0.13	70	1M	10B
1403/09/06	8,200	7,930	8,210	8,000	0.25	97	637K	5B
1403/09/05	8,050	7,970	8,060	7,980	1.92	153	1M	10B
1403/09/04	7,660	7,660	8,000	7,830	0.77	87	631K	5B
1403/09/03	7,600	7,600	7,900	7,770	0.13	83	1M	9B
1403/08/30	7,590	7,590	7,840	7,760	(0.13)	56	283K	2B
1403/08/29	7,720	7,590	7,780	7,770	2.78	177	3M	23B
1403/08/28	7,490	7,390	7,560	7,560	3.00	174	3M	20B
1403/08/27	7,530	7,200	7,540	7,340	0.0	65	476K	3B
1403/08/26	7,370	7,370	7,480	7,340	0.96	120	718K	5B
1403/08/23	7,310	7,130	7,380	7,270	(0.27)	60	425K	3B
1403/08/22	7,200	7,110	7,380	7,290	(0.14)	45	173K	1B
1403/08/21	7,360	7,120	7,480	7,300	(0.27)	111	548K	4B
1403/08/20	7,220	7,140	7,330	7,320	2.81	220	3M	24B
1403/08/19	7,080	7,080	7,240	7,120	(2.33)	295	2M	14B
1403/08/16	7,100	7,100	7,100	7,290	(0.27)	37	176K	1B
1403/08/15	7,170	7,120	7,170	7,310	(0.41)	57	280K	2B
1403/08/14	7,270	7,270	7,280	7,340	(2.0)	64	1M	10B
1403/08/13	7,290	7,290	7,290	7,490	(0.27)	23	184K	1B
1403/08/12	7,420	7,400	7,480	7,510	(1.44)	66	995K	7B
1403/08/09	7,560	7,440	7,560	7,620	(0.65)	69	383K	3B
1403/08/08	7,510	7,500	7,510	7,670	(0.78)	59	473K	4B
1403/08/07	7,950	7,560	7,950	7,730	(0.77)	87	517K	4B
1403/08/06	7,730	7,640	7,980	7,790	0.52	105	729K	6B
1403/08/05	7,680	7,600	7,720	7,750	(1.02)	137	961K	7B
1403/08/02	7,640	7,640	7,640	7,830	(0.51)	15	315K	2B
1403/08/01	7,680	7,680	7,680	7,870	(0.51)	20	300K	2B
1403/07/30	7,680	7,680	7,680	7,910	0.0	11	30K	229M
1403/07/29	7,680	7,680	7,680	7,910	0.0	7	28K	217M
1403/07/28	7,680	7,680	7,680	7,910	0.0	6	21K	157M
1403/07/25	7,760	7,760	7,760	7,910	(1.0)	1,024	648K	5B
1403/07/24	7,760	7,760	7,760	7,990	(0.13)	10	60K	464M
1403/07/23	7,910	7,790	8,150	8,000	(0.37)	538	378K	3B
1403/07/22	8,130	7,910	8,130	8,030	(0.12)	379	475K	4B
1403/07/21	8,220	7,900	8,220	8,040	0.63	43	437K	4B
1403/07/18	8,030	7,990	8,050	7,990	0.13	60	376K	3B
1403/07/17	7,930	7,920	8,040	7,980	(0.13)	52	686K	5B
1403/07/16	7,920	7,920	7,950	7,990	(0.13)	37	234K	2B
1403/07/15	7,920	7,920	7,920	8,000	0.0	7	18K	140M
1403/07/14	7,920	7,920	7,920	8,000	0.0	17	36K	288M
1403/07/11	7,920	7,920	7,920	8,000	0.0	4	7K	56M
1403/07/10	7,930	7,920	7,970	8,000	0.0	25	28K	224M
1403/07/09	7,970	7,920	8,000	8,000	0.0	27	44K	352M
1403/07/08	7,940	7,940	8,050	8,000	(0.25)	59	403K	3B
1403/07/07	7,960	7,960	7,970	8,020	(0.25)	75	507K	4B
1403/07/04	8,200	8,040	8,240	8,040	0.37	36	350K	3B
1403/07/03	8,160	8,030	8,160	8,010	1.01	80	671K	5B
1403/07/02	7,970	7,820	8,110	7,930	0.63	43	479K	4B
1403/07/01	7,870	7,800	8,110	7,880	(0.25)	68	1M	10B
1403/06/28	8,090	7,880	8,090	7,900	0.51	57	465K	4B
1403/06/27	7,960	7,960	8,030	7,860	0.77	67	539K	4B
1403/06/26	8,010	7,810	8,010	7,800	0.26	60	342K	3B
1403/06/25	7,960	7,820	7,960	7,780	0.65	73	536K	4B
1403/06/24	7,880	7,880	7,880	7,730	0.91	72	655K	5B
1403/06/21	7,820	7,820	7,820	7,660	0.79	44	542K	4B
1403/06/20	7,720	7,720	7,790	7,600	0.40	28	256K	2B
1403/06/19	7,650	7,500	7,720	7,570	0.93	46	749K	6B
1403/06/18	7,670	7,500	7,670	7,500	0.13	34	321K	2B
1403/06/17	7,640	7,490	7,640	7,490	0.94	66	692K	5B
1403/06/13	7,540	7,530	7,540	7,420	0.27	81	252K	2B
1403/06/11	7,520	7,500	7,530	7,400	0.14	49	172K	1B
1403/06/10	7,490	7,490	7,500	7,390	0.41	37	440K	3B
1403/06/07	7,480	7,310	7,480	7,360	0.0	16	58K	426M
1403/06/06	7,230	7,220	7,480	7,360	0.0	317	263K	2B
1403/06/05	7,480	7,430	7,490	7,360	0.14	87	90K	674M
1403/06/03	7,470	7,380	7,480	7,350	0.14	35	128K	956M
1403/05/31	7,480	7,240	7,480	7,340	0.0	16	22K	166M
1403/05/30	7,210	7,210	7,450	7,340	0.0	25	133K	968M
1403/05/29	7,480	7,340	7,480	7,340	0.0	29	67K	498M
1403/05/28	7,470	7,300	7,470	7,340	0.14	17	80K	595M
1403/05/27	7,450	7,450	7,450	7,330	0.27	27	283K	2B
1403/05/24	7,250	7,250	7,280	7,310	(0.14)	45	177K	1B
1403/05/23	7,250	7,250	7,380	7,320	0.0	20	34K	247M
1403/05/22	7,390	7,250	7,390	7,320	0.0	26	64K	461M
1403/05/21	7,320	7,250	7,320	7,320	0.0	18	24K	178M
1403/05/20	7,250	7,250	7,350	7,320	0.0	40	86K	627M
1403/05/16	7,250	7,250	7,350	7,320	0.0	12	21K	151M
1403/05/15	7,390	7,270	7,390	7,320	0.0	44	74K	540M
1403/05/14	7,280	7,240	7,370	7,320	0.27	77	266K	2B
1403/05/13	7,440	7,220	7,830	7,300	(4.95)	576	1M	8B
1403/05/10	7,650	7,650	7,850	7,680	(5.54)	98	443K	3B
1403/05/09	8,540	7,990	8,540	8,130	(3.67)	581	1M	11B
1403/05/08	8,650	8,320	8,650	8,440	(1.63)	91	285K	2B
1403/05/06	8,540	8,520	8,760	8,580	(1.61)	31	309K	3B
1403/05/03	8,800	8,650	8,820	8,720	(0.8)	17	31K	269M
1403/05/02	8,870	8,710	8,870	8,790	0.92	11	12K	105M
1403/05/01	8,520	8,520	9,210	8,710	0.23	29	116K	1B
1403/04/31	8,880	8,650	8,970	8,690	(3.12)	50	258K	2B
1403/04/30	8,910	8,900	9,130	8,970	(1.32)	99	177K	2B
1403/04/27	9,050	9,000	9,280	9,090	(1.94)	189	427K	4B
1403/04/24	9,220	9,090	9,770	9,270	(1.28)	55	168K	2B
1403/04/23	9,320	9,320	9,650	9,390	(2.29)	46	132K	1B
1403/04/20	9,850	9,410	9,850	9,610	(1.03)	402	2M	24B
1403/04/19	10,310	9,480	10,310	9,710	(0.72)	35	269K	3B
1403/04/18	9,700	9,650	9,980	9,780	(2.4)	40	64K	628M
1403/04/17	10,430	9,890	10,430	10,020	1.62	44	64K	644M
1403/04/16	9,860	9,860	9,860	9,860	5.91	9	29K	286M
1403/04/13	9,350	9,300	9,350	9,310	0.54	58	98K	913M
1403/04/12	9,340	9,210	9,550	9,260	2.66	35	291K	3B
1403/04/11	9,370	8,910	9,370	9,020	1.01	32	86K	780M
1403/04/10	9,560	8,770	9,560	8,930	(3.98)	54	92K	824M
1403/04/09	9,470	9,050	9,470	9,300	2.09	256	456K	4B
1403/04/06	9,110	9,110	9,110	9,110	1.90	8	26K	239M
1403/03/30	10,110	9,940	10,140	10,040	0.90	123	252K	3B
1403/03/29	10,270	9,910	10,270	9,950	(1.58)	180	284K	3B
1403/03/27	9,980	9,960	10,330	10,110	(0.49)	246	497K	5B
1403/03/26	10,040	10,040	10,250	10,160	(0.78)	25	36K	366M
1403/03/23	9,910	9,910	10,260	10,240	1.79	34	265K	3B
1403/03/22	10,120	10,000	10,240	10,060	0.20	65	153K	2B
1403/03/21	10,000	9,970	10,050	10,040	1.83	50	1M	10B
1403/03/20	9,780	9,770	9,960	9,860	(1.0)	97	794K	8B
1403/03/19	9,960	9,960	9,960	9,960	(1.97)	26	76K	753M
1403/03/16	10,250	10,160	10,400	10,160	(1.93)	122	478K	5B
1403/03/13	10,360	10,330	10,570	10,360	(1.71)	56	139K	1B
1403/03/12	10,890	10,530	10,890	10,540	(1.86)	48	158K	2B
1403/03/09	10,730	10,730	10,740	10,740	1.99	37	153K	2B
1403/03/08	10,220	10,210	10,550	10,530	1.74	42	208K	2B
1403/03/07	10,350	10,350	10,380	10,350	(1.99)	52	532K	6B
1403/03/06	10,640	10,560	10,640	10,560	(1.95)	71	605K	6B
1403/03/05	10,870	10,760	10,870	10,770	(1.82)	84	776K	8B
1403/03/01	10,960	10,900	10,970	10,970	1.95	37	338K	4B
1403/02/30	11,000	10,570	11,370	10,760	(3.24)	134	642K	7B
1403/02/29	10,980	10,980	11,250	11,120	(1.24)	95	164K	2B
1403/02/26	11,490	11,030	11,490	11,260	0.36	34	52K	589M
1403/02/25	11,250	11,100	11,510	11,220	0.18	50	133K	1B
1403/02/24	11,430	11,080	11,720	11,200	(3.03)	105	204K	2B
1403/02/23	11,800	11,400	11,840	11,550	(2.12)	107	971K	11B
1403/02/22	11,950	11,750	11,980	11,800	(2.96)	98	391K	5B
1403/02/19	12,300	12,110	12,300	12,160	(0.41)	26	56K	676M
1403/02/18	12,160	12,080	12,390	12,210	1.33	69	269K	3B
1403/02/17	12,030	11,950	12,270	12,050	(0.58)	84	195K	2B
1403/02/16	12,170	12,070	12,320	12,120	(0.98)	146	268K	3B
1403/02/12	12,330	12,110	12,390	12,240	(1.45)	166	310K	4B
1403/02/11	13,080	12,240	13,080	12,420	(2.05)	85	481K	6B
1403/02/10	12,750	12,600	13,090	12,680	(1.86)	36	80K	1B
1403/02/09	12,900	12,720	13,270	12,920	(3.22)	80	232K	3B
1403/02/08	13,210	12,800	13,610	13,350	1.06	141	467K	6B
1403/02/05	12,990	12,990	13,400	13,210	(0.83)	79	241K	3B
1403/02/04	13,610	13,020	13,610	13,320	2.70	107	702K	9B
1403/02/03	12,400	12,400	13,110	12,970	1.97	103	802K	10B
1403/02/02	12,500	12,500	13,130	12,720	(0.39)	63	468K	6B
1403/02/01	12,370	12,310	12,790	12,770	4.76	70	418K	5B
1403/01/29	12,100	12,100	12,260	12,190	0.41	26	135K	2B
1403/01/28	12,140	12,140	12,320	12,140	(0.98)	67	355K	4B
1403/01/27	12,280	12,190	12,280	12,260	0.82	41	251K	3B
1403/01/26	12,160	12,160	12,160	12,160	(0.98)	78	2M	19B
1403/01/25	12,560	12,180	12,840	12,280	(3.61)	181	869K	11B
1403/01/21	12,620	12,440	12,950	12,740	3.16	99	778K	10B
1403/01/20	12,230	12,080	12,540	12,350	1.90	110	275K	3B
1403/01/19	12,330	11,980	12,350	12,120	(1.7)	407	552K	7B
1403/01/18	12,560	12,160	12,580	12,330	(3.6)	218	822K	10B
1403/01/15	12,660	12,660	13,000	12,790	(0.16)	72	180K	2B
1403/01/14	12,950	12,670	13,100	12,810	(2.59)	210	537K	7B
1403/01/11	13,450	12,950	13,450	13,150	(0.38)	170	800K	11B
1403/01/08	13,290	13,120	13,420	13,200	(0.38)	90	133K	2B
1403/01/07	13,270	13,150	13,580	13,250	(0.97)	147	255K	3B
1403/01/06	13,880	13,250	13,880	13,380	(0.96)	224	473K	6B
1403/01/05	13,410	13,410	13,690	13,510	1.66	67	157K	2B
1402/12/28	12,920	12,810	13,480	13,290	2.94	99	509K	7B
1402/12/27	13,000	12,600	13,110	12,910	0.23	73	363K	5B
1402/12/26	12,460	12,380	13,040	12,880	0.55	151	2M	20B
1402/12/23	12,850	12,630	13,000	12,810	(0.31)	130	557K	7B
1402/12/22	12,740	12,740	12,950	12,850	0.08	99	1M	19B
1402/12/21	12,800	12,700	13,000	12,840	(0.62)	203	885K	11B
1402/12/20	13,160	12,710	13,160	12,920	0.16	35	260K	3B
1402/12/16	13,170	12,780	13,170	12,900	(0.92)	115	494K	6B
1402/12/15	12,970	12,820	13,140	13,020	1.09	122	459K	6B
1402/12/14	13,250	12,690	13,250	12,880	0.55	121	726K	9B
1402/12/13	12,750	12,540	12,830	12,810	4.83	151	1M	17B
1402/12/12	12,350	11,860	12,610	12,220	(2.08)	321	2M	22B
1402/12/09	12,800	12,380	12,800	12,480	(0.08)	110	434K	5B
1402/12/08	12,350	12,350	12,900	12,490	0.0	87	745K	9B
1402/12/07	12,670	12,370	12,670	12,490	(2.04)	83	256K	3B
1402/12/05	12,810	12,660	13,110	12,750	(0.39)	65	210K	3B
1402/12/02	12,820	12,740	13,200	12,800	(1.01)	82	347K	4B
1402/12/01	13,030	12,810	13,280	12,930	(2.49)	124	279K	4B
1402/11/30	13,120	13,100	13,510	13,260	(0.08)	156	651K	9B
1402/11/29	12,490	12,490	13,300	13,270	4.74	286	2M	24B
1402/11/28	12,760	12,550	12,910	12,670	(1.86)	218	864K	11B
1402/11/25	13,500	12,770	13,280	12,910	(0.92)	171	552K	7B
1402/11/24	13,050	12,900	13,200	13,030	(1.36)	101	470K	6B
1402/11/23	13,500	13,110	13,500	13,210	(0.08)	129	883K	12B
1402/11/21	13,560	13,110	13,560	13,220	(2.36)	402	1M	16B
1402/11/18	13,670	13,110	13,670	13,540	3.99	404	2M	31B
1402/11/17	12,550	12,550	13,100	13,020	4.33	301	3M	44B
1402/11/16	12,500	12,300	12,870	12,480	(1.11)	260	4M	48B
1402/11/15	12,440	12,440	12,790	12,620	1.45	133	688K	9B
1402/11/14	12,250	12,250	12,590	12,440	0.73	112	673K	8B
1402/11/11	12,360	12,240	12,500	12,350	0.24	94	387K	5B
1402/11/10	12,610	12,120	12,610	12,320	(2.53)	298	1M	13B
1402/11/09	13,000	12,550	13,000	12,640	(4.31)	435	2M	31B
1402/11/08	13,250	12,940	13,380	13,210	3.61	236	1M	14B
1402/11/07	12,240	12,240	12,900	12,750	3.74	252	1M	15B
1402/11/04	12,770	12,090	12,800	12,290	(0.81)	261	845K	10B
1402/11/03	13,380	12,320	13,380	12,390	(4.4)	401	2M	30B
1402/11/02	13,000	12,770	13,600	12,960	(3.57)	466	2M	22B
1402/11/01	13,800	13,410	13,800	13,440	(4.75)	463	3M	36B
1402/10/30	14,820	14,060	15,200	14,110	(4.66)	483	3M	42B
1402/10/27	15,390	14,600	15,470	14,800	(3.65)	921	5M	77B
1402/10/26	15,170	14,520	15,740	15,360	2.13	1,514	7M	108B
1402/10/25	14,550	14,410	15,160	15,040	4.16	1,927	13M	191B
1402/10/24	14,500	14,110	14,800	14,440	0.07	429	3M	44B
1402/10/23	14,350	14,210	14,670	14,430	1.05	540	3M	47B
1402/10/20	14,100	14,100	14,390	14,280	1.06	266	1M	18B
1402/10/19	14,480	13,840	14,560	14,130	(0.49)	336	2M	29B
1402/10/18	14,000	13,990	14,500	14,200	0.07	343	3M	37B
1402/10/17	14,210	14,100	14,210	14,190	4.80	589	4M	54B
1402/10/16	13,350	12,910	13,660	13,540	4.07	427	5M	73B
1402/10/13	13,190	12,910	13,780	13,010	(3.56)	446	2M	22B
1402/10/12	13,420	13,300	14,070	13,490	(1.82)	154	647K	9B
1402/10/11	14,090	13,490	14,090	13,740	(0.29)	226	721K	10B
1402/10/10	13,600	13,500	14,030	13,780	0.88	170	628K	9B
1402/10/09	13,990	13,530	13,990	13,660	(0.29)	188	455K	6B
1402/10/06	14,560	13,340	14,560	13,700	(2.35)	154	722K	10B
1402/10/05	14,980	13,970	14,980	14,030	(4.56)	392	4M	50B
1402/10/04	15,000	14,440	15,000	14,700	(1.34)	439	2M	31B
1402/10/03	14,800	14,720	15,210	14,900	0.74	352	1M	18B
1402/10/02	15,540	14,560	15,540	14,790	(0.74)	482	1M	19B
1402/09/29	14,750	14,680	15,360	14,900	1.02	513	3M	42B
1402/09/28	14,100	14,070	15,060	14,750	2.79	396	1M	18B
1402/09/27	14,300	14,100	14,500	14,350	(0.35)	272	1M	16B
1402/09/25	14,500	14,220	14,710	14,400	0.63	240	599K	9B
1402/09/22	14,850	14,080	14,850	14,310	(0.9)	529	2M	31B
1402/09/21	14,980	14,110	14,980	14,440	(1.84)	617	2M	25B
1402/09/20	14,900	14,530	14,970	14,710	2.87	584	2M	30B
1402/09/19	14,330	13,770	14,650	14,300	1.49	963	1M	19B
1402/09/18	14,200	13,570	14,470	14,090	1.66	906	5M	65B
1402/09/15	13,370	13,370	13,950	13,860	4.29	819	4M	52B
1402/09/14	13,370	13,030	13,370	13,290	4.32	464	3M	39B
1402/09/13	12,470	12,470	12,750	12,740	4.86	293	4M	50B
1402/09/12	12,280	12,010	12,470	12,150	(2.41)	801	5M	64B
1402/09/11	12,450	12,280	12,670	12,450	0.73	269	1M	16B
1402/09/08	12,450	12,070	12,460	12,360	0.82	110	1M	16B
1402/09/07	12,290	12,190	12,400	12,260	0.74	127	654K	8B
1402/09/06	12,250	12,000	12,280	12,170	0.83	109	780K	9B
1402/09/05	11,750	11,750	12,300	12,070	0.50	107	778K	9B
1402/09/04	12,160	11,870	12,190	12,010	0.0	149	1000K	12B
1402/09/01	11,870	11,860	12,240	12,010	0.67	98	516K	6B
1402/08/30	11,600	11,600	12,140	11,930	0.93	68	207K	2B
1402/08/29	11,630	11,630	11,930	11,820	(0.08)	97	469K	6B
1402/08/28	11,600	11,600	11,950	11,830	(0.34)	110	544K	6B
1402/08/27	11,710	11,710	12,000	11,870	(0.59)	123	744K	9B
1402/08/24	11,710	11,680	12,030	11,940	1.70	69	447K	5B
1402/08/23	11,710	11,670	12,050	11,740	(0.93)	67	141K	2B
1402/08/22	11,950	11,760	12,140	11,850	(0.59)	128	513K	6B
1402/08/21	11,880	11,870	12,160	11,920	(0.5)	98	389K	5B
1402/08/20	12,020	11,860	12,300	11,980	0.0	89	237K	3B
1402/08/17	11,930	11,920	12,260	11,980	(0.25)	81	316K	4B
1402/08/16	11,860	11,860	12,250	12,010	0.42	121	1M	17B
1402/08/15	11,800	11,800	12,230	11,960	0.93	62	315K	4B
1402/08/14	11,640	11,640	11,930	11,850	0.59	69	330K	4B
1402/08/13	11,950	11,730	12,160	11,780	1.55	47	86K	1B
1402/08/10	11,540	11,300	11,880	11,600	(1.36)	84	195K	2B
1402/08/09	11,680	11,640	11,980	11,760	0.68	60	309K	4B
1402/08/08	11,650	11,620	11,970	11,680	0.52	117	1M	12B
1402/08/07	11,600	11,470	12,300	11,620	(1.27)	110	396K	5B
1402/08/06	12,160	11,750	12,290	11,770	(4.7)	91	1M	13B
1402/08/03	12,440	12,270	12,700	12,350	(1.36)	69	297K	4B
1402/08/02	13,300	12,330	13,300	12,520	(3.47)	127	702K	9B
1402/08/01	13,370	12,770	13,500	12,970	(1.59)	265	656K	9B
1402/07/30	13,100	13,050	13,440	13,180	2.49	179	918K	12B
1402/07/29	12,950	12,450	13,180	12,860	2.39	257	2M	25B
1402/07/26	11,960	11,960	12,900	12,560	0.16	172	731K	9B
1402/07/25	12,750	12,440	12,940	12,540	0.56	427	3M	43B
1402/07/24	12,370	12,360	12,700	12,470	0.81	64	237K	3B
1402/07/23	12,200	12,180	12,490	12,370	(0.48)	78	284K	4B
1402/07/22	12,320	12,320	12,520	12,430	(0.72)	110	349K	4B
1402/07/19	12,460	12,450	12,590	12,520	1.62	67	444K	6B
1402/07/18	12,200	12,140	12,410	12,320	(0.48)	142	829K	10B
1402/07/17	12,050	12,050	12,740	12,380	(1.98)	62	286K	4B
1402/07/16	12,500	12,500	12,900	12,630	(3.44)	199	1M	14B
1402/07/15	13,280	12,880	13,400	13,080	(1.21)	225	891K	12B
1402/07/12	13,070	13,000	13,420	13,240	1.85	227	2M	26B
