Name: پشم بافی توس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پشم‌ بافی‌ توس
نتوس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	1,844	1,800	1,844	1,839	2.68	156	18M	32B
1405/06/28	1,804	1,709	1,804	1,791	2.23	329	68M	122B
1405/06/25	1,752	1,752	1,752	1,752	3.00	27	3M	5B
1405/06/24	1,739	1,739	1,739	1,701	0.71	17	574K	999M
1405/06/23	1,692	1,692	1,692	1,689	2.80	23	2M	4B
1405/06/22	1,656	1,656	1,656	1,643	2.18	20	2M	3B
1405/06/21	1,640	1,640	1,640	1,608	0.94	25	785K	1B
1405/06/18	1,631	1,631	1,631	1,593	0.57	21	485K	791M
1405/06/17	1,584	1,584	1,584	1,584	2.99	23	3M	4B
1405/06/16	1,570	1,570	1,570	1,538	0.85	36	691K	1B
1405/06/15	1,541	1,541	1,541	1,525	1.87	27	2M	2B
1405/06/14	1,523	1,523	1,523	1,497	1.22	23	1M	2B
1405/06/11	1,479	1,479	1,479	1,479	2.99	39	1M	2B
1405/06/10	1,436	1,436	1,436	1,436	2.94	18	1M	2B
1405/06/09	1,395	1,395	1,395	1,395	2.95	31	415K	579M
1405/06/08	1,355	1,355	1,355	1,355	2.96	23	1M	1B
1405/06/07	1,355	1,355	1,355	1,355	2.96	23	1M	1B
1405/06/04	1,316	1,316	1,316	1,316	2.97	29	3M	4B
1405/06/03	1,316	1,316	1,316	1,316	2.97	15	332K	437M
1405/06/02	1,278	1,278	1,278	1,278	2.98	27	509K	650M
1405/06/01	1,278	1,278	1,278	1,278	2.98	4	15K	19M
1405/04/20	9,930	9,670	9,930	9,920	2.80	199	5M	52B
1405/04/17	9,820	9,820	9,820	9,820	2.94	30	779K	8B
1405/04/16	9,480	9,200	9,590	9,540	2.36	126	5M	46B
1405/04/15	9,650	9,150	9,650	9,320	(1.17)	107	2M	15B
1405/04/14	9,650	9,150	9,650	9,320	(1.17)	107	2M	15B
1405/04/13	9,650	9,150	9,650	9,320	(1.17)	107	2M	15B
1405/04/10	9,650	9,150	9,650	9,320	(1.17)	107	2M	15B
1405/04/09	9,430	9,290	9,430	9,430	2.95	117	2M	22B
1405/04/08	9,160	9,160	9,160	9,160	2.92	40	2M	18B
1405/04/07	8,900	8,900	8,900	8,900	2.89	29	881K	8B
1405/04/06	8,830	8,830	8,830	8,650	0.82	12	216K	2B
1405/04/03	8,800	8,800	8,800	8,580	0.35	21	109K	960M
1405/04/01	8,550	8,540	8,550	8,550	2.89	79	1M	12B
1405/03/31	8,480	8,480	8,480	8,310	0.85	20	228K	2B
1405/03/30	8,320	8,320	8,320	8,240	1.98	51	556K	5B
1405/03/27	8,400	8,060	8,400	8,080	(2.65)	45	502K	4B
1405/03/26	8,530	8,070	8,550	8,300	(0.12)	57	705K	6B
1405/03/25	8,310	8,300	8,310	8,310	2.97	63	1M	9B
1405/03/24	8,080	7,850	8,080	8,070	2.80	50	1M	9B
1405/03/23	7,850	7,850	7,850	7,850	2.88	12	101K	790M
1405/03/20	7,690	7,400	7,690	7,630	1.73	45	551K	4B
1405/03/19	7,500	7,310	7,500	7,500	2.88	38	926K	7B
1405/03/18	7,290	7,290	7,290	7,290	(2.8)	7	94K	688M
1405/03/17	7,630	7,310	7,630	7,500	1.21	50	552K	4B
1405/03/16	7,750	7,330	7,750	7,410	(1.85)	32	433K	3B
1405/03/13	7,830	7,400	7,830	7,550	(0.92)	32	340K	3B
1405/03/12	7,700	7,420	7,700	7,620	1.87	30	221K	2B
1405/03/11	7,500	7,290	7,500	7,480	2.61	96	2M	16B
1405/03/10	7,290	7,290	7,290	7,290	2.97	18	282K	2B
1405/03/09	7,080	7,080	7,080	7,080	2.91	32	523K	4B
1405/03/06	6,900	6,600	6,980	6,880	1.33	45	483K	3B
1405/03/05	6,900	6,600	6,980	6,880	1.33	45	483K	3B
1405/03/04	7,070	6,670	7,070	6,790	(1.16)	132	2M	13B
1405/03/03	6,860	6,860	6,870	6,870	3.00	30	482K	3B
1405/03/02	6,290	6,290	6,670	6,670	2.93	76	1M	9B
1405/02/30	6,830	6,460	6,830	6,480	(2.56)	72	1M	9B
1405/02/29	6,650	6,650	6,650	6,650	(2.92)	17	389K	3B
1404/12/09	7,030	6,650	7,030	6,750	(1.46)	20	154K	1B
1404/12/06	7,050	6,700	7,050	6,850	(0.58)	57	596K	4B
1404/12/05	7,110	6,740	7,110	6,890	(0.72)	34	292K	2B
1404/12/04	7,030	6,690	7,050	6,940	1.31	38	311K	2B
1404/12/03	7,000	6,690	7,000	6,850	(0.44)	14	103K	703M
1404/12/02	7,060	6,800	7,060	6,880	(1.85)	14	170K	1B
1404/11/29	7,110	6,830	7,170	7,010	(0.28)	24	458K	3B
1404/11/28	7,090	7,000	7,090	7,030	(0.14)	21	241K	2B
1404/11/27	7,100	6,980	7,100	7,040	0.57	30	266K	2B
1404/11/26	7,070	6,790	7,090	7,000	0.29	11	173K	1B
1404/11/25	7,050	6,860	7,280	6,980	(1.27)	41	385K	3B
1404/11/21	7,070	6,900	7,150	7,070	0.43	32	358K	3B
1404/11/20	7,100	7,030	7,100	7,040	(2.76)	29	464K	3B
1404/11/19	7,490	7,100	7,490	7,240	(0.96)	26	388K	3B
1404/11/18	7,270	7,240	7,320	7,310	2.81	39	630K	5B
