Name: کشت وصنعت بهاران گلبهار خراسان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کشت وصنعت بهاران گلبهار خراسان
غبهار(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,820	4,820	4,820	4,820	(2.82)	11	551K	3B
1405/06/28	4,960	4,960	4,960	4,960	(2.94)	25	703K	3B
1405/06/25	5,350	5,050	5,350	5,110	(1.73)	871	42M	212B
1405/06/24	5,200	5,200	5,200	5,200	2.97	32	1M	6B
1405/06/23	4,990	4,920	5,080	5,050	2.23	440	21M	107B
1405/06/22	4,950	4,750	4,950	4,940	2.70	409	23M	112B
1405/06/21	4,810	4,740	4,810	4,810	3.00	382	21M	101B
1405/06/18	4,660	4,530	4,720	4,670	1.74	985	44M	206B
1405/06/17	4,500	4,390	4,630	4,590	2.00	677	32M	147B
1405/06/16	4,510	4,420	4,510	4,500	2.74	266	14M	62B
1405/06/15	4,380	4,380	4,380	4,380	2.82	124	8M	35B
1405/06/14	4,310	4,110	4,350	4,260	0.71	790	62M	262B
1405/06/11	4,230	4,230	4,230	4,230	(2.98)	25	2M	7B
1405/06/10	4,500	4,260	4,520	4,360	(0.68)	429	26M	112B
1405/06/09	4,210	4,210	4,430	4,390	1.86	563	34M	149B
1405/06/08	4,200	4,110	4,320	4,310	2.62	410	17M	73B
1405/06/07	4,200	4,110	4,320	4,310	2.62	410	17M	73B
1405/06/04	4,150	4,090	4,260	4,200	1.45	587	23M	95B
1405/06/03	4,330	4,090	4,330	4,140	(1.66)	1,019	63M	260B
1405/06/02	4,210	4,210	4,210	4,210	2.93	122	7M	31B
1405/06/01	4,090	4,080	4,090	4,090	2.76	288	33M	136B
1405/05/31	3,980	3,900	3,980	3,980	2.84	134	11M	42B
1405/05/28	3,810	3,810	4,030	3,870	(1.28)	964	67M	258B
1405/05/27	3,930	3,820	3,930	3,920	2.62	436	38M	150B
1405/05/26	3,820	3,820	3,820	3,820	2.96	38	1M	4B
1405/05/25	3,820	3,820	3,820	3,820	2.96	14	115K	439M
1405/05/24	3,710	3,710	3,710	3,710	2.77	32	404K	1B
1405/05/21	3,610	3,610	3,610	3,610	2.85	30	1M	4B
1405/05/20	3,610	3,610	3,610	3,610	2.85	30	1M	4B
1405/05/19	3,510	3,510	3,510	3,510	2.93	139	19M	66B
1405/05/18	3,410	3,410	3,410	3,410	2.71	52	4M	15B
1405/04/29	3,250	3,250	3,400	3,380	2.11	905	69M	233B
1405/04/28	3,280	3,190	3,360	3,310	1.22	940	49M	161B
1405/04/27	3,390	3,210	3,390	3,270	(1.15)	963	67M	218B
1405/04/24	3,308	3,308	3,308	3,308	2.99	31	961K	3B
1405/04/23	3,212	3,212	3,212	3,212	2.98	26	634K	2B
1405/04/22	3,060	3,060	3,126	3,119	2.77	135	15M	45B
1405/04/21	2,992	2,992	3,152	3,035	(1.59)	393	59M	180B
1405/04/20	3,085	3,009	3,085	3,084	2.94	304	47M	145B
1405/04/17	2,999	2,913	2,999	2,996	2.88	370	84M	252B
1405/04/16	2,912	2,912	2,912	2,912	2.97	37	7M	21B
1405/04/15	2,854	2,854	2,854	2,828	2.06	19	2M	5B
1405/04/14	2,854	2,854	2,854	2,828	2.06	19	2M	5B
1405/04/13	2,854	2,854	2,854	2,828	2.06	19	2M	5B
1405/04/10	2,854	2,854	2,854	2,828	2.06	19	2M	5B
1405/04/09	2,806	2,806	2,806	2,771	1.69	24	1M	4B
1405/04/08	2,753	2,753	2,753	2,725	1.95	20	2M	4B
1405/04/07	2,690	2,690	2,690	2,673	2.34	31	2M	5B
1405/04/06	2,666	2,666	2,666	2,612	0.89	17	727K	2B
1405/04/03	2,604	2,604	2,604	2,589	2.37	19	2M	5B
1405/04/01	2,530	2,530	2,530	2,529	2.93	27	3M	6B
1405/03/31	2,463	2,463	2,463	2,457	2.72	32	2M	6B
1405/03/30	2,425	2,425	2,425	2,392	1.57	18	1M	3B
1405/03/27	2,355	2,355	2,355	2,355	2.97	12	973K	2B
1405/03/26	2,287	2,287	2,287	2,287	2.97	36	5M	12B
1405/03/25	2,221	2,221	2,221	2,221	2.97	15	553K	1B
1405/03/24	2,157	2,157	2,157	2,157	2.96	17	837K	2B
1405/03/23	2,157	2,157	2,157	2,157	2.96	11	161K	347M
1405/03/20	2,095	2,095	2,095	2,095	3.00	24	3M	7B
1405/03/19	2,095	2,095	2,095	2,095	3.00	10	128K	268M
1405/03/18	2,034	2,034	2,034	2,034	2.99	18	423K	861M
1404/12/09	3,691	3,673	3,810	3,692	(2.48)	34	620K	2B
1404/12/06	3,979	3,769	3,979	3,786	(2.55)	134	5M	19B
1404/12/05	3,890	3,878	3,910	3,885	(2.8)	51	1M	4B
1404/12/04	4,000	3,970	4,199	3,997	(2.32)	182	5M	21B
1404/12/03	4,092	4,092	4,092	4,092	(2.99)	21	825K	3B
1404/12/02	4,218	4,218	4,218	4,218	(2.99)	5	131K	552M
1404/11/29	4,347	4,347	4,476	4,348	(2.97)	130	8M	34B
1404/11/28	4,481	4,481	4,481	4,481	(2.99)	10	154K	689M
1404/11/25	4,618	4,618	4,670	4,619	(2.96)	64	3M	15B
1404/11/21	4,760	4,760	4,760	4,760	(2.86)	11	471K	2B
1404/11/20	4,900	4,900	4,900	4,900	(2.97)	4	241K	1B
1404/11/19	5,120	5,040	5,190	5,050	(2.7)	182	8M	40B
1404/11/18	5,180	5,180	5,330	5,190	(2.63)	448	14M	73B
1404/11/14	5,330	5,330	5,330	5,330	(2.91)	5	53K	283M
1404/11/13	5,490	5,490	5,490	5,490	(2.83)	4	179K	983M
1404/11/08	5,650	5,650	5,650	5,650	(2.92)	3	40K	226M
1404/11/07	5,820	5,820	5,820	5,820	(2.84)	5	251K	1B
1404/11/04	5,990	5,990	5,990	5,990	(2.92)	5	143K	859M
1404/11/01	6,400	6,100	6,400	6,170	(1.75)	184	5M	28B
1404/10/30	6,290	6,080	6,290	6,280	2.78	418	18M	110B
1404/10/29	6,110	6,110	6,110	6,110	2.86	69	3M	20B
1404/10/28	5,940	5,940	5,940	5,940	2.95	33	2M	12B
1404/10/09	5,790	5,760	5,810	5,770	(2.7)	46	1M	9B
1404/10/08	6,060	5,720	6,060	5,930	0.68	478	17M	99B
1404/10/07	5,890	5,890	5,890	5,890	2.97	36	1M	6B
1404/10/06	5,710	5,630	5,730	5,720	2.69	188	9M	52B
1404/10/03	5,410	5,340	5,570	5,570	2.96	227	9M	50B
1404/10/02	5,400	5,240	5,510	5,410	1.12	242	5M	29B
1404/10/01	5,540	5,280	5,540	5,350	(1.65)	181	4M	19B
1404/09/30	5,660	5,380	5,690	5,440	(1.81)	257	6M	32B
1404/09/29	5,540	5,540	5,540	5,540	2.97	44	656K	4B
1404/09/26	5,220	5,110	5,390	5,380	2.67	229	10M	53B
1404/09/25	5,320	5,110	5,340	5,240	0.38	173	3M	14B
1404/09/24	5,180	5,120	5,330	5,220	0.77	308	6M	31B
1404/09/23	5,350	5,140	5,400	5,180	(2.08)	179	4M	23B
1404/09/22	5,260	5,210	5,350	5,290	1.71	111	2M	10B
1404/09/19	5,288	5,110	5,297	5,201	1.13	188	5M	28B
1404/09/18	5,150	5,085	5,260	5,143	(0.06)	168	5M	25B
1404/09/17	5,143	5,000	5,265	5,146	0.65	187	3M	17B
1404/09/16	5,120	5,000	5,150	5,113	2.26	125	3M	16B
1404/09/15	4,800	4,800	5,010	5,000	2.77	166	5M	26B
1404/09/12	4,900	4,810	4,974	4,865	(0.39)	121	3M	13B
1404/09/11	4,800	4,771	4,974	4,884	(0.29)	186	2M	11B
1404/09/10	5,100	4,840	5,100	4,898	(1.82)	172	3M	16B
1404/09/09	5,000	4,881	5,180	4,989	(0.83)	112	3M	15B
1404/09/08	5,260	5,020	5,260	5,031	(2.78)	97	2M	8B
1404/09/05	5,399	5,121	5,399	5,175	(1.97)	133	5M	26B
1404/09/04	5,280	5,170	5,310	5,279	2.39	168	5M	28B
1404/09/02	5,060	5,060	5,180	5,156	2.50	190	5M	24B
1404/09/01	4,780	4,768	5,061	5,030	2.36	129	4M	18B
1404/08/28	5,170	4,902	5,170	4,914	(2.75)	140	4M	19B
1404/08/27	5,199	4,918	5,222	5,053	(0.34)	244	6M	28B
1404/08/26	5,088	4,890	5,095	5,070	2.49	156	3M	16B
1404/08/25	4,940	4,940	4,948	4,947	2.98	54	3M	13B
1404/08/24	4,550	4,550	4,810	4,804	2.87	52	1M	6B
1404/08/21	4,850	4,660	4,850	4,670	(2.71)	138	4M	18B
1404/08/20	4,980	4,780	4,980	4,800	(2.44)	57	1M	6B
1404/08/19	5,070	4,920	5,070	4,920	(2.96)	103	4M	18B
1404/08/18	5,100	5,070	5,100	5,070	(2.87)	24	593K	3B
1404/08/17	5,380	5,080	5,380	5,220	(0.19)	153	3M	14B
1404/08/14	5,010	4,980	5,280	5,230	1.95	181	5M	26B
1404/08/13	5,260	5,070	5,300	5,130	(1.72)	135	3M	17B
1404/08/12	5,280	5,070	5,340	5,220	0.38	134	4M	20B
1404/08/11	5,240	5,180	5,320	5,200	(2.62)	214	6M	30B
1404/08/10	5,350	5,100	5,370	5,340	2.32	257	9M	50B
1404/08/07	5,218	5,020	5,221	5,219	2.96	159	6M	31B
1404/08/06	5,094	4,798	5,094	5,069	2.49	357	18M	92B
1404/08/05	4,946	4,946	4,946	4,946	3.00	11	116K	573M
1404/08/04	4,802	4,802	4,802	4,802	2.98	7	108K	519M
1404/08/03	4,663	4,663	4,663	4,663	2.98	39	302K	1B
1404/07/30	4,528	4,528	4,528	4,528	2.98	23	1M	5B
1404/07/29	4,494	4,394	4,524	4,397	(2.91)	90	2M	10B
1404/07/28	4,699	4,527	4,699	4,529	(2.96)	77	3M	13B
1404/07/27	4,750	4,633	4,915	4,667	(2.28)	149	4M	17B
1404/07/26	4,650	4,650	4,800	4,776	2.47	125	4M	19B
1404/07/23	4,700	4,500	4,763	4,661	0.63	104	3M	12B
1404/07/22	4,826	4,550	4,826	4,632	(1.15)	50	1M	5B
1404/07/21	4,707	4,590	4,707	4,686	2.54	154	7M	32B
1404/07/20	4,570	4,560	4,570	4,570	3.00	64	3M	15B
1404/07/19	4,441	4,382	4,441	4,437	2.90	147	6M	28B
1404/07/16	4,343	4,230	4,384	4,312	1.29	108	3M	13B
1404/07/15	4,073	4,072	4,322	4,257	1.43	141	6M	25B
1404/07/14	4,101	4,101	4,340	4,197	(0.66)	95	3M	13B
1404/07/13	4,266	4,137	4,356	4,225	(0.12)	124	3M	11B
1404/07/12	4,120	4,100	4,266	4,230	2.12	223	8M	36B
1404/07/09	4,170	4,043	4,170	4,142	(0.62)	32	1M	4B
1404/07/08	4,268	4,035	4,283	4,168	0.22	205	3M	13B
1404/07/07	4,170	4,129	4,182	4,159	2.41	96	4M	18B
1404/07/06	4,101	4,051	4,137	4,061	1.10	100	2M	9B
1404/07/05	3,951	3,951	4,053	4,017	2.08	153	4M	17B
1404/07/02	3,852	3,852	4,070	3,935	(0.91)	106	2M	9B
1404/07/01	4,021	3,900	4,022	3,971	1.69	107	3M	14B
1404/06/31	3,853	3,847	4,082	3,905	(1.51)	263	9M	33B
1404/06/30	3,890	3,890	3,892	3,965	(1.12)	73	2M	7B
1404/06/29	3,900	3,900	3,900	4,010	(0.25)	11	411K	2B
1404/06/26	3,871	3,812	4,037	4,020	2.55	274	6M	25B
1404/06/25	4,000	3,871	4,049	3,920	(1.75)	209	6M	24B
1404/06/24	4,043	3,910	4,043	3,990	(0.55)	108	2M	8B
1404/06/23	3,959	3,949	4,169	4,012	(1.43)	353	11M	46B
1404/06/22	4,070	3,996	4,070	4,070	(1.19)	43	2M	8B
1404/06/18	4,130	4,001	4,199	4,119	1.03	348	9M	36B
1404/06/17	4,028	4,028	4,270	4,077	(1.81)	640	22M	89B
1404/06/16	4,152	4,152	4,152	4,152	(4.99)	2	130K	540M
1404/06/12	4,246	4,246	4,246	4,370	(0.16)	4	232K	985M
1404/06/11	4,248	4,248	4,248	4,377	(0.05)	2	60K	254M
1404/06/08	4,248	4,248	4,248	4,379	0.0	1	12K	50M
1404/06/05	4,379	4,379	4,379	4,379	(4.99)	3	52K	226M
1404/06/04	4,472	4,472	4,472	4,609	(0.02)	2	26K	118M
1404/06/01	4,473	4,473	4,473	4,610	(0.02)	2	27K	122M
1404/05/29	4,474	4,474	4,474	4,611	(0.02)	1	15K	69M
1404/05/28	4,475	4,475	4,475	4,612	(0.02)	2	34K	154M
1404/05/27	4,613	4,613	4,613	4,613	(4.98)	4	82K	377M
1404/05/26	4,713	4,713	4,713	4,855	(0.06)	2	81K	380M
1404/05/25	4,715	4,715	4,715	4,858	(0.04)	3	50K	236M
1404/05/20	4,720	4,720	4,720	4,860	0.0	1	11K	52M
1404/05/19	4,860	4,860	4,860	4,860	(4.89)	2	40K	196M
1404/05/13	4,960	4,960	4,960	5,110	0.0	1	48K	239M
1404/05/07	4,960	4,960	4,960	5,110	0.0	1	50K	248M
1404/05/01	4,870	4,870	4,870	5,110	(0.2)	4	216K	1B
1404/04/30	4,970	4,970	4,970	5,120	0.0	5	61K	301M
1404/04/29	4,980	4,980	4,980	5,120	(0.19)	2	211K	1B
1404/04/28	4,980	4,980	4,980	5,130	0.0	2	21K	102M
1404/04/24	4,980	4,980	4,980	5,130	0.0	2	51K	254M
1404/04/17	5,060	5,060	5,060	5,200	(0.19)	9	129K	652M
1404/04/16	5,070	5,070	5,070	5,210	(0.19)	10	180K	913M
1404/04/07	5,070	5,070	5,070	5,220	0.0	1	20K	101M
1404/03/21	5,080	5,080	5,080	5,220	(0.19)	10	184K	934M
1404/03/20	5,100	5,100	5,100	5,230	(0.38)	18	500K	3B
1404/03/19	5,170	5,120	5,170	5,250	(0.38)	23	605K	3B
1404/03/18	5,300	5,180	5,380	5,270	(1.13)	96	2M	10B
1404/03/17	5,560	5,280	5,560	5,330	(2.02)	90	3M	14B
1404/03/13	5,400	5,360	5,460	5,440	2.45	239	6M	33B
1404/03/12	5,300	5,190	5,310	5,310	2.91	270	4M	23B
1404/03/11	4,940	4,940	5,240	5,160	1.38	258	9M	46B