1402/07/10	12,450	12,450	13,130	13,000	0.70	159	1M	17B
1402/07/09	12,750	12,670	13,140	12,910	1.41	115	492K	6B
1402/07/08	12,850	12,550	12,970	12,730	(0.08)	93	294K	4B
1402/07/05	12,400	12,400	13,000	12,740	1.27	120	331K	4B
1402/07/04	12,600	12,440	12,700	12,580	0.96	61	271K	3B
1402/07/03	12,400	12,360	12,700	12,460	0.16	112	449K	6B
1402/07/01	12,600	12,260	12,680	12,440	1.06	53	198K	2B
1402/06/29	12,560	12,220	12,560	12,310	(0.73)	82	386K	5B
1402/06/28	12,400	12,280	12,590	12,400	0.0	150	555K	7B
1402/06/27	12,500	12,330	12,500	12,400	(0.24)	90	448K	6B
1402/06/26	12,550	12,310	12,550	12,430	0.32	108	637K	8B
1402/06/22	12,130	12,070	12,570	12,390	3.42	212	1M	13B
1402/06/21	11,900	11,810	12,040	11,980	1.44	76	683K	8B
1402/06/20	12,060	11,780	12,060	11,810	(0.67)	71	372K	4B
1402/06/19	11,430	11,400	12,000	11,890	(0.25)	93	401K	5B
1402/06/18	12,150	11,840	12,150	11,920	(1.81)	210	987K	12B
1402/06/14	12,010	12,000	12,300	12,140	0.58	293	875K	11B
1402/06/13	11,800	11,610	12,340	12,070	(0.25)	257	920K	11B
1402/06/12	12,540	11,920	12,540	12,100	(0.58)	167	717K	9B
1402/06/11	12,130	12,060	12,350	12,170	0.16	194	619K	8B
1402/06/08	12,270	12,010	12,300	12,150	0.0	247	979K	12B
1402/06/07	12,150	11,990	12,290	12,150	0.91	507	2M	22B
1402/06/06	11,700	11,700	12,340	12,040	1.18	192	2M	19B
1402/06/05	11,470	11,470	12,030	11,900	3.84	130	815K	10B
1402/06/04	11,250	11,060	11,510	11,460	4.47	147	1M	13B
1402/06/01	10,810	10,810	11,100	10,970	1.48	53	334K	4B
1402/05/31	10,830	10,660	11,320	10,810	(0.28)	158	1M	11B
1402/05/30	11,240	10,710	11,290	10,840	(0.18)	185	2M	17B
1402/05/29	10,600	10,600	11,130	10,860	2.45	95	444K	5B
1402/05/28	10,950	10,510	11,190	10,600	(3.64)	102	619K	7B
1402/05/25	11,230	10,860	11,240	11,000	(0.36)	54	135K	1B
1402/05/24	11,260	10,900	11,260	11,040	(2.99)	100	424K	5B
1402/05/23	11,090	11,090	11,730	11,380	0.98	115	534K	6B
1402/05/22	11,710	11,080	11,710	11,270	(3.1)	185	1M	16B
1402/05/21	12,310	11,540	12,310	11,630	(4.2)	172	1M	16B
1402/05/18	11,990	11,900	12,270	12,140	0.17	96	193K	2B
1402/05/17	12,500	11,960	12,500	12,120	(2.57)	395	1M	18B
1402/05/16	12,700	12,300	12,700	12,440	(0.48)	147	570K	7B
1402/05/15	12,340	12,010	12,750	12,500	2.88	215	1M	14B
1402/05/14	12,240	11,950	12,370	12,150	0.0	208	814K	10B
1402/05/10	12,150	11,940	12,950	12,150	(3.26)	1,016	4M	54B
1402/05/09	12,260	12,250	12,850	12,560	2.61	575	4M	47B
1402/05/08	11,830	11,360	12,280	12,240	4.62	541	8M	99B
1402/05/07	12,100	11,520	12,350	11,700	(3.47)	797	3M	37B
1402/05/04	11,910	11,900	12,530	12,120	(0.25)	131	646K	8B
1402/05/03	12,490	12,050	12,490	12,150	0.16	100	256K	3B
1402/05/02	12,510	11,970	12,510	12,130	(0.98)	206	553K	7B
1402/05/01	12,950	11,910	12,950	12,250	(2.23)	157	890K	11B
1402/04/31	12,710	12,510	12,750	12,530	(4.79)	77	1M	15B
1402/04/28	13,310	12,280	13,560	13,160	1.86	314	2M	27B
1402/04/27	12,130	12,130	13,310	12,920	1.81	167	514K	7B
1402/04/26	12,700	12,690	13,350	12,690	(4.94)	224	5M	65B
1402/04/25	13,350	13,350	13,760	13,350	(4.98)	127	4M	52B
1402/04/17	15,500	14,830	15,690	15,150	(1.69)	839	3M	50B
1402/04/14	14,890	14,720	15,490	15,410	4.40	905	13M	199B
1402/04/13	14,760	14,600	14,760	14,760	4.98	622	13M	192B
1402/04/12	13,920	13,850	14,080	14,060	4.85	96	2M	27B
1402/04/11	13,470	13,080	13,920	13,410	1.13	166	957K	13B
1402/04/10	13,490	13,180	13,500	13,260	1.07	90	252K	3B
1402/04/07	13,800	12,990	13,990	13,120	(4.02)	207	1M	14B
1402/04/06	14,480	13,530	14,480	13,670	(4.0)	249	2M	27B
1402/04/05	14,800	14,030	14,800	14,240	(0.84)	151	1M	17B
1402/04/04	14,650	13,620	14,650	14,360	1.77	115	884K	13B
1402/04/03	14,650	13,960	14,650	14,110	(1.67)	115	645K	9B
1402/03/31	14,700	14,080	14,900	14,350	0.14	49	414K	6B
1402/03/30	14,990	14,100	14,990	14,330	(1.65)	120	506K	7B
1402/03/29	14,890	14,430	15,260	14,570	(2.02)	86	443K	6B
1402/03/28	14,620	14,450	15,360	14,870	1.43	153	737K	11B
1402/03/27	14,090	14,090	15,180	14,660	0.62	122	781K	11B
1402/03/24	13,750	13,750	14,730	14,570	3.85	295	2M	30B
1402/03/23	13,930	13,670	14,600	14,030	0.36	247	2M	31B
1402/03/22	14,140	13,940	14,600	13,980	(4.7)	236	3M	42B
1402/03/21	14,860	14,230	14,990	14,670	(1.41)	173	991K	15B
1402/03/20	15,010	14,870	15,300	14,880	(4.92)	237	3M	48B
1402/03/17	15,320	15,030	16,190	15,650	(0.38)	331	2M	38B
1402/03/16	16,300	15,400	16,310	15,710	(2.42)	330	3M	41B
1402/03/13	16,550	15,520	16,600	16,100	1.77	351	3M	43B
1402/03/10	15,700	15,150	16,090	15,820	3.20	807	6M	91B
1402/03/09	15,260	14,940	15,330	15,330	5.00	423	7M	100B
1402/03/08	13,800	13,800	14,920	14,600	2.74	149	1M	15B
1402/03/07	14,140	13,940	14,680	14,210	(3.14)	219	2M	29B
1402/03/06	14,520	14,170	15,050	14,670	(1.08)	200	1M	17B
1402/03/03	14,650	14,510	15,350	14,830	(0.67)	190	1M	16B
1402/03/02	15,150	14,610	15,150	14,930	(0.2)	213	2M	23B
1402/03/01	15,500	14,630	15,500	14,960	(0.93)	229	2M	25B
1402/02/31	15,740	14,530	15,740	15,100	(0.07)	165	1M	20B
1402/02/30	15,400	14,280	15,780	15,110	0.53	189	620K	9B
1402/02/27	14,600	14,250	15,240	15,030	3.51	281	2M	36B
1402/02/25	14,990	14,220	14,990	14,520	0.62	107	367K	5B
1402/02/24	14,000	14,000	14,700	14,430	3.07	238	1M	18B
1402/02/23	14,420	13,990	14,420	14,000	(4.89)	300	4M	51B
1402/02/20	16,030	14,520	16,030	14,720	(3.66)	219	3M	40B
1402/02/19	14,910	14,900	16,190	15,280	(2.55)	553	8M	125B
1402/02/18	15,700	15,680	16,480	15,680	(4.97)	207	2M	37B
1402/02/17	16,950	16,470	17,290	16,500	(4.79)	637	12M	196B
1402/02/16	17,400	17,210	18,360	17,330	(4.31)	1,222	16M	283B
1402/02/13	18,460	17,510	18,880	18,110	0.28	625	7M	121B
1402/02/12	18,070	17,650	18,070	18,060	4.94	587	5M	92B
1402/02/11	16,920	16,850	17,740	17,210	1.83	502	5M	85B
1402/02/10	16,400	16,400	17,130	16,900	3.55	594	4M	62B
1402/02/09	15,700	15,500	16,620	16,320	3.10	389	4M	69B
1402/02/06	15,900	15,250	16,490	15,830	(1.19)	474	4M	70B
1402/02/05	15,790	15,520	16,320	16,020	3.02	926	13M	208B
1402/02/04	14,970	14,960	15,590	15,550	4.71	676	11M	165B
1402/01/30	14,640	14,640	15,210	14,850	2.48	1,575	28M	411B
1402/01/29	13,570	13,560	14,500	14,490	4.92	495	14M	209B
1402/01/28	14,180	13,590	14,200	13,810	(2.61)	657	4M	53B
1402/01/27	14,360	13,800	14,360	14,180	0.21	720	8M	117B
1402/01/26	14,200	13,780	14,500	14,150	1.65	830	5M	69B
1402/01/22	13,560	13,560	14,420	13,920	(2.38)	1,108	5M	65B
1402/01/21	14,470	13,670	14,470	14,260	3.41	1,039	13M	181B
1402/01/20	13,790	13,790	13,790	13,790	4.95	135	3M	40B
1402/01/19	13,140	13,140	13,140	13,140	4.95	76	2M	26B
1402/01/16	12,580	12,200	12,580	12,520	4.42	436	8M	104B
1402/01/15	11,990	11,990	11,990	11,990	4.99	241	5M	62B
1402/01/14	11,240	11,070	11,470	11,420	4.48	283	4M	51B
1402/01/09	11,000	10,720	11,260	10,930	(0.55)	965	10M	104B
1402/01/08	10,800	10,770	11,350	10,990	(0.36)	459	4M	41B
1402/01/07	10,700	10,700	11,240	11,030	(0.99)	598	4M	41B
1402/01/06	10,710	10,710	11,460	11,140	(1.15)	78	705K	8B
1402/01/05	11,100	10,720	11,590	11,270	1.53	209	3M	35B
1401/12/28	11,150	10,860	11,300	11,100	2.49	150	1M	12B
1401/12/27	11,040	10,550	11,050	10,830	2.85	447	17M	179B
1401/12/24	10,530	10,510	10,530	10,530	4.99	119	3M	31B
1401/12/23	9,910	9,910	10,160	10,030	(1.38)	343	2M	21B
1401/12/22	10,310	9,980	10,440	10,170	(1.36)	179	998K	10B
1401/12/21	10,610	10,140	10,610	10,310	(2.83)	881	1M	14B
1401/12/20	10,980	10,470	10,980	10,610	(1.39)	393	1M	13B
1401/12/16	10,630	10,630	11,000	10,760	0.47	124	492K	5B
1401/12/15	10,840	10,370	10,840	10,710	(0.56)	215	613K	7B
1401/12/14	10,900	10,580	10,940	10,770	1.70	117	287K	3B
1401/12/13	10,600	10,510	10,750	10,590	(4.25)	202	2M	20B
1401/12/10	11,250	10,850	11,270	11,060	(1.69)	496	2M	26B
1401/12/09	11,330	10,950	11,750	11,250	(0.71)	368	3M	28B
1401/12/08	11,390	10,960	11,690	11,330	0.80	323	2M	21B
1401/12/07	11,500	10,740	11,500	11,240	2.55	523	5M	60B
1401/12/06	10,960	10,800	10,960	10,960	4.98	261	3M	36B
1401/12/03	10,640	10,190	10,640	10,440	(1.79)	240	1M	14B
1401/12/02	10,590	10,320	10,640	10,630	4.83	280	5M	57B
1401/12/01	9,890	9,890	10,160	10,140	4.75	164	3M	28B
1401/11/30	9,360	9,360	9,870	9,680	1.89	257	2M	18B
1401/11/26	9,690	9,250	9,690	9,500	(0.31)	133	1M	10B
1401/11/25	9,660	9,410	9,660	9,530	(0.94)	150	942K	9B
1401/11/24	9,390	9,390	9,660	9,620	4.57	399	4M	39B
1401/11/23	9,290	9,000	9,410	9,200	(0.76)	120	814K	7B
1401/11/19	9,380	9,150	9,400	9,270	0.32	129	607K	6B
1401/11/18	9,200	9,140	9,340	9,240	3.13	77	426K	4B
1401/11/17	8,860	8,840	9,120	8,960	(1.21)	118	779K	7B
1401/11/16	8,970	8,910	9,300	9,070	(0.33)	144	1M	12B
1401/11/12	9,180	8,920	9,250	9,100	1.45	154	2M	19B
1401/11/11	8,920	8,850	9,130	8,970	2.75	196	2M	14B
1401/11/10	8,750	8,070	8,860	8,730	3.44	250	5M	40B
1401/11/09	8,720	8,400	8,720	8,440	(4.52)	268	4M	37B
1401/11/08	8,900	8,630	9,100	8,840	(2.43)	198	2M	15B
1401/11/05	9,240	8,880	9,500	9,060	(2.89)	300	2M	20B
1401/11/04	9,850	9,200	9,850	9,330	(3.32)	446	5M	44B
1401/11/03	9,800	9,370	9,900	9,650	(0.31)	374	3M	29B
1401/11/02	9,590	9,390	9,950	9,680	1.89	380	2M	20B
1401/11/01	9,750	9,210	9,750	9,500	(1.76)	316	2M	18B
1401/10/28	9,640	9,430	9,790	9,670	0.31	321	2M	18B
1401/10/27	9,700	9,310	9,840	9,640	0.94	475	4M	35B
1401/10/26	9,450	9,280	9,560	9,550	4.83	339	3M	26B
1401/10/24	9,120	8,880	9,390	9,110	(1.09)	283	1M	13B
1401/10/21	9,650	9,090	9,650	9,210	(2.23)	390	3M	26B
1401/10/20	9,430	9,300	9,580	9,420	1.29	658	3M	27B
1401/10/19	9,410	9,040	9,430	9,300	0.87	338	2M	18B
1401/10/18	9,150	8,900	9,370	9,220	2.56	343	2M	22B
1401/10/17	8,830	8,820	9,100	8,990	0.67	366	3M	23B
1401/10/14	9,050	8,890	9,050	8,930	(1.33)	163	1M	10B
1401/10/13	8,920	8,920	9,230	9,050	0.78	216	2M	17B
1401/10/12	8,960	8,660	9,190	8,980	1.13	362	2M	14B
1401/10/11	9,100	8,720	9,270	8,880	(3.16)	360	2M	17B
1401/10/10	9,620	9,120	9,620	9,170	(4.48)	423	3M	30B
1401/10/07	9,170	9,160	9,620	9,600	4.69	438	5M	52B
1401/10/05	9,200	9,100	9,280	9,170	(0.97)	526	2M	20B
1401/10/04	9,330	9,170	9,470	9,260	(0.86)	562	3M	24B
1401/10/03	9,420	9,160	9,470	9,340	(0.85)	671	3M	26B
1401/09/30	9,460	9,050	9,700	9,420	0.96	1,006	5M	51B
1401/09/29	9,500	9,120	9,890	9,330	(1.79)	1,143	6M	53B
1401/09/28	9,530	9,290	9,530	9,500	4.63	2,145	15M	140B
1401/09/27	8,910	8,910	9,100	9,080	4.73	685	7M	62B
1401/09/26	8,210	8,010	8,770	8,670	3.71	735	6M	56B
1401/09/23	8,490	8,150	8,570	8,360	(1.76)	286	2M	18B
1401/09/22	8,420	8,180	8,520	8,510	4.80	286	5M	39B
1401/09/21	7,670	7,600	8,150	8,120	4.50	270	2M	20B
1401/09/20	7,990	7,610	8,000	7,770	(0.51)	204	989K	8B
1401/09/19	8,100	7,700	8,320	7,810	(3.46)	251	1M	8B
1401/09/16	8,000	7,820	8,280	8,090	0.0	248	2M	12B
1401/09/15	8,300	7,950	8,300	8,090	(2.88)	332	2M	15B
1401/09/14	8,400	8,100	8,480	8,330	1.96	508	3M	26B
1401/09/13	8,170	8,100	8,170	8,170	4.88	463	7M	54B
1401/09/12	7,480	7,390	7,960	7,790	2.64	435	3M	25B
1401/09/09	7,700	7,490	7,700	7,590	(1.3)	128	447K	3B
1401/09/08	7,700	7,580	7,840	7,690	(0.13)	141	602K	5B
1401/09/07	7,550	7,550	7,880	7,700	1.05	115	590K	5B
1401/09/06	7,700	7,460	7,750	7,620	2.01	97	797K	6B
1401/09/05	7,340	7,340	7,600	7,470	(0.66)	135	678K	5B
1401/09/02	7,850	7,360	7,850	7,520	(1.18)	188	2M	13B
1401/09/01	7,780	7,520	7,780	7,610	0.26	70	432K	3B
1401/08/30	7,600	7,460	7,720	7,590	(1.17)	124	671K	5B
1401/08/29	7,550	7,540	7,800	7,680	1.32	69	626K	5B
1401/08/28	7,460	7,410	7,680	7,580	(1.3)	88	486K	4B
1401/08/25	7,650	7,620	7,810	7,680	0.52	72	245K	2B
1401/08/24	7,700	7,550	7,890	7,640	(0.78)	124	700K	5B
1401/08/23	7,930	7,590	7,930	7,700	(2.9)	140	616K	5B
1401/08/22	7,950	7,720	8,110	7,930	0.51	132	732K	6B
1401/08/21	7,640	7,620	7,920	7,890	4.50	266	4M	30B
1401/08/18	7,280	7,100	7,600	7,550	4.28	237	3M	25B
1401/08/17	7,400	7,110	7,600	7,240	(0.96)	216	3M	20B
1401/08/16	7,090	7,060	7,330	7,310	4.58	172	2M	18B
1401/08/15	7,310	6,800	7,320	6,990	(1.13)	240	2M	12B
1401/08/14	6,800	6,800	7,090	7,070	4.59	119	827K	6B
1401/08/11	6,780	6,620	6,860	6,760	(0.29)	120	789K	5B
1401/08/10	6,750	6,650	6,940	6,780	1.95	98	481K	3B
1401/08/09	6,570	6,490	6,650	6,650	4.89	150	2M	14B
1401/08/08	6,100	6,080	6,540	6,340	(0.63)	151	979K	6B
1401/08/07	6,370	6,350	6,800	6,380	(4.49)	187	2M	10B
1401/08/04	6,920	6,640	7,000	6,680	(4.3)	240	3M	22B
1401/08/03	7,060	6,870	7,160	6,980	(3.46)	253	1M	10B
1401/08/02	7,310	7,180	7,330	7,230	(2.43)	125	552K	4B
1401/08/01	7,280	7,280	7,590	7,410	0.14	211	2M	11B
1401/07/30	7,590	7,220	7,630	7,400	(2.63)	449	8M	57B
1401/07/27	7,660	7,550	7,740	7,600	(0.65)	68	230K	2B
1401/07/26	7,500	7,500	7,730	7,650	1.73	114	455K	3B
1401/07/25	8,000	7,390	8,000	7,520	(3.22)	216	1M	10B
1401/07/24	8,000	7,660	8,070	7,770	(1.65)	98	1M	8B
1401/07/23	8,000	7,820	8,150	7,900	(1.25)	72	321K	3B
1401/07/20	8,070	7,910	8,100	8,000	(0.87)	77	380K	3B
1401/07/19	8,000	7,940	8,150	8,070	3.07	102	719K	6B
1401/07/18	7,800	7,670	7,970	7,830	0.51	90	868K	7B
1401/07/17	7,950	7,700	7,960	7,790	(2.87)	108	752K	6B
1401/07/16	8,100	8,000	8,100	8,020	0.25	106	300K	2B
1401/07/12	8,100	7,940	8,260	8,000	(2.91)	165	561K	4B
1401/07/11	8,220	8,150	8,510	8,240	(2.37)	167	706K	6B
1401/07/10	7,800	7,800	8,550	8,440	3.56	315	1M	12B
1401/07/09	8,550	8,130	8,560	8,150	(4.68)	324	3M	28B
1401/07/06	8,580	8,430	8,700	8,550	1.42	163	807K	7B
1401/07/04	8,250	8,250	8,600	8,430	2.31	183	557K	5B
1401/07/02	8,560	8,210	8,560	8,240	(4.63)	310	4M	36B
1401/06/30	8,880	8,570	8,880	8,640	(3.57)	460	3M	29B
1401/06/29	9,110	8,600	9,110	8,960	2.52	1,588	15M	132B
1401/06/28	8,740	8,740	8,740	8,740	4.92	175	3M	30B
1401/06/27	8,330	8,330	8,330	8,330	4.91	103	2M	13B
1401/06/23	8,010	7,880	8,040	7,940	(0.87)	172	985K	8B
1401/06/22	8,010	7,790	8,100	8,010	0.63	150	955K	8B
1401/06/21	7,830	7,830	8,040	7,960	2.05	180	814K	6B
1401/06/20	7,660	7,660	8,000	7,800	(2.13)	193	650K	5B
1401/06/19	8,270	7,850	8,270	7,970	(3.51)	336	2M	14B
1401/06/16	8,480	8,210	8,480	8,260	(1.55)	294	1M	8B
1401/06/15	8,500	8,220	8,590	8,390	(0.71)	343	2M	13B
1401/06/14	8,330	8,190	8,620	8,450	2.18	965	4M	38B
1401/06/13	8,360	8,150	8,400	8,270	(0.96)	214	888K	7B
1401/06/12	8,800	8,280	8,800	8,350	(4.02)	204	782K	7B
1401/06/09	8,600	8,580	8,840	8,700	0.23	237	1M	11B
1401/06/08	8,750	8,640	8,920	8,680	(4.51)	586	4M	35B
1401/06/07	9,160	8,700	9,160	9,090	4.12	851	10M	90B
1401/06/06	8,310	8,310	8,750	8,730	4.68	183	3M	25B
1401/06/05	8,390	8,220	8,500	8,340	1.09	249	1M	9B
1401/06/02	8,000	7,960	8,350	8,250	3.64	353	2M	15B
1401/06/01	7,760	7,730	8,130	7,960	1.02	239	1M	9B
1401/05/31	7,710	7,650	8,040	7,880	1.29	179	953K	8B
1401/05/30	7,990	7,700	8,000	7,780	(0.51)	199	747K	6B
1401/05/29	7,980	7,590	8,110	7,820	(2.01)	452	2M	19B
1401/05/26	8,150	7,950	8,150	7,980	0.13	123	893K	7B
1401/05/25	8,110	7,860	8,200	7,970	0.13	111	493K	4B
1401/05/24	7,990	7,910	8,190	7,960	(1.24)	174	1M	9B
1401/05/23	8,350	7,930	8,350	8,060	(1.35)	160	1M	8B
1401/05/22	7,900	7,890	8,310	8,170	3.16	250	1M	12B
1401/05/19	8,000	7,870	8,140	7,920	(1.37)	108	359K	3B
1401/05/18	8,140	7,860	8,290	8,030	1.39	400	2M	16B
1401/05/15	7,720	7,720	7,930	7,920	4.76	296	3M	27B
1401/05/12	7,470	7,380	7,680	7,560	2.58	143	699K	5B
1401/05/11	7,330	7,200	7,450	7,370	(0.54)	127	519K	4B