1404/11/14	7,270	6,930	7,270	7,110	(0.42)	37	435K	3B
1404/11/13	7,050	6,900	7,190	7,140	2.15	46	733K	5B
1404/11/12	6,890	6,890	7,270	6,990	(1.55)	17	312K	2B
1404/11/11	7,010	7,010	7,100	7,100	(1.66)	33	294K	2B
1404/11/08	7,120	7,120	7,530	7,220	(1.63)	58	1M	8B
1404/11/07	7,340	7,340	7,340	7,340	(2.91)	94	1M	11B
1404/11/06	7,560	7,560	7,560	7,560	(2.95)	5	70K	530M
1404/11/05	8,150	7,730	8,150	7,790	(2.14)	37	281K	2B
1404/11/04	8,240	7,760	8,240	7,960	(0.5)	95	1M	8B
1404/11/01	8,010	7,860	8,020	8,000	2.70	52	549K	4B
1404/10/30	8,010	7,670	8,010	7,790	(1.39)	48	674K	5B
1404/10/29	8,090	7,750	8,090	7,900	0.25	39	630K	5B
1404/10/28	8,050	7,700	8,050	7,880	0.77	37	483K	4B
1404/10/24	7,820	7,820	7,820	7,820	(2.98)	13	117K	918M
1404/10/23	8,430	8,010	8,430	8,060	(2.3)	49	504K	4B
1404/10/22	8,610	8,110	8,610	8,250	(1.32)	69	755K	6B
1404/10/21	8,360	8,360	8,370	8,360	(2.9)	20	159K	1B
1404/10/20	8,880	8,540	8,880	8,610	(2.16)	17	149K	1B
1404/10/17	9,120	8,640	9,120	8,800	(0.68)	74	760K	7B
1404/10/16	8,890	8,450	8,890	8,860	2.55	116	3M	26B
1404/10/15	8,680	8,510	8,690	8,640	2.37	90	2M	13B
1404/10/14	8,530	8,150	8,530	8,440	1.81	101	1M	9B
1404/10/10	8,080	8,080	8,560	8,290	(0.36)	100	2M	14B
1404/10/09	8,330	8,310	8,350	8,320	(2.8)	41	211K	2B
1404/10/08	8,970	8,520	8,970	8,560	(2.51)	67	1M	11B
1404/10/07	9,200	8,690	9,200	8,780	(1.9)	104	1M	12B
1404/10/06	9,230	8,740	9,230	8,950	(0.22)	129	2M	14B
1404/10/03	8,750	8,750	9,010	8,970	2.51	140	2M	20B
1404/10/02	8,840	8,360	8,860	8,750	1.63	365	9M	78B
1404/10/01	8,990	8,480	8,990	8,610	(1.49)	109	1M	12B
1404/09/30	9,150	8,630	9,150	8,740	(1.69)	156	4M	31B
1404/09/29	8,850	8,850	8,900	8,890	2.77	60	985K	9B
1404/09/26	8,700	8,510	8,700	8,650	2.37	31	603K	5B
1404/09/25	8,450	8,280	8,450	8,450	2.92	101	2M	16B
1404/09/24	7,840	7,840	8,290	8,210	1.99	43	507K	4B
1404/09/23	8,070	7,830	8,070	8,050	2.68	119	2M	16B
1404/09/22	8,040	7,620	8,060	7,840	0.13	92	1M	9B
1404/09/19	7,800	7,650	7,840	7,830	2.76	66	2M	14B
1404/09/18	7,620	7,600	7,620	7,620	2.97	66	868K	7B
1404/09/17	7,390	7,390	7,400	7,400	2.92	53	538K	4B
1404/09/16	7,020	6,930	7,230	7,190	2.42	76	2M	14B
1404/09/15	7,090	6,820	7,090	7,020	0.43	31	441K	3B
1404/09/12	7,070	6,780	7,070	6,990	1.45	25	390K	3B
1404/09/11	7,140	6,810	7,140	6,890	(1.85)	53	632K	4B
1404/09/10	7,020	7,020	7,020	7,020	2.93	6	37K	257M
1404/09/09	7,080	6,730	7,080	6,820	(1.59)	45	700K	5B
1404/09/08	7,280	6,890	7,280	6,930	(2.39)	51	615K	4B
1404/09/05	7,390	7,080	7,390	7,100	(2.61)	75	516K	4B
1404/09/04	7,120	7,110	7,310	7,290	0.28	8	226K	2B
1404/08/24	7,440	7,210	7,440	7,270	(2.15)	25	581K	4B
1404/08/21	7,600	7,230	7,600	7,430	(0.27)	15	99K	721M
1404/08/20	7,690	7,330	7,690	7,450	(0.27)	41	318K	2B
1404/08/19	7,590	7,200	7,600	7,470	1.08	46	641K	5B
1404/08/18	7,400	7,260	7,400	7,390	2.78	118	2M	14B
1404/08/17	7,140	6,860	7,250	7,190	2.13	68	931K	7B
1404/08/14	6,880	6,860	7,100	7,040	(0.14)	22	140K	978M
1404/08/13	7,160	6,850	7,160	7,050	1.29	34	542K	4B
1404/08/12	6,940	6,830	7,020	6,960	2.05	44	830K	6B
1404/08/11	7,130	6,740	7,130	6,820	(1.73)	69	1M	7B
1404/08/10	7,130	6,850	7,130	6,940	0.14	38	467K	3B
1404/08/07	7,120	6,730	7,120	6,930	0.0	95	1M	9B
1404/08/06	6,930	6,930	6,930	6,930	2.97	8	117K	808M
1404/08/05	6,730	6,730	6,730	6,730	2.91	11	71K	475M
1404/08/04	6,540	6,540	6,540	6,540	2.99	11	193K	1B
1404/07/30	6,500	6,500	6,500	6,350	0.47	8	112K	725M
1404/07/29	6,490	6,490	6,490	6,320	0.16	10	52K	336M
1404/07/28	6,470	6,470	6,470	6,310	0.32	12	86K	553M
1404/07/27	6,390	6,390	6,390	6,290	1.29	14	284K	2B
1404/07/26	6,370	6,370	6,370	6,210	0.32	14	87K	551M
1404/07/23	6,190	6,190	6,190	6,190	3.00	53	1M	7B
1404/07/22	6,020	5,860	6,020	6,010	2.74	94	2M	11B
1404/07/21	5,850	5,850	5,850	5,850	2.99	9	338K	2B
1404/07/19	5,680	5,680	5,680	5,680	2.90	41	349K	2B
1404/07/16	5,390	5,380	5,580	5,520	(0.18)	39	550K	3B
1404/07/15	5,640	5,420	5,640	5,530	(0.18)	37	466K	3B
1404/07/14	5,640	5,410	5,660	5,540	(0.54)	38	732K	4B