1404/03/10	5,200	4,990	5,200	5,090	(0.97)	48	2M	8B
1404/03/07	5,170	5,100	5,250	5,140	(2.1)	123	3M	16B
1404/03/06	5,460	5,180	5,480	5,250	(1.5)	131	3M	16B
1404/03/05	5,450	5,220	5,450	5,330	(0.93)	236	8M	41B
1404/03/04	5,500	5,190	5,510	5,380	0.56	352	10M	53B
1404/03/03	5,300	5,280	5,370	5,350	2.57	249	3M	18B
1404/02/31	5,217	5,061	5,289	5,216	(0.02)	212	4M	22B
1404/02/30	5,223	5,052	5,223	5,217	2.88	273	18M	95B
1404/02/29	5,185	5,185	5,185	5,071	0.74	188	1M	5B
1404/02/28	5,034	5,034	5,034	5,034	2.99	67	4M	21B
1404/02/27	4,914	4,700	4,923	4,888	2.26	120	4M	21B
1404/02/24	4,740	4,730	4,890	4,780	(1.65)	119	4M	17B
1404/02/23	5,000	4,820	5,070	4,860	(2.02)	94	3M	16B
1404/02/22	4,930	4,840	5,040	4,960	1.22	212	6M	31B
1404/02/21	4,950	4,820	5,090	4,900	(1.21)	106	2M	10B
1404/02/20	5,040	4,890	5,130	4,960	(1.61)	77	2M	11B
1404/02/17	5,141	4,950	5,141	5,041	0.84	130	3M	16B
1404/02/16	5,010	4,930	5,129	4,999	0.06	107	1M	6B
1404/02/15	5,056	4,870	5,139	4,996	0.10	110	2M	11B
1404/02/14	5,064	4,930	5,066	4,991	1.46	126	3M	14B
1404/02/13	4,800	4,760	4,950	4,919	2.35	187	5M	27B
1404/02/10	4,897	4,897	4,899	4,806	1.03	78	2M	7B
1404/02/09	4,756	4,659	4,757	4,757	2.99	92	5M	21B
1404/02/08	4,456	4,456	4,701	4,619	1.18	161	5M	25B
1404/02/07	4,444	4,444	4,636	4,565	(0.22)	140	2M	10B
1404/02/06	4,679	4,561	4,681	4,575	0.59	82	1M	7B
1404/02/03	4,697	4,450	4,698	4,548	(0.37)	129	2M	11B
1404/02/02	4,569	4,456	4,589	4,565	2.45	123	4M	19B
1404/02/01	4,464	4,380	4,464	4,456	2.81	152	5M	20B
1404/01/31	4,333	4,301	4,334	4,334	2.99	94	5M	21B
1404/01/30	4,287	4,200	4,298	4,208	0.84	98	2M	7B
1404/01/27	4,060	4,060	4,266	4,173	0.68	138	3M	12B
1404/01/26	4,112	4,060	4,199	4,145	(0.81)	119	2M	8B
1404/01/25	4,259	4,158	4,263	4,179	0.97	180	3M	14B
1404/01/24	4,188	4,126	4,198	4,139	1.55	98	3M	11B
1404/01/23	3,970	3,970	4,130	4,076	(0.39)	59	749K	3B
1404/01/20	4,043	4,034	4,062	4,092	(1.59)	155	3M	11B
1404/01/19	4,150	4,140	4,201	4,158	1.94	121	4M	16B
1404/01/18	4,024	4,011	4,080	4,079	(1.35)	65	2M	9B
1404/01/17	4,145	4,070	4,241	4,135	0.07	69	876K	4B
1404/01/16	4,010	4,010	4,219	4,132	0.10	74	576K	2B
1404/01/10	4,013	4,013	4,248	4,128	(0.17)	89	1M	5B
1404/01/09	4,096	4,096	4,190	4,135	(2.06)	116	3M	13B
1404/01/06	4,263	4,142	4,268	4,222	(1.12)	88	2M	8B
1404/01/05	4,267	4,266	4,390	4,270	(2.89)	209	5M	21B
1403/12/28	4,271	4,271	4,271	4,397	(0.14)	8	204K	873M
1403/12/27	4,302	4,302	4,439	4,403	(0.72)	71	1M	5B
1403/12/26	4,560	4,378	4,641	4,435	(1.73)	163	4M	16B
1403/12/25	4,490	4,490	4,747	4,513	(2.48)	240	9M	41B
1403/12/22	4,494	4,494	4,494	4,628	(0.09)	4	123K	555M
1403/12/21	4,495	4,495	4,495	4,632	(0.02)	2	39K	174M
1403/12/18	4,570	4,557	4,600	4,633	(1.36)	55	2M	9B
1403/12/15	4,651	4,602	4,847	4,697	(0.82)	155	2M	10B
1403/12/14	4,730	4,730	4,834	4,736	(2.87)	223	6M	31B
1403/11/27	14,690	14,690	14,690	15,080	(0.4)	23	185K	3B
1403/11/23	14,830	14,820	14,870	15,140	(0.85)	36	378K	6B
1403/11/21	15,890	15,000	15,890	15,270	(1.23)	186	2M	24B
1403/11/17	15,450	15,100	15,900	15,460	(0.45)	183	1M	22B
1403/11/16	15,500	15,330	15,850	15,530	(0.96)	252	2M	32B
1403/11/15	16,180	15,330	16,180	15,680	(0.57)	148	942K	15B
1403/11/14	15,760	15,750	16,190	15,770	(2.83)	212	3M	44B
1403/11/13	16,800	15,930	16,870	16,230	(1.16)	80	701K	11B
1403/11/10	16,040	16,040	16,700	16,420	(0.06)	105	617K	10B
1403/11/08	16,390	16,350	17,320	16,430	(2.49)	179	2M	36B
1403/11/07	16,760	16,740	17,300	16,850	(2.32)	218	1M	19B
1403/11/06	17,520	16,500	17,520	17,250	1.41	295	3M	53B
1403/11/03	17,300	17,300	17,300	17,010	1.25	110	505K	9B
1403/11/02	16,780	16,600	16,880	16,800	2.50	176	1M	25B
1403/11/01	16,630	15,840	16,630	16,390	1.49	311	2M	37B
1403/10/30	15,550	15,510	16,450	16,150	1.06	333	3M	55B
1403/10/29	16,690	15,840	16,690	15,980	(2.08)	171	1M	17B
1403/10/26	16,210	16,200	17,040	16,320	(2.22)	280	3M	43B
1403/10/24	16,650	16,650	17,100	16,690	(2.74)	215	2M	26B
1403/10/23	17,630	17,110	17,630	17,160	(2.67)	149	1M	19B
1403/10/22	17,700	17,200	17,700	17,630	2.56	377	3M	55B
1403/10/19	17,200	16,870	17,200	17,190	2.93	203	2M	26B
1403/10/18	16,820	16,820	16,870	16,700	1.95	130	822K	14B
1403/10/17	16,450	16,020	16,660	16,380	1.05	182	709K	12B
1403/10/16	16,700	16,000	16,750	16,210	(1.34)	254	1M	18B
1403/10/15	16,570	16,500	16,610	16,430	1.86	162	787K	13B
1403/10/12	15,500	15,500	16,240	16,130	2.28	248	2M	29B
1403/10/11	15,800	15,510	16,120	15,770	(0.19)	126	455K	7B
1403/10/10	16,020	15,540	16,480	15,800	(1.37)	320	1M	24B
1403/10/09	16,050	15,640	16,050	16,020	2.76	353	4M	63B
1403/10/08	15,870	15,870	15,880	15,590	1.10	59	497K	8B
1403/10/05	15,550	14,800	15,660	15,420	1.38	333	2M	31B
1403/10/04	15,540	14,860	15,700	15,210	(0.65)	221	1M	21B
1403/10/03	15,790	15,200	15,790	15,310	(2.3)	394	2M	34B
1403/10/02	16,260	15,650	16,440	15,670	(2.85)	160	1M	22B
1403/10/01	15,790	15,790	16,550	16,130	(0.86)	380	3M	46B
1403/09/28	15,840	15,840	15,840	16,270	(0.31)	21	124K	2B
1403/09/27	16,190	15,910	16,190	16,320	(0.49)	26	223K	4B
1403/09/26	16,770	16,240	17,200	16,400	(2.03)	243	2M	26B
1403/09/25	16,770	16,310	16,770	16,740	2.76	232	2M	38B
1403/09/24	16,620	16,620	16,620	16,290	0.93	82	379K	6B
1403/09/21	16,280	15,860	16,290	16,140	2.02	210	1M	17B
1403/09/20	15,900	15,260	15,930	15,820	2.26	360	3M	42B
1403/09/19	15,270	15,080	15,500	15,470	2.79	229	1M	23B
1403/09/18	15,330	14,900	15,330	15,050	(0.13)	251	1M	22B
1403/09/17	15,570	14,760	15,570	15,070	(0.92)	426	3M	42B
1403/09/14	15,180	14,830	15,500	15,210	0.46	274	1M	21B
1403/09/13	15,450	14,620	15,450	15,140	0.60	266	2M	27B
1403/09/12	14,510	14,510	15,120	15,050	2.52	249	2M	35B
1403/09/11	14,550	14,350	14,950	14,680	(0.74)	129	570K	8B
1403/09/10	15,310	14,600	15,350	14,790	(1.73)	230	2M	25B
1403/09/07	14,970	14,730	15,380	15,050	(0.07)	181	1M	21B
1403/09/06	15,390	14,600	15,390	15,060	0.74	331	3M	49B
1403/09/05	14,710	14,710	14,960	14,950	2.89	182	1M	22B
1403/09/04	14,550	14,330	14,630	14,530	2.25	220	2M	30B
1403/09/03	14,500	14,000	14,500	14,210	0.64	260	2M	30B
1403/08/30	14,520	14,090	14,520	14,120	(2.75)	255	3M	36B
1403/08/29	14,600	14,220	14,730	14,520	1.47	288	2M	29B
1403/08/28	14,300	13,970	14,420	14,310	2.21	249	2M	29B
1403/08/27	14,400	13,790	14,450	14,000	(0.57)	274	3M	42B
1403/08/26	13,890	13,850	14,110	14,080	2.77	133	3M	35B
1403/08/23	13,780	13,470	13,930	13,700	0.51	289	2M	22B
1403/08/22	13,700	13,340	13,930	13,630	(0.8)	323	2M	27B
1403/08/21	13,900	13,580	14,240	13,740	(1.86)	645	6M	86B
1403/08/20	13,930	13,930	14,680	14,000	(2.51)	909	12M	164B
1403/08/19	14,050	14,050	14,050	14,360	(0.83)	37	399K	6B
1403/08/16	14,120	14,120	14,120	14,480	(0.48)	8	218K	3B
1403/08/15	14,230	14,230	14,230	14,550	(0.82)	12	356K	5B
1403/08/13	14,230	14,230	14,230	14,670	0.0	1	4K	57M
1403/08/12	14,390	14,390	14,390	14,670	(1.08)	43	480K	7B
1403/08/09	14,450	14,450	14,450	14,830	(0.4)	16	180K	3B
1403/08/08	14,580	14,580	15,170	14,890	(0.93)	53	423K	6B
1403/08/07	15,030	15,020	15,350	15,030	(2.91)	219	2M	37B
1403/08/06	15,750	15,130	16,050	15,480	(0.71)	533	4M	67B
1403/08/05	15,490	15,490	16,420	15,590	(2.32)	227	4M	62B
1403/07/30	15,300	15,300	15,300	15,960	(0.87)	15	218K	3B
1403/07/28	15,630	15,630	15,630	16,100	(0.06)	1	30K	469M
1403/07/25	15,630	15,630	15,630	16,110	0.0	2	7K	105M
1403/07/23	15,640	15,640	15,640	16,110	(0.06)	5	37K	585M
1403/07/22	16,650	15,810	16,660	16,120	(1.04)	204	903K	15B
1403/07/21	16,170	16,170	17,140	16,290	(2.28)	150	1M	21B
1403/07/18	16,510	16,510	16,510	16,670	0.0	1	3K	55M
1403/07/17	16,520	16,520	16,520	16,670	(0.06)	6	45K	747M
1403/07/16	16,530	16,530	16,530	16,680	(0.06)	11	38K	635M
1403/07/14	16,530	16,530	16,530	16,690	0.0	1	1	17K
1403/07/11	16,530	16,530	16,530	16,690	0.0	5	23K	381M
1403/07/10	16,540	16,540	16,540	16,690	(0.06)	9	45K	743M
1403/07/09	16,570	16,570	16,890	16,700	(0.18)	30	238K	4B
1403/07/08	16,590	16,590	16,590	16,730	(0.12)	4	132K	2B
1403/07/07	16,590	16,590	16,590	16,750	0.0	1	12K	206M
1403/07/04	17,220	16,440	17,220	16,750	0.18	156	722K	12B
1403/07/03	16,780	16,620	16,780	16,720	2.58	133	1M	19B
1403/07/02	16,000	16,000	16,340	16,300	2.71	153	1M	19B
1403/07/01	16,200	15,770	16,200	15,870	0.76	131	606K	10B
1403/06/28	15,460	15,350	15,780	15,750	2.74	165	2M	35B
1403/06/27	15,100	14,910	15,690	15,330	0.39	192	1M	23B
1403/06/26	15,460	15,110	15,870	15,270	(1.23)	201	2M	25B
1403/06/25	15,270	15,100	15,770	15,460	0.85	150	668K	10B
1403/06/24	15,690	15,280	15,690	15,330	0.0	18	65K	1B
1403/06/17	15,980	15,120	15,980	15,330	(1.6)	165	979K	15B
1403/06/13	15,700	15,310	15,850	15,580	0.26	127	578K	9B
1403/06/11	15,720	15,320	15,720	15,540	0.78	159	958K	15B
1403/06/10	15,270	15,270	15,860	15,420	(1.03)	375	5M	83B
1403/06/07	15,280	15,280	15,280	15,580	(0.06)	9	34K	524M
1403/06/06	15,300	15,300	15,300	15,590	(0.13)	4	62K	949M
1403/06/05	15,300	15,300	15,300	15,610	0.0	2	14K	215M
1403/06/03	15,300	15,300	15,300	15,610	0.0	1	3K	52M
1403/05/31	15,300	15,300	15,300	15,610	0.0	2	20K	310M
1403/05/30	15,320	15,320	15,320	15,610	(0.13)	7	68K	1B
1403/05/29	15,330	15,330	15,330	15,630	(0.06)	16	46K	706M
1403/05/28	15,360	15,360	15,360	15,640	(0.19)	9	135K	2B
1403/05/27	15,360	15,360	15,360	15,670	0.0	2	7K	108M
1403/05/24	15,520	15,520	15,520	15,670	0.0	5	29K	449M
1403/05/23	15,520	15,520	15,520	15,670	0.0	1	3K	51M
1403/05/22	15,530	15,530	15,530	15,670	(0.06)	15	45K	707M
1403/05/21	15,540	15,540	15,540	15,680	(0.06)	14	43K	674M
1403/05/20	15,540	15,540	15,540	15,690	0.0	5	33K	519M
1403/05/15	15,540	15,540	15,540	15,690	0.0	3	11K	165M
1403/05/14	15,690	15,690	15,690	15,690	(0.95)	37	431K	7B
1403/05/13	15,840	15,840	15,840	15,840	(2.94)	24	271K	4B
1403/05/10	16,320	16,320	16,320	16,320	(2.97)	4	26K	417M
1403/05/09	16,820	16,820	16,820	16,820	(2.94)	6	26K	437M
1403/05/08	17,330	17,330	17,330	17,330	(2.97)	11	174K	3B
1403/05/06	17,860	17,860	17,860	17,860	(2.99)	5	64K	1B
1403/05/03	18,410	18,410	18,410	18,410	(2.95)	12	41K	754M
1403/05/02	18,970	18,970	18,970	18,970	(2.97)	9	45K	859M
1403/04/19	20,150	20,150	20,200	20,150	(2.89)	91	2M	34B
1403/04/18	20,650	20,650	21,700	20,750	(2.35)	298	2M	51B
1403/04/17	21,250	21,250	21,250	21,250	(2.97)	26	398K	8B
1403/04/16	21,900	21,900	21,900	21,900	(2.88)	77	782K	17B
1403/04/13	22,600	22,550	22,650	22,550	(2.8)	97	1M	32B
1403/04/12	23,100	22,950	23,700	23,200	0.65	138	591K	14B
1403/04/11	22,950	22,950	24,000	23,050	(2.54)	216	2M	44B