1401/05/10	7,700	7,320	7,700	7,410	0.14	114	386K	3B
1401/05/09	7,550	7,220	7,550	7,400	(2.63)	191	755K	6B
1401/05/08	7,800	7,500	7,800	7,600	(0.13)	169	694K	5B
1401/05/05	7,340	7,340	7,770	7,610	0.79	172	522K	4B
1401/05/04	7,410	7,370	7,900	7,550	(2.2)	222	819K	6B
1401/05/03	8,120	7,690	8,120	7,720	(4.57)	210	2M	12B
1401/05/02	8,000	7,890	8,230	8,090	(0.25)	176	439K	4B
1401/05/01	8,440	7,960	8,440	8,110	(1.22)	410	2M	12B
1401/04/29	8,250	8,150	8,290	8,210	(0.12)	30	81K	665M
1401/04/22	8,760	8,740	8,910	8,900	4.83	386	3M	25B
1401/04/21	8,630	8,320	8,640	8,490	(1.39)	185	1M	9B
1401/04/20	8,940	8,510	8,940	8,610	(3.69)	306	2M	13B
1401/04/18	9,200	8,820	9,350	8,940	(2.61)	297	880K	8B
1401/04/15	9,310	9,090	9,400	9,180	(3.16)	316	1M	11B
1401/04/14	9,700	9,310	9,820	9,480	(1.96)	311	1M	10B
1401/04/13	9,200	9,200	9,680	9,670	4.88	561	4M	35B
1401/04/12	9,190	8,880	9,540	9,220	1.43	302	1M	12B
1401/04/11	9,650	8,980	9,650	9,090	(3.3)	268	1M	9B
1401/04/08	9,420	9,260	9,650	9,400	(2.59)	279	1M	11B
1401/04/07	9,400	9,350	9,790	9,650	1.05	199	686K	7B
1401/04/06	9,630	9,480	9,830	9,550	(4.21)	513	2M	22B
1401/04/05	10,240	9,920	10,400	9,970	(4.5)	581	5M	46B
1401/04/04	10,690	10,220	10,800	10,440	0.38	249	706K	7B
1401/04/01	10,250	10,250	10,700	10,400	(1.05)	302	2M	16B
1401/03/31	10,650	10,370	10,900	10,510	(2.23)	329	1M	13B
1401/03/30	11,050	10,560	11,110	10,750	(2.27)	424	2M	22B
1401/03/29	10,820	10,820	11,240	11,000	1.66	224	1M	11B
1401/03/28	11,320	10,700	11,320	10,820	(2.08)	358	2M	17B
1401/03/25	11,030	10,930	11,250	11,050	0.27	302	3M	32B
1401/03/24	10,900	10,860	11,260	11,020	(1.08)	349	2M	18B
1401/03/23	11,010	10,730	11,340	11,140	2.20	291	1M	14B
1401/03/22	10,660	10,660	11,120	10,900	(0.55)	232	1M	15B
1401/03/21	11,160	10,730	11,300	10,960	(1.79)	338	2M	18B
1401/03/18	11,350	11,010	11,350	11,160	0.27	274	1M	12B
1401/03/17	11,080	10,700	11,330	11,130	1.64	341	1M	15B
1401/03/16	11,220	10,750	11,350	10,950	(3.18)	322	2M	20B
1401/03/11	11,520	11,120	11,570	11,310	(0.53)	386	1M	14B
1401/03/10	11,190	10,900	11,600	11,370	2.62	655	2M	27B
1401/03/09	11,100	10,700	11,210	11,080	3.75	631	3M	32B
1401/03/08	10,550	10,280	11,060	10,680	0.0	625	2M	26B
1401/03/07	10,960	10,500	11,130	10,680	(2.91)	346	2M	18B
1401/03/04	10,650	10,650	11,150	11,000	1.66	360	1M	12B
1401/03/03	10,800	10,350	11,200	10,820	0.09	488	2M	23B
1401/03/02	11,400	10,690	11,400	10,810	(3.91)	610	3M	30B
1401/03/01	11,310	11,020	11,430	11,250	0.45	358	2M	17B
1401/02/31	11,080	10,900	11,480	11,200	0.72	354	1M	16B
1401/02/28	11,420	11,040	11,450	11,120	(2.03)	456	2M	21B
1401/02/27	11,070	11,070	11,600	11,350	1.98	587	3M	38B
1401/02/26	11,010	11,010	11,320	11,130	(1.15)	756	3M	38B
1401/02/25	11,590	11,150	11,590	11,260	(2.6)	728	2M	25B
1401/02/24	11,580	11,350	11,870	11,560	1.85	1,183	5M	52B
1401/02/21	11,300	11,130	11,470	11,350	(0.44)	833	4M	40B
1401/02/20	10,980	10,710	11,620	11,400	2.89	1,161	6M	67B
1401/02/19	11,540	10,750	11,540	11,080	(1.16)	669	3M	31B
1401/02/18	11,070	11,070	11,490	11,210	1.26	629	2M	26B
1401/02/17	11,260	10,780	11,300	11,070	0.64	734	3M	36B
1401/02/12	11,240	10,850	11,240	11,000	(1.87)	696	3M	32B
1401/02/11	11,250	11,000	11,560	11,210	(1.58)	698	3M	29B
1401/02/10	11,100	11,100	11,640	11,390	2.61	855	4M	48B
1401/02/07	11,270	10,800	11,390	11,100	(0.98)	708	3M	33B
1401/02/06	11,350	10,910	11,440	11,210	0.90	831	4M	47B
1401/02/05	11,360	11,050	11,470	11,110	(4.47)	1,736	10M	117B
1401/02/04	12,000	11,490	12,320	11,630	(3.8)	726	4M	42B
1401/01/31	11,840	11,510	12,250	12,090	2.72	1,047	6M	72B
1401/01/30	11,910	11,580	12,100	11,770	(3.37)	1,649	9M	108B
1401/01/29	12,530	11,400	12,530	12,180	2.01	2,936	23M	275B
1401/01/28	11,940	11,940	11,940	11,940	4.92	193	2M	25B
1401/01/27	11,410	11,410	11,410	11,380	4.69	118	1M	15B
1401/01/24	10,780	10,510	10,950	10,870	4.22	407	4M	45B
1401/01/23	10,420	9,950	10,940	10,430	22.71	2,527	19M	199B
1401/01/06	27,400	26,000	27,500	26,850	(0.37)	342	842K	23B
1400/12/28	26,800	26,800	27,450	26,950	1.89	200	354K	10B
1400/12/25	25,950	25,950	26,950	26,450	2.72	201	627K	17B
1400/12/24	25,800	25,200	26,200	25,750	0.98	154	312K	8B
1400/12/23	26,000	25,050	26,350	25,500	(1.54)	204	787K	20B
1400/12/22	25,150	25,000	26,050	25,900	(0.19)	83	78K	2B
1400/12/21	26,550	25,700	26,850	25,950	(4.07)	255	874K	23B
1400/12/18	26,700	26,700	27,500	27,050	(0.37)	225	756K	20B
1400/12/17	26,300	26,150	27,500	27,150	0.37	196	510K	14B
1400/12/16	26,700	26,250	27,450	27,050	3.44	292	560K	15B
1400/12/15	26,000	25,350	26,600	26,150	1.16	268	484K	13B
1400/12/14	26,400	25,250	26,500	25,850	(0.39)	162	312K	8B
1400/12/11	26,950	25,200	26,950	25,950	(1.33)	249	369K	9B
1400/12/09	27,100	25,800	27,150	26,300	0.57	297	397K	10B
1400/12/08	25,500	24,900	26,350	26,150	4.18	369	824K	22B
1400/12/07	24,700	24,700	25,500	25,100	0.40	152	401K	10B
1400/12/04	25,450	24,700	25,450	25,000	(0.2)	251	310K	8B
1400/12/03	25,050	24,600	25,700	25,050	(0.2)	326	493K	12B
1400/12/02	24,550	24,550	25,500	25,100	0.0	267	281K	7B
1400/12/01	24,500	24,500	25,500	25,100	0.80	276	351K	9B
1400/11/30	25,350	24,500	25,350	24,900	(0.4)	203	216K	5B
1400/11/27	25,800	24,600	25,950	25,000	(2.34)	320	785K	20B
1400/11/25	25,450	25,200	26,700	25,600	(1.54)	379	897K	23B
1400/11/24	26,000	25,400	26,650	26,000	(2.26)	308	459K	12B
1400/11/23	27,000	25,950	28,000	26,600	(2.39)	375	739K	20B
1400/11/20	27,450	27,150	28,200	27,250	(4.55)	453	993K	27B
1400/11/19	28,800	28,400	30,150	28,550	(4.36)	279	694K	20B
1400/11/18	29,800	29,800	30,900	29,850	(4.78)	246	632K	19B
1400/11/17	32,350	29,550	32,350	31,350	1.62	794	3M	93B
1400/11/16	30,850	30,850	30,850	30,850	4.93	113	1M	37B
1400/11/13	28,250	28,100	29,450	29,400	4.81	234	1M	41B
1400/11/12	28,300	27,700	28,800	28,050	0.90	192	334K	9B
1400/11/11	26,600	26,300	28,900	27,800	0.54	380	1M	33B
1400/11/10	29,000	27,350	29,000	27,650	(3.83)	266	625K	17B
1400/11/09	27,800	27,800	29,150	28,750	1.95	287	799K	23B
1400/11/06	28,100	28,100	29,100	28,200	(4.57)	361	2M	64B
1400/11/05	28,300	28,300	28,300	29,550	(0.67)	24	62K	2B
1400/11/04	28,750	28,750	28,750	29,750	(1.65)	44	167K	5B
1400/11/03	29,350	29,350	29,500	30,250	(1.94)	50	198K	6B
1400/11/02	29,950	29,850	32,700	30,850	(1.75)	235	530K	16B
1400/10/29	31,650	30,000	31,750	31,400	3.80	305	529K	17B
1400/10/28	29,850	28,200	30,950	30,250	2.54	596	1M	39B
1400/10/27	30,400	28,750	30,400	29,500	(0.67)	186	248K	7B
1400/10/26	29,900	28,600	30,300	29,700	(1.33)	173	260K	8B
1400/10/25	30,000	29,000	31,000	30,100	(1.31)	372	541K	16B
1400/10/22	29,400	29,000	30,850	30,500	3.74	499	996K	30B
1400/10/21	28,200	28,200	29,450	29,400	4.81	359	1M	30B
1400/10/20	26,650	26,650	28,200	28,050	4.28	340	903K	25B
1400/10/19	27,800	26,150	28,150	26,900	(2.18)	305	580K	16B
1400/10/18	26,800	26,800	28,000	27,500	(0.59)	141	277K	8B
1400/10/15	26,711	26,711	27,800	27,664	(0.33)	55	85K	2B
1400/10/14	27,840	26,850	28,689	27,755	(0.24)	207	285K	8B
1400/10/13	27,500	27,125	28,200	27,822	0.06	145	150K	4B
1400/10/12	27,047	27,013	27,925	27,806	(0.43)	103	107K	3B
1400/10/11	28,815	27,005	28,815	27,925	(0.4)	78	86K	2B
1400/10/08	28,300	27,300	28,890	28,038	(0.56)	257	375K	10B
1400/10/07	29,790	27,510	29,790	28,197	(1.9)	435	624K	18B
1400/10/06	28,490	28,200	28,760	28,742	4.93	251	990K	28B
1400/10/05	26,900	25,506	27,851	27,391	3.26	247	527K	14B
1400/10/04	27,380	25,800	27,752	26,525	0.36	226	439K	12B
1400/10/01	26,470	25,913	26,867	26,431	3.29	114	417K	11B
1400/09/30	24,512	24,500	26,150	25,588	1.51	132	402K	10B
1400/09/29	25,399	24,100	25,488	25,208	(0.4)	158	250K	6B
1400/09/28	26,918	24,601	26,918	25,308	(2.27)	189	339K	8B
1400/09/27	25,201	25,201	26,390	25,895	0.14	108	241K	6B
1400/09/24	25,241	25,200	26,779	25,859	(1.09)	176	243K	6B
1400/09/23	25,300	25,110	26,800	26,144	(1.03)	200	408K	11B
1400/09/22	26,510	26,399	26,967	26,417	(4.93)	357	859K	23B
1400/09/21	29,000	27,744	29,000	27,788	(4.85)	238	765K	21B
1400/09/20	30,860	28,600	30,860	29,204	(2.32)	220	578K	17B
1400/09/17	30,070	29,410	31,000	29,897	1.07	185	352K	11B
1400/09/16	31,108	29,339	31,108	29,581	(4.22)	432	1M	34B
1400/09/15	30,800	30,101	31,560	30,883	(1.08)	238	394K	12B
1400/09/14	31,350	30,561	32,850	31,219	(2.92)	417	458K	14B
1400/09/13	31,200	30,811	33,000	32,159	(0.77)	332	474K	15B
1400/09/10	32,800	31,000	33,330	32,410	0.59	721	977K	32B
1400/09/09	30,600	30,600	32,310	32,219	4.70	655	2M	73B
1400/09/08	30,044	30,000	31,470	30,772	(0.73)	272	310K	9B
1400/09/07	31,900	30,080	31,990	30,997	(1.75)	271	370K	11B
1400/09/06	31,490	30,400	31,698	31,549	4.50	674	2M	65B
1400/09/03	29,500	29,020	30,520	30,189	3.86	249	669K	20B
1400/09/02	30,000	28,719	30,620	29,067	(3.85)	264	588K	17B
1400/09/01	29,310	29,310	31,420	30,230	0.05	149	209K	6B
1400/08/30	30,400	29,907	31,099	30,215	(4.02)	285	644K	19B
1400/08/29	31,405	31,010	32,348	31,481	0.21	108	138K	4B
1400/08/26	31,849	31,321	32,370	31,414	0.38	132	114K	4B
1400/08/25	30,310	30,300	32,169	31,296	(0.26)	147	147K	5B
1400/08/24	30,824	30,800	31,900	31,377	(0.62)	92	174K	5B
1400/08/23	31,000	30,600	32,479	31,574	(0.93)	218	202K	6B
1400/08/22	30,410	30,410	32,400	31,869	(0.42)	103	84K	3B
1400/08/19	31,250	31,250	32,399	32,005	0.50	187	461K	15B
1400/08/18	31,000	31,000	32,400	31,847	0.45	190	278K	9B
1400/08/17	32,400	31,152	32,400	31,703	(0.39)	146	402K	13B
1400/08/16	31,500	31,202	32,890	31,826	(0.76)	238	607K	19B
1400/08/15	31,439	31,439	32,223	32,071	4.50	255	594K	19B
1400/08/12	29,312	29,312	31,228	30,689	1.29	216	381K	12B
1400/08/11	30,005	30,000	31,230	30,299	0.99	167	271K	8B
1400/08/10	29,300	29,300	31,359	30,003	0.46	110	127K	4B
1400/08/09	32,180	29,859	32,180	29,866	(4.98)	198	2M	49B
1400/08/08	31,710	30,703	32,700	31,430	(2.75)	203	351K	11B
1400/08/05	30,900	30,900	32,870	32,318	2.12	212	432K	14B
1400/08/04	30,700	30,700	32,100	31,647	(0.42)	140	233K	7B
1400/08/03	33,500	31,470	33,500	31,782	(4.06)	252	640K	20B
1400/08/01	34,800	32,150	34,800	33,126	(1.98)	225	457K	15B
1400/07/28	33,050	33,050	34,860	33,795	(0.94)	229	591K	20B
1400/07/27	33,793	33,111	34,780	34,117	2.65	242	382K	13B
1400/07/26	33,730	32,050	34,040	33,237	(0.95)	257	561K	19B
1400/07/25	35,790	33,186	35,790	33,557	(3.94)	266	436K	15B
1400/07/24	35,800	34,050	36,030	34,932	1.71	208	314K	11B
1400/07/21	33,543	33,543	35,420	34,345	(2.72)	148	315K	11B
1400/07/20	36,110	34,812	36,800	35,306	(3.65)	216	319K	11B
1400/07/19	36,011	36,011	37,777	36,644	0.03	179	119K	4B
1400/07/18	36,400	36,090	37,490	36,632	(2.64)	211	544K	20B
1400/07/17	37,312	36,311	38,930	37,624	(1.5)	221	260K	10B
1400/07/14	37,101	37,101	38,980	38,198	0.36	220	278K	11B
1400/07/12	37,140	37,140	38,897	38,060	(0.15)	167	125K	5B
1400/07/11	38,970	37,620	38,990	38,116	(0.72)	251	298K	11B
1400/07/10	37,400	37,000	38,734	38,393	4.07	330	1M	45B
1400/07/07	37,879	36,606	37,879	36,890	0.24	265	249K	9B
1400/07/06	38,198	35,696	38,198	36,800	(2.06)	327	538K	20B
1400/07/04	38,201	37,001	38,568	37,574	(1.59)	200	280K	10B
1400/07/03	39,600	36,227	39,600	38,183	0.13	373	639K	24B
1400/06/31	40,700	37,878	40,700	38,133	(4.36)	370	568K	22B
1400/06/30	39,600	38,564	42,622	39,871	(1.78)	474	584K	23B
1400/06/29	39,000	39,000	41,200	40,593	(0.46)	322	319K	13B
1400/06/28	42,600	40,505	42,600	40,781	(4.35)	318	564K	23B
1400/06/27	43,600	41,440	44,900	42,636	(2.26)	636	846K	36B
1400/06/24	43,635	42,615	43,635	43,621	4.96	524	1M	51B
1400/06/23	42,362	40,815	42,400	41,558	1.66	534	881K	37B
1400/06/22	40,212	39,200	42,290	40,879	1.32	554	1M	45B
1400/06/21	41,900	40,168	41,900	40,345	(4.58)	402	849K	34B
1400/06/20	43,500	41,781	44,850	42,282	(3.86)	1,013	2M	81B
1400/06/17	46,100	43,289	46,100	43,980	(3.48)	472	2M	76B
1400/06/16	45,902	43,532	45,902	45,567	4.23	2,515	10M	460B
1400/06/15	43,717	43,717	43,717	43,717	5.00	97	399K	17B
1400/06/14	41,636	41,636	41,636	41,636	5.00	93	400K	17B
1400/06/13	39,855	39,855	39,855	39,654	4.47	68	353K	14B
1400/06/10	35,700	35,700	38,193	37,958	4.35	232	706K	27B
1400/06/09	35,500	34,720	37,649	36,375	(0.24)	374	643K	23B
1400/06/08	38,000	35,862	38,000	36,461	(3.41)	438	787K	29B
1400/06/07	38,450	36,579	39,230	37,749	(1.96)	613	1M	47B
1400/06/06	39,400	36,790	39,500	38,504	(0.57)	709	1M	39B
1400/06/03	37,400	37,400	38,779	38,726	4.85	887	2M	72B
1400/06/02	35,990	35,990	37,224	36,933	4.18	499	2M	57B
1400/06/01	35,550	34,300	35,795	35,452	(0.03)	266	458K	16B
1400/05/31	36,800	35,000	36,800	35,463	(0.26)	273	500K	18B
1400/05/24	33,600	33,600	36,770	35,557	1.07	245	498K	18B
1400/05/23	34,930	34,857	36,540	35,182	(4.11)	382	668K	24B
1400/05/20	36,500	35,500	38,022	36,691	1.32	533	1M	38B
1400/05/19	35,400	34,500	36,405	36,212	4.44	377	1M	53B
1400/05/18	32,570	32,570	34,878	34,672	4.38	334	1M	38B
1400/05/17	32,241	32,241	33,960	33,218	0.58	213	435K	14B
1400/05/16	33,500	32,750	34,230	33,027	1.02	202	310K	10B
1400/05/13	32,020	32,020	34,400	32,695	(2.98)	466	1M	33B
1400/05/12	33,001	32,900	34,698	33,699	(0.91)	290	438K	15B
1400/05/11	34,740	33,300	34,740	34,009	(0.63)	232	597K	20B
1400/05/10	35,200	34,000	35,200	34,224	0.24	230	442K	15B
1400/05/09	33,162	32,900	34,780	34,142	0.78	322	605K	21B
1400/05/06	34,850	32,775	34,850	33,879	(1.11)	227	276K	9B
1400/05/05	35,910	33,600	35,910	34,260	(2.24)	267	469K	16B
1400/05/04	34,600	33,531	35,990	35,046	1.37	616	1M	37B
1400/04/28	33,800	33,800	34,617	34,573	4.87	502	794K	27B
1400/04/27	32,700	32,248	33,670	32,969	2.13	284	586K	19B
1400/04/26	32,990	31,200	33,400	32,280	0.01	388	817K	26B
1400/04/23	32,900	31,010	33,900	32,276	(0.46)	390	903K	29B
1400/04/22	31,000	29,425	32,519	32,425	4.69	276	819K	27B
1400/04/16	32,140	31,700	33,980	32,291	(3.23)	433	656K	21B
1400/04/15	34,500	32,135	34,500	33,368	(1.35)	607	971K	32B
1400/04/14	34,077	33,054	34,077	33,826	4.22	764	2M	59B
1400/04/13	32,400	31,300	32,616	32,455	4.48	398	671K	22B
1400/04/12	30,580	30,220	31,255	31,063	4.35	222	495K	15B
1400/04/09	29,704	29,210	30,490	29,767	0.81	217	230K	7B
1400/04/08	29,200	29,195	30,311	29,527	0.75	242	287K	9B
1400/04/07	30,081	28,920	30,081	29,306	1.52	331	617K	18B
1400/04/06	28,950	28,200	29,161	28,868	3.94	201	486K	14B
1400/04/05	27,480	26,504	28,108	27,773	3.75	269	682K	19B
1400/04/02	26,220	26,220	27,250	26,770	(0.12)	225	285K	8B
1400/04/01	27,400	26,000	27,797	26,802	(0.59)	255	485K	13B
1400/03/31	27,300	26,655	27,450	26,960	0.35	142	185K	5B
1400/03/30	27,963	26,720	27,980	26,866	0.73	155	184K	5B
1400/03/29	26,420	26,400	27,500	26,670	1.23	232	215K	6B
1400/03/26	27,377	25,050	27,377	26,346	0.54	292	381K	10B
1400/03/25	26,023	26,023	27,000	26,205	(4.33)	294	714K	19B
1400/03/24	27,220	27,217	28,500	27,392	(4.39)	263	470K	13B
1400/03/23	27,755	27,715	28,980	28,649	(1.8)	64	195K	5B
1400/03/22	28,240	27,800	30,680	29,173	(0.2)	474	490K	14B
1400/03/19	28,966	28,966	30,500	29,231	(9.18)	767	2M	45B
1400/03/18	30,591	30,591	30,591	32,184	(0.05)	15	5K	146M
1400/03/17	30,607	30,607	30,607	32,201	(0.05)	10	5K	144M
1400/03/12	30,729	30,729	30,729	32,217	(0.4)	9	36K	1B
1400/03/11	30,731	30,731	30,731	32,346	(0.01)	2	490	15M
1400/03/10	30,739	30,739	30,739	32,348	(0.02)	7	2K	71M