1404/07/13	5,650	5,430	5,670	5,570	(0.36)	33	499K	3B
1404/07/12	5,450	5,450	5,600	5,590	(0.36)	59	451K	2B
1404/07/09	5,470	5,470	5,470	5,610	(0.36)	23	429K	2B
1404/07/08	5,640	5,480	5,640	5,630	(0.18)	19	215K	1B
1404/07/07	5,800	5,500	5,800	5,640	(0.35)	41	514K	3B
1404/07/06	5,540	5,500	5,700	5,660	(0.18)	29	215K	1B
1404/06/31	5,500	5,500	5,500	5,670	0.0	3	40K	219M
1404/06/30	5,770	5,650	5,770	5,670	(4.55)	13	152K	859M
1404/06/29	5,770	5,770	5,770	5,940	0.0	2	21K	119M
1404/06/26	5,770	5,770	5,770	5,940	0.0	5	29K	169M
1404/06/25	5,770	5,770	5,770	5,940	0.0	2	10K	58M
1404/06/24	5,770	5,770	5,770	5,940	0.0	8	76K	439M
1404/06/23	5,770	5,770	5,770	5,940	0.0	13	76K	438M
1404/06/22	6,010	5,770	6,010	5,940	0.0	15	229K	1B
1404/06/18	5,880	5,880	6,000	5,940	(1.98)	81	2M	13B
1404/06/17	5,880	5,880	5,880	6,060	0.0	2	47K	274M
1404/06/16	5,880	5,880	5,880	6,060	0.0	1	34K	198M
1404/06/15	5,900	5,900	5,900	6,060	(0.33)	13	413K	2B
1404/06/12	5,900	5,900	5,900	6,080	0.0	3	38K	227M
1404/06/11	6,080	6,080	6,080	6,080	(4.85)	15	414K	3B
1404/06/09	6,200	6,200	6,200	6,390	0.0	1	14K	85M
1404/06/08	6,200	6,200	6,200	6,390	0.0	1	21K	128M
1404/06/05	6,200	6,200	6,200	6,390	0.0	3	33K	202M
1404/06/04	6,200	6,200	6,200	6,390	0.0	2	21K	128M
1404/06/03	6,200	6,200	6,200	6,390	0.0	1	14K	85M
1404/06/01	6,390	6,390	6,390	6,390	(4.91)	1	14K	87M
1404/05/29	6,520	6,520	6,520	6,720	0.0	1	17K	108M
1404/05/28	6,520	6,520	6,520	6,720	0.0	1	14K	89M
1404/05/27	6,520	6,520	6,520	6,720	0.0	2	31K	200M
1404/05/26	6,520	6,520	6,520	6,720	0.0	1	31K	200M
1404/05/25	6,520	6,520	6,520	6,720	0.0	2	29K	187M
1404/05/22	6,720	6,720	6,720	6,720	(4.95)	1	14K	92M
1404/05/21	6,860	6,860	6,860	7,070	0.0	1	14K	94M
1404/05/20	6,860	6,860	6,860	7,070	0.0	1	14K	94M
1404/05/19	6,860	6,860	6,860	7,070	0.0	1	14K	94M
1404/05/18	6,860	6,860	6,860	7,070	0.0	2	14K	94M
1404/05/15	6,860	6,860	6,860	7,070	0.0	2	35K	239M
1404/05/14	7,070	7,070	7,070	7,070	(4.97)	1	14K	96M
1404/05/13	7,220	7,220	7,220	7,440	0.0	2	14K	98M
1404/05/12	7,220	7,220	7,220	7,440	0.0	1	14K	98M
1404/05/11	7,220	7,220	7,220	7,440	0.0	1	14K	98M
1404/05/08	7,220	7,220	7,220	7,440	0.0	2	21K	149M
1404/05/07	7,220	7,220	7,220	7,440	0.0	2	14K	98M
1404/05/06	7,220	7,220	7,220	7,440	0.0	2	21K	152M
1404/04/29	7,300	7,300	7,300	7,520	0.0	2	11K	79M
1404/04/28	7,300	7,300	7,300	7,520	0.0	2	20K	144M
1404/04/25	7,300	7,300	7,300	7,520	0.0	1	8K	57M
1404/04/24	7,160	7,160	7,160	7,520	(0.13)	4	72K	513M
1404/04/23	7,310	7,310	7,310	7,530	0.0	2	12K	88M
1404/04/22	7,310	7,310	7,310	7,530	0.0	2	17K	124M
1404/04/21	7,310	7,310	7,310	7,530	0.0	1	8K	57M
1404/04/18	7,310	7,310	7,310	7,530	0.0	1	7K	52M
1404/04/17	7,310	7,310	7,310	7,530	0.0	1	7K	51M
1404/04/16	7,190	7,190	7,190	7,530	(0.4)	23	245K	2B
1404/04/11	7,340	7,340	7,340	7,560	0.0	2	16K	118M
1404/04/10	7,340	7,340	7,340	7,560	0.0	2	10K	73M
1404/04/09	7,340	7,340	7,340	7,560	0.0	1	15K	110M
1404/04/08	7,350	7,350	7,350	7,560	(0.13)	1	107K	784M
1404/04/07	7,360	7,360	7,360	7,570	(0.13)	2	116K	853M
1404/03/21	7,380	7,380	7,380	7,580	(0.26)	12	262K	2B
1404/03/20	7,800	7,370	7,800	7,600	0.13	76	1M	8B
1404/03/19	7,840	7,400	7,840	7,590	(0.39)	61	919K	7B
1404/03/18	7,520	7,520	7,520	7,620	(1.68)	40	1M	11B
1404/03/17	7,530	7,530	7,530	7,750	(0.13)	8	167K	1B
1404/03/13	7,800	7,540	7,800	7,760	(0.13)	45	601K	5B
1404/03/12	7,600	7,600	7,600	7,770	(0.77)	28	620K	5B
1404/03/11	7,980	7,610	7,980	7,830	(0.13)	24	298K	2B
1404/03/10	7,970	7,640	7,970	7,840	(0.38)	44	815K	6B
1404/03/07	8,040	7,710	8,040	7,870	(0.88)	62	901K	7B
1404/03/06	8,110	7,760	8,190	7,940	(0.63)	76	1M	9B
1404/03/05	8,210	7,760	8,210	7,990	(0.13)	38	500K	4B
1404/03/04	8,190	7,790	8,190	8,000	(0.12)	56	530K	4B
1404/03/03	8,380	7,900	8,380	8,010	(1.6)	93	2M	14B
1404/02/31	7,950	7,820	8,220	8,140	1.88	269	4M	31B
1404/02/30	8,080	7,710	8,090	7,990	1.65	292	6M	46B
1404/02/29	7,940	7,940	7,940	7,860	1.95	44	2M	13B
1404/02/28	7,880	7,880	7,880	7,710	0.65	25	652K	5B