1403/04/10	23,950	23,500	23,950	23,650	(2.27)	59	1M	25B
1403/04/09	24,350	23,250	24,400	24,200	1.89	174	5M	116B
1403/04/06	23,750	23,750	23,750	23,750	1.93	28	137K	3B
1403/04/04	22,900	22,900	23,350	23,300	1.75	86	433K	10B
1403/04/03	23,000	22,250	23,100	22,900	1.10	146	1M	30B
1403/04/02	22,650	22,400	22,650	22,650	1.80	199	2M	47B
1403/03/30	22,250	22,250	22,250	22,250	1.83	16	25K	558M
1403/03/29	21,850	21,850	21,850	21,850	1.86	15	98K	2B
1403/03/27	21,100	20,950	21,750	21,450	0.47	96	1M	29B
1403/03/26	21,700	21,300	22,000	21,350	(1.61)	234	1M	26B
1403/03/23	21,900	21,650	21,900	21,700	(1.59)	285	3M	75B
1403/03/22	22,600	21,900	22,600	22,050	(1.12)	204	3M	62B
1403/03/21	22,250	22,250	23,000	22,300	(1.76)	372	3M	74B
1403/03/20	22,150	22,150	22,950	22,700	0.89	250	3M	60B
1403/03/19	22,100	22,100	22,850	22,500	0.22	414	6M	142B
1403/03/16	22,450	22,450	22,450	22,450	(1.97)	44	219K	5B
1403/03/13	22,800	22,500	23,400	22,900	(0.22)	241	3M	79B
1403/03/12	22,700	22,550	23,300	22,950	(0.22)	289	3M	67B
1403/03/09	22,750	22,700	23,400	23,000	0.0	446	4M	97B
1403/03/08	23,350	22,650	23,350	23,000	(0.43)	182	4M	88B
1403/03/07	22,850	22,500	23,300	23,100	1.09	534	3M	81B
1403/03/06	22,550	22,450	23,000	22,850	1.33	311	2M	51B
1403/03/05	22,550	21,850	22,650	22,550	1.35	424	5M	122B
1403/03/01	22,050	22,050	22,300	22,250	1.60	311	3M	59B
1403/02/30	22,000	21,000	22,000	21,900	2.34	624	7M	150B
1403/02/29	21,400	21,400	21,400	21,400	2.93	57	311K	7B
1403/02/26	20,790	20,530	20,810	20,790	2.87	178	1M	29B
1403/02/25	19,800	19,800	20,270	20,210	2.69	474	3M	54B
1403/02/24	19,240	19,240	20,410	19,680	(0.76)	419	4M	75B
1403/02/23	20,410	19,230	20,410	19,830	0.05	305	4M	77B
1403/02/22	18,810	18,810	19,930	19,820	2.43	152	1M	28B
1403/02/19	19,750	19,250	19,800	19,350	(2.27)	407	5M	93B
1403/02/18	19,750	19,750	20,350	19,800	(2.7)	785	13M	265B
1403/02/17	20,350	20,350	20,350	20,350	(2.86)	16	192K	4B
1403/02/16	20,950	20,950	20,950	20,950	(2.83)	42	278K	6B
1403/02/12	21,030	21,020	22,290	21,560	(0.51)	260	5M	98B
1403/02/11	22,000	21,160	22,000	21,670	1.45	772	5M	109B
1403/02/10	21,360	21,300	21,360	21,360	2.99	183	2M	37B
1403/02/09	20,740	20,100	20,740	20,740	2.98	233	3M	54B
1403/02/08	20,190	19,060	20,190	20,140	2.70	819	9M	184B
1403/02/05	19,610	19,500	19,610	19,610	2.99	247	3M	63B
1403/02/04	19,040	19,040	19,040	19,040	2.97	36	168K	3B
1403/02/03	18,490	18,490	18,490	18,490	2.95	28	63K	1B
1403/02/02	17,960	17,960	17,960	17,960	2.98	21	139K	2B
1403/02/01	17,440	17,440	17,440	17,440	2.95	72	1M	23B
1403/01/29	16,940	16,940	16,940	16,940	0.95	44	971K	16B
1403/01/28	16,780	16,780	16,780	16,780	0.96	42	732K	12B
1403/01/27	16,620	16,620	16,620	16,620	0.97	19	85K	1B
1403/01/26	16,340	16,340	16,660	16,460	(0.24)	121	2M	25B
1403/01/25	16,500	16,180	16,500	16,500	3.00	458	12M	204B
1403/01/21	15,580	15,220	16,030	16,020	2.89	173	6M	92B
1403/01/20	15,040	15,040	15,580	15,570	2.91	79	808K	13B
1403/01/19	15,010	15,010	15,500	15,130	(2.13)	130	693K	10B
1403/01/18	16,270	15,370	16,270	15,460	(2.4)	115	955K	15B
1403/01/15	16,110	15,630	16,200	15,840	(1.49)	151	970K	15B
1403/01/14	16,420	16,010	16,420	16,080	(2.55)	166	1M	23B
1403/01/11	16,580	16,170	16,800	16,500	1.10	101	444K	7B
1403/01/08	16,250	15,760	16,580	16,320	1.37	346	3M	45B
1403/01/07	16,850	16,020	16,850	16,100	(2.48)	223	2M	31B
1403/01/06	16,900	16,170	17,070	16,510	(0.54)	164	1M	18B
1403/01/05	15,940	15,940	16,770	16,600	1.78	70	230K	4B
1402/12/28	16,160	16,110	16,450	16,310	2.07	65	261K	4B
1402/12/27	15,750	15,710	16,500	15,980	(1.24)	87	361K	6B
1402/12/26	16,940	16,140	16,940	16,180	(2.71)	94	425K	7B
1402/12/23	17,200	16,590	17,480	16,630	(2.75)	69	462K	8B
1402/12/22	17,400	16,820	17,400	17,100	0.94	90	451K	8B
1402/12/21	16,800	16,670	17,450	16,940	(1.4)	236	2M	26B
1402/12/20	17,730	16,940	17,730	17,180	(0.23)	83	89K	2B
1402/12/16	17,600	17,100	17,930	17,220	(1.37)	35	80K	1B
1402/12/15	17,490	17,050	17,490	17,460	2.77	152	1M	20B
1402/12/14	16,950	16,210	17,000	16,990	2.91	111	908K	15B
1402/12/13	16,600	16,220	16,660	16,510	2.04	134	447K	7B
1402/12/12	16,580	15,680	16,580	16,180	0.19	123	807K	13B
1402/12/09	16,390	16,000	16,390	16,150	0.81	42	194K	3B
1402/12/08	16,100	15,600	16,380	16,020	0.19	60	231K	4B
1402/12/07	16,780	15,920	16,780	15,990	(2.56)	109	738K	12B
1402/12/05	16,400	16,350	17,120	16,410	(2.61)	129	826K	14B
1402/12/02	16,910	16,740	17,390	16,850	(2.32)	125	2M	29B
1402/12/01	17,840	17,010	17,890	17,250	(1.6)	122	731K	13B
1402/11/30	17,650	17,080	17,860	17,530	0.81	82	199K	3B
1402/11/29	17,650	17,000	17,650	17,390	0.23	68	171K	3B
1402/11/28	17,880	17,070	17,880	17,350	(0.46)	102	272K	5B
1402/11/25	17,800	17,250	17,960	17,430	(0.06)	73	194K	3B
1402/11/24	18,090	17,200	18,090	17,440	(1.47)	75	402K	7B
1402/11/23	18,100	17,470	18,100	17,700	(1.39)	79	205K	4B
1402/11/21	18,490	17,530	18,490	17,950	(0.55)	100	303K	5B
1402/11/18	18,000	17,730	18,260	18,050	1.75	105	328K	6B
1402/11/17	18,120	17,470	18,120	17,740	0.62	62	285K	5B
1402/11/16	18,400	17,510	18,400	17,630	(2.33)	92	364K	6B
1402/11/15	18,050	17,660	18,190	18,050	2.15	158	614K	11B
1402/11/14	17,620	17,080	17,770	17,670	2.38	151	940K	17B
1402/11/11	17,950	17,180	17,950	17,260	(2.54)	173	1M	19B
1402/11/10	18,200	17,410	18,200	17,710	(0.62)	90	242K	4B
1402/11/09	17,760	17,250	17,930	17,820	2.35	125	583K	10B
1402/11/08	17,310	17,220	17,880	17,410	0.12	126	2M	35B
1402/11/07	17,950	17,290	17,950	17,390	(0.97)	91	663K	12B
1402/11/04	17,500	17,150	17,810	17,560	1.50	131	466K	8B
1402/11/03	17,400	17,240	18,270	17,300	(2.64)	172	2M	28B
1402/11/02	18,400	17,600	18,400	17,770	(2.04)	136	836K	15B
1402/11/01	18,800	18,100	18,800	18,140	(2.73)	155	925K	17B
1402/10/30	18,680	18,220	18,680	18,650	2.81	336	3M	50B
1402/10/27	17,570	17,570	18,160	18,140	2.83	158	3M	54B
1402/10/26	17,250	17,250	18,080	17,640	(0.23)	131	629K	11B
1402/10/25	18,200	17,650	18,200	17,680	(2.8)	256	3M	45B
1402/10/24	18,790	18,150	18,930	18,190	(2.78)	255	2M	31B
1402/10/23	18,960	18,290	19,240	18,710	(0.11)	290	1M	20B
1402/10/20	18,850	18,290	18,920	18,730	1.96	393	3M	55B
1402/10/19	18,390	17,930	18,450	18,370	2.51	349	4M	72B
1402/10/18	17,700	17,310	17,990	17,920	2.58	262	2M	29B
1402/10/17	17,700	17,420	17,720	17,470	0.23	92	560K	10B
1402/10/16	17,550	17,160	17,740	17,430	(0.23)	114	384K	7B
1402/10/13	18,010	17,210	18,100	17,470	(1.52)	140	986K	17B
1402/10/12	18,040	17,410	18,190	17,740	(0.78)	146	1M	20B
1402/10/11	17,820	17,650	18,440	17,880	(1.49)	151	986K	18B
1402/10/10	17,820	17,820	18,570	18,150	(1.04)	109	466K	8B
1402/10/09	18,490	18,110	18,640	18,340	(0.05)	100	467K	9B
1402/10/06	18,410	18,050	18,600	18,350	1.55	140	839K	15B
1402/10/05	18,440	17,810	18,440	18,070	(0.39)	142	360K	7B
1402/10/04	17,710	17,710	18,400	18,140	0.17	133	600K	11B
1402/10/03	18,200	17,790	18,260	18,110	1.86	193	748K	14B
1402/10/02	17,620	17,310	17,830	17,780	2.66	293	3M	51B
1402/09/29	17,500	17,290	17,870	17,320	(2.81)	223	2M	31B
1402/09/28	17,760	17,380	17,970	17,820	0.68	92	797K	14B
1402/09/27	17,130	17,130	17,860	17,700	1.26	127	844K	15B
1402/09/25	18,080	17,310	18,080	17,480	(2.02)	242	3M	46B
1402/09/22	18,380	17,780	18,380	17,840	(2.62)	96	541K	10B
1402/09/21	18,490	17,970	18,550	18,320	0.55	108	652K	12B
1402/09/20	18,540	17,650	18,540	18,220	0.22	150	909K	17B
1402/09/19	18,200	18,010	18,590	18,180	(2.05)	119	1M	20B
1402/09/18	18,750	18,100	18,820	18,560	(0.16)	81	632K	12B
1402/09/15	18,900	18,110	18,900	18,590	0.22	85	623K	12B
1402/09/14	18,790	18,280	18,790	18,550	0.43	144	1M	22B
1402/09/13	18,490	18,300	18,760	18,470	0.76	129	958K	18B
1402/09/12	18,370	18,000	18,490	18,330	0.33	118	1M	19B
1402/09/11	18,000	18,000	18,560	18,270	0.22	158	958K	17B
1402/09/08	18,200	17,810	18,510	18,230	0.50	106	1M	19B
1402/09/07	18,060	17,700	18,330	18,140	1.57	74	1M	24B
1402/09/06	17,810	17,450	18,040	17,860	1.30	186	1M	23B
1402/09/05	17,960	17,410	17,960	17,630	(1.12)	103	729K	13B
1402/09/04	18,000	17,400	18,030	17,830	0.06	89	680K	12B
1402/09/01	17,970	17,390	17,990	17,820	(0.22)	98	916K	16B
1402/08/30	17,810	17,660	18,370	17,860	(1.87)	101	809K	14B
1402/08/29	18,000	17,800	18,350	18,200	(0.66)	73	534K	10B
1402/08/28	17,870	17,870	18,480	18,320	0.22	86	842K	15B
1402/08/27	18,400	17,870	18,630	18,280	(0.65)	125	939K	17B
1402/08/24	18,500	18,040	18,630	18,400	(0.49)	127	920K	17B
1402/08/23	18,500	18,110	18,920	18,490	(0.16)	113	992K	18B
1402/08/22	18,740	18,100	18,870	18,520	(0.27)	144	1M	24B
1402/08/21	18,220	18,140	18,870	18,570	(0.7)	101	994K	18B
1402/08/20	18,850	18,170	18,880	18,700	1.08	96	878K	16B
1402/08/17	18,500	17,900	18,920	18,500	0.49	138	1M	22B
1402/08/16	18,260	18,080	18,500	18,410	2.05	247	2M	34B
1402/08/15	18,160	17,650	18,300	18,040	0.61	181	2M	31B
1402/08/14	18,060	17,500	18,060	17,930	1.64	132	971K	17B
1402/08/13	17,110	17,110	17,790	17,640	1.20	94	866K	15B
1402/08/10	17,500	17,150	18,000	17,430	(1.41)	137	1M	18B
1402/08/09	17,590	17,050	17,940	17,680	1.20	184	1M	25B
1402/08/08	18,000	17,330	18,000	17,470	(2.18)	197	2M	29B
1402/08/07	18,250	17,390	18,430	17,860	(0.33)	169	1M	26B
1402/08/06	18,320	17,550	18,320	17,920	(0.94)	183	1M	26B
1402/08/03	18,100	17,700	18,130	18,090	2.73	202	2M	27B
1402/08/02	16,940	16,920	17,950	17,610	0.97	203	2M	35B
1402/08/01	17,420	17,000	17,790	17,440	0.11	146	749K	13B
1402/07/30	17,910	17,080	17,910	17,420	(1.02)	153	1M	19B
1402/07/29	17,760	17,120	17,780	17,600	1.91	95	729K	13B
1402/07/26	17,260	17,260	17,770	17,270	(2.92)	89	833K	14B
1402/07/25	18,150	17,150	18,190	17,790	0.62	109	699K	12B
1402/07/24	17,500	17,150	17,960	17,680	1.09	108	521K	9B
1402/07/23	18,000	17,450	18,000	17,490	(2.73)	58	440K	8B
1402/07/22	18,050	17,400	18,340	17,980	0.78	61	387K	7B
1402/07/19	17,840	17,240	18,210	17,840	0.79	106	557K	10B
1402/07/18	17,570	17,370	17,830	17,700	1.96	125	471K	8B
1402/07/17	17,840	17,330	17,840	17,360	(2.8)	111	675K	12B
1402/07/16	18,540	17,840	18,540	17,860	(2.88)	81	666K	12B
1402/07/15	18,750	17,920	18,750	18,390	(0.38)	159	384K	7B
1402/07/12	19,120	18,350	19,120	18,460	(2.38)	114	509K	9B
1402/07/10	19,100	18,370	19,190	18,910	0.42	99	452K	9B
1402/07/09	18,890	18,500	19,240	18,830	0.48	151	545K	10B
1402/07/08	19,290	18,630	19,340	18,740	(2.4)	159	920K	17B
1402/07/05	19,540	18,440	19,540	19,200	1.16	312	1M	25B
1402/07/04	18,680	18,500	19,040	18,980	2.65	230	2M	34B
1402/07/03	18,900	18,280	18,900	18,490	(0.43)	161	976K	18B