1400/03/09	31,380	31,380	31,380	32,356	(2.04)	46	184K	6B
1400/03/08	31,679	31,679	31,679	33,031	(0.94)	30	85K	3B
1400/03/05	31,680	31,680	31,680	33,346	0.0	1	158	5M
1400/03/04	31,682	31,682	31,682	33,347	(0.01)	2	460	15M
1400/03/02	31,684	31,684	31,684	33,349	(0.01)	2	660	21M
1400/03/01	31,687	31,687	31,687	33,351	(0.01)	2	750	24M
1400/02/29	31,695	31,695	31,695	33,354	(0.03)	5	2K	71M
1400/02/28	33,363	33,363	33,363	33,363	(5.0)	40	503K	17B
1400/02/27	33,962	33,962	33,962	35,118	(1.77)	22	145K	5B
1400/02/26	34,598	34,598	34,598	35,749	(1.84)	17	151K	5B
1400/02/25	34,613	34,613	34,613	36,418	(0.04)	10	4K	122M
1400/02/22	35,343	35,343	35,343	36,434	(0.01)	5	3K	90M
1400/02/21	35,362	35,362	35,362	36,436	(0.05)	9	24K	831M
1400/02/20	35,363	35,363	35,363	36,455	0.0	4	984	35M
1400/02/19	35,364	35,364	35,364	36,456	0.0	1	1K	35M
1400/02/18	35,366	35,366	35,366	36,457	(0.01)	6	2K	86M
1400/02/15	35,367	35,367	35,367	36,459	0.0	5	1K	46M
1400/02/12	35,368	35,368	35,368	36,460	0.0	2	900	32M
1400/02/11	35,700	35,700	35,732	36,461	(0.93)	138	424K	15B
1400/02/08	35,705	35,705	35,705	36,804	(0.01)	12	6K	198M
1400/02/07	35,706	35,706	35,706	36,809	0.0	7	1K	47M
1400/02/06	35,707	35,707	35,707	36,810	0.0	3	1K	46M
1400/02/05	35,719	35,719	35,719	36,811	(0.03)	5	15K	532M
1400/02/04	35,843	35,843	35,843	36,823	(0.35)	28	157K	6B
1400/02/01	35,843	35,843	35,843	36,951	0.0	2	492	18M
1400/01/31	36,295	36,295	36,295	36,951	(0.23)	19	152K	6B
1400/01/30	36,349	36,349	36,349	37,035	(0.15)	20	101K	4B
1400/01/29	36,350	36,350	36,350	37,090	0.0	2	2K	79M
1400/01/28	36,350	36,350	36,350	37,091	0.0	4	427	16M
1400/01/25	36,350	36,350	36,350	37,091	0.0	2	290	11M
1400/01/24	36,393	36,393	36,393	37,091	(0.12)	55	80K	3B
1400/01/23	36,396	36,396	36,396	37,135	(0.01)	10	5K	180M
1400/01/22	36,398	36,398	36,398	37,138	(0.01)	3	3K	118M
1400/01/21	36,399	36,399	36,399	37,140	0.0	8	2K	79M
1400/01/18	36,412	36,412	36,412	37,141	(0.04)	15	25K	902M
1400/01/17	36,414	36,414	36,414	37,155	(0.01)	14	3K	119M
1400/01/16	36,510	36,510	36,510	37,157	(0.26)	43	176K	6B
1400/01/15	36,597	36,597	36,597	37,255	(0.24)	38	158K	6B
1400/01/14	36,707	36,707	36,710	37,343	(0.3)	77	202K	7B
1400/01/11	37,010	36,920	37,598	37,456	(0.58)	301	420K	16B
1400/01/10	37,221	37,117	37,980	37,673	(0.53)	388	418K	16B
1400/01/08	37,940	37,131	39,000	37,874	(0.04)	576	742K	28B
1400/01/07	37,745	37,466	39,000	37,888	(0.89)	555	941K	36B
1399/12/27	39,900	37,745	40,000	38,230	(0.74)	271	572K	22B
1399/12/26	38,053	38,053	39,000	38,515	(0.81)	225	593K	23B
1399/12/25	38,102	38,102	38,102	38,829	(0.13)	78	81K	3B
1399/12/24	38,250	38,220	39,170	38,879	(0.31)	204	230K	9B
1399/12/23	38,580	38,579	38,880	39,000	(0.93)	339	601K	23B
1399/12/20	38,811	38,811	39,800	39,366	(0.6)	419	572K	22B
1399/12/19	41,580	38,537	41,682	39,603	0.71	577	505K	20B
1399/12/18	38,622	38,622	40,128	39,323	(0.22)	167	532K	21B
1399/12/17	38,717	38,717	39,250	39,410	(0.25)	127	156K	6B
1399/12/16	38,760	38,759	38,761	39,507	(0.11)	69	68K	3B
1399/12/13	39,006	39,006	39,700	39,549	(0.64)	122	389K	15B
1399/12/12	39,161	39,161	40,600	39,802	(0.4)	386	350K	14B
1399/12/11	39,631	39,631	40,000	39,960	(1.18)	274	731K	29B
1399/12/10	39,816	39,816	39,816	40,439	(0.47)	96	285K	11B
1399/12/09	39,978	39,978	39,978	40,628	(0.4)	100	247K	10B
1399/12/06	40,510	40,423	42,565	40,793	(1.1)	337	664K	27B
1399/12/05	40,712	40,712	41,520	41,247	(0.71)	247	418K	17B
1399/12/04	40,821	40,821	40,821	41,542	(0.27)	19	157K	6B
1399/12/03	41,131	41,131	41,966	41,654	(0.75)	271	441K	18B
1399/12/02	41,962	41,962	42,722	41,970	(1.98)	637	2M	63B
1399/11/29	42,372	42,372	44,500	42,818	(0.97)	1,388	2M	94B
1399/11/28	43,450	42,602	43,450	43,236	(0.54)	189	348K	15B
1399/11/27	43,400	42,240	44,768	43,471	2.90	2,218	4M	158B
1399/11/26	40,490	39,600	42,459	42,244	5.46	1,285	3M	120B
1399/11/25	41,034	39,500	41,890	40,056	0.37	892	1M	46B
1399/11/21	39,300	38,150	41,700	39,910	(0.59)	659	1M	45B
1399/11/20	40,480	39,170	40,980	40,148	1.13	697	1M	46B
1399/11/19	37,600	37,600	41,000	39,698	0.66	828	938K	37B
1399/11/18	38,920	38,520	40,574	39,436	(2.74)	690	852K	33B
1399/11/15	43,500	40,236	43,970	40,547	(4.26)	871	2M	81B
1399/11/14	42,550	40,542	42,569	42,353	4.47	814	2M	72B
1399/11/13	40,000	39,177	41,135	40,542	3.48	929	2M	65B
1399/11/12	40,600	38,000	40,600	39,177	(0.02)	660	804K	31B
1399/11/11	39,200	37,369	41,000	39,185	(0.38)	1,141	2M	64B
1399/11/08	39,300	39,234	40,980	39,335	(4.75)	1,075	2M	78B
1399/11/07	41,150	40,240	43,000	41,298	(2.5)	500	858K	35B
1399/11/06	41,050	40,945	43,890	42,357	(1.35)	825	1M	48B
1399/11/05	43,620	41,771	45,600	42,938	(2.34)	1,370	2M	86B
1399/11/04	44,010	43,611	46,800	43,969	(4.22)	1,573	3M	140B
1399/11/01	45,500	45,039	48,880	45,906	(3.17)	1,019	2M	74B
1399/10/30	47,338	47,338	48,820	47,409	(4.86)	492	1M	59B
1399/10/29	47,732	47,732	47,732	49,829	(0.83)	23	159K	8B
1399/10/27	51,299	49,300	51,299	50,244	(3.18)	298	665K	33B
1399/10/24	53,480	49,001	53,480	51,894	1.43	1,848	3M	130B
1399/10/23	51,186	49,724	51,186	51,161	4.95	1,035	3M	132B
1399/10/22	48,719	46,000	49,484	48,749	3.44	1,242	2M	110B
1399/10/21	44,620	44,620	47,548	47,128	4.07	745	2M	73B
1399/10/20	45,850	45,106	47,400	45,284	(4.63)	892	1M	64B
1399/10/17	50,400	46,845	50,400	47,480	(3.71)	789	1M	65B
1399/10/16	48,999	47,800	49,406	49,310	4.79	963	2M	115B
1399/10/15	45,500	45,500	47,641	47,054	3.70	556	976K	46B
1399/10/14	43,626	43,626	47,420	45,373	(1.2)	1,110	2M	84B
1399/10/13	45,600	45,524	46,800	45,922	(4.17)	697	913K	42B
1399/10/10	47,920	47,668	50,000	47,920	(4.5)	914	2M	79B
1399/10/09	50,001	49,821	53,378	50,176	(4.32)	1,020	1M	71B
1399/10/08	53,000	50,220	53,379	52,443	3.16	2,276	3M	153B
1399/10/07	49,461	47,100	51,844	50,838	2.96	2,085	5M	232B
1399/10/06	49,413	47,800	49,413	49,376	4.92	2,312	7M	369B
1399/10/03	48,430	48,430	48,430	47,060	2.03	142	474K	23B
1399/10/02	47,767	47,767	47,767	46,124	1.39	128	324K	15B
1399/10/01	47,024	47,024	47,024	45,493	1.58	133	369K	17B
1399/09/30	46,195	46,195	46,195	44,785	1.79	204	419K	19B
1399/09/29	44,400	43,200	44,967	43,996	2.73	388	751K	34B
1399/09/26	41,544	41,544	43,500	42,826	(2.07)	551	652K	28B
1399/09/25	43,250	42,960	45,990	43,730	(3.3)	707	1M	45B
1399/09/24	44,850	43,070	47,000	45,221	0.89	916	1M	64B
1399/09/23	45,000	44,210	47,100	44,823	(3.68)	894	2M	68B
1399/09/22	47,000	45,010	48,000	46,536	1.70	1,029	1M	63B
1399/09/19	45,000	44,113	45,850	45,760	4.79	1,440	3M	150B
1399/09/18	43,983	42,010	45,469	43,667	(0.72)	806	1M	52B
1399/09/17	43,610	43,016	46,970	43,983	(2.86)	1,250	2M	76B
1399/09/16	46,900	44,507	47,810	45,279	(3.35)	1,236	2M	83B
1399/09/15	47,390	44,380	48,000	46,849	1.02	543	781K	37B
1399/09/12	45,000	45,000	48,000	46,374	(0.5)	754	1M	62B
1399/09/11	48,000	45,065	48,890	46,607	(0.43)	758	1M	57B
1399/09/10	44,100	44,100	47,920	46,807	2.56	1,064	2M	107B
1399/09/09	45,787	43,500	45,807	45,639	4.61	730	3M	126B
1399/09/08	42,737	41,500	44,217	43,626	3.60	721	1M	56B
1399/09/05	39,000	39,000	42,737	42,112	3.46	493	1M	48B
1399/09/04	40,556	39,695	41,000	40,702	(2.59)	434	720K	29B
1399/09/03	42,110	40,500	43,260	41,784	(0.46)	381	308K	13B
1399/09/02	41,940	40,090	42,397	41,975	(0.48)	263	392K	16B
1399/09/01	43,564	41,010	43,564	42,178	(0.42)	415	560K	23B
1399/08/28	43,000	41,078	43,328	42,354	2.36	544	826K	35B
1399/08/27	39,918	39,918	43,190	41,377	(1.53)	878	2M	86B
1399/08/26	41,927	41,927	43,564	42,018	(4.79)	565	2M	68B
1399/08/25	45,100	42,914	45,100	44,133	(2.3)	272	561K	24B
1399/08/24	44,976	44,976	47,000	45,172	(4.59)	1,140	3M	119B
1399/08/21	45,058	45,058	45,058	47,343	(0.18)	23	38K	2B
1399/08/20	45,070	45,070	45,070	47,429	(0.03)	7	6K	255M
1399/08/19	45,077	45,077	45,077	47,442	(0.01)	9	3K	134M
1399/08/18	45,092	45,092	45,092	47,449	(0.03)	4	7K	321M
1399/08/17	45,104	45,104	45,104	47,465	(0.03)	8	5K	242M
1399/08/14	45,181	45,181	45,181	47,477	(0.17)	25	35K	2B
1399/08/12	45,199	45,199	45,199	47,558	(0.04)	10	8K	380M
1399/08/11	45,217	45,217	45,217	47,577	(0.04)	11	8K	378M
1399/08/10	45,433	45,433	45,433	47,596	(0.48)	53	100K	5B
1399/08/07	45,514	45,514	45,514	47,824	(0.18)	21	37K	2B
1399/08/06	45,583	45,583	45,583	47,909	(0.15)	14	31K	1B
1399/08/05	45,687	45,687	45,687	47,982	(0.23)	9	47K	2B
1399/08/03	45,754	45,754	45,754	48,091	(0.15)	23	31K	1B
1399/07/30	51,950	47,911	51,950	48,162	(4.5)	759	4M	198B
1399/07/29	48,383	48,383	48,383	50,432	(0.98)	116	211K	10B
1399/07/28	50,929	50,929	50,929	50,929	5.00	756	7M	337B
1399/07/27	48,504	48,504	48,504	48,504	5.00	240	1M	55B
1399/07/23	43,500	43,500	46,424	46,195	4.48	559	3M	123B
1399/07/22	45,000	43,500	45,995	44,214	0.51	413	547K	24B
1399/07/21	44,000	42,000	46,130	43,990	0.08	532	768K	34B
1399/07/20	44,907	43,620	44,907	43,955	2.77	361	682K	31B
1399/07/19	42,600	41,000	42,844	42,769	4.82	568	2M	68B
1399/07/16	41,000	37,183	41,061	40,804	4.34	713	1M	47B
1399/07/15	41,016	39,060	41,016	39,106	0.11	70	55K	2B
1399/07/14	38,950	38,932	40,981	39,063	(4.68)	356	1M	43B
1399/07/13	40,494	40,494	44,000	40,981	(3.86)	992	2M	97B
1399/07/12	41,106	41,106	41,106	42,625	(1.49)	141	344K	14B
1399/07/09	41,180	41,180	41,180	43,269	(0.18)	25	41K	2B
1399/07/08	41,219	41,219	41,219	43,347	(0.09)	20	22K	900M
1399/07/07	41,297	41,297	41,297	43,388	(0.19)	7	43K	2B
1399/07/06	41,356	41,356	41,356	43,470	(0.14)	7	33K	1B
1399/07/05	41,423	41,423	41,423	43,532	(0.16)	17	37K	2B
1399/07/02	41,541	41,541	41,541	43,603	(0.28)	32	65K	3B
1399/07/01	41,561	41,561	41,561	43,727	(0.05)	21	11K	464M
1399/06/31	41,569	41,569	41,569	43,748	(0.02)	6	4K	180M
1399/06/30	41,618	41,618	41,618	43,756	(0.12)	16	27K	1B
1399/06/29	41,723	41,723	41,723	43,808	(0.25)	25	57K	2B
1399/06/26	44,000	42,372	46,100	43,918	(1.53)	415	453K	19B
1399/06/25	44,489	44,489	47,000	44,602	(4.76)	731	1M	47B
1399/06/24	44,596	44,596	44,596	46,830	(0.24)	44	50K	2B
1399/06/23	44,649	44,649	44,649	46,943	(0.12)	36	24K	1B
1399/06/22	45,614	45,614	48,014	46,998	(2.12)	268	460K	21B
1399/06/19	45,650	45,650	45,650	48,014	(0.08)	22	16K	739M
1399/06/18	45,653	45,653	45,653	48,052	(0.01)	5	1K	57M
1399/06/17	45,681	45,681	45,681	48,055	(0.06)	15	13K	583M
1399/06/16	45,885	45,885	45,885	48,085	(0.44)	63	91K	4B
1399/06/15	46,274	46,274	46,315	48,299	(0.84)	127	173K	8B
1399/06/12	46,315	46,315	46,315	48,709	(0.09)	34	18K	819M
1399/06/11	46,425	46,425	46,425	48,752	(0.24)	60	48K	2B
1399/06/10	50,890	47,059	51,400	48,868	(1.35)	332	409K	20B
1399/06/05	47,550	47,550	52,000	49,535	(0.11)	689	843K	42B
1399/06/04	48,954	48,954	51,980	49,591	(3.76)	622	774K	38B
1399/06/03	49,027	49,027	49,027	51,530	(0.15)	41	28K	1B
1399/06/02	49,263	49,263	51,000	51,607	(0.48)	118	91K	4B
1399/06/01	50,531	50,531	55,310	51,855	(2.51)	262	543K	28B
1399/05/29	51,010	50,875	51,800	53,190	(0.68)	88	111K	6B
1399/05/28	55,000	52,620	57,821	53,552	(3.32)	1,145	2M	123B
1399/05/27	55,365	55,365	57,180	55,389	(4.96)	573	1M	81B
1399/05/26	58,003	58,003	60,379	58,278	(4.55)	812	3M	148B
1399/05/25	64,500	58,884	64,500	61,055	(1.5)	1,472	6M	349B
1399/05/22	61,983	61,983	61,983	61,983	5.00	281	1M	75B
1399/05/21	59,032	59,032	59,032	59,032	5.00	297	1M	61B
1399/05/20	56,257	56,257	56,257	56,221	4.93	334	967K	54B
1399/05/19	53,579	53,579	53,579	53,579	5.00	214	1M	54B
1399/05/15	52,623	52,623	52,623	51,028	1.82	196	400K	21B
1399/05/14	51,681	51,681	51,681	50,118	1.82	308	402K	21B
1399/05/13	46,000	47,000	50,199	49,220	2.95	538	1M	57B
1399/05/12	49,600	46,100	49,600	47,809	1.21	858	785K	38B
1399/05/11	47,651	45,400	47,651	47,239	4.09	589	913K	43B
1399/05/08	43,000	43,000	46,443	45,382	2.60	599	984K	45B
1399/05/07	44,302	42,300	45,900	44,232	(0.64)	738	745K	33B
1399/05/06	43,503	43,502	47,789	44,518	(2.78)	838	1M	55B
1399/05/05	44,030	44,030	48,142	45,791	(0.13)	746	704K	32B
1399/05/04	44,000	44,000	47,000	45,852	0.12	776	1M	46B
1399/05/01	45,370	45,370	47,100	45,796	(4.11)	815	961K	44B
1399/04/31	47,800	47,260	49,900	47,757	(4.0)	937	891K	42B
1399/04/30	48,800	48,380	52,000	49,747	(2.29)	1,514	1M	73B
1399/04/29	52,235	48,900	52,235	50,915	2.34	941	1M	65B
1399/04/28	47,799	47,799	50,488	49,749	3.46	837	1M	51B
1399/04/25	46,530	46,530	49,001	48,084	0.26	733	1M	53B
1399/04/24	46,600	46,600	49,998	47,961	(1.18)	822	690K	33B
1399/04/23	48,600	48,418	50,420	48,534	(4.77)	857	1M	68B
1399/04/22	51,000	48,002	52,800	50,966	1.34	1,534	2M	85B
1399/04/21	48,848	48,848	53,650	50,292	(2.19)	755	802K	40B
1399/04/18	52,773	47,747	52,773	51,418	2.30	1,422	2M	94B
1399/04/17	51,290	46,800	51,301	50,260	2.87	1,615	2M	112B
1399/04/16	50,500	47,500	50,500	48,859	1.31	1,767	3M	123B
1399/04/15	49,237	44,700	49,237	48,227	2.84	640	721K	35B
1399/04/09	46,510	46,227	48,580	47,223	(2.95)	1,242	2M	79B
1399/04/08	49,720	48,046	51,100	48,659	(3.79)	1,238	2M	83B
1399/04/07	52,580	49,700	52,580	50,574	(1.37)	998	990K	50B
1399/04/04	52,895	50,300	52,980	51,275	(3.06)	866	769K	39B
1399/04/03	53,890	51,197	53,890	52,894	(1.85)	1,826	2M	118B
1399/04/02	57,547	52,500	57,547	53,890	(1.73)	1,431	2M	85B
1399/04/01	53,000	52,511	57,300	54,838	(0.41)	1,321	2M	91B
1399/03/31	57,269	54,000	57,269	55,064	(0.47)	1,243	1M	70B
1399/03/27	55,568	54,040	55,568	55,322	4.53	1,007	1M	58B
1399/03/26	52,800	49,500	53,950	52,922	3.00	587	1M	61B
1399/03/25	51,735	49,300	51,735	51,381	4.28	901	2M	82B
1399/03/24	50,000	47,212	50,628	49,272	2.19	1,265	2M	102B
1399/03/21	48,700	46,500	50,200	48,218	0.41	982	1M	61B
1399/03/20	48,050	46,401	50,640	48,021	(1.68)	820	1M	49B
1399/03/19	49,187	44,703	49,187	48,840	4.26	1,166	2M	110B
1399/03/18	48,282	48,282	48,282	46,845	1.87	257	413K	20B
1399/03/17	47,668	47,668	47,668	45,983	1.29	173	284K	14B
1399/03/13	46,076	46,076	46,076	45,399	3.46	303	837K	39B
1399/03/12	43,000	41,602	44,604	43,882	3.30	606	1M	59B
1399/03/11	44,860	40,602	44,860	42,480	(0.57)	553	669K	28B
1399/03/10	43,393	42,002	43,396	42,725	3.38	265	838K	36B
1399/03/07	40,152	40,110	42,000	41,330	(2.11)	573	725K	30B
1399/03/06	45,181	40,879	45,181	42,221	(1.88)	704	2M	75B
1399/03/03	41,990	39,105	43,165	43,030	4.67	911	2M	104B
1399/02/31	40,466	40,100	42,490	41,110	(2.61)	667	713K	29B
1399/02/30	43,792	40,001	43,793	42,210	1.20	619	689K	29B
1399/02/29	42,596	42,000	42,596	41,708	2.81	503	676K	29B
1399/02/28	38,600	38,600	42,000	40,568	0.05	685	1M	44B
1399/02/27	43,000	39,801	43,350	40,546	(3.22)	796	1M	51B
1399/02/24	38,460	38,460	42,471	41,895	3.57	943	2M	99B
1399/02/23	41,003	40,367	42,440	40,449	(4.81)	1,150	3M	137B
1399/02/22	43,100	42,368	43,998	42,491	(4.72)	1,081	2M	71B
1399/02/21	47,337	42,829	47,337	44,597	(1.08)	1,560	2M	85B
1399/02/20	45,000	43,120	45,123	45,083	4.91	1,054	3M	146B
1399/02/17	42,009	42,000	43,050	42,975	4.82	1,021	3M	147B
1399/02/16	42,000	40,008	43,485	41,000	(2.64)	1,672	4M	153B
1399/02/15	42,000	41,382	43,558	42,113	(3.32)	1,703	3M	126B
1399/02/14	43,662	42,012	43,662	43,559	4.75	2,515	3M	151B
1399/02/13	39,759	39,759	41,746	41,583	9.82	1,065	1M	59B
1399/02/10	38,000	37,350	38,317	37,866	3.76	1,190	2M	88B
1399/02/09	34,600	34,600	37,334	36,493	2.52	1,857	4M	138B