1404/02/27	7,840	7,840	7,840	7,660	0.52	27	511K	4B
1404/02/24	7,620	7,460	7,620	7,620	2.97	158	7M	50B
1404/02/23	7,560	7,210	7,570	7,400	0.68	107	1M	8B
1404/02/22	7,450	7,180	7,590	7,350	(0.68)	306	4M	33B
1404/02/21	7,210	7,210	7,210	7,400	(0.4)	9	322K	2B
1404/02/20	7,270	7,240	7,270	7,430	(0.4)	18	381K	3B
1404/02/17	7,540	7,280	7,540	7,460	(0.53)	84	926K	7B
1404/02/16	7,550	7,320	7,550	7,500	(0.53)	46	581K	4B
1404/02/15	7,600	7,340	7,600	7,540	(0.26)	31	422K	3B
1404/02/14	7,750	7,350	7,760	7,560	(0.13)	41	432K	3B
1404/02/13	7,720	7,360	7,720	7,570	(0.13)	22	195K	1B
1404/02/10	7,880	7,470	7,880	7,580	(1.56)	79	2M	11B
1404/02/09	7,890	7,480	7,890	7,700	(0.13)	35	248K	2B
1404/02/08	7,490	7,490	7,490	7,710	(0.13)	11	154K	1B
1404/02/07	7,500	7,500	7,500	7,720	(0.13)	10	85K	640M
1404/02/06	7,500	7,500	7,930	7,730	0.0	17	395K	3B
1404/02/03	7,970	7,530	7,970	7,730	(0.39)	36	493K	4B
1404/02/02	7,720	7,570	7,950	7,760	(0.51)	83	734K	6B
1404/02/01	7,940	7,650	8,000	7,800	(0.13)	103	1M	11B
1404/01/31	8,190	7,750	8,190	7,810	(2.13)	134	2M	19B
1404/01/30	7,970	7,740	8,200	7,980	0.13	22	423K	3B
1404/01/09	14,310	14,310	14,310	14,740	(0.07)	6	45K	650M
1404/01/06	14,310	14,310	14,310	14,750	0.0	1	4K	50M
1404/01/05	14,330	14,330	14,330	14,750	(0.14)	1	67K	955M
1403/12/28	14,340	14,340	14,340	14,770	(0.07)	4	22K	316M
1403/12/27	14,350	14,350	14,350	14,780	(0.07)	1	40K	569M
1403/12/20	14,360	14,360	14,360	14,790	(0.07)	4	29K	417M
1403/12/19	14,390	14,390	14,390	14,800	(0.2)	5	83K	1B
1403/12/18	14,400	14,400	14,400	14,830	(0.07)	1	35K	499M
1403/12/15	14,420	14,420	14,420	14,840	(0.13)	3	52K	752M
1403/12/14	14,170	14,170	14,170	14,860	(0.34)	8	86K	1B
1403/12/13	14,470	14,470	14,470	14,910	0.0	1	11K	164M
1403/12/12	14,490	14,490	14,490	14,910	(0.13)	3	73K	1B
1403/12/11	14,510	14,510	14,510	14,930	(0.13)	3	62K	898M
1403/12/08	14,520	14,520	14,520	14,950	(0.07)	1	45K	648M
1403/12/07	14,530	14,530	14,530	14,960	(0.07)	3	34K	494M
1403/12/06	14,620	14,620	15,100	14,970	(0.66)	44	330K	5B
1403/12/05	14,630	14,630	14,630	15,070	(0.07)	3	40K	586M
1403/12/04	14,360	14,360	14,360	15,080	(0.2)	3	55K	795M
1403/12/01	14,660	14,660	14,660	15,110	0.0	1	14K	200M
1403/11/30	14,690	14,690	14,690	15,110	(0.2)	4	82K	1B
1403/11/29	14,720	14,720	14,720	15,140	(0.2)	4	88K	1B
1403/11/28	14,720	14,720	14,720	15,170	0.0	1	10K	147M
1403/11/27	14,720	14,720	14,720	15,170	0.0	1	10K	147M
1403/11/23	14,750	14,750	14,750	15,170	(0.2)	3	101K	1B
1403/11/21	14,800	14,800	14,800	15,200	(0.33)	4	157K	2B
1403/11/17	14,840	14,840	14,840	15,250	(0.26)	7	121K	2B
1403/11/16	14,860	14,860	14,860	15,290	(0.13)	6	48K	719M
1403/11/15	14,880	14,880	14,880	15,310	(0.2)	12	75K	1B
1403/11/14	14,890	14,890	14,890	15,340	(0.07)	4	38K	568M
1403/11/13	15,290	14,930	15,290	15,350	(0.26)	22	145K	2B
1403/11/10	14,970	14,970	15,380	15,390	(0.26)	22	219K	3B
1403/11/08	15,310	14,990	15,310	15,430	(0.13)	21	78K	1B
1403/11/07	15,400	15,030	15,400	15,450	(0.26)	25	169K	3B
1403/11/06	15,090	15,090	15,500	15,490	(0.39)	39	211K	3B
1403/11/03	15,660	14,930	15,660	15,550	1.97	46	1M	21B
1403/11/02	14,880	14,880	14,890	15,250	(0.52)	38	227K	3B
1403/11/01	15,470	14,980	15,470	15,330	(0.71)	43	410K	6B
1403/10/30	15,600	15,020	15,600	15,440	(0.26)	25	129K	2B
1403/10/29	15,500	15,090	15,820	15,480	(0.45)	74	664K	10B
1403/10/26	15,700	15,100	15,740	15,550	1.57	39	835K	13B
1403/10/24	15,000	14,690	15,580	15,310	1.12	110	1M	20B
1403/10/23	15,350	14,740	15,350	15,140	(0.33)	27	171K	3B
1403/10/22	15,750	15,070	15,910	15,190	(2.19)	102	1M	16B
1403/10/19	15,690	15,270	15,700	15,530	1.84	107	1M	18B
1403/10/18	15,250	15,040	15,260	15,250	2.90	149	1M	23B
1403/10/17	14,840	14,410	14,840	14,820	2.85	108	1M	20B
1403/10/16	13,700	13,700	14,490	14,410	2.42	80	1M	18B
1403/10/15	14,220	13,800	14,240	14,070	1.74	87	867K	12B
1403/10/12	13,300	13,300	13,980	13,830	1.84	125	2M	25B
1403/10/11	13,680	13,370	13,680	13,580	0.0	29	83K	1B