1402/07/01	18,650	18,240	18,790	18,570	(0.21)	142	414K	8B
1402/06/29	18,550	18,150	18,910	18,610	1.25	143	588K	11B
1402/06/28	18,700	18,180	18,700	18,380	(0.43)	118	232K	4B
1402/06/27	18,830	18,160	18,830	18,460	(0.11)	124	401K	7B
1402/06/26	18,870	18,020	18,870	18,480	(0.32)	202	655K	12B
1402/06/22	18,800	18,210	18,800	18,540	0.27	187	487K	9B
1402/06/21	18,700	18,030	18,780	18,490	0.43	139	543K	10B
1402/06/20	18,390	18,010	18,690	18,410	1.15	135	467K	9B
1402/06/19	18,850	18,080	18,850	18,200	(2.31)	183	995K	18B
1402/06/18	19,200	18,340	19,290	18,630	(1.43)	257	951K	18B
1402/06/14	19,080	18,410	19,140	18,900	1.56	298	945K	18B
1402/06/13	18,740	18,400	18,890	18,610	1.09	312	1M	21B
1402/06/12	18,880	18,320	19,280	18,410	(2.49)	353	2M	35B
1402/06/11	19,300	18,360	19,300	18,880	(0.16)	151	670K	13B
1402/06/08	19,350	18,550	19,430	18,910	(1.1)	257	1M	21B
1402/06/07	19,740	18,730	19,740	19,120	(0.93)	135	687K	13B
1402/06/06	19,740	18,900	19,740	19,300	0.16	107	539K	10B
1402/06/05	19,650	19,000	19,650	19,270	0.89	248	725K	14B
1402/06/04	19,690	18,780	19,920	19,100	(1.34)	399	1M	24B
1402/06/01	19,570	19,050	19,570	19,360	1.68	245	653K	13B
1402/05/31	19,740	18,830	19,740	19,040	(1.91)	206	982K	19B
1402/05/30	19,690	19,010	19,690	19,410	1.20	184	372K	7B
1402/05/29	19,250	18,630	19,500	19,180	0.95	214	420K	8B
1402/05/28	19,200	18,530	19,410	19,000	(0.52)	353	2M	32B
1402/05/25	19,900	19,000	19,900	19,100	(2.3)	253	1M	28B
1402/05/24	20,350	19,400	20,350	19,550	(2.25)	102	552K	11B
1402/05/23	20,150	19,750	20,150	20,000	2.04	230	578K	12B
1402/05/22	19,550	19,550	20,100	19,600	(2.73)	191	1M	23B
1402/05/21	20,900	19,950	20,900	20,150	(1.99)	139	773K	16B
1402/05/18	21,300	20,280	21,520	20,560	(1.63)	437	2M	32B
1402/05/17	21,030	20,430	21,030	20,900	2.35	386	2M	34B
1402/05/16	20,250	20,250	20,450	20,420	2.82	177	937K	19B
1402/05/15	19,870	19,730	19,870	19,860	2.90	418	4M	77B
1402/05/14	19,280	19,100	19,310	19,300	2.93	94	549K	11B
1402/05/10	18,700	18,700	19,150	18,750	(2.6)	261	1M	25B
1402/05/09	19,250	19,250	20,250	19,250	(2.78)	133	751K	14B
1402/05/08	20,250	19,700	20,250	19,800	(2.46)	28	221K	4B
1402/05/07	20,300	20,300	21,050	20,300	(2.87)	185	1M	21B
1402/05/04	21,050	20,800	21,150	20,900	(2.34)	170	696K	15B
1402/05/03	20,750	20,650	21,850	21,400	0.71	457	2M	37B
1402/05/02	20,500	20,500	21,600	21,250	1.19	140	374K	8B
1402/05/01	20,950	20,550	21,050	21,000	2.69	202	918K	19B
1402/04/31	20,400	20,350	21,050	20,450	(2.39)	229	1M	24B
1402/04/28	20,950	20,900	21,800	20,950	(2.56)	393	3M	57B
1402/04/27	21,500	21,500	21,500	21,500	(2.93)	17	114K	2B
1402/04/26	22,150	22,150	22,150	22,150	(2.85)	5	28K	625M
1402/04/12	23,050	23,050	24,000	23,300	(1.89)	610	3M	65B
1402/04/11	23,750	23,750	23,750	23,750	(2.86)	52	295K	7B
1402/04/10	24,450	24,450	24,500	24,450	(2.98)	106	451K	11B
1402/04/07	25,200	25,150	25,400	25,200	(2.7)	179	1M	30B
1402/04/06	26,000	25,900	26,000	25,900	(3.0)	162	1M	27B
1402/04/05	26,850	26,100	26,900	26,700	2.10	604	2M	63B
1402/04/04	26,150	25,500	26,250	26,150	2.55	636	2M	65B
1402/04/03	25,350	25,100	25,500	25,500	2.82	484	4M	98B
1402/03/31	24,800	24,350	24,800	24,800	2.90	332	1M	36B
1402/03/30	24,000	23,850	24,150	24,100	2.77	243	1M	31B
1402/03/29	23,400	23,350	23,450	23,450	2.85	305	2M	37B
1402/03/28	21,850	21,850	22,850	22,800	2.70	435	2M	46B
1402/03/27	22,100	21,200	22,250	22,200	2.54	261	2M	38B
1402/03/24	22,000	21,350	22,000	21,650	0.93	198	465K	10B
1402/03/23	21,400	21,350	22,400	21,450	(2.5)	144	595K	13B
1402/03/22	22,800	21,750	22,950	22,000	(1.79)	178	1M	24B
1402/03/21	22,950	21,900	23,150	22,400	(0.67)	263	771K	17B
1402/03/20	22,650	22,550	22,650	22,550	(2.8)	110	519K	12B
1402/03/17	23,200	22,350	23,600	23,200	0.87	257	1M	26B
1402/03/16	23,750	22,650	23,750	23,000	(1.5)	152	536K	12B
1402/03/13	23,250	23,150	23,350	23,350	2.86	263	984K	23B
1402/03/10	22,450	22,400	23,450	22,700	(1.52)	136	415K	9B
1402/03/09	22,950	22,500	23,200	23,050	2.22	174	922K	21B
1402/03/08	21,500	21,500	22,650	22,550	2.50	122	543K	12B
1402/03/07	22,300	21,950	22,300	22,000	(2.65)	156	724K	16B
1402/03/06	21,700	21,700	22,950	22,600	1.35	258	906K	20B
1402/03/03	22,250	22,250	22,800	22,300	(2.62)	203	664K	15B
1402/03/02	23,900	22,650	23,900	22,900	(1.72)	295	1M	23B
1402/03/01	23,350	22,850	23,350	23,300	2.64	279	1M	34B
1402/02/31	22,750	22,150	22,750	22,700	2.71	175	874K	20B
1402/02/30	22,100	21,500	22,100	22,100	2.79	287	2M	45B
1402/02/27	21,850	21,150	22,400	21,500	(1.38)	476	3M	67B
1402/02/25	22,700	21,750	22,700	21,800	(2.68)	387	3M	66B
1402/02/24	23,200	22,400	23,200	22,400	(2.82)	341	2M	43B
1402/02/23	23,800	23,000	23,800	23,050	(2.74)	40	100K	2B
1402/02/20	24,400	23,000	24,400	23,700	0.0	606	3M	72B
1402/02/19	23,250	23,250	24,550	23,700	(1.04)	582	3M	63B
1402/02/18	24,950	23,650	24,950	23,950	(1.64)	266	1M	32B
1402/02/17	25,350	24,050	25,450	24,350	(1.62)	403	3M	74B
1402/02/16	25,200	24,200	25,250	24,750	0.41	518	2M	50B
1402/02/13	25,500	24,100	25,500	24,650	(0.6)	430	3M	62B
1402/02/12	24,650	24,000	24,900	24,800	2.48	195	1M	30B
1402/02/11	24,300	23,500	24,800	24,200	0.21	451	2M	47B
1402/02/10	25,100	24,050	25,100	24,150	(2.42)	450	2M	52B
1402/02/09	25,250	24,100	25,500	24,750	(0.2)	607	2M	61B
1402/02/06	24,850	23,750	24,900	24,800	2.48	306	1M	31B
1402/02/05	24,050	24,000	24,200	24,200	2.98	250	2M	38B
1402/02/04	23,000	23,000	23,550	23,500	2.62	267	1M	34B
1402/01/30	23,050	22,400	23,150	22,900	1.78	282	2M	44B
1402/01/29	22,550	22,000	22,550	22,500	2.74	411	4M	85B
1402/01/28	21,900	21,750	21,950	21,900	2.58	194	2M	39B
1402/01/27	21,600	20,650	21,750	21,350	0.95	529	4M	84B
1402/01/26	21,650	20,550	21,700	21,150	0.28	438	2M	42B
1402/01/22	20,800	20,560	21,170	21,090	2.58	304	2M	49B
1402/01/21	20,850	19,690	20,890	20,560	1.33	419	3M	62B
1402/01/20	19,890	19,430	20,400	20,290	2.42	355	3M	52B
1402/01/19	19,810	19,810	19,810	19,810	2.96	80	655K	13B
1402/01/16	19,110	19,110	19,290	19,240	2.72	147	1M	26B
1402/01/15	19,100	18,610	19,250	18,730	(2.35)	661	3M	62B
1402/01/14	19,120	18,980	19,740	19,180	(1.94)	501	3M	56B
1402/01/09	19,570	19,000	19,570	19,560	2.95	424	4M	87B
1402/01/08	19,000	18,500	19,000	19,000	2.98	402	6M	107B
1402/01/06	18,000	17,010	18,040	17,980	2.63	129	2M	35B
1402/01/05	17,190	17,050	17,560	17,520	2.76	324	3M	44B
1401/12/28	17,460	16,540	17,460	17,050	0.41	346	2M	37B
1401/12/27	17,150	16,260	17,150	16,980	1.92	416	3M	44B
1401/12/24	16,600	16,210	16,670	16,660	2.90	309	2M	28B
1401/12/23	15,330	15,330	16,270	16,190	2.47	564	3M	42B
1401/12/22	15,670	15,360	15,820	15,800	2.86	476	4M	67B
1401/12/21	15,460	14,860	15,700	15,360	0.39	405	5M	75B
1401/12/20	15,420	15,040	15,460	15,300	1.93	318	2M	24B
1401/12/16	14,750	14,750	15,190	15,010	0.60	196	720K	11B
1401/12/15	14,910	14,850	15,270	14,920	(2.48)	151	1M	20B
1401/12/14	14,860	14,860	15,450	15,300	2.00	217	986K	15B
1401/12/13	14,610	14,610	15,220	15,000	0.13	109	480K	7B
1401/12/10	14,630	14,630	15,130	14,980	0.07	130	703K	11B
1401/12/09	14,950	14,750	15,040	14,970	2.46	219	1M	16B
1401/12/08	14,650	14,560	14,800	14,610	(2.66)	240	1M	21B
1401/12/07	14,850	14,810	15,440	15,010	(0.13)	223	1M	17B
1401/12/06	14,940	14,940	15,040	15,030	2.87	212	1M	22B
1401/12/03	14,650	14,600	14,700	14,610	(2.92)	127	1M	15B
1401/12/02	15,090	14,740	15,180	15,050	2.10	167	911K	14B
1401/12/01	14,180	14,180	14,770	14,740	2.79	126	1M	16B
1401/11/30	14,280	14,220	14,700	14,340	(2.12)	147	722K	10B
1401/11/26	14,650	14,650	14,670	14,650	(2.98)	57	246K	4B
1401/11/25	15,580	14,840	15,700	15,100	(1.24)	349	2M	29B
1401/11/24	15,300	15,100	15,300	15,290	2.89	198	2M	29B
1401/11/23	14,570	14,570	14,890	14,860	2.77	98	848K	13B
1401/11/19	14,660	14,150	14,660	14,460	1.26	195	697K	10B
1401/11/18	13,850	13,850	14,310	14,280	2.73	151	595K	9B
1401/11/17	13,800	13,800	14,200	13,900	(2.25)	236	1M	19B
1401/11/16	14,340	14,130	14,620	14,220	(2.34)	154	1M	15B
1401/11/12	14,350	14,180	14,790	14,560	0.0	199	880K	13B
1401/11/11	14,520	14,350	14,950	14,560	0.0	380	2M	28B
1401/11/10	14,530	14,530	14,940	14,560	(2.74)	412	4M	59B
1401/11/09	14,970	14,970	14,970	14,970	(2.98)	5	33K	494M
1401/11/08	15,430	15,430	15,430	15,430	(2.96)	38	384K	6B
1401/11/05	16,290	15,860	16,290	15,900	(2.75)	254	959K	15B
1401/11/04	16,140	16,000	16,550	16,350	1.74	671	2M	32B
1401/11/03	16,480	15,880	16,480	16,070	(1.83)	826	3M	50B
1401/11/02	16,360	15,980	16,380	16,370	2.89	378	2M	38B
1401/11/01	15,710	15,530	15,920	15,910	2.91	540	3M	45B
1401/10/28	15,550	15,290	15,650	15,460	1.24	441	1M	23B
1401/10/27	15,340	15,000	15,480	15,270	1.60	535	2M	23B
1401/10/26	14,940	14,700	15,060	15,030	2.73	389	2M	35B
1401/10/24	14,620	14,580	14,880	14,630	(2.66)	538	2M	22B
1401/10/21	15,090	14,810	15,230	15,030	0.40	386	2M	23B
1401/10/20	15,000	14,780	15,250	14,970	0.60	497	2M	25B
1401/10/19	14,650	14,520	15,220	14,880	0.40	479	2M	29B
1401/10/18	14,590	14,530	15,170	14,820	(1.0)	764	3M	50B
1401/10/17	14,750	14,710	15,070	14,970	2.25	416	2M	24B
1401/10/14	14,540	14,060	14,690	14,640	2.59	626	3M	49B
1401/10/13	14,090	14,050	14,510	14,270	(0.9)	478	2M	27B
1401/10/12	14,300	14,210	14,580	14,400	(0.55)	457	1M	19B
1401/10/11	14,540	14,140	14,640	14,480	1.83	518	2M	28B
1401/10/10	14,220	13,860	14,500	14,220	(0.42)	428	1M	19B
1401/10/07	14,000	14,000	14,410	14,280	1.28	598	4M	59B
1401/10/05	14,130	13,870	14,320	14,100	(1.19)	449	2M	22B
1401/10/04	14,430	14,120	14,450	14,270	1.64	294	844K	12B
1401/10/03	13,890	13,830	14,090	14,040	2.63	544	2M	33B
1401/09/30	13,620	13,560	13,820	13,680	0.29	272	1M	15B
1401/09/29	13,700	13,550	13,820	13,640	0.22	297	1M	19B
1401/09/28	13,510	13,480	13,830	13,610	(0.29)	305	1M	16B
1401/09/27	13,500	13,500	13,900	13,650	0.59	404	2M	23B
1401/09/26	13,380	13,380	13,710	13,570	0.22	210	745K	10B
1401/09/23	13,510	13,320	13,700	13,540	0.0	183	656K	9B
1401/09/22	13,110	13,110	13,650	13,540	2.11	344	2M	23B
1401/09/21	13,280	13,040	13,530	13,260	(0.15)	350	2M	29B
1401/09/20	12,850	12,850	13,450	13,280	0.91	163	606K	8B
1401/09/19	13,170	13,100	13,340	13,160	(2.52)	313	837K	11B
1401/09/16	13,970	13,320	13,970	13,500	(1.6)	393	1M	18B
1401/09/15	13,740	13,480	13,960	13,720	0.88	249	571K	8B
1401/09/14	13,520	13,520	13,880	13,600	(2.37)	792	3M	45B
1401/09/13	13,900	13,900	13,900	13,930	(2.72)	126	625K	9B
1401/09/12	14,400	14,300	14,410	14,320	(2.85)	142	745K	11B
1401/09/09	14,980	14,410	14,980	14,740	0.82	482	2M	27B