1399/02/08	36,979	35,428	36,979	35,596	(4.55)	1,527	3M	107B
1399/02/07	40,557	36,752	40,557	37,292	(3.6)	1,960	4M	152B
1399/02/06	38,813	38,000	38,813	38,686	4.66	1,384	3M	111B
1399/02/03	36,966	36,000	36,966	36,965	5.00	438	2M	76B
1399/02/02	36,846	34,300	36,846	35,206	(2.39)	1,356	3M	96B
1399/02/01	35,000	34,412	37,500	36,068	(0.18)	1,338	3M	100B
1399/01/31	36,550	33,151	36,550	36,134	3.80	1,307	4M	144B
1399/01/30	35,750	35,750	35,750	34,810	2.24	290	657K	24B
1399/01/27	33,999	32,815	34,074	34,048	4.92	589	4M	135B
1399/01/26	32,000	31,501	34,300	32,452	(0.89)	1,344	2M	75B
1399/01/25	34,970	32,345	34,970	32,742	(3.83)	1,543	3M	110B
1399/01/24	32,410	32,410	34,526	34,047	3.54	2,167	4M	120B
1399/01/23	32,412	32,412	34,000	32,882	(3.62)	3,190	8M	259B
1399/01/20	35,313	32,100	35,313	34,117	1.44	3,977	10M	353B
1399/01/19	34,175	34,175	34,175	33,632	3.33	234	1M	38B
1399/01/18	33,801	33,801	33,801	32,548	1.11	192	370K	13B
1399/01/17	32,920	32,920	32,920	32,192	2.68	153	897K	30B
1399/01/16	31,354	30,569	31,354	31,353	5.00	1,065	5M	168B
1399/01/11	30,569	30,569	30,569	29,861	2.57	186	906K	28B
1399/01/10	30,031	30,031	30,031	29,114	1.79	194	633K	19B
1399/01/09	29,768	29,768	29,768	28,601	0.88	128	311K	9B
1399/01/06	29,543	29,543	29,543	28,351	0.76	115	284K	8B
1399/01/05	28,137	28,137	28,137	28,137	5.00	183	2M	54B
1398/12/28	27,765	27,765	27,765	26,798	1.34	158	549K	15B
1398/12/27	27,413	27,413	27,413	26,443	1.28	256	525K	14B
1398/12/26	26,775	26,775	26,775	26,108	2.38	293	976K	26B
1398/12/25	26,200	24,403	26,200	25,500	(0.51)	2,475	6M	166B
1398/12/24	25,654	24,415	25,654	25,631	4.90	1,890	10M	259B
1398/12/21	25,215	25,215	25,215	24,433	1.74	377	797K	20B
1398/12/20	24,815	24,815	24,815	24,015	1.61	313	737K	18B
1398/12/19	23,775	22,775	23,775	23,634	4.38	2,652	14M	334B
1398/12/17	22,946	22,946	22,946	22,643	3.61	646	2M	38B
1398/12/14	22,256	22,256	22,256	21,854	3.10	359	1M	32B
1398/12/13	21,937	21,937	21,937	21,197	1.46	325	683K	15B
1398/12/12	20,998	20,000	21,533	20,893	1.88	1,956	5M	104B
1398/12/11	19,710	19,710	20,895	20,508	1.01	1,474	2M	49B
1398/12/10	20,283	20,283	20,997	20,302	(4.91)	1,279	3M	65B
1398/12/07	22,100	20,511	22,100	21,350	1.41	2,189	4M	76B
1398/12/06	20,700	20,390	21,205	21,054	4.25	1,370	3M	64B
1398/12/05	20,800	19,918	20,970	20,196	(2.83)	2,022	4M	72B
1398/12/04	21,260	19,348	21,382	20,785	2.06	1,970	3M	60B
1398/12/03	18,891	18,891	20,879	20,366	2.42	1,342	3M	58B
1398/11/30	19,190	19,035	20,110	19,885	3.82	1,725	3M	61B
1398/11/29	19,200	19,035	19,850	19,153	(4.41)	1,678	3M	57B
1398/11/28	20,900	19,600	20,900	20,036	(1.56)	1,343	2M	40B
1398/11/27	20,002	19,800	20,999	20,354	(0.28)	1,610	3M	57B
1398/11/26	21,352	20,100	21,352	20,412	(3.32)	1,801	2M	50B
1398/11/23	21,156	20,455	21,500	21,113	(1.06)	1,529	2M	46B
1398/11/21	22,000	21,156	22,260	21,340	(4.17)	1,434	3M	57B
1398/11/20	22,350	21,660	22,478	22,269	4.02	2,385	4M	99B
1398/11/19	21,420	20,886	21,420	21,408	4.94	1,591	5M	101B
1398/11/16	20,500	19,502	20,890	20,400	0.84	1,639	3M	61B
1398/11/15	20,997	19,764	21,148	20,231	(2.75)	2,299	4M	77B
1398/11/14	20,930	20,350	21,020	20,804	3.23	2,504	4M	76B
1398/11/13	20,449	19,320	20,799	20,154	(0.89)	2,837	5M	106B
1398/11/12	21,448	20,113	21,448	20,334	(3.95)	4,587	10M	213B
1398/11/08	21,192	20,451	21,192	21,171	4.90	3,014	13M	277B
1398/11/07	20,183	20,183	20,183	20,183	5.00	290	1M	29B
1398/11/06	19,222	19,222	19,222	19,222	5.00	317	777K	15B
1398/11/05	18,310	18,000	18,313	18,307	4.97	1,474	10M	181B
1398/11/02	17,710	16,911	17,900	17,441	(0.34)	1,061	2M	30B
1398/11/01	17,798	16,952	17,798	17,500	3.24	1,145	2M	37B
1398/10/30	16,355	16,355	17,205	16,951	3.45	880	2M	33B
1398/10/29	16,900	16,201	16,980	16,386	(2.2)	976	2M	29B
1398/10/28	16,790	16,450	17,068	16,755	2.91	954	2M	27B
1398/10/25	17,000	16,000	17,000	16,281	(1.35)	968	2M	28B
1398/10/24	16,502	16,049	17,000	16,504	(0.94)	871	1M	24B
1398/10/23	16,680	16,350	16,724	16,661	4.60	842	2M	28B
1398/10/22	15,928	15,928	15,928	15,928	5.00	100	245K	4B
1398/10/21	15,170	15,170	15,170	15,170	2.00	99	145K	2B
1398/10/18	14,873	14,873	14,873	14,873	(2.0)	76	59K	878M
1398/10/17	15,100	14,911	15,910	15,176	(3.31)	436	893K	14B
1398/10/15	15,675	15,675	16,000	15,695	(4.87)	1,131	3M	52B
1398/10/14	16,499	16,499	16,499	16,499	(5.0)	112	130K	2B
1398/10/11	17,500	17,100	17,800	17,367	(1.11)	1,121	2M	32B
1398/10/10	18,400	17,314	18,495	17,562	(3.64)	1,814	3M	53B
1398/10/09	18,000	17,272	18,500	18,225	2.23	2,123	3M	52B
1398/10/08	17,600	17,200	18,005	17,827	3.96	1,924	4M	66B
1398/10/07	17,000	16,600	17,488	17,148	2.07	1,228	2M	29B
1398/10/04	17,060	16,700	17,100	16,800	(1.69)	856	1M	22B
1398/10/03	16,700	16,700	17,295	17,088	(0.45)	762	1M	24B
1398/10/02	17,000	16,965	17,799	17,165	(3.88)	1,827	4M	73B
1398/10/01	17,990	17,423	18,400	17,857	0.63	1,363	2M	38B
1398/09/30	17,814	17,100	17,939	17,745	3.86	1,557	3M	59B
1398/09/27	16,602	15,901	17,431	17,085	2.92	1,754	4M	72B
1398/09/26	16,686	16,210	17,090	16,601	(1.6)	1,648	2M	39B
1398/09/25	17,110	16,614	17,110	16,871	(0.5)	1,207	2M	30B
1398/09/24	17,400	16,551	17,400	16,956	(1.08)	2,496	5M	81B
1398/09/23	17,230	16,582	17,230	17,141	4.45	2,937	7M	129B
1398/09/20	16,100	16,000	16,582	16,410	3.91	1,065	5M	75B
1398/09/19	15,035	15,035	15,874	15,793	4.46	2,239	12M	197B
1398/09/18	15,279	14,992	15,350	15,119	(0.03)	1,154	2M	29B
1398/09/17	15,100	14,901	15,300	15,123	(1.65)	1,171	2M	35B
1398/09/16	15,400	15,100	15,720	15,376	0.35	1,159	2M	30B
1398/09/13	15,746	15,101	15,746	15,322	0.36	985	2M	25B
1398/09/12	15,396	14,800	15,749	15,267	(0.56)	941	1M	20B
1398/09/11	15,220	14,850	15,911	15,353	1.31	1,721	4M	61B
1398/09/10	14,997	14,870	15,222	15,154	3.32	1,058	2M	25B
1398/09/09	14,800	14,250	14,976	14,667	(2.08)	1,641	3M	43B
1398/09/06	15,220	14,498	15,220	14,979	3.32	2,346	7M	102B
1398/09/05	14,480	14,000	14,577	14,498	4.43	1,774	7M	103B
1398/09/04	13,780	13,350	13,955	13,883	4.45	768	1M	16B
1398/09/03	13,500	13,011	13,500	13,292	(1.08)	402	545K	7B
1398/09/02	13,402	13,300	13,770	13,437	(0.09)	411	538K	7B
1398/08/29	13,695	13,360	13,695	13,449	0.67	302	374K	5B
1398/08/28	12,885	12,885	13,521	13,359	3.37	289	419K	6B
1398/08/27	12,510	12,510	13,500	12,923	(1.83)	279	487K	6B
1398/08/26	13,158	13,158	13,580	13,164	(4.95)	277	741K	10B
1398/08/25	13,999	13,600	13,999	13,850	2.09	522	839K	12B
1398/08/22	13,770	13,222	13,770	13,567	2.81	387	547K	7B
1398/08/21	13,170	13,000	13,380	13,196	2.51	494	642K	8B
1398/08/20	13,271	12,701	13,271	12,873	(3.57)	706	1M	14B
1398/08/19	13,317	13,317	14,000	13,350	(4.76)	425	622K	8B
1398/08/18	14,420	13,756	14,420	14,017	1.90	345	372K	5B
1398/08/14	13,558	13,271	14,295	13,756	(1.52)	488	596K	8B
1398/08/13	14,700	13,642	14,750	13,969	(2.72)	625	889K	12B
1398/08/12	13,799	13,510	14,536	14,359	3.72	872	1M	15B
1398/08/11	13,900	13,500	13,900	13,844	4.57	1,236	3M	39B
1398/08/08	13,241	13,003	13,241	13,239	4.98	224	874K	12B
1398/08/06	12,060	12,060	12,663	12,611	4.57	601	1M	17B
1398/08/04	12,060	12,060	12,060	12,060	(4.99)	136	184K	2B
1398/08/01	13,040	12,606	13,040	12,694	(4.33)	336	355K	5B
1398/07/30	13,020	12,913	14,260	13,269	(2.38)	863	2M	21B
1398/07/29	13,592	13,592	13,592	13,592	(5.0)	110	121K	2B
1398/07/28	14,307	14,307	14,307	14,307	(5.0)	71	63K	899M
1398/07/24	15,060	15,060	15,060	15,060	(5.0)	132	101K	2B
1398/07/23	15,852	15,852	15,852	15,852	(5.0)	144	190K	3B
1398/07/22	17,493	16,619	17,493	16,686	(4.61)	426	427K	7B
1398/07/21	18,049	17,150	18,049	17,493	0.69	326	323K	6B
1398/07/20	18,190	16,940	18,190	17,373	0.19	508	553K	10B
1398/07/17	17,070	17,070	18,000	17,340	(3.5)	485	542K	9B
1398/07/16	18,999	17,840	18,999	17,968	(4.31)	561	718K	13B
1398/07/15	18,808	18,500	18,808	18,778	4.83	1,222	2M	44B
1398/07/14	17,371	16,810	18,100	17,913	3.91	1,382	3M	58B
1398/07/13	16,872	16,600	17,700	17,239	2.14	1,083	2M	30B
1398/07/10	16,900	16,872	17,368	16,877	(4.97)	799	2M	27B
1398/07/09	18,986	17,369	18,986	17,760	(2.86)	1,309	2M	31B
1398/07/08	19,098	18,000	19,098	18,283	(2.74)	1,284	2M	37B
1398/07/07	19,120	18,620	19,120	18,798	(0.05)	354	641K	12B
1398/07/06	19,119	18,600	19,119	18,807	0.23	462	564K	11B
1398/07/03	19,070	18,531	19,070	18,763	(0.94)	320	625K	12B
1398/07/02	19,001	18,522	19,234	18,942	(1.79)	211	279K	5B
1398/07/01	19,500	19,000	19,500	19,287	1.58	231	254K	5B
1398/06/31	19,289	18,700	19,289	18,987	0.70	222	256K	5B
1398/06/30	17,773	17,773	19,350	18,855	2.22	257	342K	6B
1398/06/27	19,500	18,362	19,500	18,446	(4.56)	303	373K	7B
1398/06/26	19,950	18,641	19,950	19,328	(1.5)	359	362K	7B
1398/06/25	19,288	19,280	19,933	19,622	1.74	465	793K	16B
1398/06/24	19,956	18,959	19,956	19,287	(3.35)	520	619K	12B
1398/06/23	20,774	19,700	20,774	19,956	(2.31)	665	1M	22B
1398/06/20	21,000	19,640	21,000	20,428	(0.48)	649	536K	11B
1398/06/17	20,526	20,505	20,526	20,526	5.00	621	1M	22B
1398/06/16	19,551	19,000	19,551	19,549	4.99	489	789K	15B
1398/06/13	17,975	17,975	18,873	18,620	2.40	261	715K	13B
1398/06/05	27,570	26,500	27,570	27,276	3.77	433	719K	20B
1398/06/04	26,069	25,670	26,464	26,285	4.29	211	546K	14B
1398/06/03	25,846	24,499	25,994	25,204	(2.11)	268	194K	5B
1398/06/02	26,370	24,999	26,400	25,747	(0.75)	388	499K	13B
1398/05/30	25,721	25,600	26,350	25,942	1.69	226	316K	8B
1398/05/28	26,092	25,111	26,092	25,512	(0.44)	170	154K	4B
1398/05/27	26,092	25,200	26,092	25,624	(0.34)	212	178K	5B
1398/05/26	25,950	25,150	26,079	25,711	3.46	398	355K	9B
1398/05/23	24,820	24,557	25,800	24,850	(1.08)	199	202K	5B
1398/05/22	26,980	24,775	26,980	25,122	(2.72)	194	294K	7B
1398/05/20	25,820	25,200	26,490	25,825	(2.3)	124	105K	3B
1398/05/19	26,601	25,800	27,000	26,434	(0.46)	128	298K	8B
1398/05/16	27,073	25,231	27,075	26,557	2.99	165	222K	6B
1398/05/15	25,808	25,061	26,886	25,786	(2.25)	270	391K	10B
1398/05/14	27,677	26,007	27,677	26,380	(2.89)	251	201K	5B
1398/05/13	28,080	26,702	28,080	27,165	(1.37)	237	329K	9B
1398/05/12	28,400	26,620	28,400	27,543	0.70	259	394K	11B
1398/05/09	27,000	27,000	27,397	27,351	4.82	166	410K	11B
1398/05/08	25,998	25,979	26,106	26,093	4.95	127	536K	14B
1398/05/07	25,500	24,500	26,000	24,863	(0.73)	200	1M	31B
1398/05/06	24,797	24,793	25,600	25,045	2.43	231	368K	9B
1398/05/05	25,027	24,383	25,027	24,452	(4.73)	204	226K	6B
1398/05/02	24,700	24,630	26,666	25,666	(1.0)	211	513K	13B
1398/05/01	26,478	24,760	27,330	25,926	(0.41)	171	572K	15B
1398/04/31	27,379	25,707	27,379	26,034	(3.79)	282	2M	57B
1398/04/30	27,759	26,239	27,759	27,060	(1.34)	113	412K	11B
1398/04/29	27,674	25,409	27,674	27,427	2.70	118	297K	8B
1398/04/26	24,900	24,900	26,998	26,707	2.08	124	530K	14B
1398/04/25	27,700	26,163	27,700	26,163	(5.0)	175	2M	48B
1398/04/24	26,890	26,501	27,980	27,540	2.52	103	288K	8B
1398/04/23	28,000	26,470	28,333	26,864	(3.54)	160	414K	11B
1398/04/22	28,000	27,300	28,997	27,851	(2.44)	149	430K	12B
1398/04/19	28,148	27,000	28,998	28,549	1.82	160	564K	16B
1398/04/18	28,970	27,362	28,970	28,039	(1.99)	135	163K	5B
1398/04/17	26,900	26,000	28,694	28,607	4.68	273	812K	23B
1398/04/16	26,737	26,502	27,900	27,328	(0.96)	167	270K	7B
1398/04/15	28,208	26,300	28,208	27,592	2.71	339	962K	27B
1398/04/12	26,819	26,500	26,875	26,865	4.96	69	217K	6B
1398/04/11	25,110	25,110	25,663	25,596	4.73	154	411K	11B
1398/04/10	24,239	22,833	25,124	24,441	2.01	209	544K	13B
1398/04/09	24,240	23,500	24,240	23,960	0.13	104	133K	3B
1398/04/05	24,000	22,900	24,200	23,928	2.16	234	582K	14B
1398/04/04	23,799	22,450	23,999	23,423	1.39	181	142K	3B
1398/04/03	22,050	22,050	23,860	23,101	0.82	153	318K	7B
1398/04/02	23,250	22,170	23,250	22,913	3.48	63	78K	2B
1398/03/28	22,790	22,300	23,596	22,773	(0.06)	262	382K	9B
1398/03/27	22,370	22,337	23,598	22,787	(3.08)	224	400K	9B
1398/03/26	23,798	23,100	24,070	23,512	2.49	215	304K	7B
1398/03/25	22,147	22,000	23,700	22,940	1.09	292	595K	14B
1398/03/22	23,790	22,160	23,799	22,692	(2.66)	561	763K	17B
1398/03/21	23,899	22,400	24,004	23,312	(0.52)	235	423K	10B
1398/03/20	24,189	23,141	24,189	23,435	(1.28)	197	287K	7B
1398/03/19	25,200	23,525	25,290	23,740	(4.13)	473	948K	23B
1398/03/18	25,593	24,000	25,600	24,763	(0.83)	104	91K	2B
1398/03/13	25,000	24,400	25,799	24,969	(1.34)	147	336K	8B
1398/03/12	26,105	24,901	26,105	25,308	1.79	174	287K	7B
1398/03/11	24,376	23,193	25,219	24,862	3.51	227	651K	16B
1398/03/08	24,029	23,250	24,029	24,019	4.96	112	711K	17B
1398/03/07	21,752	21,500	23,155	22,885	3.77	192	670K	15B
1398/03/05	23,499	21,602	23,679	22,053	(2.32)	130	136K	3B
1398/03/04	23,489	22,315	23,489	22,577	(3.88)	196	296K	7B
1398/03/01	23,449	22,280	24,000	23,489	0.17	126	270K	6B
1398/02/31	23,985	23,001	24,000	23,449	1.51	129	286K	7B
1398/02/30	23,700	23,090	24,000	23,100	(4.96)	175	590K	14B
1398/02/29	25,149	23,250	25,149	24,305	(0.69)	246	305K	7B
1398/02/28	24,677	23,556	25,130	24,473	2.03	406	644K	16B
1398/02/25	23,800	23,101	24,214	23,985	4.01	347	1M	30B
1398/02/24	23,090	22,611	23,090	23,061	4.87	358	2M	44B
1398/02/23	21,991	21,991	21,991	21,991	5.00	136	2M	51B
1398/02/22	20,940	19,049	21,050	20,944	4.47	576	4M	77B
1398/02/21	20,217	19,300	20,255	20,048	3.92	246	988K	20B
1398/02/18	19,147	19,147	20,979	19,291	(4.28)	246	732K	14B
1398/02/17	20,140	20,140	21,071	20,154	(4.93)	53	65K	1B
1398/02/16	21,300	21,071	22,000	21,200	(4.42)	160	663K	14B
1398/02/15	23,500	21,803	23,500	22,180	(3.36)	202	266K	6B
1398/02/14	23,250	22,400	23,990	22,950	(1.29)	283	448K	10B
1398/02/11	21,808	21,808	23,312	23,249	4.58	329	2M	40B
1398/02/10	23,895	21,805	23,895	22,231	(3.14)	217	367K	8B
1398/02/09	22,966	22,004	22,966	22,952	4.93	289	2M	35B
1398/02/08	21,873	21,790	21,873	21,873	5.00	91	200K	4B
1398/02/07	20,832	20,832	20,832	20,832	5.00	36	74K	2B
1398/02/04	19,201	19,201	19,985	19,840	4.23	65	151K	3B
1398/02/03	18,820	18,820	19,280	19,034	0.95	170	409K	8B
1398/02/02	18,507	18,440	19,590	18,855	(2.61)	174	411K	8B
1398/01/31	18,230	18,230	19,699	19,361	2.14	166	286K	6B
1398/01/28	18,303	18,303	19,148	18,956	3.86	398	1M	21B
1398/01/27	17,867	17,506	18,533	18,252	3.40	753	5M	85B
1398/01/26	17,400	17,400	17,873	17,651	2.37	198	549K	10B
1398/01/25	17,696	17,130	17,696	17,243	0.26	129	342K	6B
1398/01/24	17,200	16,890	17,548	17,199	0.76	314	571K	10B
1398/01/21	17,000	16,980	17,250	17,069	(0.68)	262	628K	11B
1398/01/20	17,201	16,940	17,624	17,186	(0.08)	221	665K	11B
1398/01/19	16,502	16,502	17,480	17,199	(0.44)	137	349K	6B
1398/01/18	16,700	16,700	17,499	17,275	3.65	247	565K	10B
1398/01/17	16,810	16,200	16,970	16,666	(0.84)	160	308K	5B
1398/01/11	16,975	16,300	17,352	16,807	(0.95)	205	458K	8B
1398/01/10	18,099	16,927	18,099	16,969	(4.76)	229	241K	4B
1398/01/07	17,988	17,250	17,988	17,817	3.73	160	1M	26B
1398/01/06	17,168	17,150	17,178	17,177	4.99	212	2M	27B
1398/01/05	15,700	15,310	16,681	16,360	2.98	247	460K	8B
1397/12/28	16,100	15,000	16,195	15,887	3.00	120	246K	4B
1397/12/27	15,502	15,100	15,502	15,424	4.47	275	859K	13B
1397/12/26	14,500	14,500	15,053	14,764	2.98	177	1M	16B
1397/12/25	14,571	14,071	14,571	14,337	1.93	280	2M	23B
1397/12/22	14,240	13,592	14,700	14,066	(1.68)	684	11M	155B
1397/12/21	14,239	13,713	14,889	14,307	0.48	193	726K	10B