1403/10/10	13,700	13,320	13,700	13,580	(0.07)	86	929K	13B
1403/10/09	13,600	13,170	13,760	13,590	1.27	56	969K	13B
1403/10/08	13,690	13,280	13,700	13,420	0.15	71	442K	6B
1403/10/05	13,600	13,250	13,600	13,400	0.30	53	591K	8B
1403/10/04	13,520	13,060	13,520	13,360	(0.07)	91	1M	14B
1403/10/03	13,570	12,970	13,570	13,370	0.0	70	691K	9B
1403/10/02	13,630	13,060	13,630	13,370	(0.67)	57	392K	5B
1403/10/01	13,700	13,150	13,750	13,460	0.82	99	1M	14B
1403/09/28	13,070	13,060	13,300	13,350	(0.82)	83	478K	6B
1403/09/27	13,650	13,200	13,650	13,460	(1.03)	32	574K	8B
1403/09/26	13,800	13,070	13,800	13,600	1.27	62	1M	16B
1403/09/25	13,750	13,030	13,750	13,430	0.52	90	815K	11B
1403/09/24	13,340	12,950	13,390	13,360	2.77	164	2M	30B
1403/09/21	13,180	12,730	13,180	13,000	(0.23)	63	355K	5B
1403/09/20	13,470	12,780	13,470	13,030	(1.06)	124	806K	10B
1403/09/19	13,670	12,940	13,670	13,170	(1.27)	120	1M	15B
1403/09/18	13,350	12,800	13,550	13,340	1.14	71	1M	16B
1403/09/17	13,590	12,810	13,590	13,190	(0.08)	67	644K	8B
1403/09/14	13,270	13,130	13,280	13,200	2.33	125	1M	18B
1403/09/13	12,940	12,880	12,940	12,900	2.63	122	2M	20B
1403/09/12	12,740	12,500	12,740	12,570	1.62	71	948K	12B
1403/09/11	12,460	12,440	12,460	12,370	2.23	71	1M	16B
1403/09/10	12,260	12,260	12,260	12,100	1.60	49	911K	11B
1403/09/07	12,240	12,240	12,240	11,910	0.17	19	78K	950M
1403/09/06	12,170	12,170	12,170	11,890	0.59	38	327K	4B
1403/09/05	12,090	12,090	12,090	11,820	0.68	26	413K	5B
1403/09/04	11,970	11,820	11,970	11,740	0.95	49	634K	8B
1403/09/03	11,930	11,780	11,930	11,630	0.35	40	245K	3B
1403/08/30	11,870	11,670	11,880	11,590	0.35	36	424K	5B
1403/08/29	11,870	11,630	11,870	11,550	0.17	59	249K	3B
1403/08/28	11,820	11,520	11,820	11,530	0.44	35	306K	4B
1403/08/27	11,500	11,460	11,770	11,480	0.44	27	342K	4B
1403/08/26	11,700	11,550	11,700	11,430	0.62	27	363K	4B
1403/08/23	11,680	11,680	11,680	11,360	0.18	29	120K	1B
1403/08/22	11,650	11,440	11,650	11,340	0.18	25	93K	1B
1403/08/21	11,620	11,230	11,620	11,320	0.27	38	256K	3B
1403/08/20	11,580	11,300	11,580	11,290	0.36	36	290K	3B
1403/08/19	11,500	11,020	11,500	11,250	0.36	36	352K	4B
1403/08/16	11,080	11,080	11,200	11,210	(1.84)	63	1M	12B
1403/08/15	11,500	11,110	11,500	11,420	(0.26)	36	185K	2B
1403/08/14	11,450	11,130	11,480	11,450	(0.17)	19	121K	1B
1403/08/13	11,420	11,170	11,420	11,470	(0.35)	15	214K	2B
1403/08/12	11,730	11,200	11,730	11,510	(0.26)	35	205K	2B
1403/08/09	11,770	11,220	11,770	11,540	(0.09)	32	132K	2B
1403/08/08	11,310	11,240	11,900	11,550	(0.26)	36	184K	2B
1403/08/07	11,910	11,580	11,910	11,580	0.09	18	66K	775M
1403/08/06	11,850	11,300	11,850	11,570	0.52	53	302K	4B
1403/08/05	11,850	11,190	11,850	11,510	0.0	18	52K	605M
1403/08/02	11,350	11,190	11,350	11,510	(0.17)	21	112K	1B
1403/08/01	11,870	11,350	11,870	11,530	(1.45)	58	874K	10B
1403/07/30	12,090	11,390	12,090	11,700	(0.34)	66	343K	4B
1403/07/29	11,510	11,510	12,090	11,740	0.0	8	61K	717M
1403/07/23	12,080	11,760	12,080	11,740	0.0	19	101K	1B
1403/07/22	11,410	11,410	12,060	11,740	(0.09)	18	240K	3B
1403/07/21	11,850	11,830	12,090	11,750	0.09	20	158K	2B
1403/07/18	11,850	11,680	11,850	11,740	0.0	21	103K	1B
1403/07/17	11,840	11,700	11,840	11,740	0.0	9	32K	381M
1403/07/16	11,630	11,630	11,850	11,740	0.0	16	49K	574M
1403/07/15	11,850	11,670	11,850	11,740	0.0	26	109K	1B
1403/07/14	11,850	11,750	11,850	11,740	0.0	11	38K	451M
1403/07/11	11,800	11,660	11,850	11,740	0.0	37	187K	2B
1403/07/10	11,840	11,740	11,840	11,740	0.09	31	253K	3B
1403/07/09	11,820	11,610	11,820	11,730	0.17	24	280K	3B
1403/07/08	11,800	11,800	11,810	11,710	0.09	31	239K	3B
1403/07/07	11,800	11,620	11,800	11,700	(0.26)	46	443K	5B
1403/07/04	12,050	11,850	12,050	11,730	0.26	40	187K	2B
1403/07/03	11,940	11,940	11,940	11,700	0.86	19	509K	6B
1403/07/02	11,920	11,920	11,920	11,600	0.17	14	114K	1B
1403/07/01	11,830	11,830	11,830	11,580	0.78	37	441K	5B
1403/06/28	11,780	11,780	11,780	11,490	0.44	27	244K	3B
1403/06/27	11,690	11,680	11,690	11,440	0.79	22	483K	6B