1401/09/08	14,610	14,550	14,620	14,620	2.96	220	2M	26B
1401/09/07	14,140	14,110	14,200	14,200	2.97	255	3M	39B
1401/09/06	13,970	13,480	14,170	13,790	(0.72)	702	3M	44B
1401/09/05	14,240	13,820	14,260	13,890	(2.46)	501	2M	28B
1401/09/02	14,250	14,210	14,590	14,240	(2.73)	484	3M	43B
1401/09/01	14,630	14,620	14,950	14,640	(2.85)	594	3M	37B
1401/08/30	15,500	14,990	15,530	15,070	(2.46)	424	1M	20B
1401/08/29	15,590	15,000	15,610	15,450	1.91	991	5M	82B
1401/08/28	15,180	14,830	15,180	15,160	2.85	373	2M	33B
1401/08/25	14,690	14,440	14,770	14,740	2.79	302	1M	19B
1401/08/24	14,600	14,100	14,660	14,340	0.49	377	2M	23B
1401/08/23	13,880	13,880	14,290	14,270	2.81	617	3M	45B
1401/08/22	14,290	13,840	14,290	13,880	(2.66)	443	2M	29B
1401/08/21	14,490	14,020	14,490	14,260	(1.18)	440	1M	18B
1401/08/18	13,760	13,760	14,600	14,430	1.76	791	3M	44B
1401/08/17	14,700	14,020	14,830	14,180	(1.87)	709	4M	55B
1401/08/16	14,000	14,000	14,490	14,450	2.70	529	3M	39B
1401/08/15	14,370	13,550	14,370	14,070	0.79	2,293	13M	181B
1401/08/14	13,960	13,960	13,960	13,960	2.95	132	782K	11B
1401/08/11	13,260	13,010	13,660	13,560	2.19	601	4M	48B
1401/08/10	13,280	13,080	13,280	13,270	2.87	677	4M	59B
1401/08/09	13,050	13,050	13,050	12,900	1.82	99	511K	7B
1401/08/08	12,480	12,210	12,750	12,670	2.34	394	2M	24B
1401/08/07	12,390	12,120	12,410	12,380	2.74	702	3M	33B
1401/08/04	11,880	11,840	12,310	12,050	0.42	363	967K	12B
1401/08/03	12,030	11,840	12,350	12,000	(1.64)	261	715K	9B
1401/08/02	12,010	11,990	12,390	12,200	(1.29)	168	468K	6B
1401/08/01	12,480	12,120	12,540	12,360	(0.24)	163	337K	4B
1401/07/30	12,360	12,190	12,410	12,390	2.82	335	2M	19B
1401/07/27	12,120	11,910	12,120	12,050	2.38	183	743K	9B
1401/07/26	11,710	11,660	12,250	11,770	(2.08)	436	2M	21B
1401/07/25	11,930	11,930	12,490	12,020	(2.2)	263	743K	9B
1401/07/24	12,590	12,180	12,590	12,290	(2.07)	174	578K	7B
1401/07/23	12,870	12,300	12,870	12,550	0.16	115	271K	3B
1401/07/20	12,200	12,200	12,720	12,530	0.16	102	185K	2B
1401/07/19	12,810	12,350	12,810	12,510	0.08	91	338K	4B
1401/07/18	12,380	12,340	12,650	12,500	(1.73)	213	611K	8B
1401/07/17	12,880	12,200	12,880	12,720	1.68	400	1M	17B
1401/07/16	12,520	12,520	12,520	12,510	2.88	91	811K	10B
1401/07/12	11,790	11,790	12,180	12,160	2.79	200	834K	10B
1401/07/11	11,480	11,410	12,110	11,830	0.60	366	2M	26B
1401/07/10	11,980	11,680	12,170	11,760	(2.33)	142	671K	8B
1401/07/09	11,950	11,820	12,350	12,040	(1.15)	240	464K	6B
1401/07/06	12,390	12,010	12,400	12,180	1.08	121	474K	6B
1401/07/04	11,820	11,810	12,240	12,050	(0.99)	252	733K	9B
1401/07/02	12,710	12,030	12,710	12,170	(1.85)	145	558K	7B
1401/06/30	12,710	12,100	12,710	12,400	(0.24)	128	365K	5B
1401/06/29	12,670	12,140	12,670	12,430	(0.48)	137	466K	6B
1401/06/28	12,340	12,240	12,690	12,490	(0.95)	159	463K	6B
1401/06/27	12,690	12,510	12,700	12,610	(2.17)	209	627K	8B
1401/06/23	12,870	12,670	13,000	12,890	(0.23)	121	347K	4B
1401/06/22	13,150	12,710	13,390	12,920	(1.37)	278	1M	13B
1401/06/21	12,990	12,740	13,190	13,100	2.26	267	1M	14B
1401/06/20	13,060	12,500	13,060	12,810	(0.16)	112	227K	3B
1401/06/19	13,090	12,810	13,110	12,830	(2.8)	223	925K	12B
1401/06/16	13,080	13,080	13,390	13,200	(0.3)	134	584K	8B
1401/06/15	13,320	13,050	13,580	13,240	(0.68)	157	731K	10B
1401/06/14	13,050	13,040	13,490	13,330	0.68	244	699K	9B
1401/06/13	13,000	13,000	13,430	13,240	(0.15)	153	398K	5B
1401/06/12	13,570	13,160	13,800	13,260	(2.21)	351	1M	13B
1401/06/09	13,300	13,250	13,590	13,560	2.73	371	2M	32B
1401/06/08	12,810	12,810	13,220	13,200	2.80	634	2M	30B
1401/06/07	12,610	12,610	12,990	12,840	0.39	161	451K	6B
1401/06/06	12,700	12,560	12,810	12,790	(1.08)	163	447K	6B
1401/06/05	12,620	12,620	12,970	12,930	2.62	361	2M	22B
1401/06/02	12,790	12,450	12,850	12,600	0.0	416	2M	23B
1401/06/01	12,760	12,430	12,800	12,600	0.72	171	506K	6B
1401/05/31	12,640	12,240	12,750	12,510	0.48	140	400K	5B
1401/05/30	12,220	12,200	12,620	12,450	(0.16)	192	532K	7B
1401/05/29	12,200	12,200	12,760	12,470	(0.48)	152	291K	4B
1401/05/26	12,590	12,230	12,890	12,530	(0.24)	123	542K	7B
1401/05/25	12,610	12,440	12,940	12,560	(2.03)	254	720K	9B
1401/05/24	12,950	12,530	13,080	12,820	0.94	136	670K	9B
1401/05/23	12,700	12,610	13,170	12,700	(2.31)	184	713K	9B
1401/05/22	12,480	12,480	13,210	13,000	1.33	264	1M	14B
1401/05/19	12,570	12,550	12,920	12,830	(0.7)	110	261K	3B
1401/05/18	12,830	12,670	13,270	12,920	(1.07)	220	627K	8B
1401/05/15	13,000	12,750	13,170	13,060	2.11	289	1M	19B
1401/05/12	12,750	12,480	12,800	12,790	2.90	232	1M	16B
1401/05/11	11,870	11,870	12,550	12,430	1.97	198	739K	9B
1401/05/10	12,150	11,980	12,460	12,190	(1.06)	157	446K	5B
1401/05/09	12,240	12,190	12,310	12,320	(1.91)	207	601K	7B
1401/05/08	12,470	12,330	12,730	12,560	0.72	200	547K	7B
1401/05/05	12,400	12,290	12,820	12,470	0.0	165	281K	4B
1401/05/04	12,500	12,470	12,660	12,470	(2.96)	271	1M	17B
1401/05/03	12,820	12,730	13,270	12,850	(2.06)	277	869K	11B
1401/05/02	12,750	12,750	13,190	13,120	2.42	367	2M	20B
1401/05/01	12,840	12,580	12,860	12,810	2.56	290	1M	13B
1401/04/29	12,620	12,320	12,680	12,490	1.38	148	421K	5B
1401/04/28	12,690	12,100	12,690	12,320	(1.04)	234	961K	12B
1401/04/26	13,060	12,370	13,060	12,450	(2.35)	275	826K	10B
1401/04/25	12,440	12,440	12,810	12,750	2.49	226	762K	10B
1401/04/22	12,430	12,420	12,790	12,440	(2.81)	476	2M	20B
1401/04/21	12,470	12,470	12,470	12,800	(0.39)	52	100K	1B
1401/04/20	12,500	12,500	12,510	12,850	(0.23)	35	70K	869M
1401/04/11	13,310	13,260	13,580	13,280	(2.78)	287	1M	16B
1401/04/08	14,060	13,550	14,060	13,660	(2.15)	580	2M	31B
1401/04/07	13,960	13,960	13,960	13,960	2.95	83	807K	11B
1401/04/06	13,840	13,840	13,840	13,560	0.89	34	228K	3B
1401/04/05	13,700	13,700	13,700	13,440	0.98	41	247K	3B
1401/04/04	13,520	13,520	13,520	13,310	1.37	70	343K	5B
1401/04/01	12,900	12,620	13,160	13,130	2.74	492	2M	24B
1401/03/31	12,950	12,730	13,000	12,780	(2.59)	346	925K	12B
1401/03/30	13,120	12,850	13,340	13,120	(0.3)	353	933K	12B
1401/03/29	13,400	13,120	13,400	13,160	(2.66)	329	767K	10B
1401/03/28	13,610	13,500	13,940	13,520	(2.8)	244	865K	12B
1401/03/25	13,630	13,630	14,120	13,910	(0.29)	202	482K	7B
1401/03/24	13,900	13,770	14,280	13,950	0.58	255	570K	8B
1401/03/23	13,790	13,790	14,080	13,870	1.09	246	491K	7B
1401/03/22	13,730	13,500	14,050	13,720	(0.94)	314	758K	10B
1401/03/21	14,520	13,820	14,540	13,850	(2.74)	382	2M	24B
1401/03/18	14,100	14,060	14,530	14,240	0.64	320	654K	9B
1401/03/17	14,110	14,010	14,600	14,150	(2.01)	429	1M	18B
1401/03/16	15,160	14,340	15,160	14,440	(2.3)	219	583K	8B
1401/03/11	14,630	14,230	14,920	14,780	2.00	450	977K	14B
1401/03/10	14,310	14,040	14,700	14,490	1.26	359	755K	11B
1401/03/09	14,690	14,250	14,700	14,310	(2.59)	777	2M	28B
1401/03/08	14,800	14,690	15,200	14,690	(2.97)	215	715K	11B
1401/03/07	15,900	15,050	15,900	15,140	(2.39)	393	835K	13B
1401/03/04	15,220	15,220	16,130	15,510	(1.15)	860	3M	39B
1401/03/03	15,460	15,460	15,460	15,690	(1.51)	113	308K	5B
1401/03/02	16,010	15,850	16,300	15,930	(2.45)	332	802K	13B
1401/03/01	16,810	16,310	16,810	16,330	(2.86)	567	2M	32B
1401/02/31	16,630	16,440	16,910	16,810	2.38	1,047	3M	47B
1401/02/28	15,910	15,770	16,620	16,420	1.73	1,095	6M	106B
1401/02/27	15,410	15,410	16,280	16,140	2.09	1,111	6M	91B
1401/02/26	16,100	15,670	16,340	15,810	(2.11)	1,625	4M	69B
1401/02/25	16,450	15,640	16,450	16,150	1.06	1,610	7M	110B
1401/02/24	15,980	15,980	15,980	15,980	2.96	87	665K	11B
1401/02/21	15,770	15,770	15,770	15,520	1.31	128	285K	4B
1401/02/20	14,730	14,730	15,630	15,320	0.92	1,246	4M	68B
1401/02/19	15,380	15,150	15,500	15,180	(2.75)	733	2M	30B
1401/02/18	15,770	15,200	15,920	15,610	(0.32)	808	2M	34B
1401/02/17	15,590	15,330	15,710	15,660	2.62	1,070	3M	48B
1401/02/12	15,390	15,190	15,790	15,260	(2.49)	1,220	3M	50B
1401/02/11	15,630	15,380	15,980	15,650	(1.26)	1,174	3M	51B
1401/02/10	15,790	15,400	15,880	15,850	2.79	853	3M	51B
1401/02/07	15,490	15,000	15,520	15,420	2.32	820	3M	48B
1401/02/06	14,870	14,710	15,220	15,070	1.96	662	2M	35B
1401/02/05	14,710	14,590	15,040	14,780	(1.73)	1,155	4M	56B
1401/02/04	15,460	14,830	15,460	15,040	(0.27)	756	2M	27B
1401/01/31	15,100	14,760	15,190	15,080	2.24	1,107	3M	44B
1401/01/30	14,470	14,310	15,090	14,750	0.61	957	4M	57B
1401/01/29	14,450	14,210	14,770	14,660	2.23	1,258	4M	56B
1401/01/28	14,400	14,030	14,540	14,340	0.56	1,153	4M	51B
1401/01/27	14,320	14,000	14,420	14,260	0.99	961	3M	46B
1401/01/24	13,490	13,490	14,250	14,120	2.02	736	3M	37B
1401/01/23	14,170	13,740	14,170	13,840	(2.26)	603	2M	27B
1401/01/22	14,100	14,080	14,380	14,160	(0.35)	595	3M	38B
1401/01/21	14,440	14,050	14,440	14,210	1.07	554	2M	27B
1401/01/20	13,750	13,700	14,150	14,060	2.33	718	3M	40B
1401/01/17	13,760	13,550	13,760	13,740	2.84	673	3M	38B
1401/01/16	13,690	13,300	13,690	13,360	(2.55)	1,120	6M	86B
1401/01/15	14,020	13,600	14,100	13,710	(2.21)	565	2M	31B
1401/01/14	13,710	13,710	14,280	14,020	(0.28)	358	738K	10B
1401/01/10	14,480	13,810	14,530	14,060	(1.19)	477	1M	17B
1401/01/09	14,220	14,010	14,240	14,230	2.89	449	1M	21B
1401/01/08	0	0	0	13,830	0.0	157	550K	8B
1401/01/07	13,840	13,560	13,930	13,830	2.22	157	550K	8B
1401/01/06	13,600	13,420	13,780	13,530	(0.51)	335	785K	11B
1400/12/28	14,200	13,580	14,200	13,600	(2.79)	539	2M	27B
1400/12/25	13,950	13,850	14,600	13,990	(1.96)	352	954K	13B
1400/12/24	14,290	14,040	14,330	14,270	2.51	324	659K	9B
1400/12/23	13,520	13,510	14,030	13,920	2.13	357	934K	13B
1400/12/22	13,570	13,570	14,160	13,630	(2.5)	722	3M	36B
1400/12/21	13,980	13,980	14,000	13,980	(4.96)	208	927K	13B
1400/12/18	15,290	14,710	15,290	14,710	(2.97)	190	702K	10B
1400/12/17	15,200	15,150	15,500	15,160	(2.88)	384	1M	21B
1400/12/16	16,140	15,240	16,180	15,610	(0.64)	552	2M	26B
1400/12/15	15,480	15,480	16,190	15,710	(1.5)	792	4M	56B
1400/12/14	15,930	15,930	16,280	15,950	(2.86)	595	2M	32B
1400/12/11	16,430	16,410	16,820	16,420	(2.9)	346	1M	19B
1400/12/09	17,120	16,660	17,120	16,910	1.02	431	1M	23B
1400/12/08	17,550	16,530	17,550	16,740	(1.76)	1,143	5M	85B
1400/12/07	17,230	17,230	17,230	17,040	1.85	166	369K	6B
1400/12/04	16,980	16,980	16,980	16,730	1.46	72	282K	5B
1400/12/03	16,260	16,260	17,200	16,490	(1.61)	1,410	4M	60B
1400/12/02	17,290	16,400	17,290	16,760	(0.83)	649	2M	29B
1400/12/01	17,090	16,550	17,090	16,900	1.75	483	1M	21B
1400/11/30	17,330	16,480	17,330	16,610	(2.18)	430	1M	21B
1400/11/27	17,500	16,800	17,690	16,980	(1.91)	346	939K	16B