1397/12/20	14,000	13,903	14,554	14,239	2.73	299	959K	14B
1397/12/19	14,000	13,530	14,085	13,861	(0.31)	194	1M	18B
1397/12/18	13,948	13,460	14,188	13,904	0.91	134	537K	7B
1397/12/15	14,285	13,600	14,285	13,778	(2.62)	157	132K	2B
1397/12/14	14,080	13,810	14,550	14,149	1.10	148	405K	6B
1397/12/13	14,100	13,684	14,100	13,995	(0.16)	217	2M	31B
1397/12/12	14,020	13,951	14,329	14,017	(2.84)	97	152K	2B
1397/12/11	14,889	13,980	14,889	14,427	(1.92)	32	57K	829M
1397/12/08	15,099	14,300	15,100	14,709	(2.0)	120	154K	2B
1397/12/07	15,288	14,510	15,379	15,009	(1.22)	106	936K	14B
1397/12/06	16,078	14,686	16,078	15,194	(1.71)	89	58K	877M
1397/12/05	16,320	15,000	16,320	15,458	(0.55)	41	115K	2B
1397/12/04	15,690	15,500	15,690	15,543	4.01	11	10K	161M
1397/12/01	15,099	14,400	15,508	14,944	1.18	128	1M	18B
1397/11/30	14,778	14,350	14,895	14,770	4.12	101	333K	5B
1397/11/29	14,318	13,911	14,500	14,186	(0.99)	94	342K	5B
1397/11/28	14,980	13,901	15,000	14,328	(0.6)	38	32K	453M
1397/11/27	15,200	14,290	15,200	14,414	(4.17)	77	68K	982M
1397/11/24	15,699	14,937	15,699	15,042	(4.33)	60	35K	525M
1397/11/23	15,890	14,752	15,919	15,723	3.71	117	252K	4B
1397/11/21	14,680	14,680	15,192	15,161	4.78	91	291K	4B
1397/11/17	14,440	14,000	14,680	14,469	3.14	107	134K	2B
1397/11/16	13,800	13,700	14,380	14,028	2.15	62	165K	2B
1397/11/15	14,439	13,450	14,439	13,733	(2.86)	51	38K	515M
1397/11/14	14,677	13,903	14,677	14,137	0.31	39	34K	474M
1397/11/13	14,478	13,661	14,478	14,093	0.21	29	26K	371M
1397/11/10	14,689	13,963	14,689	14,063	(2.34)	40	44K	619M
1397/11/09	14,649	14,100	14,690	14,400	(1.28)	22	35K	504M
1397/11/08	14,999	14,180	14,999	14,586	(1.79)	42	49K	719M
1397/11/07	14,800	14,309	15,598	14,852	(1.39)	97	340K	5B
1397/11/06	16,100	14,686	16,100	15,062	(2.56)	88	129K	2B
1397/11/03	16,100	15,222	16,100	15,458	(1.86)	57	51K	787M
1397/11/02	16,003	15,600	16,003	15,751	(3.65)	59	32K	498M
1397/11/01	16,480	15,910	16,480	16,348	0.54	124	497K	8B
1397/10/30	16,600	15,950	16,600	16,261	0.79	120	633K	10B
1397/10/29	16,140	15,990	16,698	16,133	1.03	139	174K	3B
1397/10/26	15,459	15,459	16,123	15,968	3.99	244	851K	14B
1397/10/25	15,220	15,100	15,459	15,356	4.30	180	311K	5B
1397/10/24	13,953	13,951	14,954	14,723	3.38	174	857K	13B
1397/10/23	14,648	13,920	14,744	14,242	1.13	89	147K	2B
1397/10/22	14,120	13,950	14,630	14,083	(3.84)	73	93K	1B
1397/10/19	14,669	14,202	14,886	14,645	0.41	38	98K	1B
1397/10/18	14,599	14,300	14,660	14,585	1.61	36	127K	2B
1397/10/17	14,850	14,117	14,850	14,354	(3.4)	139	316K	5B
1397/10/16	14,870	14,300	14,900	14,859	(0.12)	46	92K	1B
1397/10/15	14,649	14,250	14,980	14,877	1.04	26	73K	1B
1397/10/12	14,700	14,110	14,840	14,724	1.31	30	56K	830M
1397/10/11	14,601	14,400	14,888	14,534	1.08	58	328K	5B
1397/10/10	14,389	14,044	14,600	14,378	2.38	99	128K	2B
1397/10/09	14,445	13,841	14,449	14,044	(3.6)	173	225K	3B
1397/10/08	14,500	14,000	14,685	14,569	0.59	54	264K	4B
1397/10/05	14,313	14,312	14,900	14,483	(3.86)	135	373K	5B
1397/10/04	15,000	14,600	15,491	15,065	(1.94)	97	150K	2B
1397/10/03	15,900	15,195	16,069	15,363	(3.95)	151	355K	5B
1397/10/02	15,900	15,551	16,160	15,994	(0.65)	44	81K	1B
1397/10/01	15,866	15,500	16,136	16,099	1.47	17	55K	888M
1397/09/28	15,994	15,400	16,170	15,866	(0.8)	64	114K	2B
1397/09/27	16,050	15,600	16,200	15,994	(1.73)	61	335K	5B
1397/09/26	16,378	15,855	16,380	16,275	(0.41)	54	156K	3B
1397/09/25	16,199	15,897	16,490	16,342	2.81	110	724K	12B
1397/09/24	16,277	15,500	16,277	15,896	0.61	93	99K	2B
1397/09/21	16,597	15,219	16,597	15,800	(1.37)	107	222K	4B
1397/09/19	16,350	15,699	16,570	16,020	(2.28)	87	182K	3B
1397/09/18	16,300	16,106	16,800	16,393	1.54	119	149K	2B
1397/09/17	16,347	15,900	16,347	16,145	(0.15)	56	125K	2B
1397/09/14	16,367	15,700	16,367	16,170	(0.16)	102	217K	4B
1397/09/13	16,471	16,000	16,471	16,196	0.19	209	780K	13B
1397/09/12	16,200	15,950	16,428	16,166	(1.85)	100	238K	4B
1397/09/11	16,654	15,701	16,654	16,470	2.45	87	361K	6B
1397/09/10	16,040	15,543	16,390	16,076	(1.74)	97	559K	9B
1397/09/07	16,690	15,930	16,690	16,361	2.76	99	522K	9B
1397/09/06	16,100	15,398	16,100	15,922	(1.76)	127	1M	19B
1397/09/05	16,496	15,656	16,498	16,208	(1.65)	147	768K	12B
1397/09/03	16,498	16,000	16,800	16,480	2.16	75	464K	8B
1397/08/30	15,727	15,725	16,499	16,132	2.59	111	508K	8B
1397/08/29	15,937	15,610	15,989	15,724	0.78	94	793K	12B
1397/08/28	15,999	15,401	15,999	15,603	1.50	67	288K	4B
1397/08/27	15,996	15,000	15,996	15,372	(1.4)	110	467K	7B
1397/08/26	15,900	15,250	15,900	15,591	(0.15)	82	337K	5B
1397/08/23	15,947	15,411	15,947	15,615	(0.52)	119	489K	8B
1397/08/22	15,762	15,301	15,999	15,697	(0.41)	97	186K	3B
1397/08/21	15,800	15,310	15,999	15,762	0.31	105	165K	3B
1397/08/20	16,300	15,152	16,300	15,714	(0.34)	64	81K	1B
1397/08/19	16,190	15,430	16,399	15,768	(2.18)	70	169K	3B
1397/08/15	16,575	15,801	16,575	16,120	0.83	47	145K	2B
1397/08/14	16,568	15,800	16,568	15,988	(1.7)	26	45K	726M
1397/08/13	16,580	15,650	16,580	16,265	(0.39)	64	191K	3B
1397/08/12	16,988	15,382	16,988	16,328	0.91	36	45K	728M
1397/08/09	15,171	15,171	17,198	16,181	1.35	67	107K	2B
1397/08/07	16,600	15,203	16,600	15,965	0.93	61	112K	2B
1397/08/06	15,568	15,566	16,388	15,818	(3.46)	111	300K	5B
1397/08/05	16,361	16,361	17,220	16,385	(4.86)	35	162K	3B
1397/08/02	17,580	16,459	17,580	17,222	(0.57)	194	2M	35B
1397/08/01	17,740	16,905	17,740	17,321	2.49	90	241K	4B
1397/07/30	16,915	16,430	16,915	16,900	4.90	128	660K	11B
1397/07/29	15,967	15,737	16,523	16,110	2.37	142	528K	9B
1397/07/28	15,890	15,301	15,896	15,737	3.48	63	59K	929M
1397/07/25	15,920	15,124	16,199	15,208	(4.47)	104	744K	11B
1397/07/24	16,700	15,534	16,700	15,920	(2.64)	154	658K	10B
1397/07/23	16,000	15,191	16,700	16,351	2.39	123	378K	6B
1397/07/22	15,940	15,940	16,400	15,970	(4.82)	157	2M	25B
1397/07/21	17,000	16,697	17,813	16,778	(4.53)	53	226K	4B
1397/07/18	17,567	17,566	18,395	17,575	(4.95)	191	951K	17B
1397/07/17	17,125	17,125	18,784	18,490	3.35	348	2M	43B
1397/07/16	17,890	17,890	18,000	17,890	(5.0)	328	4M	64B
1397/07/15	19,070	18,117	19,070	18,831	(6.19)	22	215K	4B
1397/07/09	20,000	19,500	20,200	20,073	3.38	28	139K	3B
1397/07/08	18,643	18,643	19,575	19,416	9.35	83	666K	13B
1397/07/07	17,790	17,200	17,805	17,756	4.71	45	281K	5B
1397/07/04	16,958	16,949	16,958	16,958	5.00	193	3M	46B
1397/07/03	16,151	16,151	16,151	16,151	5.00	16	134K	2B
1397/07/02	15,382	15,382	15,382	15,382	5.00	9	28K	429M
1397/07/01	13,902	13,890	15,352	14,650	0.20	706	10M	150B
1397/06/31	15,173	13,900	15,173	14,621	1.13	264	729K	11B
1397/06/27	14,553	14,110	14,553	14,457	4.31	173	665K	10B
1397/06/26	13,868	13,754	13,868	13,860	4.94	206	743K	10B
1397/06/25	13,600	12,600	13,620	13,208	1.82	340	2M	21B
1397/06/24	12,650	12,081	13,282	12,972	13.01	343	3M	36B
1397/06/20	11,479	11,479	11,479	11,479	4.99	1	310	4M
1397/06/19	10,933	10,933	10,933	10,933	4.99	24	468K	5B
1397/06/18	10,413	10,413	10,413	10,413	4.99	11	93K	968M
1397/06/17	9,880	9,430	10,274	9,918	1.36	403	3M	30B
1397/06/14	9,800	9,370	9,936	9,785	3.40	404	3M	26B
1397/06/13	9,300	9,200	9,599	9,463	3.51	332	3M	24B
1397/06/12	9,340	8,873	9,340	9,142	2.75	371	3M	23B
1397/06/11	8,897	8,897	8,897	8,897	4.99	28	411K	4B
1397/06/10	8,482	8,350	8,482	8,474	4.89	90	594K	5B
1397/06/07	8,079	8,079	8,079	8,079	4.99	35	258K	2B
1397/06/06	7,422	7,380	7,759	7,695	4.13	272	2M	17B
1397/06/05	7,599	7,231	7,659	7,390	0.11	283	3M	20B
1397/06/04	7,480	7,252	7,480	7,382	0.98	190	858K	6B
1397/06/03	7,500	7,265	7,600	7,310	(2.4)	235	1M	9B
1397/05/30	7,681	7,297	8,065	7,490	2.38	325	2M	12B
1397/05/29	7,316	7,316	7,316	7,316	4.99	3	5K	34M
1397/05/28	6,968	6,968	6,968	6,968	4.99	21	140K	978M
1397/05/27	6,641	6,550	6,641	6,637	4.93	190	885K	6B
1397/05/24	6,200	6,120	6,351	6,325	4.56	138	1M	6B
1397/05/23	5,899	5,816	6,118	6,049	3.81	164	1M	9B
1397/05/22	6,000	5,807	6,000	5,827	(1.87)	85	315K	2B
1397/05/21	5,998	5,883	5,998	5,938	3.76	160	898K	5B
1397/05/20	5,502	5,502	5,864	5,723	2.47	358	3M	19B
1397/05/17	5,500	5,500	5,649	5,585	(0.9)	86	392K	2B
1397/05/16	5,700	5,515	5,800	5,636	(2.91)	131	1M	6B
1397/05/15	5,800	5,650	5,996	5,805	0.57	168	1M	8B
1397/05/14	5,729	5,574	5,822	5,772	4.09	177	1M	8B
1397/05/13	5,550	5,440	5,695	5,545	(3.06)	140	783K	4B
1397/05/10	6,099	5,578	6,099	5,720	(2.57)	165	1M	7B
1397/05/09	5,872	5,752	5,872	5,871	4.97	176	2M	9B
1397/05/08	5,400	5,400	5,665	5,593	3.65	544	10M	54B
1397/05/07	5,499	5,279	5,499	5,396	(0.28)	74	451K	2B
1397/05/06	5,290	5,271	5,510	5,411	2.85	151	1M	6B
1397/05/03	5,251	5,241	5,340	5,261	0.38	94	645K	3B
1397/05/02	5,301	5,170	5,301	5,241	(1.11)	60	324K	2B
1397/05/01	5,311	5,177	5,389	5,300	(0.21)	62	343K	2B
1397/04/31	5,202	5,202	5,417	5,311	(0.06)	96	352K	2B
1397/04/30	5,300	5,252	5,428	5,314	2.65	101	359K	2B
1397/04/27	5,122	5,074	5,261	5,177	3.31	103	561K	3B
1397/04/26	4,982	4,982	5,119	5,011	(1.14)	58	169K	848M
1397/04/25	5,160	4,990	5,160	5,069	(0.24)	71	478K	2B
1397/04/24	5,051	5,051	5,240	5,081	(0.7)	47	227K	1B
1397/04/23	5,333	5,101	5,333	5,117	0.47	38	162K	827M
1397/04/20	5,151	5,030	5,174	5,093	(0.82)	178	935K	5B
1397/04/19	5,177	5,100	5,177	5,135	0.61	103	475K	2B
1397/04/17	5,047	5,046	5,195	5,104	2.55	134	587K	3B
1397/04/16	5,000	4,802	5,050	4,977	0.24	97	326K	2B
1397/04/13	5,200	4,921	5,238	4,965	(4.13)	255	855K	4B
1397/04/12	5,420	5,052	5,500	5,179	(2.56)	136	458K	2B
1397/04/11	5,340	5,199	5,380	5,315	1.74	108	245K	1B
1397/04/10	5,201	5,160	5,597	5,224	(3.58)	79	334K	2B
1397/04/09	5,400	5,300	5,565	5,418	1.16	106	624K	3B
1397/04/06	5,476	5,203	5,476	5,356	1.79	130	734K	4B
1397/04/02	5,697	5,430	5,697	5,672	4.53	348	2M	13B
1397/03/30	5,426	5,426	5,426	5,426	4.99	139	2M	10B
1397/03/29	5,002	4,965	5,345	5,168	(1.05)	163	833K	4B
1397/03/28	5,300	5,001	5,499	5,223	(0.78)	167	614K	3B
1397/03/27	5,319	5,114	5,329	5,264	3.70	120	423K	2B
1397/03/23	4,999	4,999	5,121	5,076	4.06	155	819K	4B
1397/03/22	4,877	4,676	4,999	4,878	1.71	114	842K	4B
1397/03/21	4,929	4,700	4,929	4,796	(0.99)	99	237K	1B
1397/03/20	4,839	4,837	4,860	4,844	(0.39)	24	60K	292M
1397/03/19	4,997	4,826	4,997	4,863	0.16	45	64K	311M
1397/03/13	5,000	4,827	5,000	4,855	(0.82)	61	74K	360M
1397/03/12	4,999	4,819	5,010	4,895	(1.07)	20	29K	143M
1397/03/09	4,976	4,890	5,019	4,948	1.23	48	103K	511M
1397/03/08	4,860	4,800	5,041	4,888	(1.27)	75	232K	1B
1397/03/07	4,953	4,943	5,097	4,951	(4.84)	132	476K	2B
1397/03/06	5,370	5,101	5,370	5,203	(0.15)	83	1M	6B
1397/03/05	5,171	5,142	5,379	5,211	(2.18)	87	373K	2B
1397/03/02	5,335	5,188	5,400	5,327	0.02	51	86K	458M
1397/03/01	5,429	5,111	5,430	5,326	0.78	28	130K	694M
1397/02/31	5,250	5,175	5,429	5,285	(0.73)	40	147K	775M
1397/02/30	5,500	5,260	5,500	5,324	(2.26)	30	69K	366M
1397/02/29	5,450	5,300	5,586	5,447	0.59	87	171K	933M
1397/02/26	5,580	5,174	5,580	5,415	(0.44)	190	2M	9B
1397/02/25	5,439	5,011	5,445	5,439	4.88	151	801K	4B
1397/02/24	5,000	4,910	5,260	5,186	3.51	93	315K	2B
1397/02/23	5,000	4,871	5,110	5,010	0.76	45	118K	590M
1397/02/22	5,000	4,700	5,000	4,972	3.35	34	108K	535M
1397/02/19	5,138	4,800	5,138	4,811	(4.77)	40	60K	288M
1397/02/18	5,056	5,010	5,056	5,052	4.90	73	773K	4B
1397/02/17	4,815	4,815	4,816	4,816	4.99	30	52K	252M
1397/02/16	4,455	4,455	4,847	4,587	(1.63)	101	322K	1B
1397/02/15	4,800	4,580	4,800	4,663	(0.34)	32	47K	221M
1397/02/11	4,969	4,650	4,969	4,679	(4.39)	90	334K	2B
1397/02/10	5,150	4,877	5,200	4,894	(4.66)	180	531K	3B
1397/02/09	5,260	5,062	5,349	5,133	(3.66)	144	504K	3B
1397/02/08	5,390	5,180	5,390	5,328	(0.97)	146	585K	3B
1397/02/05	5,380	5,370	5,400	5,380	0.0	76	103K	553M
1397/02/04	5,440	5,341	5,440	5,380	0.41	53	152K	820M
1397/02/03	5,341	5,285	5,450	5,358	(0.35)	72	312K	2B
1397/02/02	5,500	5,365	5,555	5,377	0.07	84	337K	2B
1397/02/01	5,430	5,320	5,431	5,373	0.90	86	189K	1B
1397/01/29	5,390	5,240	5,418	5,325	1.68	97	535K	3B
1397/01/28	5,213	5,213	5,385	5,237	(1.02)	38	108K	565M
1397/01/27	5,330	5,210	5,400	5,291	(0.82)	64	201K	1B
1397/01/26	5,588	5,300	5,500	5,335	(0.87)	29	66K	354M
1397/01/22	5,565	5,203	5,565	5,382	(1.43)	79	236K	1B
1397/01/21	5,698	5,450	5,698	5,460	(1.02)	51	176K	960M
1397/01/20	5,760	5,409	5,760	5,516	(2.35)	80	546K	3B
1397/01/19	5,661	5,522	5,789	5,649	(1.17)	58	186K	1B
1397/01/18	5,681	5,681	5,900	5,716	(1.48)	80	352K	2B
1397/01/15	6,000	5,751	6,000	5,802	(3.09)	56	124K	719M
1397/01/14	5,998	5,731	6,097	5,987	3.06	136	255K	2B
1397/01/08	5,671	5,557	5,866	5,809	3.97	117	497K	3B
1397/01/07	5,624	5,500	5,700	5,587	2.51	104	364K	2B
1397/01/06	5,549	5,400	5,549	5,450	0.41	62	194K	1B
1397/01/05	5,640	5,371	5,640	5,428	(3.66)	46	113K	612M
1396/12/28	5,670	5,515	5,680	5,634	1.70	77	397K	2B
1396/12/27	5,500	5,385	5,680	5,540	1.54	107	302K	2B
1396/12/26	5,494	5,347	5,500	5,456	1.24	88	602K	3B
1396/12/23	5,510	5,310	5,698	5,389	(3.58)	116	391K	2B
1396/12/22	5,599	5,500	5,688	5,589	(0.73)	85	237K	1B
1396/12/21	5,450	5,450	5,634	5,630	3.93	671	7M	40B
1396/12/20	5,499	5,350	5,510	5,417	0.04	123	751K	4B
1396/12/19	5,351	5,351	5,500	5,415	0.22	76	365K	2B
1396/12/16	5,451	5,380	5,461	5,403	(4.01)	87	172K	930M
1396/12/15	5,698	5,490	5,800	5,629	(0.85)	114	289K	2B
1396/12/14	5,497	5,497	5,688	5,677	4.78	286	3M	15B
1396/12/13	5,370	5,370	5,500	5,418	(0.37)	90	214K	1B
1396/12/12	5,600	5,357	5,648	5,438	(1.89)	155	620K	3B
1396/12/09	5,600	5,503	5,660	5,543	(1.68)	99	231K	1B
1396/12/08	5,735	5,551	5,735	5,638	1.17	102	312K	2B
1396/12/07	5,554	5,500	5,666	5,573	0.38	120	428K	2B
1396/12/06	5,510	5,510	5,650	5,552	(0.61)	110	185K	1B
1396/12/05	5,799	5,510	5,799	5,586	(3.24)	182	377K	2B
1396/12/02	5,863	5,691	5,863	5,773	0.61	88	140K	809M
1396/11/30	5,925	5,693	5,925	5,738	(0.8)	98	382K	2B
1396/11/29	5,790	5,661	5,950	5,784	(1.2)	104	270K	2B
1396/11/28	6,069	5,751	6,069	5,854	(3.29)	227	668K	4B
1396/11/25	6,000	5,950	6,118	6,053	0.41	105	520K	3B
1396/11/24	6,011	5,935	6,100	6,028	(0.28)	183	680K	4B
1396/11/23	6,000	6,000	6,140	6,045	(0.69)	95	361K	2B
1396/11/21	6,200	6,002	6,220	6,087	(0.96)	101	287K	2B
1396/11/18	6,078	6,001	6,190	6,146	2.50	282	1M	8B
1396/11/17	6,070	5,921	6,070	5,996	(0.86)	130	267K	2B
1396/11/16	6,090	5,940	6,150	6,048	0.10	213	650K	4B
1396/11/15	5,900	5,900	6,088	6,042	0.33	91	396K	2B
1396/11/14	6,000	5,914	6,100	6,022	(0.71)	194	861K	5B
1396/11/11	6,068	5,942	6,120	6,065	(2.55)	129	371K	2B
1396/11/10	6,196	6,120	6,358	6,224	1.87	488	2M	13B
1396/11/09	5,875	5,867	6,231	6,110	2.83	896	3M	20B
1396/11/08	5,940	5,822	6,049	5,942	(0.49)	104	313K	2B
1396/11/07	5,850	5,850	6,045	5,971	(0.6)	77	347K	2B
1396/11/04	6,048	5,901	6,048	6,007	0.69	167	684K	4B
1396/11/03	6,096	5,810	6,132	5,966	(1.42)	296	1M	9B
1396/11/02	5,900	5,900	6,117	6,052	3.63	292	1M	8B
1396/11/01	5,800	5,741	5,999	5,840	(0.12)	157	764K	4B
1396/10/30	5,980	5,800	6,078	5,847	(4.23)	290	1M	8B
1396/10/27	6,300	5,911	6,300	6,105	(1.5)	757	3M	17B
1396/10/26	6,198	6,198	6,198	6,198	5.00	30	525K	3B
1396/10/20	5,828	5,800	6,010	5,903	2.41	202	1M	9B
1396/10/19	5,867	5,720	5,990	5,764	(3.35)	131	420K	2B
1396/10/18	6,000	5,860	6,123	5,964	(0.83)	159	457K	3B
1396/10/17	6,080	5,851	6,080	6,014	3.40	242	1M	8B