1403/06/26	11,590	11,300	11,620	11,350	0.53	41	355K	4B
1403/06/25	11,610	10,970	11,610	11,290	0.09	19	227K	3B
1403/06/24	11,570	11,570	11,570	11,280	0.36	19	226K	3B
1403/06/21	11,560	11,560	11,560	11,240	0.09	8	71K	817M
1403/06/20	11,550	11,550	11,550	11,230	0.09	7	33K	381M
1403/06/19	11,510	11,510	11,510	11,220	0.36	17	210K	2B
1403/06/18	11,510	11,510	11,510	11,180	0.0	3	2K	27M
1403/06/17	11,440	11,440	11,440	11,180	0.63	22	395K	5B
1403/06/13	11,310	11,310	11,310	11,110	0.18	26	126K	1B
1403/06/11	11,230	11,230	11,230	11,090	0.73	55	655K	7B
1403/06/10	10,930	10,720	11,140	11,010	0.73	73	766K	9B
1403/06/07	11,000	10,750	11,000	10,930	(0.27)	67	347K	4B
1403/06/06	10,780	10,760	10,970	10,960	(0.09)	22	78K	841M
1403/06/05	11,190	10,770	11,190	10,970	(0.09)	48	211K	2B
1403/06/03	11,180	10,780	11,180	10,980	0.09	15	117K	1B
1403/05/31	10,800	10,780	11,160	10,970	(0.18)	16	177K	2B
1403/05/30	10,780	10,780	10,780	10,990	(0.09)	3	69K	742M
1403/05/29	10,820	10,820	10,830	11,000	(0.36)	15	360K	4B
1403/05/28	10,850	10,850	11,000	11,040	(0.27)	72	435K	5B
1403/05/27	11,270	11,000	11,270	11,070	0.18	14	282K	3B
1403/05/14	11,080	11,080	11,290	11,150	(0.36)	67	1M	12B
1403/05/13	11,110	11,100	11,400	11,190	(2.19)	54	1M	15B
1403/05/10	11,240	11,240	11,500	11,440	(1.21)	70	729K	8B
1403/05/09	11,260	11,260	11,670	11,580	(0.17)	45	359K	4B
1403/05/08	11,800	11,260	11,800	11,600	0.0	22	292K	3B
1403/05/06	11,780	11,290	11,780	11,600	(0.26)	17	289K	3B
1403/05/03	12,050	11,350	12,050	11,630	(0.6)	37	477K	5B
1403/05/02	12,020	11,670	12,020	11,700	0.26	32	162K	2B
1403/05/01	11,970	11,310	11,970	11,670	0.34	72	274K	3B
1403/04/24	11,750	11,630	11,850	11,630	1.04	93	781K	9B
1403/04/23	11,740	11,230	11,740	11,510	(0.52)	76	497K	6B
1403/04/20	11,800	11,350	11,800	11,570	0.0	14	67K	773M
1403/04/19	11,990	11,340	11,990	11,570	(0.94)	129	742K	8B
1403/04/18	12,000	11,490	12,100	11,680	(1.35)	264	2M	24B
1403/04/17	12,000	11,790	12,150	11,840	(2.55)	142	2M	19B
1403/04/16	11,980	11,970	12,660	12,150	(1.3)	270	3M	30B
1403/04/13	12,310	12,310	12,310	12,310	(2.99)	2	30K	369M
1403/04/12	12,690	12,690	12,690	12,690	(2.98)	5	60K	761M
1403/04/11	12,710	12,710	12,710	13,080	(0.15)	5	70K	885M
1403/04/10	12,730	12,730	12,730	13,100	(0.15)	6	66K	847M
1403/04/09	12,540	12,540	12,540	13,120	(0.61)	10	187K	2B
1403/04/06	12,950	12,950	12,950	13,200	(0.08)	10	80K	1B
1403/04/04	12,970	12,970	12,970	13,210	(0.15)	7	117K	2B
1403/04/03	12,980	12,980	12,980	13,230	(0.08)	4	56K	727M
1403/04/02	12,990	12,990	12,990	13,240	(0.08)	5	74K	960M
1403/03/30	13,000	13,000	13,000	13,250	(0.08)	2	39K	503M
1403/03/29	13,010	13,010	13,010	13,260	(0.08)	3	43K	559M
1403/03/27	13,020	13,020	13,020	13,270	(0.08)	3	35K	460M
1403/03/26	13,030	13,030	13,030	13,280	(0.08)	4	62K	807M
1403/03/23	13,040	13,040	13,040	13,290	(0.08)	5	35K	460M
1403/03/22	13,060	13,060	13,060	13,300	(0.15)	7	104K	1B
1403/03/21	13,070	13,070	13,070	13,320	(0.08)	3	50K	649M
1403/03/20	13,090	13,090	13,090	13,330	(0.15)	4	119K	2B
1403/03/19	13,100	13,100	13,100	13,350	(0.07)	4	58K	760M
1403/03/16	13,100	13,100	13,100	13,360	0.0	1	5K	66M
1403/03/13	13,110	13,110	13,110	13,360	(0.07)	1	64K	834M
1403/03/12	13,120	13,120	13,120	13,370	(0.07)	9	81K	1B
1403/03/09	13,150	13,150	13,150	13,380	(0.22)	14	179K	2B
1403/03/08	13,190	13,190	13,190	13,410	(0.3)	13	255K	3B
1403/03/07	13,230	13,230	13,230	13,450	(0.37)	18	296K	4B
1403/03/06	13,670	13,150	13,670	13,500	0.67	101	2M	28B
1403/03/05	13,600	13,600	13,600	13,410	0.52	36	416K	6B
1403/03/01	13,560	13,560	13,560	13,340	0.30	27	236K	3B
1403/02/30	13,580	13,580	13,580	13,300	0.83	51	448K	6B
1403/02/29	13,540	13,540	13,540	13,190	0.30	23	167K	2B
1403/02/26	13,500	13,500	13,500	13,150	0.31	30	148K	2B
1403/02/25	13,480	13,480	13,480	13,110	0.15	27	84K	1B
1403/02/24	13,400	13,400	13,400	13,090	0.61	35	335K	4B
1403/02/23	13,290	13,290	13,290	13,010	0.77	31	416K	6B