1400/11/25	17,100	17,100	17,610	17,310	1.17	261	354K	6B
1400/11/24	17,250	16,890	17,390	17,110	1.30	325	615K	11B
1400/11/23	16,500	16,500	17,350	16,890	(0.71)	491	1M	25B
1400/11/20	16,930	16,930	16,930	17,010	(4.55)	137	504K	9B
1400/11/19	17,430	17,430	17,430	17,820	(0.78)	53	146K	3B
1400/11/18	17,480	17,480	17,480	17,960	(0.33)	34	59K	1B
1400/11/17	18,870	17,900	18,870	18,020	(2.33)	415	1M	19B
1400/11/16	18,490	18,100	18,490	18,450	2.73	489	2M	34B
1400/11/13	17,970	17,360	17,970	17,960	4.91	256	932K	17B
1400/11/12	17,360	17,360	17,360	17,120	1.54	212	325K	6B
1400/11/11	16,870	16,370	16,870	16,860	2.93	253	873K	15B
1400/11/10	16,150	16,060	16,600	16,380	1.61	479	2M	26B
1400/11/09	16,500	15,700	16,530	16,120	0.12	430	913K	15B
1400/11/06	15,980	15,980	16,710	16,100	(4.28)	574	2M	33B
1400/11/05	16,390	16,390	16,390	16,820	(0.41)	15	71K	1B
1400/11/04	16,890	16,890	16,900	16,890	(2.99)	196	588K	10B
1400/11/03	17,380	17,380	17,880	17,410	(2.79)	332	1M	20B
1400/11/02	17,910	17,910	17,920	17,910	(4.99)	184	543K	10B
1400/10/29	18,520	18,520	18,520	18,850	(1.26)	93	209K	4B
1400/10/28	18,700	18,700	18,700	19,090	(0.93)	49	155K	3B
1400/10/27	20,090	18,970	20,100	19,270	(1.43)	371	773K	15B
1400/10/26	19,510	19,500	19,870	19,550	0.21	367	1M	26B
1400/10/25	20,020	19,330	20,020	19,510	(2.06)	467	1M	21B
1400/10/22	20,020	19,490	20,020	19,920	2.47	727	2M	39B
1400/10/21	19,200	19,200	19,470	19,440	2.80	279	1M	21B
1400/10/20	18,790	18,710	19,200	18,910	(1.92)	871	2M	37B
1400/10/19	19,530	18,700	19,530	19,280	1.63	1,175	4M	82B
1400/10/18	18,970	18,720	18,970	18,970	2.95	345	872K	17B
1400/10/15	18,062	18,062	18,509	18,426	2.54	501	1M	25B
1400/10/14	18,250	17,585	18,341	17,970	(0.87)	836	2M	41B
1400/10/13	18,137	18,000	18,152	18,128	2.86	883	2M	38B
1400/10/12	17,100	16,856	17,898	17,624	1.42	876	2M	37B
1400/10/11	17,597	16,573	17,597	17,377	1.71	2,786	13M	231B
1400/10/08	17,085	17,085	17,085	17,085	5.00	156	992K	17B
1400/10/07	16,272	16,272	16,272	16,272	(3.0)	506	3M	50B
1400/10/06	16,775	16,775	16,775	16,775	(3.0)	299	1M	25B
1400/10/05	17,293	17,293	17,293	17,293	(3.0)	162	584K	10B
1400/10/04	17,294	17,294	17,294	17,827	(0.01)	2	1K	23M
1400/10/01	17,357	17,357	17,357	17,828	(0.36)	19	68K	1B
1400/09/30	17,361	17,361	17,361	17,893	(0.02)	8	5K	80M
1400/09/29	17,362	17,362	17,362	17,897	(0.01)	1	798	14M
1400/09/28	17,005	17,005	17,005	17,898	(0.01)	4	1K	22M
1400/09/27	17,364	17,364	17,364	17,900	(0.01)	1	574	10M
1400/09/23	17,364	17,364	17,364	17,901	0.0	1	290	5M
1400/09/22	17,007	17,007	17,007	17,901	(0.01)	1	500	9M
1400/09/21	17,365	17,365	17,365	17,902	0.0	1	300	5M
1400/09/20	17,366	17,366	17,366	17,902	(0.01)	1	1K	17M
1400/09/17	17,367	17,367	17,367	17,903	(0.01)	1	1K	17M
1400/09/16	17,012	17,012	17,012	17,904	(0.02)	4	2K	32M
1400/09/14	17,373	17,373	17,373	17,907	(0.02)	3	3K	46M
1400/09/13	17,373	17,373	17,373	17,910	0.0	1	293	5M
1400/09/10	17,031	17,031	17,031	17,910	(0.09)	9	10K	178M
1400/09/09	17,393	17,393	17,393	17,927	(0.02)	6	3K	57M
1400/09/08	17,396	17,396	17,396	17,930	(0.02)	1	3K	52M
1400/09/07	17,408	17,408	17,408	17,933	(0.07)	6	14K	235M
1400/09/06	17,072	17,072	17,072	17,946	(0.13)	6	15K	249M
1400/09/03	17,442	17,442	17,442	17,970	(0.06)	7	12K	203M
1400/09/02	17,673	17,673	17,673	17,981	(1.31)	18	250K	4B
1400/09/01	17,786	17,786	17,786	18,219	(0.64)	31	122K	2B
1400/08/30	18,798	17,041	18,833	18,336	2.22	2,534	12M	222B
1400/08/29	17,951	17,010	17,951	17,937	2.91	455	4M	73B
1400/08/26	17,440	17,440	17,440	17,429	2.93	95	646K	11B
1400/08/25	16,929	16,858	16,935	16,933	2.99	139	907K	15B
1400/08/24	16,858	15,255	16,858	16,442	2.40	1,776	8M	130B
1400/08/23	16,056	16,056	16,056	16,056	3.00	92	739K	12B
1400/08/22	15,596	15,596	15,596	15,589	2.95	109	650K	10B
1400/08/19	15,150	14,734	15,150	15,142	2.94	186	796K	12B
1400/08/18	14,698	14,040	14,733	14,709	4.82	494	2M	30B
1400/08/17	14,034	13,910	14,034	14,032	2.98	243	2M	25B
1400/08/16	13,685	13,685	13,685	13,626	2.55	88	659K	9B
1400/08/15	12,762	12,762	13,300	13,287	2.90	265	2M	27B
1400/08/12	12,405	12,405	13,095	12,913	1.57	395	961K	12B
1400/08/11	12,280	12,280	12,989	12,714	(1.43)	314	800K	10B
1400/08/10	12,869	12,869	13,250	12,898	(2.78)	264	752K	10B
1400/08/09	13,030	13,028	13,500	13,267	(1.21)	96	323K	4B
1400/08/08	14,199	13,394	14,199	13,430	(2.74)	141	668K	9B
1400/08/05	13,638	13,638	14,230	13,808	(1.45)	201	642K	9B
1400/08/04	13,910	13,904	14,600	14,011	(2.25)	573	2M	25B
1400/08/03	14,279	14,000	14,393	14,333	2.57	552	2M	22B
1400/08/01	13,290	13,290	14,112	13,974	1.99	687	2M	34B
1400/07/28	14,029	13,300	14,030	13,701	0.23	318	462K	6B
1400/07/27	13,170	13,068	13,876	13,669	1.46	629	2M	23B
1400/07/26	13,374	13,374	13,500	13,472	(2.28)	161	542K	7B
1400/07/25	13,800	13,638	14,180	13,787	(1.93)	204	495K	7B
1400/07/24	14,200	13,700	14,399	14,059	(0.23)	271	489K	7B
1400/07/21	14,050	14,040	14,854	14,092	(2.64)	331	1M	15B
1400/07/20	15,153	14,271	15,153	14,474	(1.62)	409	929K	13B
1400/07/19	15,300	14,610	15,300	14,712	(2.32)	542	938K	14B
1400/07/18	14,789	14,340	15,130	15,061	2.53	513	1M	18B
1400/07/17	14,800	14,408	14,999	14,690	(1.1)	477	826K	12B
1400/07/14	14,800	14,580	15,253	14,853	(0.83)	491	693K	10B
1400/07/12	15,002	14,933	15,338	14,978	(2.7)	607	1M	15B
1400/07/11	15,587	14,950	15,750	15,394	0.65	412	619K	10B
1400/07/10	14,878	14,878	15,900	15,294	(2.24)	992	2M	24B
1400/07/07	15,348	15,348	15,348	15,645	(1.12)	128	226K	3B
1400/07/06	15,670	15,636	16,120	15,822	(1.84)	227	380K	6B
1400/07/04	16,700	15,954	16,700	16,119	(1.99)	396	586K	9B
1400/07/03	16,513	16,025	16,999	16,447	(0.44)	509	742K	12B
1400/06/31	16,513	16,512	17,022	16,520	(2.95)	353	608K	10B
1400/06/30	17,593	16,762	17,593	17,022	(1.49)	229	347K	6B
1400/06/29	17,590	17,114	17,590	17,280	(1.95)	456	653K	11B
1400/06/28	18,220	17,180	18,220	17,624	(0.49)	627	1M	22B
1400/06/27	17,200	17,200	18,102	17,711	0.77	856	2M	28B
1400/06/24	17,180	17,050	17,862	17,575	1.34	1,111	2M	33B
1400/06/23	17,160	17,131	18,163	17,342	(1.8)	1,021	2M	28B
1400/06/22	17,649	17,649	18,188	17,660	(2.94)	289	598K	11B
1400/06/21	18,990	18,134	18,990	18,194	(2.67)	505	925K	17B
1400/06/20	18,447	18,301	19,040	18,694	0.16	479	833K	16B
1400/06/17	18,739	18,300	19,150	18,665	(0.38)	1,166	1M	22B
1400/06/16	18,400	18,390	19,263	18,736	(1.13)	800	1M	22B
1400/06/15	19,263	18,551	19,499	18,950	(0.91)	824	2M	30B
1400/06/14	18,460	18,320	19,261	19,124	2.27	888	2M	41B
1400/06/13	19,020	18,584	19,260	18,700	(2.39)	1,226	3M	49B
1400/06/10	19,340	18,310	19,341	19,158	2.02	907	2M	41B
1400/06/09	18,085	18,085	19,203	18,778	0.72	1,319	5M	99B
1400/06/08	18,637	18,637	18,997	18,644	(2.96)	321	1M	23B
1400/06/07	19,830	19,042	19,830	19,213	(2.12)	1,158	2M	39B
1400/06/06	19,200	19,200	19,701	19,630	2.62	994	2M	43B
1400/06/03	18,750	18,750	19,244	19,128	2.38	863	2M	40B
1400/06/02	18,296	17,880	18,793	18,684	2.40	984	2M	44B
1400/06/01	18,296	17,800	18,296	18,246	2.71	574	2M	29B
1400/05/31	17,200	17,200	18,064	17,764	1.29	953	2M	35B
1400/05/24	17,630	17,200	17,890	17,538	(0.95)	785	1M	21B
1400/05/23	18,050	17,589	18,130	17,707	(2.34)	929	2M	36B
1400/05/20	18,490	17,703	18,500	18,132	(0.65)	895	2M	37B
1400/05/19	17,544	17,542	18,626	18,250	0.92	1,357	4M	70B
1400/05/18	18,189	17,139	18,199	18,084	2.35	551	2M	38B
1400/05/17	17,300	17,250	17,747	17,669	2.54	360	817K	14B
1400/05/16	16,511	16,511	17,471	17,231	1.58	973	3M	46B
1400/05/13	17,360	16,803	17,360	16,963	(1.37)	971	3M	47B
1400/05/12	17,260	17,017	17,530	17,199	(1.96)	1,125	3M	44B
1400/05/11	17,700	17,260	18,100	17,543	(1.41)	792	1M	24B
1400/05/10	17,670	17,669	18,380	17,793	(4.33)	1,722	4M	67B
1400/05/09	18,394	18,394	18,560	18,598	(1.92)	186	339K	6B
1400/05/06	18,957	18,957	19,210	18,962	(2.97)	432	1M	21B
1400/05/05	19,420	19,298	19,430	19,543	(1.76)	166	316K	6B
1400/05/04	19,989	19,400	19,989	19,894	2.51	1,254	5M	95B
1400/04/28	19,270	19,220	19,446	19,407	2.79	327	787K	15B
1400/04/27	18,825	18,095	19,208	18,880	1.24	1,604	3M	60B
1400/04/26	19,090	18,577	19,090	18,649	(2.62)	878	2M	30B
1400/04/23	19,280	18,700	19,389	19,151	1.68	1,614	3M	50B
1400/04/22	18,600	18,018	19,132	18,834	1.39	2,181	5M	98B
1400/04/21	18,926	18,472	18,926	18,575	(2.46)	1,724	3M	56B
1400/04/20	19,306	18,926	19,598	19,043	(2.4)	1,910	3M	65B
1400/04/19	19,200	18,636	19,788	19,511	1.56	1,510	2M	48B
1400/04/16	19,200	19,140	19,600	19,212	(2.63)	1,743	3M	60B
1400/04/15	19,807	19,215	20,320	19,731	(0.38)	1,963	3M	62B
1400/04/14	19,698	19,698	20,477	19,807	(2.46)	2,902	7M	148B
1400/04/13	20,510	20,282	20,800	20,307	(2.88)	714	2M	39B
1400/04/12	20,436	20,436	21,878	20,909	(2.8)	2,350	7M	148B
1400/04/09	20,910	20,910	20,910	21,511	(0.21)	12	31K	641M
1400/04/08	21,040	21,040	21,040	21,556	(0.62)	29	91K	2B
1400/04/07	21,700	21,591	22,260	21,690	(2.55)	275	489K	11B
1400/04/06	22,344	21,680	22,880	22,258	(0.38)	2,206	3M	67B
1400/04/05	22,100	21,825	23,150	22,344	(0.69)	4,757	8M	188B
1400/04/02	22,500	22,500	22,500	22,500	(33.8)	174	1M	32B
1400/03/26	33,122	33,122	33,122	34,137	(0.03)	6	2K	81M
1400/03/25	33,123	33,123	33,123	34,146	0.0	1	160	5M
1400/03/24	33,125	33,125	33,125	34,147	(0.01)	2	511	17M
1400/03/23	32,445	32,445	32,445	34,149	(0.01)	3	517	17M
1400/03/19	33,130	33,130	33,130	34,152	(0.01)	2	575	19M
1400/03/18	33,132	33,132	33,132	34,154	(0.01)	2	455	15M
1400/03/11	32,451	32,451	32,451	34,156	(0.01)	2	404	13M
1400/03/09	33,140	33,140	33,140	34,158	(0.02)	1	2K	56M
1400/03/08	33,143	33,143	33,143	34,164	(0.01)	4	1K	36M
1400/03/05	32,463	32,463	32,463	34,168	(0.01)	1	512	17M
1400/03/01	32,470	32,470	32,470	34,171	(0.02)	3	1K	39M
1400/02/21	33,496	33,496	33,496	34,178	0.0	3	600	20M
1400/02/20	32,812	32,812	32,812	34,179	0.0	1	167	5M
1400/02/13	32,813	32,813	32,813	34,179	0.0	2	355	12M
1400/02/11	33,497	33,497	33,497	34,180	0.0	1	150	5M
1400/02/08	33,497	33,497	33,497	34,180	0.0	2	161	5M
1400/02/04	32,814	32,814	32,814	34,180	0.0	3	493	16M
1400/02/01	33,498	33,498	33,498	34,181	0.0	1	150	5M
1400/01/31	33,503	33,503	33,503	34,181	(0.01)	3	4K	129M
1400/01/30	33,503	33,503	33,503	34,186	0.0	1	178	6M
1400/01/25	32,826	32,826	32,826	34,186	(0.02)	10	3K	104M
1400/01/24	33,511	33,511	33,511	34,193	0.0	3	788	26M
1400/01/23	33,511	33,511	33,511	34,194	0.0	1	150	5M
1400/01/21	32,856	32,856	32,856	34,194	(0.09)	12	13K	427M
1400/01/18	33,543	33,543	33,543	34,224	(0.01)	5	2K	76M