1396/10/16	5,566	5,566	5,844	5,816	4.49	216	1M	6B
1396/10/13	5,511	5,500	5,699	5,566	0.20	112	514K	3B
1396/10/12	5,800	5,500	5,800	5,555	(3.19)	184	551K	3B
1396/10/11	5,760	5,601	5,840	5,738	1.38	128	361K	2B
1396/10/10	5,940	5,634	5,940	5,660	(4.55)	276	2M	11B
1396/10/09	5,824	5,824	6,148	5,930	(1.58)	161	524K	3B
1396/10/06	6,060	5,820	6,218	6,025	(0.46)	352	893K	5B
1396/10/05	5,800	5,783	6,117	6,053	3.90	608	6M	33B
1396/10/04	5,998	5,700	6,000	5,826	(2.17)	249	1M	7B
1396/10/03	6,098	5,801	6,098	5,955	(1.03)	175	677K	4B
1396/10/02	6,100	5,950	6,120	6,017	(0.25)	201	570K	3B
1396/09/29	6,000	5,813	6,179	6,032	(0.45)	152	381K	2B
1396/09/28	5,910	5,910	6,185	6,059	1.64	154	879K	5B
1396/09/27	6,050	5,900	6,050	5,961	(1.32)	225	1M	6B
1396/09/26	6,279	5,922	6,279	6,041	(1.68)	290	2M	13B
1396/09/25	6,000	6,000	6,219	6,144	2.25	169	688K	4B
1396/09/22	6,011	5,896	6,340	6,009	(3.08)	456	2M	15B
1396/09/21	6,320	6,188	6,389	6,200	(4.81)	347	2M	11B
1396/09/20	6,599	6,300	6,630	6,513	3.00	337	2M	13B
1396/09/19	6,250	6,000	6,453	6,323	2.88	501	2M	15B
1396/09/18	6,134	6,070	6,300	6,146	(0.9)	204	603K	4B
1396/09/14	6,333	6,130	6,341	6,202	(3.32)	462	2M	10B
1396/09/13	6,399	6,200	6,500	6,415	3.62	810	4M	26B
1396/09/12	6,150	6,050	6,304	6,191	3.11	683	5M	32B
1396/09/11	5,900	5,900	6,008	6,004	4.93	659	5M	28B
1396/09/08	5,549	5,549	5,791	5,722	3.73	439	3M	16B
1396/09/07	5,350	5,350	5,550	5,516	3.90	429	3M	15B
1396/09/05	5,450	5,281	5,543	5,309	(3.77)	202	884K	5B
1396/09/04	5,490	5,350	5,648	5,517	0.49	304	1M	7B
1396/09/01	5,410	5,407	5,555	5,490	(0.99)	191	871K	5B
1396/08/30	5,352	5,350	5,649	5,545	0.74	345	2M	11B
1396/08/29	5,621	5,421	5,666	5,504	(2.86)	194	614K	3B
1396/08/27	5,700	5,601	5,780	5,666	2.35	265	1M	6B
1396/08/24	5,400	5,300	5,699	5,536	1.82	773	6M	31B
1396/08/23	5,465	5,300	5,465	5,437	4.46	1,198	12M	63B
1396/08/22	5,205	5,205	5,205	5,205	4.98	340	8M	40B
1396/08/21	4,630	4,629	4,965	4,958	4.84	348	7M	33B
1396/08/20	4,950	4,706	4,950	4,729	(4.52)	79	482K	2B
1396/08/17	5,045	4,830	5,045	4,953	3.08	164	756K	4B
1396/08/16	4,684	4,684	4,831	4,805	4.43	165	2M	7B
1396/08/15	4,674	4,600	4,674	4,601	0.33	19	97K	446M
1396/08/14	4,523	4,523	4,650	4,586	(1.55)	37	176K	805M
1396/08/13	4,631	4,550	4,696	4,658	1.59	43	146K	678M
1396/08/10	4,530	4,530	4,620	4,585	1.33	30	146K	669M
1396/08/09	4,695	4,511	4,695	4,525	(0.37)	58	281K	1B
1396/08/08	4,650	4,513	4,679	4,542	(0.24)	17	32K	144M
1396/08/07	4,450	4,450	4,645	4,553	(1.92)	31	69K	316M
1396/08/06	4,560	4,560	4,738	4,642	0.74	22	66K	306M
1396/08/03	4,689	4,504	4,744	4,608	0.17	40	116K	533M
1396/08/02	4,698	4,557	4,698	4,600	(0.63)	32	110K	508M
1396/08/01	4,689	4,502	4,750	4,629	0.19	64	201K	929M
1396/07/30	4,520	4,451	4,750	4,620	1.43	50	149K	689M
1396/07/29	4,700	4,450	4,750	4,555	(2.53)	65	238K	1B
1396/07/26	4,750	4,600	4,750	4,673	(0.62)	32	66K	308M
1396/07/25	4,791	4,652	4,852	4,702	(3.96)	63	310K	1B
1396/07/24	5,023	4,802	5,023	4,896	(1.69)	27	58K	282M
1396/07/23	4,948	4,900	5,040	4,980	0.97	89	317K	2B
1396/07/22	4,570	4,570	4,957	4,932	4.47	261	3M	13B
1396/07/19	4,630	4,630	4,789	4,721	2.10	37	75K	356M
1396/07/18	4,400	4,371	4,639	4,624	4.64	52	342K	2B
1396/07/17	4,400	4,400	4,566	4,419	(0.23)	30	129K	571M
1396/07/16	4,570	4,391	4,570	4,429	(3.8)	55	308K	1B
1396/07/15	4,801	4,551	4,801	4,604	(3.88)	76	467K	2B
1396/07/12	4,768	4,767	4,810	4,790	(2.52)	34	119K	568M
1396/07/11	4,949	4,850	4,997	4,914	(0.99)	99	568K	3B
1396/07/10	4,751	4,751	5,000	4,963	1.97	71	448K	2B
1396/07/05	4,720	4,720	4,920	4,867	2.40	78	331K	2B
1396/07/04	4,707	4,707	4,799	4,753	(0.15)	40	196K	930M
1396/07/03	4,859	4,720	4,859	4,760	(0.31)	41	146K	696M
1396/07/02	4,790	4,750	4,849	4,775	2.34	47	140K	667M
1396/07/01	4,830	4,620	4,830	4,666	(3.09)	29	52K	243M
1396/06/29	4,959	4,763	4,959	4,815	(1.43)	21	38K	182M
1396/06/28	4,900	4,750	4,970	4,885	2.28	50	186K	907M
1396/06/27	4,879	4,712	4,930	4,776	(2.11)	39	132K	631M
1396/06/26	5,000	4,765	5,000	4,879	1.22	66	176K	859M
1396/06/25	4,820	4,820	4,820	4,820	4.99	25	119K	574M
1396/06/22	4,850	4,575	4,850	4,591	(4.65)	143	766K	4B
1396/06/21	4,700	4,612	4,998	4,815	0.80	101	203K	980M
1396/06/20	4,790	4,725	4,799	4,777	(0.42)	12	9K	45M
1396/06/19	4,701	4,701	4,886	4,797	(1.34)	41	45K	215M
1396/06/15	4,880	4,751	4,900	4,862	0.41	43	56K	273M
1396/06/14	4,640	4,640	4,887	4,842	3.20	92	113K	548M
1396/06/13	4,778	4,582	4,920	4,692	(2.72)	226	1M	6B
1396/06/12	4,836	4,778	4,842	4,823	(1.21)	43	124K	597M
1396/06/11	4,900	4,813	5,099	4,882	(2.36)	67	216K	1B
1396/06/08	5,080	4,922	5,080	5,000	(0.16)	95	393K	2B
1396/06/07	4,998	4,900	5,097	5,008	1.31	110	390K	2B
1396/06/06	4,980	4,800	5,000	4,943	0.96	44	195K	963M
1396/06/05	4,910	4,871	4,999	4,896	(1.61)	41	94K	459M
1396/06/04	5,069	4,885	5,069	4,976	(0.24)	70	226K	1B
1396/06/01	5,000	4,940	5,100	4,988	0.06	47	183K	912M
1396/05/31	4,961	4,920	5,090	4,985	(0.26)	81	372K	2B
1396/05/30	5,030	4,931	5,155	4,998	(0.68)	51	158K	792M
1396/05/29	5,025	4,941	5,140	5,032	(2.04)	43	83K	416M
1396/05/28	4,900	4,900	5,200	5,137	3.24	118	704K	4B
1396/05/25	5,065	4,850	5,094	4,976	(0.02)	41	130K	645M
1396/05/24	4,900	4,900	5,033	4,977	0.91	39	187K	933M
1396/05/23	5,010	4,812	5,129	4,932	(2.63)	154	599K	3B
1396/05/22	5,111	5,000	5,239	5,065	(2.78)	165	575K	3B
1396/05/21	5,299	5,103	5,299	5,210	(1.1)	87	125K	652M
1396/05/18	4,990	4,990	5,285	5,268	4.63	133	699K	4B
1396/05/17	5,320	4,999	5,320	5,035	(4.31)	216	2M	9B
1396/05/16	5,366	5,136	5,366	5,262	(0.21)	77	310K	2B
1396/05/15	5,076	5,075	5,350	5,273	1.48	118	347K	2B
1396/05/11	5,002	5,002	5,297	5,196	1.88	143	573K	3B
1396/05/10	5,339	5,050	5,339	5,100	(0.41)	63	185K	945M
1396/05/09	5,350	5,081	5,350	5,121	(0.62)	55	256K	1B
1396/05/08	5,270	5,080	5,277	5,153	(1.62)	54	279K	1B
1396/05/07	5,430	5,191	5,430	5,238	(0.64)	49	159K	832M
1396/05/04	5,277	5,120	5,478	5,272	(0.96)	142	696K	4B
1396/05/03	5,651	5,269	5,750	5,323	(4.02)	320	2M	10B
1396/05/02	5,350	5,350	5,571	5,546	4.52	394	3M	15B
1396/05/01	5,200	5,130	5,388	5,306	2.35	144	1M	6B
1396/04/31	4,951	4,951	5,260	5,184	3.21	136	607K	3B
1396/04/28	4,935	4,935	5,099	5,023	0.16	83	202K	1B
1396/04/27	5,030	4,955	5,090	5,015	(1.43)	64	226K	1B
1396/04/26	5,199	4,960	5,199	5,088	(0.57)	66	522K	3B
1396/04/25	5,050	5,049	5,199	5,117	3.21	31	333K	2B
1396/04/20	5,102	5,101	5,360	5,308	3.98	226	2M	12B
1396/04/19	5,072	5,005	5,200	5,105	(0.31)	83	255K	1B
1396/04/18	5,410	5,080	5,410	5,121	(2.49)	90	527K	3B
1396/04/17	5,163	5,163	5,348	5,252	(3.03)	173	962K	5B
1396/04/14	5,420	5,370	5,454	5,416	0.13	145	564K	3B
1396/04/13	5,400	5,270	5,500	5,409	0.86	203	807K	4B
1396/04/12	5,380	5,290	5,444	5,363	0.32	239	1M	6B
1396/04/11	5,300	5,200	5,475	5,346	1.17	481	3M	15B
1396/04/10	5,220	5,123	5,420	5,284	2.30	277	1M	6B
1396/04/07	5,080	5,080	5,198	5,165	4.32	214	857K	4B
1396/04/04	4,996	4,850	5,038	4,951	0.14	147	795K	4B
1396/04/03	5,033	4,846	5,033	4,944	(0.66)	74	304K	2B
1396/03/31	4,810	4,810	5,036	4,977	(0.26)	82	332K	2B
1396/03/30	5,080	4,803	5,080	4,990	1.80	94	305K	2B
1396/03/29	4,987	4,787	5,040	4,902	(1.47)	45	166K	816M
1396/03/28	5,090	4,906	5,090	4,975	(1.87)	132	282K	1B
1396/03/27	5,155	4,821	5,155	5,070	0.68	267	662K	3B
1396/03/24	4,900	4,880	5,070	5,036	3.75	306	1M	5B
1396/03/23	4,878	4,730	4,895	4,854	0.35	128	377K	2B
1396/03/22	4,900	4,723	4,900	4,837	(0.76)	128	314K	2B
1396/03/21	4,902	4,809	4,902	4,874	4.39	257	1M	7B
1396/03/20	4,565	4,554	4,706	4,669	4.17	116	291K	1B
1396/03/17	4,490	4,383	4,620	4,482	(0.33)	92	360K	2B
1396/03/16	4,779	4,470	4,779	4,497	(3.6)	118	536K	2B
1396/03/13	4,780	4,592	4,797	4,665	(1.93)	70	215K	1B
1396/03/10	4,835	4,660	4,835	4,757	(0.69)	124	312K	1B
1396/03/09	4,810	4,655	4,851	4,790	0.61	69	300K	1B
1396/03/08	4,739	4,699	4,798	4,761	3.30	64	165K	785M
1396/03/07	4,670	4,562	4,670	4,609	(1.41)	67	273K	1B
1396/03/06	4,849	4,610	4,849	4,675	(3.59)	124	518K	2B
1396/03/03	4,929	4,752	4,929	4,849	(1.5)	105	371K	2B
1396/03/02	4,930	4,855	4,980	4,923	2.80	186	653K	3B
1396/03/01	4,656	4,560	4,931	4,789	1.96	306	2M	8B
1396/02/31	4,620	4,620	4,770	4,697	(1.26)	56	224K	1B
1396/02/30	4,794	4,700	4,799	4,757	2.43	71	271K	1B
1396/02/27	4,586	4,511	4,729	4,644	0.41	96	468K	2B
1396/02/26	4,602	4,541	4,750	4,625	1.85	69	439K	2B
1396/02/25	4,540	4,470	4,689	4,541	(2.05)	91	235K	1B
1396/02/24	4,751	4,508	4,751	4,636	(2.3)	136	457K	2B
1396/02/23	4,622	4,622	4,809	4,745	1.45	81	245K	1B
1396/02/20	4,699	4,621	4,729	4,677	2.12	127	499K	2B
1396/02/19	4,677	4,533	4,790	4,580	(4.0)	284	2M	7B
1396/02/18	4,900	4,655	5,020	4,771	(1.16)	247	1M	6B
1396/02/17	4,766	4,635	4,987	4,827	(0.8)	306	1M	5B
1396/02/16	4,955	4,841	5,039	4,866	(4.49)	356	2M	8B
1396/02/13	5,180	4,906	5,330	5,095	(1.34)	370	2M	9B
1396/02/12	5,001	5,000	5,211	5,164	4.05	402	2M	11B
1396/02/11	5,078	4,834	5,078	4,963	0.10	223	675K	3B
1396/02/10	5,139	4,919	5,140	4,958	(4.23)	384	1M	6B
1396/02/09	5,250	5,122	5,360	5,177	(3.97)	246	968K	5B
1396/02/06	5,352	5,200	5,580	5,391	(1.17)	161	920K	5B
1396/02/04	5,374	5,340	5,513	5,455	3.88	340	2M	9B
1396/02/03	5,450	5,244	5,451	5,251	(4.87)	451	3M	17B
1396/02/02	5,650	5,311	5,660	5,520	5.40	527	5M	26B
1395/09/22	5,139	5,050	5,244	5,237	4.84	288	3M	18B
1395/09/21	4,950	4,950	5,074	4,995	(0.22)	129	596K	3B
1395/09/20	5,055	4,954	5,070	5,006	(0.93)	138	339K	2B
1395/09/17	5,180	5,031	5,180	5,053	(1.12)	173	378K	2B
1395/09/16	5,239	5,088	5,240	5,110	(1.01)	128	363K	2B
1395/09/15	5,225	5,000	5,320	5,162	1.79	250	971K	5B
1395/09/14	5,060	5,031	5,150	5,071	0.18	85	194K	983M
1395/09/13	5,143	4,951	5,189	5,062	(2.01)	122	552K	3B
1395/09/09	5,296	5,103	5,296	5,166	(0.83)	130	396K	2B
1395/09/07	5,199	5,160	5,290	5,209	(1.29)	131	271K	1B
1395/09/06	5,448	5,204	5,448	5,277	(0.26)	86	238K	1B
1395/09/03	5,470	5,260	5,470	5,291	(0.84)	59	132K	698M
1395/09/02	5,302	5,290	5,440	5,336	(0.35)	78	342K	2B
1395/09/01	5,350	5,272	5,482	5,355	(0.8)	105	314K	2B
1395/08/29	5,403	5,352	5,490	5,398	(3.97)	157	530K	3B
1395/08/26	5,500	5,381	5,679	5,621	0.92	226	3M	15B
1395/08/25	5,539	5,350	5,605	5,570	4.33	274	2M	11B
1395/08/24	5,215	5,215	5,499	5,339	0.36	140	491K	3B
1395/08/23	5,460	5,265	5,460	5,320	(2.99)	180	539K	3B
1395/08/22	5,698	5,350	5,698	5,484	0.53	174	732K	4B
1395/08/19	5,444	5,444	5,585	5,455	(4.8)	122	804K	4B
1395/08/18	5,693	5,601	5,800	5,730	3.13	286	1M	6B
1395/08/17	5,290	5,290	5,586	5,556	4.44	222	1M	6B
1395/08/16	5,290	5,283	5,478	5,320	(3.01)	106	327K	2B
1395/08/15	5,425	5,300	5,669	5,485	(0.38)	152	430K	2B
1395/08/12	5,250	5,250	5,639	5,506	0.66	132	355K	2B
1395/08/11	5,600	5,370	5,630	5,470	(2.57)	200	975K	5B
1395/08/10	5,590	5,503	5,748	5,614	0.05	268	2M	9B
1395/08/09	5,650	5,555	5,650	5,611	(0.09)	176	763K	4B
1395/08/08	5,699	5,500	5,715	5,616	0.11	198	682K	4B
1395/08/05	5,799	5,582	5,800	5,610	(0.51)	266	2M	9B
1395/08/04	5,680	5,557	5,750	5,639	0.71	281	886K	5B
1395/08/03	5,590	5,531	5,760	5,599	(3.65)	261	1M	8B
1395/08/02	6,050	5,650	6,089	5,811	(0.67)	478	2M	13B
1395/08/01	5,720	5,622	5,885	5,850	4.37	314	1M	8B
1395/07/28	5,508	5,400	5,795	5,605	(1.22)	535	4M	23B
1395/07/27	5,839	5,501	5,839	5,674	(1.1)	449	2M	12B
1395/07/26	5,650	5,650	5,769	5,737	4.40	536	2M	14B
1395/07/25	5,302	5,302	5,529	5,495	4.35	968	5M	30B
1395/07/24	5,156	5,140	5,360	5,266	2.85	357	2M	9B
1395/07/19	5,011	5,008	5,170	5,120	1.51	213	1M	6B
1395/07/18	5,100	5,000	5,150	5,044	(1.37)	299	1M	6B
1395/07/17	5,270	5,076	5,270	5,114	(1.31)	142	440K	2B
1395/07/14	5,307	5,090	5,350	5,182	0.99	273	1M	6B
1395/07/13	5,100	5,093	5,270	5,131	0.85	210	1M	6B
1395/07/12	5,076	5,034	5,199	5,088	(0.55)	260	646K	3B
1395/07/11	5,158	5,050	5,268	5,116	(2.9)	159	517K	3B
1395/07/10	5,270	5,200	5,322	5,269	2.67	243	740K	4B
1395/07/07	5,150	5,001	5,250	5,132	(1.99)	431	2M	11B
1395/07/06	5,370	5,224	5,459	5,236	(4.77)	616	4M	22B
1395/07/05	5,372	5,370	5,700	5,498	(2.72)	596	4M	22B
1395/07/04	5,880	5,405	5,880	5,652	(0.12)	557	2M	11B
1395/07/03	5,560	5,500	5,665	5,659	4.87	326	3M	19B
1395/06/31	5,131	5,131	5,435	5,396	4.23	278	981K	5B
1395/06/29	5,152	5,114	5,230	5,177	0.74	59	138K	714M
1395/06/28	5,248	4,940	5,347	5,139	(1.08)	133	406K	2B
1395/06/27	5,141	5,140	5,269	5,195	1.56	168	591K	3B
1395/06/24	5,270	5,025	5,270	5,115	(1.94)	256	587K	3B
1395/06/23	5,300	5,132	5,390	5,216	(1.6)	207	718K	4B
1395/06/21	5,399	5,210	5,400	5,301	0.40	149	308K	2B
1395/06/20	5,080	5,080	5,400	5,280	0.06	289	2M	8B
1395/06/17	5,526	5,215	5,530	5,277	(3.86)	191	983K	5B
1395/06/16	5,518	5,340	5,530	5,489	4.21	165	500K	3B
1395/06/15	5,120	5,120	5,275	5,267	4.84	275	1M	7B
1395/06/14	5,111	4,994	5,279	5,024	(4.41)	146	594K	3B
1395/06/13	5,530	5,225	5,549	5,256	(4.44)	106	382K	2B
1395/06/10	5,635	5,430	5,635	5,500	(0.88)	84	484K	3B
1395/06/09	5,338	5,338	5,602	5,549	3.99	180	975K	5B
1395/06/08	5,370	5,120	5,489	5,336	0.28	176	394K	2B
1395/06/07	5,411	5,264	5,678	5,321	(3.97)	215	1M	5B
1395/06/06	5,570	5,450	5,740	5,541	(0.09)	146	477K	3B
1395/06/03	5,622	5,534	5,999	5,546	(4.79)	346	1M	7B
1395/06/02	5,805	5,779	6,049	5,825	(4.24)	175	734K	4B
1395/06/01	6,250	6,036	6,320	6,083	(4.25)	57	206K	1B
1395/05/31	6,199	6,090	6,374	6,353	4.65	238	1M	9B
1395/05/30	5,850	5,800	6,105	6,071	4.40	268	2M	10B
1395/05/27	5,850	5,550	5,960	5,815	0.22	146	778K	5B
1395/05/26	5,420	5,420	5,873	5,802	3.72	245	1M	6B
1395/05/25	5,700	5,450	5,852	5,594	(2.48)	117	628K	4B
1395/05/24	5,573	5,573	5,797	5,736	2.94	96	419K	2B
1395/05/23	5,502	5,502	5,777	5,572	(3.15)	142	357K	2B
1395/05/20	5,750	5,700	6,070	5,753	(4.1)	251	872K	5B
1395/05/19	6,006	5,972	6,249	5,999	(4.57)	218	1M	7B
1395/05/18	6,336	6,000	6,336	6,286	4.16	432	5M	29B
1395/05/17	5,801	5,801	6,069	6,035	4.39	261	1M	6B
1395/05/16	5,625	5,625	5,849	5,781	2.92	144	511K	3B
1395/05/13	5,410	5,400	5,800	5,617	1.08	219	3M	17B
1395/05/12	5,550	5,530	5,750	5,557	(4.54)	434	2M	12B
1395/05/11	6,238	5,671	6,238	5,821	(2.48)	216	558K	3B
1395/05/10	5,800	5,751	5,993	5,969	4.57	321	2M	13B
1395/05/06	5,625	5,469	5,722	5,708	4.73	344	2M	10B
1395/05/05	5,300	5,300	5,500	5,450	0.87	245	1M	7B
1395/05/04	5,397	5,295	5,490	5,403	1.73	204	769K	4B
1395/05/03	5,130	5,130	5,376	5,311	3.73	324	2M	8B
1395/05/02	5,010	5,010	5,250	5,120	1.37	343	2M	10B
1395/04/30	4,939	4,863	5,106	5,051	3.87	269	2M	10B
1395/04/29	4,820	4,750	4,930	4,863	2.94	155	609K	3B
1395/04/28	4,678	4,600	4,800	4,724	1.59	162	906K	4B
1395/04/27	4,549	4,499	4,678	4,650	4.35	364	4M	18B
1395/04/26	4,398	4,310	4,510	4,456	3.72	145	718K	3B
1395/04/23	4,368	4,233	4,384	4,296	0.54	126	817K	4B
1395/04/22	4,395	4,077	4,395	4,273	0.42	231	1M	4B
1395/04/21	4,200	4,146	4,276	4,255	4.47	332	2M	8B
1395/04/20	4,077	4,031	4,239	4,073	(4.01)	418	3M	11B
1395/04/19	4,243	4,243	4,243	4,243	(4.99)	16	80K	339M
1395/04/15	4,572	4,400	4,759	4,466	(3.56)	205	1M	6B
1395/04/14	4,869	4,572	4,869	4,631	(3.76)	91	662K	3B
1395/04/13	5,069	4,725	5,069	4,812	(3.24)	125	360K	2B
1395/04/12	4,987	4,800	5,070	4,973	2.98	263	3M	13B
1395/04/09	4,848	4,700	4,995	4,829	0.37	101	484K	2B
1395/04/08	4,799	4,700	4,820	4,811	4.79	213	2M	9B
1395/04/06	4,560	4,553	4,789	4,591	(4.19)	403	4M	20B