1403/02/22	13,100	13,100	13,100	12,910	1.49	101	772K	10B
1403/02/19	12,890	12,690	12,890	12,720	1.60	106	925K	12B
1403/02/18	12,680	12,040	12,680	12,520	1.62	69	942K	12B
1403/02/17	12,550	12,390	12,550	12,320	1.07	123	607K	8B
1403/02/16	12,270	12,230	12,270	12,190	2.27	93	1M	16B
1403/02/12	12,150	12,090	12,150	11,920	1.02	75	610K	7B
1403/02/11	12,000	11,770	12,000	11,800	1.20	106	761K	9B
1403/02/10	11,800	11,690	11,880	11,660	1.04	68	664K	8B
1403/02/09	11,750	11,210	11,790	11,540	0.79	59	582K	7B
1403/02/08	11,700	11,410	11,700	11,450	0.79	82	535K	6B
1403/02/05	11,620	11,620	11,620	11,360	0.62	48	366K	4B
1403/02/04	11,580	10,920	11,580	11,290	0.36	35	235K	3B
1403/02/03	11,440	11,440	11,440	11,250	1.26	56	793K	9B
1403/02/02	11,290	11,290	11,290	11,110	1.28	60	828K	9B
1403/02/01	11,170	10,660	11,170	10,970	1.11	61	731K	8B
1403/01/29	10,940	10,750	10,950	10,850	0.0	47	458K	5B
1403/01/28	10,900	10,760	10,900	10,850	(0.09)	9	161K	2B
1403/01/27	10,780	10,780	10,860	10,860	(0.18)	43	375K	4B
1403/01/26	10,780	10,780	10,780	10,880	0.0	5	68K	733M
1403/01/25	11,140	10,610	11,140	10,880	(0.46)	88	557K	6B
1403/01/21	11,250	10,690	11,250	10,930	(0.64)	104	685K	7B
1403/01/20	10,720	10,710	11,200	11,000	(0.27)	71	407K	4B
1403/01/19	11,000	10,770	11,000	11,030	(0.63)	66	406K	4B
1403/01/18	11,450	10,820	11,450	11,100	(0.45)	59	516K	6B
1403/01/15	11,430	11,170	11,430	11,150	0.45	63	387K	4B
1403/01/14	11,370	11,100	11,370	11,100	0.54	87	423K	5B
1403/01/11	11,270	11,050	11,270	11,040	0.82	46	508K	6B
1403/01/08	11,180	10,910	11,180	10,950	0.83	64	552K	6B
1403/01/07	11,120	10,970	11,120	10,860	0.56	57	355K	4B
1403/01/06	11,080	10,910	11,080	10,800	0.37	44	266K	3B
1403/01/05	11,050	10,810	11,050	10,760	0.28	36	254K	3B
1402/12/28	11,000	10,460	11,000	10,730	0.0	31	147K	2B
1402/12/27	10,940	10,690	10,990	10,730	0.56	51	381K	4B
1402/12/26	10,400	10,400	10,930	10,670	0.0	37	197K	2B
1402/12/23	10,860	10,430	10,860	10,670	0.09	63	339K	4B
1402/12/22	10,850	10,430	10,850	10,660	(0.09)	106	534K	6B
1402/12/21	10,560	10,500	10,850	10,670	(1.39)	125	985K	10B
1402/12/20	11,120	10,550	11,120	10,820	0.09	28	158K	2B
1402/12/16	10,980	10,630	10,990	10,810	(0.18)	95	597K	6B
1402/12/15	10,960	10,650	10,970	10,830	1.03	219	2M	22B
1402/12/14	10,850	10,600	10,860	10,720	1.61	97	1M	12B
1402/12/13	10,670	10,350	10,750	10,550	(1.12)	278	3M	30B
1402/12/12	10,920	10,300	10,920	10,670	0.57	632	8M	83B
1402/12/09	10,610	10,610	10,610	10,610	2.91	15	47K	496M
1402/12/08	10,310	10,310	10,310	10,310	3.00	13	20K	205M
1402/12/07	10,010	10,010	10,010	10,010	2.98	20	35K	348M
1402/12/05	9,720	9,720	9,720	9,720	2.97	13	26K	255M
1402/12/02	9,710	9,710	9,710	9,440	0.11	17	95K	923M
1402/12/01	9,620	9,620	9,620	9,430	0.96	22	718K	7B
1402/11/30	9,600	9,600	9,600	9,340	0.11	14	91K	870M
1402/11/29	9,590	9,590	9,590	9,330	0.11	15	95K	915M
1402/11/28	9,550	9,550	9,550	9,320	0.43	36	288K	3B
1402/11/25	9,540	9,540	9,540	9,280	0.11	22	101K	964M
1402/11/24	9,520	9,520	9,520	9,270	0.22	13	129K	1B
1402/11/23	9,500	9,500	9,500	9,250	0.22	28	200K	2B
1402/11/21	9,660	9,660	9,660	9,230	0.33	24	130K	1B
1402/11/18	9,460	9,460	9,460	9,200	0.11	16	56K	526M
1402/11/17	9,450	9,450	9,450	9,190	0.11	31	84K	798M
1402/11/16	9,450	9,450	9,450	9,180	0.0	22	37K	353M
1402/11/15	9,430	9,430	9,430	9,180	0.22	20	125K	1B
1402/11/14	9,420	9,420	9,420	9,160	0.11	13	97K	917M
1402/11/11	9,380	9,380	9,380	9,150	0.44	25	318K	3B
1402/11/10	9,360	9,360	9,360	9,110	0.22	37	164K	2B
1402/11/09	9,330	9,330	9,330	9,090	0.33	16	249K	2B
1402/11/08	9,310	9,310	9,310	9,060	0.22	22	160K	1B
1402/11/07	9,310	9,310	9,310	9,040	0.0	17	36K	335M
1402/11/04	9,220	9,220	9,220	9,040	0.89	65	666K	6B
1402/11/03	8,640	8,640	9,120	8,960	1.13	195	2M	17B
1402/11/02	9,090	8,590	9,090	8,860	0.34	154	3M	25B
1402/11/01	8,980	8,840	8,980	8,830	1.26	66	1M	9B
1402/10/30	8,890	8,540	8,920	8,720	0.23	75	811K	7B
1402/10/27	8,900	8,750	8,900	8,700	0.23	40	285K	3B
1402/10/26	8,700	8,620	8,850	8,680	0.23	76	497K	4B