1400/01/17	33,544	33,544	33,544	34,227	0.0	6	1K	35M
1400/01/16	33,555	33,555	33,555	34,228	(0.03)	8	9K	312M
1400/01/15	32,904	32,904	32,904	34,239	(0.1)	20	15K	494M
1400/01/14	33,589	33,589	33,589	34,274	0.0	1	200	7M
1400/01/11	33,590	33,590	33,590	34,274	0.0	5	1K	37M
1400/01/10	33,604	33,604	33,604	34,275	(0.04)	15	12K	412M
1400/01/08	32,977	32,977	32,977	34,289	(0.18)	39	26K	862M
1400/01/07	33,668	33,668	33,668	34,351	(0.01)	10	3K	104M
1399/12/27	33,687	33,687	33,687	34,355	(0.06)	14	16K	540M
1399/12/26	33,700	33,700	33,700	34,374	(0.04)	28	11K	364M
1399/12/24	33,053	33,053	33,053	34,387	(0.12)	22	18K	597M
1399/12/23	33,744	33,744	33,744	34,430	(0.01)	6	2K	54M
1399/12/20	33,748	33,748	33,748	34,432	(0.01)	9	3K	101M
1399/12/19	33,749	33,749	33,749	34,436	0.0	3	550	19M
1399/12/18	33,101	33,101	33,101	34,437	(0.12)	25	18K	598M
1399/12/17	33,793	33,793	33,793	34,480	(0.01)	3	2K	52M
1399/12/16	33,800	33,800	33,800	34,482	(0.02)	5	6K	205M
1399/12/13	33,800	33,800	33,800	34,489	0.0	1	383	13M
1399/12/12	33,143	33,143	33,143	34,489	(0.1)	27	14K	475M
1399/12/11	33,835	33,835	33,835	34,523	(0.01)	5	2K	67M
1399/12/10	33,839	33,839	33,839	34,525	(0.01)	5	3K	114M
1399/12/09	33,840	33,840	33,840	34,529	0.0	3	1K	41M
1399/12/06	33,176	33,176	33,176	34,530	(0.08)	26	12K	387M
1399/12/05	33,899	33,899	33,899	34,558	(0.09)	15	27K	901M
1399/12/04	33,909	33,909	33,909	34,590	(0.03)	9	9K	300M
1399/12/03	33,917	33,917	33,917	34,601	(0.02)	10	7K	237M
1399/12/02	33,329	33,329	33,329	34,609	(0.31)	51	45K	1B
1399/11/29	34,048	34,048	34,048	34,717	(0.07)	30	20K	695M
1399/11/28	34,084	34,084	34,084	34,742	(0.11)	34	30K	1B
1399/11/27	34,148	34,148	34,148	34,779	(0.19)	46	52K	2B
1399/11/26	34,379	34,379	34,379	34,844	(2.7)	195	376K	13B
1399/11/25	35,700	35,239	37,000	35,811	(0.41)	2,591	6M	219B
1399/11/21	35,255	35,255	35,255	35,958	(1.06)	153	192K	7B
1399/11/20	36,300	36,092	37,208	36,345	(2.32)	592	977K	35B
1399/11/19	38,800	36,826	38,800	37,208	(1.99)	7,704	17M	628B
1399/11/18	36,496	36,496	38,085	37,964	2.67	3,946	11M	427B
1399/11/15	36,496	36,496	37,950	36,976	(3.75)	6,378	14M	515B
1399/11/14	37,925	37,925	37,925	38,416	(1.74)	95	283K	11B
1399/11/13	38,063	38,063	38,063	39,097	(0.36)	64	59K	2B
1399/11/12	38,256	38,256	38,256	39,240	(0.5)	107	82K	3B
1399/11/11	39,039	39,039	40,702	39,439	(4.03)	3,990	8M	335B
1399/11/08	40,848	40,848	40,848	41,093	(2.42)	123	366K	15B
1399/11/07	42,034	42,034	42,034	42,111	(2.82)	214	427K	18B
1399/11/06	44,250	43,234	44,500	43,333	(2.78)	3,461	5M	226B
1399/11/05	43,300	42,741	44,878	44,571	4.28	5,984	10M	425B
1399/11/04	42,741	42,741	42,741	42,741	(3.0)	409	560K	24B
1399/11/01	43,973	43,973	43,973	44,062	(2.8)	206	377K	17B
1399/10/30	44,881	44,881	44,881	45,332	(2.03)	100	273K	12B
1399/10/29	45,877	45,877	45,877	46,269	(4.19)	84	338K	16B
1399/10/27	48,028	48,028	48,028	48,291	(2.47)	122	332K	16B
1399/10/24	49,513	49,513	49,513	49,513	(3.0)	302	527K	26B
1399/10/23	53,560	50,634	53,560	51,044	(2.21)	2,471	3M	136B
1399/10/22	52,864	50,330	52,864	52,200	1.70	7,352	7M	370B
1399/10/21	50,398	49,450	52,235	51,325	1.20	6,215	8M	386B
1399/10/20	50,669	49,637	53,390	50,714	(2.94)	6,973	8M	407B
1399/10/17	52,080	52,078	53,700	52,249	(2.68)	2,525	3M	141B
1399/10/16	53,360	53,350	55,200	53,688	(2.38)	10,176	12M	636B
1399/10/15	56,899	53,585	56,899	54,999	(0.44)	7,944	12M	678B
1399/10/14	55,242	55,242	55,242	55,242	5.00	607	2M	85B
1399/10/13	52,612	52,612	52,612	52,612	3.00	1,101	2M	81B
1399/10/10	51,149	50,000	51,151	51,080	2.86	3,947	7M	360B
1399/10/09	47,701	47,701	50,651	49,662	0.99	12,158	27M	1T
1399/10/08	49,000	48,880	51,000	49,176	(2.41)	5,589	9M	424B
1399/10/07	50,000	49,633	52,400	50,391	(1.52)	5,776	6M	320B
1399/10/06	51,574	48,743	51,757	51,168	1.83	8,836	11M	568B
1399/10/03	50,280	49,322	50,280	50,250	4.94	1,779	4M	222B
1399/10/02	47,886	47,886	47,886	47,886	3.00	303	657K	31B
1399/10/01	46,492	46,492	46,492	46,492	3.00	525	2M	100B
1399/09/30	45,376	43,500	45,376	45,138	2.46	4,598	11M	495B
1399/09/29	41,542	41,542	45,914	44,055	0.75	7,038	15M	640B
1399/09/26	43,728	43,728	43,728	43,728	(3.0)	116	561K	25B
1399/09/25	44,532	44,532	44,532	45,080	(1.81)	47	262K	12B
1399/09/24	45,710	45,710	47,000	45,909	(2.58)	1,099	2M	91B
1399/09/23	47,000	45,849	48,685	47,123	(0.3)	6,591	12M	569B
1399/09/22	47,267	47,267	47,267	47,267	3.00	744	2M	84B
1399/09/19	45,919	45,000	45,919	45,891	4.93	1,788	5M	239B
1399/09/18	43,733	43,733	43,733	43,733	3.00	336	1M	58B
1399/09/17	42,460	42,460	42,460	42,460	3.00	273	726K	31B
1399/09/16	41,224	41,224	41,224	41,224	3.00	172	565K	23B
1399/09/15	40,024	40,024	40,024	40,024	5.00	159	663K	27B
1399/09/12	38,162	36,100	38,162	38,119	2.88	2,477	11M	406B
1399/09/11	37,051	37,051	37,051	37,051	3.00	395	2M	61B
1399/09/10	35,320	34,407	36,528	35,972	1.43	5,483	14M	518B
1399/09/09	35,447	35,447	36,155	35,465	(4.95)	2,148	7M	261B
1399/09/08	36,239	36,239	36,239	37,312	(0.13)	21	22K	814M
1399/09/05	36,304	36,304	36,304	37,359	(0.18)	15	32K	1B
1399/09/04	36,305	36,305	36,305	37,426	0.0	2	276	10M
1399/09/03	35,644	35,644	35,644	37,427	(0.25)	18	26K	929M
1399/09/02	36,416	36,416	36,416	37,519	(0.06)	3	11K	388M
1399/09/01	36,417	36,417	36,417	37,542	0.0	4	562	20M
1399/08/28	36,418	36,418	36,418	37,543	0.0	1	586	21M
1399/08/27	35,686	35,686	35,686	37,544	(0.05)	4	6K	207M
1399/08/26	36,438	36,438	36,438	37,564	0.0	1	221	8M
1399/08/24	36,440	36,440	36,440	37,564	(0.01)	4	817	30M
1399/08/18	36,440	36,440	36,440	37,566	0.0	1	185	7M
1399/08/17	35,700	35,700	35,700	37,566	(0.03)	4	3K	124M
1399/08/14	36,454	36,454	36,454	37,578	(0.01)	2	1K	49M
1399/08/10	36,455	36,455	36,455	37,581	0.0	1	546	20M
1399/08/06	35,709	35,709	35,709	37,582	(0.02)	4	2K	62M
1399/08/05	36,461	36,461	36,461	37,588	0.0	1	150	5M
1399/08/03	36,468	36,468	36,468	37,588	(0.02)	5	3K	119M
1399/07/29	35,722	35,722	35,722	37,595	(0.02)	6	2K	66M
1399/07/28	36,477	36,477	36,477	37,602	(0.01)	4	1K	51M
1399/07/27	36,488	36,488	36,488	37,605	(0.03)	6	5K	183M
1399/07/23	36,490	36,490	36,490	37,616	(0.01)	2	964	35M
1399/07/22	35,759	35,759	35,759	37,618	(0.06)	10	7K	236M
1399/07/21	36,517	36,517	36,517	37,641	(0.01)	7	2K	91M
1399/07/20	36,531	36,531	36,531	37,646	(0.04)	15	7K	247M
1399/07/19	36,540	36,540	36,540	37,660	(0.03)	8	5K	179M
1399/07/16	36,241	36,241	36,241	37,670	(1.25)	36	131K	5B
1399/07/14	37,010	37,010	37,010	38,148	(0.02)	10	3K	102M
1399/07/13	37,260	37,260	37,260	38,154	(0.67)	15	116K	4B
1399/07/12	37,267	37,267	37,267	38,412	(0.02)	10	3K	118M
1399/07/09	36,505	36,505	36,505	38,419	(0.02)	8	2K	72M
1399/07/08	37,276	37,276	37,276	38,426	(0.01)	6	985	37M
1399/07/07	37,283	37,283	37,283	38,428	(0.02)	9	4K	138M
1399/07/05	36,914	36,914	36,914	38,436	(1.08)	22	111K	4B
1399/07/02	38,856	38,856	38,856	38,856	(3.0)	112	867K	34B
1399/07/01	38,941	38,941	38,941	40,057	(0.22)	14	37K	1B
1399/06/31	38,941	38,941	38,941	40,145	0.0	1	199	8M
1399/06/30	38,139	38,139	38,139	40,145	0.0	2	350	13M
1399/06/29	38,961	38,961	38,961	40,146	(0.05)	13	8K	314M
1399/06/26	40,165	40,165	40,165	40,165	(3.0)	101	624K	25B
1399/06/25	40,179	40,179	40,179	41,407	(0.03)	14	5K	205M
1399/06/24	39,407	39,407	39,407	41,421	(0.14)	38	13K	531M
1399/06/23	40,246	40,246	40,246	41,481	(0.02)	12	3K	130M
1399/06/22	41,490	41,490	41,490	41,490	(3.0)	66	673K	28B
1399/06/19	41,508	41,508	41,508	42,773	(0.04)	16	6K	269M
1399/06/18	40,662	40,662	40,662	42,791	(0.03)	8	2K	99M
1399/06/17	41,645	41,645	41,645	42,802	(0.3)	11	47K	2B
1399/06/16	41,805	41,805	41,805	42,932	(0.38)	35	59K	2B
1399/06/15	41,885	41,885	41,885	43,097	(0.19)	32	30K	1B
1399/06/12	41,086	41,086	41,086	43,180	(0.16)	23	14K	592M
1399/06/11	42,003	42,003	42,003	43,248	(0.12)	11	19K	797M
1399/06/10	42,285	42,285	42,285	43,302	(0.67)	52	102K	4B
1399/06/05	43,542	43,542	43,542	43,592	(2.89)	172	396K	17B
1399/06/04	44,454	44,454	44,454	44,888	(4.07)	128	335K	15B
1399/06/03	46,301	46,301	46,301	46,793	(1.97)	58	269K	12B
1399/06/02	47,511	47,511	47,511	47,732	(2.55)	133	349K	17B
1399/06/01	50,152	47,232	50,152	48,980	0.59	1,206	2M	120B
1399/05/29	48,692	48,692	48,692	48,692	3.00	593	2M	107B
1399/05/28	47,274	47,274	47,274	47,274	3.00	1,091	2M	108B
1399/05/27	45,956	45,081	45,956	45,898	4.87	2,108	4M	205B
1399/05/26	43,768	43,768	43,768	43,768	3.00	373	1M	64B
1399/05/25	42,495	42,405	42,495	42,494	3.00	1,104	3M	117B
1399/05/22	41,258	41,000	41,258	41,258	3.00	808	2M	75B
1399/05/21	41,300	37,386	41,320	40,057	1.79	2,170	4M	162B
1399/05/20	39,437	38,800	39,437	39,353	2.78	871	2M	61B
1399/05/19	38,291	38,056	38,291	38,289	2.99	766	2M	79B
1399/05/15	35,387	35,387	37,575	37,176	1.91	1,196	3M	109B
1399/05/14	38,056	35,840	38,056	36,481	(1.26)	2,273	5M	175B
1399/05/13	36,962	36,258	36,962	36,948	4.96	868	2M	89B
1399/05/12	35,202	35,202	35,202	35,202	3.00	133	604K	21B
1399/05/11	34,177	34,177	34,177	34,177	3.00	245	750K	26B
1399/05/08	33,182	33,182	33,182	33,182	3.00	613	1M	45B
1399/05/07	32,216	32,216	32,216	32,216	5.00	402	1M	46B
1399/05/06	30,682	30,682	30,682	30,682	3.00	430	1M	32B
1399/05/05	29,790	29,250	29,790	29,789	2.99	841	3M	89B
1399/05/04	28,925	28,500	28,925	28,923	2.99	329	817K	24B
1399/05/01	28,080	26,660	28,157	28,083	2.73	1,075	2M	63B
1399/04/31	26,737	25,989	27,595	27,337	2.03	1,443	4M	96B
1399/04/30	26,000	25,601	27,140	26,792	1.68	1,111	3M	75B
1399/04/29	26,565	25,383	26,565	26,350	2.16	1,024	2M	62B
1399/04/28	25,804	25,300	25,804	25,792	2.95	592	1M	29B
1399/04/25	26,000	26,000	26,780	25,053	1.95	55	206K	5B
1399/04/18	25,000	24,749	26,000	25,073	(1.73)	1,149	2M	50B
1399/04/17	26,400	25,286	26,400	25,514	(2.12)	1,002	2M	42B
1399/04/16	26,309	25,800	26,309	26,067	2.03	1,415	2M	48B
1399/04/15	25,682	24,912	26,450	25,549	(0.52)	1,002	2M	46B
1399/04/14	26,990	25,608	26,990	25,682	(2.72)	1,088	2M	44B
1399/04/11	27,000	25,800	27,100	26,399	0.03	937	1M	37B
1399/04/10	25,670	25,670	26,512	26,391	2.53	1,141	2M	62B
1399/04/09	25,402	25,402	26,459	25,740	(1.71)	940	2M	52B
1399/04/08	27,135	25,993	27,135	26,187	(2.27)	737	2M	41B
1399/04/07	26,050	25,701	27,032	26,796	2.10	781	2M	42B
1399/04/04	26,228	26,228	27,070	26,245	(2.94)	799	1M	37B
1399/04/03	27,900	26,897	27,900	27,039	(2.48)	1,838	4M	98B
1399/04/02	28,100	27,000	28,400	27,728	0.24	1,360	2M	61B
1399/04/01	27,665	27,300	27,665	27,661	2.98	1,331	4M	103B
1399/03/31	27,000	26,000	27,257	26,860	1.50	1,123	2M	64B
1399/03/27	26,868	26,000	26,868	26,464	1.45	999	2M	49B