1395/04/05	4,718	4,610	4,880	4,792	(1.18)	307	2M	9B
1395/04/02	4,850	4,720	5,000	4,849	1.15	306	2M	9B
1395/04/01	4,510	4,510	4,814	4,794	4.56	510	6M	27B
1395/03/31	4,559	4,450	4,705	4,585	2.32	609	5M	24B
1395/03/30	4,481	4,481	4,481	4,481	4.99	17	174K	779M
1395/03/29	4,268	4,266	4,268	4,268	4.99	767	16M	69B
1395/03/26	3,999	3,999	4,067	4,065	4.93	41	332K	1B
1395/03/25	3,879	3,785	3,960	3,874	1.10	140	1M	5B
1395/03/24	3,750	3,750	3,900	3,832	0.47	82	826K	3B
1395/03/23	3,800	3,710	3,850	3,814	0.42	38	389K	1B
1395/03/22	3,900	3,632	3,900	3,798	1.63	64	389K	1B
1395/03/19	3,593	3,593	3,834	3,737	11.82	200	1M	5B
1395/03/18	3,600	3,600	3,600	3,342	0.0	2	200	720K
1395/03/11	3,894	3,721	3,970	3,792	(2.62)	114	869K	3B
1395/03/10	3,805	3,805	3,910	3,894	(0.61)	57	294K	1B
1395/03/09	3,800	3,800	4,005	3,918	(0.18)	47	348K	1B
1395/03/08	3,850	3,690	3,979	3,925	2.83	159	731K	3B
1395/03/05	3,831	3,813	3,889	3,817	(4.88)	314	2M	7B
1395/03/04	4,020	3,900	4,020	4,013	4.81	406	3M	12B
1395/03/03	3,799	3,685	3,848	3,829	4.47	165	2M	6B
1395/03/01	3,665	3,665	3,665	3,665	4.98	342	4M	14B
1395/02/29	3,491	3,491	3,491	3,491	4.99	32	332K	1B
1395/02/28	3,325	3,325	3,325	3,325	4.99	17	165K	548M
1395/02/27	3,167	3,167	3,167	3,167	4.97	14	88K	277M
1395/02/26	3,017	3,017	3,017	3,017	4.98	19	61K	184M
1395/02/25	2,880	2,850	2,904	2,874	3.90	108	2M	5B
1395/02/22	2,757	2,730	2,840	2,766	(1.39)	47	253K	701M
1395/02/21	2,820	2,754	2,865	2,805	(1.3)	70	358K	1B
1395/02/20	2,890	2,820	2,895	2,842	(2.13)	49	129K	368M
1395/02/19	2,851	2,848	2,947	2,904	(1.89)	49	189K	550M
1395/02/18	2,900	2,820	3,020	2,960	0.75	147	644K	2B
1395/02/15	2,988	2,900	3,020	2,938	0.44	117	431K	1B
1395/02/14	2,883	2,830	2,974	2,925	3.25	147	655K	2B
1395/02/13	2,802	2,802	2,875	2,833	1.43	60	210K	596M
1395/02/12	2,775	2,766	2,830	2,793	(2.48)	113	2M	6B
1395/02/11	2,788	2,788	2,910	2,864	1.63	38	144K	413M
1395/02/08	2,802	2,787	2,883	2,818	(0.25)	48	192K	540M
1395/02/07	2,823	2,781	2,860	2,825	(2.75)	21	27K	75M
1395/02/06	2,900	2,850	2,930	2,905	(1.73)	44	290K	843M
1395/02/05	2,787	2,761	2,998	2,956	1.97	58	214K	634M
1395/02/04	2,819	2,819	2,922	2,899	4.02	84	522K	2B
1395/02/01	2,721	2,721	2,800	2,787	(0.18)	21	57K	159M
1395/01/31	2,869	2,714	2,869	2,792	(0.18)	38	172K	480M
1395/01/30	2,747	2,701	2,845	2,797	2.49	79	377K	1B
1395/01/29	2,512	2,512	2,751	2,729	4.16	95	312K	850M
1395/01/28	2,750	2,607	2,750	2,620	(4.52)	118	573K	2B
1395/01/25	2,812	2,701	2,812	2,744	(3.14)	52	426K	1B
1395/01/24	2,800	2,800	2,880	2,833	1.07	76	277K	785M
1395/01/23	2,756	2,756	2,849	2,803	0.94	38	123K	345M
1395/01/22	2,816	2,755	2,900	2,777	(4.24)	80	307K	852M
1395/01/21	2,900	2,810	2,987	2,900	(1.76)	66	177K	513M
1395/01/18	2,911	2,885	3,038	2,952	1.83	75	301K	888M
1395/01/17	2,850	2,802	2,910	2,899	4.58	166	670K	2B
1395/01/16	2,685	2,676	2,845	2,772	2.29	110	428K	1B
1395/01/15	2,740	2,680	2,740	2,710	(2.62)	54	137K	370M
1395/01/14	2,750	2,741	2,820	2,783	1.13	81	162K	452M
1395/01/11	2,849	2,700	2,850	2,752	(1.29)	66	281K	774M
1395/01/10	2,760	2,731	2,879	2,788	(2.59)	55	87K	242M
1395/01/09	2,800	2,800	2,898	2,862	0.35	58	109K	313M
1395/01/08	2,901	2,842	2,996	2,852	(4.65)	109	328K	935M
1395/01/07	2,995	2,911	3,029	2,991	1.25	68	173K	518M
1394/12/26	2,800	2,760	3,044	2,954	1.83	168	910K	3B
1394/12/25	2,911	2,876	3,017	2,901	(4.16)	128	475K	1B
1394/12/24	2,922	2,917	3,118	3,027	(0.66)	213	2M	6B
1394/12/22	3,034	2,911	3,180	3,047	5.40	264	869K	3B
1394/12/11	5,396	5,031	5,396	5,132	(2.95)	430	1M	6B
1394/12/10	5,190	5,186	5,400	5,288	2.07	404	1M	7B
1394/12/09	5,310	5,150	5,310	5,181	(0.8)	112	211K	1B
1394/12/08	5,152	5,152	5,373	5,223	2.05	186	2M	12B
1394/12/05	5,179	5,103	5,180	5,118	(1.18)	116	260K	1B
1394/12/04	5,250	5,103	5,323	5,179	0.27	245	656K	3B
1394/12/03	5,036	5,036	5,280	5,165	2.01	222	831K	4B
1394/12/02	5,300	5,035	5,300	5,063	(4.45)	315	967K	5B
1394/12/01	5,399	5,180	5,442	5,299	2.24	259	632K	3B
1394/11/28	5,101	5,101	5,380	5,183	(1.46)	208	315K	2B
1394/11/27	5,400	5,205	5,498	5,260	(3.98)	219	535K	3B
1394/11/26	5,212	5,212	5,599	5,478	2.60	177	356K	2B
1394/11/25	5,505	5,316	5,521	5,339	(4.58)	258	624K	3B
1394/11/24	5,720	5,515	5,750	5,595	(3.62)	157	398K	2B
1394/11/21	5,986	5,776	5,986	5,805	(4.52)	164	331K	2B
1394/11/20	6,199	5,750	6,250	6,080	1.89	343	1M	7B
1394/11/19	5,874	5,620	6,094	5,967	2.81	596	2M	13B
1394/11/18	5,898	5,695	5,898	5,804	0.80	290	664K	4B
1394/11/17	5,800	5,671	5,839	5,758	0.95	256	668K	4B
1394/11/14	5,600	5,600	5,800	5,704	(0.16)	299	703K	4B
1394/11/13	5,850	5,551	5,998	5,713	(1.18)	432	1M	7B
1394/11/12	5,836	5,717	5,979	5,781	(2.59)	378	753K	4B
1394/11/11	6,199	5,886	6,199	5,935	(4.2)	467	1M	8B
1394/11/10	6,070	5,970	6,271	6,195	3.72	813	3M	17B
1394/11/07	6,040	5,815	6,099	5,973	(1.97)	458	1M	8B
1394/11/06	6,148	5,900	6,340	6,093	(0.21)	1,195	4M	24B
1394/11/05	6,380	6,004	6,448	6,106	(3.37)	1,295	5M	28B
1394/11/04	6,348	6,000	6,487	6,319	1.61	569	2M	12B
1394/11/03	6,120	6,061	6,272	6,219	4.10	229	660K	4B
1394/10/30	5,664	5,664	6,061	5,974	3.48	244	639K	4B
1394/10/29	5,800	5,700	5,849	5,773	3.22	99	198K	1B
1394/10/28	5,310	5,310	5,650	5,593	0.09	49	119K	665M
1394/10/27	5,510	5,480	5,989	5,588	(2.68)	90	152K	847M
1394/10/26	5,740	5,699	5,747	5,742	4.90	267	798K	5B
1394/10/23	5,397	5,200	5,576	5,474	3.07	220	680K	4B
1394/10/22	5,439	5,221	5,439	5,311	(1.9)	13	19K	100M
1394/10/21	5,226	5,226	5,443	5,414	4.44	93	228K	1B
1394/10/20	5,185	5,170	5,185	5,184	4.96	39	112K	578M
1394/10/19	4,900	4,900	5,053	4,939	2.62	67	830K	4B
1394/10/16	4,791	4,791	4,945	4,813	(3.43)	48	343K	2B
1394/10/15	5,085	4,900	5,085	4,984	2.85	21	34K	171M
1394/10/14	4,910	4,703	4,912	4,846	(1.22)	7	3K	17M
1394/10/13	4,997	4,850	4,998	4,906	1.91	4	3K	13M
1394/10/12	4,913	4,657	4,914	4,814	0.90	7	2K	11M
1394/10/09	4,570	4,570	4,785	4,771	4.67	28	21K	102M
1394/10/07	4,563	4,550	4,581	4,558	(1.83)	11	12K	54M
1394/10/06	4,611	4,611	4,798	4,643	(0.81)	10	7K	34M
1394/10/05	4,681	4,681	4,681	4,681	(4.97)	6	13K	61M
1394/10/02	4,878	4,878	4,950	4,926	2.84	9	10K	49M
1394/10/01	4,700	4,632	4,876	4,790	(1.03)	9	7K	31M
1394/09/30	4,800	4,672	4,955	4,840	0.14	7	64K	308M
1394/09/29	4,849	4,750	4,850	4,833	2.24	7	9K	43M
1394/09/28	4,728	4,727	4,728	4,727	(4.98)	17	17K	82M
1394/09/25	5,049	4,622	5,049	4,975	2.68	4	9K	43M
1394/09/24	4,800	4,800	4,950	4,845	0.44	10	8K	37M
1394/09/22	4,590	4,590	4,847	4,824	3.43	6	20K	96M
1394/09/18	4,780	4,620	4,780	4,664	2.21	17	41K	191M
1394/09/17	4,830	4,550	4,846	4,563	(1.15)	63	1M	5B
1394/09/16	4,562	4,562	4,750	4,616	(1.7)	12	24K	112M
1394/09/15	4,715	4,675	4,715	4,696	(3.02)	24	29K	134M
1394/09/14	4,899	4,701	4,900	4,842	0.39	27	58K	283M
1394/09/10	4,900	4,800	4,900	4,823	(0.25)	24	57K	277M
1394/09/09	4,932	4,802	5,099	4,835	(4.09)	45	174K	841M
1394/09/08	5,140	4,933	5,199	5,041	(2.29)	18	11K	56M
1394/09/04	5,159	5,159	5,159	5,159	3.64	2	20K	104M
1394/09/03	5,296	4,819	5,296	4,978	(1.48)	25	107K	532M
1394/09/02	5,070	5,028	5,071	5,053	(0.86)	13	30K	154M
1394/09/01	5,036	5,036	5,203	5,097	(0.39)	23	31K	159M
1394/08/30	5,053	5,052	5,187	5,117	0.85	22	42K	213M
1394/08/27	5,011	5,011	5,175	5,074	(1.26)	17	23K	116M
1394/08/26	5,449	5,101	5,449	5,139	(4.28)	62	116K	596M
1394/08/25	5,400	5,254	5,450	5,369	2.42	112	305K	2B
1394/08/24	5,136	5,136	5,279	5,242	4.26	31	99K	521M
1394/08/23	5,150	5,002	5,150	5,028	(2.43)	4	1K	6M
1394/08/20	5,340	5,010	5,340	5,153	(2.26)	29	111K	573M
1394/08/19	5,122	5,122	5,330	5,272	(0.49)	26	29K	153M
1394/08/18	5,289	5,289	5,299	5,298	4.97	31	134K	712M
1394/08/17	4,998	4,998	5,104	5,047	3.83	28	87K	441M
1394/08/16	5,129	4,812	5,129	4,861	(4.03)	11	20K	99M
1394/08/13	5,100	4,900	5,100	5,065	4.03	3	7K	35M
1394/08/12	4,850	4,850	4,888	4,869	(4.62)	11	15K	72M
1394/08/11	5,114	5,000	5,114	5,105	2.12	4	5K	28M
1394/08/10	5,000	4,990	5,000	4,999	0.34	5	4K	19M
1394/08/09	4,900	4,874	5,090	4,982	(2.88)	7	26K	130M
1394/08/06	5,180	4,865	5,180	5,130	0.20	7	22K	112M
1394/08/05	5,010	4,866	5,189	5,120	2.34	5	11K	59M
1394/08/04	4,950	4,950	5,010	5,003	4.84	6	4K	19M
1394/08/03	4,800	4,752	4,802	4,772	(4.58)	14	31K	150M
1394/07/29	5,070	4,985	5,070	5,001	(4.69)	18	38K	192M
1394/07/28	5,269	4,976	5,269	5,247	0.73	19	26K	136M
1394/07/27	5,150	5,150	5,240	5,209	2.70	5	21K	109M
1394/07/26	5,050	5,011	5,227	5,072	1.04	30	74K	377M
1394/07/25	5,000	4,999	5,158	5,020	0.50	16	38K	191M
1394/07/22	5,100	4,965	5,100	4,995	0.08	10	13K	67M
1394/07/21	4,800	4,800	5,090	4,991	1.69	23	16K	78M
1394/07/20	4,999	4,900	4,999	4,908	2.51	7	3K	15M
1394/07/19	4,698	4,679	4,876	4,788	3.10	38	42K	203M
1394/07/18	4,420	4,420	4,794	4,644	0.09	18	4K	17M
1394/07/15	4,550	4,550	4,797	4,640	(0.73)	14	4K	20M
1394/07/14	4,695	4,674	4,695	4,674	(5.0)	45	118K	552M
1394/07/13	4,736	4,736	4,977	4,920	2.03	10	3K	13M
1394/07/12	4,969	4,560	4,969	4,822	0.50	16	63K	302M
1394/07/11	4,860	4,795	4,871	4,798	(4.93)	38	68K	328M
1394/07/08	5,000	5,000	5,050	5,047	0.96	6	11K	56M
1394/07/07	5,050	4,900	5,050	4,999	1.61	5	3K	13M
1394/07/06	4,949	4,900	4,950	4,920	(0.51)	8	10K	51M
1394/07/05	4,851	4,851	5,039	4,945	0.84	7	6K	28M
1394/07/04	4,900	4,900	5,000	4,904	(2.87)	8	27K	130M
1394/07/01	5,050	5,025	5,050	5,049	(2.57)	10	35K	176M
1394/06/31	5,199	5,010	5,199	5,182	4.60	15	55K	287M
1394/06/30	5,000	4,815	5,000	4,954	(0.88)	25	34K	166M
1394/06/29	4,903	4,903	5,001	4,998	(0.79)	26	69K	345M
1394/06/28	5,151	5,000	5,151	5,038	(1.74)	36	177K	891M
1394/06/25	5,345	5,112	5,345	5,127	0.06	32	27K	137M
1394/06/24	5,150	5,080	5,187	5,124	(2.12)	32	40K	205M
1394/06/23	5,370	5,170	5,370	5,235	(0.65)	6	4K	20M
1394/06/22	5,400	5,267	5,400	5,269	(4.96)	8	45K	237M
1394/06/21	5,489	5,401	5,655	5,544	2.90	24	63K	348M
1394/06/18	5,410	5,377	5,488	5,388	(3.7)	10	10K	53M
1394/06/17	5,545	5,304	5,600	5,595	2.34	32	480K	3B
1394/06/16	5,401	5,401	5,500	5,467	(0.71)	27	20K	110M
1394/06/15	5,300	5,271	5,517	5,506	4.78	109	419K	2B
1394/06/14	5,350	5,250	5,364	5,255	2.06	37	154K	807M
1394/06/11	5,179	5,062	5,250	5,149	0.33	23	37K	190M
1394/06/10	5,243	5,060	5,243	5,132	(0.75)	23	51K	262M
1394/06/09	5,249	5,101	5,249	5,171	0.88	24	11K	57M
1394/06/08	5,150	5,090	5,250	5,126	2.23	32	18K	92M
1394/06/07	5,060	5,000	5,097	5,014	(2.83)	24	130K	650M
1394/06/04	5,001	5,001	5,200	5,160	2.44	6	5K	28M
1394/06/03	5,100	5,023	5,100	5,037	(2.14)	16	36K	183M
1394/06/02	5,355	5,060	5,399	5,147	(0.23)	23	23K	120M
1394/06/01	5,025	5,025	5,280	5,159	(1.4)	16	5K	24M
1394/05/31	5,168	5,110	5,284	5,232	3.95	12	11K	57M
1394/05/28	5,011	5,010	5,041	5,033	0.48	15	32K	159M
1394/05/27	5,060	5,003	5,200	5,009	(0.95)	27	227K	1B
1394/05/26	5,499	4,992	5,499	5,057	(3.75)	46	165K	834M
1394/05/25	5,550	5,240	5,550	5,254	(4.73)	33	67K	350M
1394/05/24	5,596	5,250	5,596	5,515	0.27	27	81K	445M
1394/05/21	5,363	5,363	5,579	5,500	(2.57)	20	70K	384M
1394/05/19	5,650	5,400	5,654	5,645	4.54	6	32K	178M
1394/05/18	5,303	5,303	5,548	5,400	(2.56)	19	35K	187M
1394/05/17	5,950	5,539	5,950	5,542	(4.94)	23	58K	323M
1394/05/14	5,630	5,600	6,000	5,830	1.15	32	25K	147M
1394/05/13	5,850	5,530	5,850	5,764	(0.62)	18	11K	63M
1394/05/12	5,910	5,771	5,910	5,800	(0.26)	17	20K	114M
1394/05/11	5,770	5,650	5,900	5,815	0.69	47	161K	938M
1394/05/10	5,874	5,560	5,874	5,775	3.11	26	76K	439M
1394/05/07	5,750	5,427	5,887	5,601	(1.86)	59	166K	931M
1394/05/06	5,976	5,680	5,976	5,707	(4.53)	48	120K	688M
1394/05/05	6,000	5,830	6,199	5,978	(2.57)	87	631K	4B
1394/05/04	6,001	6,000	6,291	6,136	2.40	163	2M	9B
1394/05/03	5,934	5,934	6,298	5,992	(4.07)	68	307K	2B
1394/04/31	6,260	6,000	6,278	6,246	3.39	230	9M	56B
1394/04/30	6,201	5,901	6,300	6,041	(2.0)	40	64K	386M
1394/04/29	6,201	6,156	6,201	6,164	(4.86)	59	119K	736M
1394/04/24	6,558	6,010	6,558	6,479	3.73	104	534K	3B
1394/04/23	6,344	6,090	6,344	6,246	3.38	181	2M	10B
1394/04/22	5,820	5,820	6,060	6,042	4.68	139	632K	4B
1394/04/21	5,883	5,690	5,895	5,772	(0.71)	88	140K	807M
1394/04/20	5,621	5,621	5,874	5,813	(1.49)	45	77K	447M
1394/04/16	5,860	5,561	6,122	5,901	0.94	162	511K	3B
1394/04/15	5,890	5,655	5,959	5,846	2.81	269	711K	4B
1394/04/14	5,693	5,600	5,693	5,686	4.87	238	2M	11B
1394/04/13	5,422	5,422	5,422	5,422	5.00	22	21K	114M
1394/04/10	4,980	4,980	5,192	5,164	4.43	148	526K	3B
1394/04/09	4,991	4,877	4,995	4,945	(0.06)	64	111K	548M
1394/04/08	4,979	4,840	4,997	4,948	(0.22)	61	143K	708M
1394/04/07	5,008	4,818	5,008	4,959	(0.36)	63	157K	781M
1394/04/06	4,813	4,813	5,000	4,977	1.12	99	191K	952M
1394/04/03	4,980	4,801	5,001	4,922	0.47	145	429K	2B
1394/04/02	4,845	4,762	4,950	4,899	4.52	282	521K	3B
1394/03/10	5,375	5,215	5,450	5,337	(0.39)	583	867K	5B
1394/03/09	5,378	5,203	5,399	5,358	1.59	173	461K	2B
1394/03/06	5,201	5,200	5,380	5,274	1.38	156	362K	2B
1394/03/05	5,359	5,200	5,359	5,202	(1.05)	75	184K	956M
1394/03/04	5,213	5,202	5,376	5,257	0.96	104	152K	801M
1394/03/03	5,200	5,199	5,241	5,207	0.33	177	452K	2B
1394/03/02	5,200	5,080	5,228	5,190	0.37	152	366K	2B
1394/02/30	5,190	5,081	5,258	5,171	(0.12)	95	129K	665M
1394/02/29	5,200	5,067	5,200	5,177	(0.44)	168	142K	735M
1394/02/28	5,200	5,060	5,300	5,200	0.46	164	355K	2B
1394/02/27	5,201	5,115	5,250	5,176	(3.86)	156	352K	2B
1394/02/23	5,429	5,271	5,429	5,384	3.00	206	515K	3B
1394/02/20	5,177	5,018	5,340	5,227	0.91	1,339	776K	4B
1394/02/19	5,139	5,017	5,249	5,180	1.77	324	737K	4B
1394/02/16	5,050	5,000	5,194	5,090	(1.05)	179	288K	1B
1394/02/15	5,051	5,051	5,299	5,144	(0.25)	142	195K	1B
1394/02/14	5,202	5,053	5,202	5,157	(1.57)	144	346K	2B
1394/02/13	5,211	5,200	5,395	5,239	(0.76)	119	217K	1B
1394/02/09	5,204	5,204	5,300	5,279	0.02	121	132K	695M
1394/02/08	5,280	5,202	5,399	5,278	(0.45)	376	322K	2B
1394/02/07	5,394	5,201	5,394	5,302	(0.71)	167	289K	2B
1394/02/06	5,400	5,319	5,400	5,340	(0.56)	106	114K	607M
1394/02/05	5,390	5,310	5,430	5,370	0.30	207	273K	1B
1394/02/02	5,394	5,280	5,440	5,354	1.79	218	285K	2B
1394/02/01	5,320	5,201	5,400	5,260	(2.18)	135	190K	999M
1394/01/31	5,353	5,252	5,525	5,377	(2.2)	201	373K	2B
1394/01/30	5,380	5,327	5,560	5,498	2.44	343	436K	2B
1394/01/29	5,321	5,321	5,430	5,367	(1.41)	335	393K	2B
1394/01/26	5,379	5,311	5,579	5,444	2.23	834	1M	8B
1394/01/25	5,239	5,202	5,351	5,325	4.47	547	875K	5B
1394/01/24	5,031	5,031	5,250	5,097	(1.66)	307	285K	1B
1394/01/23	5,261	5,015	5,279	5,183	(1.39)	645	1M	6B
1394/01/22	5,300	5,204	5,300	5,256	(1.13)	990	1M	7B
1394/01/19	5,252	5,252	5,480	5,316	1.72	1,332	1M	6B
1394/01/18	5,245	5,161	5,380	5,226	(3.74)	7,771	4M	19B
1394/01/17	5,500	5,416	5,501	5,429	(4.77)	1,216	1M	8B
1394/01/16	5,924	5,520	5,924	5,701	1.05	3,459	5M	27B
1394/01/15	5,642	5,642	5,642	5,642	4.99	127	179K	1B
1394/01/11	5,301	5,293	5,590	5,374	(3.54)	2,694	2M	13B
1394/01/10	5,599	5,518	5,720	5,571	(4.08)	1,610	1M	8B
1394/01/09	5,846	5,623	5,997	5,808	1.17	11,572	11M	66B
1394/01/08	5,742	5,666	5,742	5,741	4.97	12,928	9M	53B
1394/01/05	5,469	5,469	5,469	5,469	4.99	405	185K	1B
1393/12/27	5,209	5,209	5,209	5,209	5.00	389	200K	1B
1393/12/26	4,961	4,961	4,961	4,961	4.99	252	572K	3B
1393/12/25	4,725	4,725	4,725	4,725	5.00	146	524K	2B
1393/12/24	4,500	4,500	4,500	4,500	350.00	20,212	18M	81B