1399/03/26	25,932	25,500	26,251	26,086	2.35	1,018	2M	57B
1399/03/25	26,444	25,431	26,444	25,487	(2.78)	999	2M	63B
1399/03/24	26,870	25,773	26,870	26,217	(0.64)	1,005	2M	53B
1399/03/21	27,298	25,888	27,298	26,386	(0.7)	914	2M	41B
1399/03/20	26,450	26,400	26,587	26,572	2.94	776	2M	56B
1399/03/19	25,050	24,741	26,271	25,813	1.20	1,208	3M	84B
1399/03/18	26,022	24,767	26,236	25,506	(0.1)	1,313	3M	64B
1399/03/17	25,541	24,445	25,686	25,532	2.38	719	2M	62B
1399/03/13	25,000	24,523	25,600	24,938	(1.36)	990	2M	50B
1399/03/12	25,167	25,167	26,199	25,281	(2.56)	777	2M	52B
1399/03/11	27,029	25,455	27,029	25,945	(1.13)	799	2M	56B
1399/03/10	25,099	25,099	26,513	26,242	1.95	867	2M	49B
1399/03/07	25,741	25,741	25,741	25,741	(3.0)	365	1M	30B
1399/03/06	26,265	26,265	26,265	26,537	(1.99)	248	499K	13B
1399/03/03	27,479	25,879	27,479	27,077	1.49	2,234	5M	142B
1399/02/31	26,679	26,669	26,679	26,679	3.00	1,199	7M	176B
1399/02/30	25,902	25,902	25,902	25,902	5.00	538	4M	106B
1399/02/29	24,669	24,669	24,669	24,669	3.00	137	945K	23B
1399/02/28	23,951	23,951	23,951	23,951	3.00	464	2M	60B
1399/02/27	23,573	22,205	23,574	23,254	1.60	728	2M	40B
1399/02/24	22,000	22,000	23,182	22,888	1.69	732	1M	27B
1399/02/23	23,400	22,266	23,400	22,507	(1.95)	707	2M	46B
1399/02/22	23,200	22,922	23,630	22,954	(2.86)	641	1M	33B
1399/02/21	24,470	23,077	24,470	23,630	(0.67)	762	1M	34B
1399/02/20	23,780	23,200	23,833	23,790	2.81	734	2M	40B
1399/02/17	23,115	23,115	23,505	23,139	(2.9)	691	1M	27B
1399/02/16	24,000	23,505	24,750	23,829	(1.66)	929	2M	46B
1399/02/15	25,200	23,742	25,200	24,231	(1.0)	1,418	3M	68B
1399/02/14	24,476	24,476	24,476	24,476	3.00	605	1M	34B
1399/02/13	23,764	23,764	23,764	23,764	3.00	469	1M	27B
1399/02/10	22,510	22,510	23,834	23,072	(0.58)	1,780	4M	83B
1399/02/09	23,843	23,129	23,843	23,206	(2.68)	463	767K	18B
1399/02/08	23,710	23,709	24,775	23,844	(2.45)	1,064	2M	44B
1399/02/07	25,002	23,546	25,002	24,442	0.69	1,143	2M	60B
1399/02/06	24,274	24,274	24,274	24,274	3.00	354	928K	23B
1399/02/03	23,590	23,000	23,674	23,567	2.53	413	1M	26B
1399/02/02	23,000	22,610	23,450	22,985	0.21	919	2M	46B
1399/02/01	22,980	22,531	23,500	22,936	(1.14)	877	2M	38B
1399/01/31	24,000	22,602	24,000	23,200	(0.43)	1,388	2M	51B
1399/01/30	23,305	23,002	23,306	23,301	2.97	1,147	2M	47B
1399/01/27	21,815	21,815	22,938	22,628	0.62	1,251	2M	45B
1399/01/26	22,155	22,155	22,155	22,489	(1.54)	346	456K	10B
1399/01/25	23,101	22,819	23,101	22,840	(2.91)	811	1M	33B
1399/01/24	23,789	22,611	23,789	23,524	1.85	1,801	3M	70B
1399/01/23	23,110	22,437	23,110	23,097	2.94	766	2M	48B
1399/01/20	22,437	22,437	22,437	22,437	5.00	490	1M	24B
1399/01/19	21,620	21,620	21,620	21,369	1.80	262	600K	13B
1399/01/18	21,106	21,106	21,106	20,991	2.44	456	811K	17B
1399/01/17	20,297	20,040	20,726	20,492	1.83	789	2M	31B
1399/01/16	20,001	19,459	20,499	20,123	0.31	1,356	2M	42B
1399/01/11	20,001	20,001	20,190	20,060	(2.71)	598	934K	19B
1399/01/10	21,039	20,001	21,039	20,619	0.94	1,124	2M	31B
1399/01/09	20,448	20,150	20,448	20,427	4.89	608	1M	21B
1399/01/06	19,500	19,425	19,500	19,475	2.86	395	1M	20B
1399/01/05	19,263	19,000	19,263	18,933	1.24	249	447K	9B
1398/12/28	18,500	18,014	18,932	18,702	1.75	449	711K	13B
1398/12/27	18,999	18,008	18,999	18,381	(0.99)	541	745K	14B
1398/12/26	19,191	18,205	19,191	18,564	(1.09)	483	546K	10B
1398/12/25	18,405	18,405	19,248	18,768	(1.09)	329	386K	7B
1398/12/24	18,560	18,541	19,600	18,974	(0.73)	333	363K	7B
1398/12/21	18,959	18,959	19,699	19,114	(4.22)	1,166	1M	29B
1398/12/20	19,446	19,446	19,446	19,956	(0.45)	115	148K	3B
1398/12/19	19,573	19,573	19,573	20,047	(0.65)	186	213K	4B
1398/12/17	20,025	19,821	20,025	20,178	(1.25)	461	422K	8B
1398/12/14	21,059	20,000	21,059	20,434	(0.11)	975	1M	26B
1398/12/13	20,470	20,300	20,471	20,456	2.92	892	2M	41B
1398/12/12	20,100	19,366	20,160	19,875	1.54	1,475	3M	52B
1398/12/11	19,464	19,464	20,055	19,573	(2.45)	1,481	3M	56B
1398/12/10	20,065	20,065	20,065	20,065	(3.0)	199	258K	5B
1398/12/07	20,890	20,100	20,890	20,685	1.99	907	2M	37B
1398/12/06	20,150	19,860	20,579	20,282	1.51	1,344	3M	69B
1398/12/05	20,556	19,500	20,556	19,980	(0.03)	1,139	2M	35B
1398/12/04	20,487	19,700	20,488	19,985	0.46	1,029	2M	30B
1398/12/03	19,108	19,108	20,288	19,893	0.99	661	1M	27B
1398/11/30	19,950	19,021	19,950	19,698	1.64	829	1M	25B
1398/11/29	20,000	19,238	20,000	19,380	(2.28)	727	1M	21B
1398/11/28	20,543	19,347	20,543	19,832	(0.57)	1,275	2M	42B
1398/11/27	19,945	19,945	19,945	19,945	3.00	87	194K	4B
1398/11/26	19,597	18,700	19,634	19,365	1.58	701	1M	27B
1398/11/23	19,550	18,500	19,550	19,063	0.40	705	866K	17B
1398/11/21	19,450	18,318	19,450	18,987	0.55	1,002	2M	35B
1398/11/20	18,519	18,519	19,477	18,884	(1.08)	1,097	2M	30B
1398/11/19	19,900	19,046	19,999	19,091	(2.77)	998	2M	36B
1398/11/16	19,740	19,558	20,200	19,635	(2.61)	908	1M	26B
1398/11/15	20,500	19,736	20,856	20,162	(0.9)	944	2M	43B
1398/11/14	20,200	20,165	20,914	20,346	(2.13)	1,661	3M	54B
1398/11/13	21,350	20,109	21,350	20,788	0.28	1,864	4M	91B
1398/11/12	20,729	20,729	20,729	20,729	3.00	84	263K	5B
1398/11/08	19,500	19,081	20,261	20,126	2.31	1,209	6M	121B
1398/11/07	19,650	19,648	19,980	19,671	(2.88)	736	1M	24B
1398/11/06	20,533	19,451	20,533	20,255	1.61	1,004	2M	35B
1398/11/05	19,979	19,302	19,982	19,935	4.75	297	696K	14B
1398/11/02	19,172	18,389	19,172	19,031	2.24	1,044	2M	35B
1398/11/01	18,614	18,614	18,614	18,614	3.00	139	569K	11B
1398/10/30	18,072	18,072	18,072	18,072	3.00	94	130K	2B
1398/10/29	17,700	16,800	17,737	17,546	1.89	529	736K	13B
1398/10/28	17,229	17,011	17,229	17,221	2.95	692	2M	30B
1398/10/25	16,372	15,902	16,862	16,728	2.17	517	1M	19B
1398/10/24	16,870	16,216	16,870	16,372	(2.06)	656	1M	24B
1398/10/23	17,195	16,265	17,195	16,717	(0.29)	841	2M	26B
1398/10/22	16,838	16,349	16,838	16,766	2.56	867	3M	51B
1398/10/21	16,348	16,348	16,348	16,348	2.00	34	58K	951M
1398/10/18	16,028	16,028	16,028	16,028	(2.0)	16	9K	148M
1398/10/17	16,354	16,354	16,534	16,355	(2.99)	186	614K	10B
1398/10/15	16,846	16,846	17,300	16,859	(2.93)	636	2M	26B
1398/10/14	17,367	17,367	17,367	17,367	(3.0)	64	55K	953M
1398/10/11	17,906	17,600	17,906	17,904	2.99	313	799K	14B
1398/10/10	17,582	16,666	17,582	17,385	1.85	992	2M	35B
1398/10/09	16,955	16,601	17,105	17,070	4.78	1,092	2M	41B
1398/10/08	16,339	15,900	16,339	16,291	2.69	1,203	4M	61B
1398/10/07	15,864	15,864	15,864	15,864	3.00	239	2M	29B
1398/10/04	14,810	14,512	15,407	15,402	2.96	524	5M	73B
1398/10/03	14,608	14,600	15,300	14,959	(0.09)	256	387K	6B
1398/10/02	15,400	14,819	15,400	14,972	(2.0)	332	593K	9B
1398/10/01	15,848	15,000	15,848	15,277	(0.71)	300	473K	7B
1398/09/30	15,779	15,007	15,779	15,387	0.38	208	486K	7B
1398/09/27	16,096	15,215	16,096	15,329	(2.26)	368	501K	8B
1398/09/26	15,800	15,401	15,800	15,684	2.06	360	511K	8B
1398/09/25	15,299	14,819	15,700	15,368	0.82	445	1M	22B
1398/09/24	15,682	14,930	15,682	15,243	0.11	423	541K	8B
1398/09/23	15,150	14,695	15,270	15,226	2.70	377	1M	19B
1398/09/20	14,681	14,681	15,300	14,826	(2.04)	270	450K	7B
1398/09/19	15,377	14,800	15,377	15,135	1.37	372	591K	9B
1398/09/18	14,202	14,202	14,979	14,930	2.66	441	1M	19B
1398/09/17	14,656	14,250	14,997	14,543	(0.68)	404	611K	9B
1398/09/16	15,250	14,576	15,296	14,643	(2.55)	492	939K	14B
1398/09/13	15,343	14,715	15,343	15,026	0.84	374	603K	9B
1398/09/12	14,965	14,323	14,965	14,901	2.55	380	924K	14B
1398/09/11	14,603	13,754	14,604	14,530	2.48	491	1M	16B
1398/09/10	14,266	13,999	14,267	14,179	2.35	329	731K	10B
1398/09/09	13,855	13,780	13,855	13,853	2.98	311	1M	14B
1398/09/06	13,700	13,100	13,700	13,452	(0.01)	262	416K	6B
1398/09/05	13,781	13,333	13,781	13,453	0.55	268	463K	6B
1398/09/04	13,181	13,180	13,443	13,380	2.51	300	743K	10B
1398/09/03	13,200	12,901	13,260	13,052	(0.93)	359	768K	10B
1398/09/02	13,484	12,904	13,484	13,174	0.63	276	535K	7B
1398/08/29	13,122	12,980	13,122	13,092	2.76	270	475K	6B
1398/08/28	12,699	12,404	12,961	12,740	1.24	132	656K	8B
1398/08/27	12,577	12,577	12,901	12,584	(2.94)	133	275K	3B
1398/08/26	12,965	12,965	12,965	12,965	(2.99)	20	14K	180M
1398/08/25	13,601	13,356	13,696	13,365	(2.93)	113	255K	3B
1398/08/22	14,120	13,298	14,120	13,769	0.44	175	243K	3B
1398/08/21	13,649	13,401	13,712	13,709	2.97	295	938K	13B
1398/08/20	13,328	12,855	13,332	13,313	2.85	470	2M	22B
1398/08/19	13,100	12,792	13,380	12,944	(1.84)	146	401K	5B
1398/08/18	13,000	12,972	13,520	13,187	(1.01)	43	80K	1B
1398/08/14	13,079	13,000	13,499	13,321	1.18	46	115K	2B
1398/08/13	13,300	13,100	13,519	13,166	(2.51)	92	203K	3B
1398/08/12	13,610	13,201	13,670	13,505	0.24	92	221K	3B
1398/08/11	13,703	13,285	13,850	13,472	(1.63)	153	325K	4B
1398/08/08	13,850	13,180	13,968	13,695	0.98	522	1M	18B
1398/08/06	14,200	13,375	14,201	13,562	(1.64)	309	1M	14B
1398/08/04	14,148	13,400	14,200	13,788	(0.11)	100	479K	7B
1398/08/01	14,001	13,400	14,143	13,803	0.52	192	559K	8B
1398/07/30	14,153	13,329	14,153	13,732	(0.07)	106	374K	5B
1398/07/29	13,724	13,724	14,295	13,741	(2.88)	194	2M	21B
1398/07/28	14,148	14,148	14,148	14,148	(5.0)	2	5K	72M
1398/07/24	14,892	14,892	14,892	14,892	(3.0)	9	19K	287M
1398/07/23	15,352	15,352	15,352	15,352	(3.0)	5	9K	144M
1398/07/22	15,826	15,826	15,826	15,826	(3.0)	30	22K	346M
1398/07/21	17,155	16,217	17,155	16,315	(2.41)	309	1M	17B
1398/07/20	16,719	16,510	16,723	16,718	2.97	277	916K	15B
1398/07/17	15,510	15,510	16,290	16,236	2.66	151	359K	6B
1398/07/16	15,978	15,048	15,978	15,816	1.95	397	2M	34B
1398/07/15	15,513	15,513	15,513	15,513	2.99	3	741	11M
1398/07/14	15,062	15,050	15,062	15,062	3.00	206	2M	29B
1398/07/13	14,624	14,624	14,624	14,624	2.99	34	257K	4B
1398/07/10	14,200	13,850	14,222	14,199	2.83	80	381K	5B
1398/07/09	13,808	13,808	13,808	13,808	3.00	24	374K	5B
1398/07/08	13,406	13,406	13,406	13,406	3.00	5	4K	48M
1398/07/07	13,022	12,890	13,022	13,016	2.95	284	2M	22B
1398/07/06	12,643	12,643	12,643	12,643	3.00	4	2K	27M
1398/07/03	12,275	12,111	12,275	12,275	3.00	84	721K	9B
1398/07/02	11,920	11,580	11,920	11,918	4.35	177	2M	24B
1398/07/01	10,918	10,918	11,573	11,421	4.66	11	15K	177M
1398/06/31	10,917	10,702	10,918	10,912	2.59	149	833K	9B
1398/06/30	10,887	10,282	10,918	10,637	(1.54)	403	2M	21B
1398/06/27	10,918	10,306	10,918	10,803	(1.05)	552	4M	40B
1398/06/26	10,918	10,918	10,918	10,918	3.00	7	56K	613M
1398/06/25	10,600	10,600	10,600	10,600	6.00	13	307K	3B
1398/06/13	10,000	10,000	10,000	10,000	900.00	613	12M	116B