1402/10/25	8,500	8,500	8,690	8,660	(0.12)	40	259K	2B
1402/10/24	8,840	8,610	8,890	8,670	0.35	72	509K	4B
1402/10/23	8,420	8,420	8,770	8,640	0.12	68	709K	6B
1402/10/20	8,830	8,530	8,830	8,630	0.12	78	579K	5B
1402/10/19	8,870	8,460	8,870	8,620	(0.69)	126	778K	7B
1402/10/18	8,890	8,460	8,890	8,680	(0.12)	52	359K	3B
1402/10/17	8,790	8,460	8,790	8,690	(0.34)	41	341K	3B
1402/10/16	8,750	8,490	8,990	8,720	(0.34)	70	437K	4B
1402/10/13	8,980	8,520	8,980	8,750	0.34	67	590K	5B
1402/10/12	8,850	8,800	8,870	8,720	1.16	80	947K	8B
1402/10/11	8,750	8,550	8,780	8,620	0.94	87	1M	9B
1402/10/10	8,700	8,370	8,830	8,540	(0.93)	168	2M	13B
1402/10/09	8,790	8,400	8,810	8,620	0.70	83	672K	6B
1402/10/06	8,600	8,450	8,690	8,560	1.42	153	2M	15B
1402/10/05	8,350	8,300	8,550	8,440	(0.12)	47	526K	4B
1402/10/04	8,350	8,350	8,490	8,450	0.0	27	102K	862M
1402/10/03	8,630	8,270	8,630	8,450	0.24	87	1M	11B
1402/10/02	8,500	8,220	8,500	8,430	0.0	28	144K	1B
1402/09/29	8,590	8,270	8,590	8,430	(1.06)	83	937K	8B
1402/09/28	8,700	8,320	8,700	8,520	(0.58)	55	643K	5B
1402/09/27	8,650	8,540	8,650	8,570	2.02	93	2M	14B
1402/09/25	8,640	8,640	8,640	8,400	0.12	13	125K	1B
1402/09/22	8,600	8,600	8,600	8,390	0.48	23	361K	3B
1402/09/21	8,460	8,250	8,490	8,350	1.21	93	1M	10B
1402/09/20	8,300	8,150	8,410	8,250	0.0	18	105K	871M
1402/09/19	8,390	8,100	8,390	8,250	0.0	41	197K	2B
1402/09/18	8,390	8,100	8,390	8,250	0.0	46	279K	2B
1402/09/15	8,230	8,030	8,400	8,250	0.0	83	709K	6B
1402/09/14	8,260	8,070	8,280	8,250	(0.12)	82	368K	3B
1402/09/13	8,480	8,090	8,480	8,260	(0.96)	109	1M	10B
1402/09/12	8,110	8,110	8,350	8,340	(0.24)	67	280K	2B
1402/09/11	8,200	8,140	8,490	8,360	(0.24)	56	296K	2B
1402/09/08	8,210	8,200	8,430	8,380	(0.83)	70	702K	6B
1402/09/07	8,270	8,240	8,490	8,450	0.0	39	148K	1B
1402/09/06	8,270	8,230	8,710	8,450	(0.35)	70	548K	5B
1402/09/05	8,280	8,270	8,400	8,480	(0.47)	59	360K	3B
1402/09/04	8,390	8,310	8,400	8,520	(0.47)	59	410K	3B
1402/09/01	8,370	8,370	8,740	8,560	(0.7)	99	832K	7B
1402/08/30	8,410	8,410	8,410	8,620	(0.46)	18	336K	3B
1402/08/29	8,880	8,440	8,880	8,660	(0.46)	59	393K	3B
1402/08/28	8,570	8,570	8,820	8,700	(1.47)	79	1M	10B
1402/08/27	9,200	8,710	9,200	8,830	(1.56)	110	1M	11B
1402/08/24	9,180	8,850	9,220	8,970	0.11	48	210K	2B
1402/08/23	9,170	8,770	9,170	8,960	0.56	78	640K	6B
1402/08/22	9,110	8,980	9,110	8,910	0.68	79	574K	5B
1402/08/21	9,070	9,000	9,070	8,850	0.45	48	319K	3B
1402/08/20	8,940	8,710	8,990	8,810	0.92	106	815K	7B
1402/08/17	8,500	8,500	8,940	8,730	0.46	117	1M	10B
1402/08/16	8,520	8,500	8,940	8,690	0.12	92	1M	9B
1402/08/15	8,570	8,560	9,080	8,680	(1.59)	183	3M	24B
1402/08/14	9,090	8,640	9,090	8,820	(0.9)	91	888K	8B
1402/08/13	8,590	8,590	9,110	8,900	0.56	472	6M	55B
1402/08/10	8,580	8,580	8,580	8,850	(1.99)	89	890K	8B
1402/08/09	8,770	8,770	8,770	9,030	(0.11)	5	59K	513M
1402/08/08	8,800	8,800	8,800	9,040	(0.33)	23	220K	2B
1402/08/07	8,810	8,810	8,810	9,070	(0.11)	11	89K	785M
1402/08/06	8,810	8,810	8,810	9,080	0.0	2	12K	106M
1402/08/03	8,820	8,820	8,820	9,080	(0.11)	17	87K	765M
1402/08/02	8,850	8,850	8,850	9,090	(0.33)	39	268K	2B
1402/08/01	8,880	8,880	8,900	9,120	(0.33)	39	211K	2B
1402/07/30	9,420	8,950	9,420	9,150	(0.76)	114	672K	6B
1402/07/29	9,040	9,040	9,540	9,220	(0.97)	176	2M	18B
1402/07/26	9,040	9,040	9,040	9,310	0.0	1	6K	53M
1402/07/25	9,130	9,090	9,130	9,310	(0.64)	44	490K	4B
1402/07/19	9,180	9,170	9,350	9,370	(0.85)	55	662K	6B
1402/07/18	9,290	9,280	9,300	9,450	(1.15)	52	850K	8B
1402/07/17	9,310	9,310	9,390	9,560	(0.31)	40	260K	2B
1402/07/16	9,340	9,330	9,340	9,590	(0.21)	13	128K	1B
1402/07/15	9,350	9,350	9,670	9,610	(0.1)	49	433K	4B
1402/07/12	9,550	9,550	9,890	9,620	(2.24)	134	2M	15B
1402/07/10	9,600	9,600	10,020	9,840	(0.51)	63	388K	4B
1402/07/09	9,640	9,630	9,650	9,890	(0.3)	24	186K	2B
1402/07/04	9,680	9,670	10,220	9,920	(0.4)	74	520K	5B
1402/07/03	9,830	9,780	10,000	9,960	(0.3)	36	430K	4B
1402/07/01	10,050	9,760	10,290	9,990	(0.1)	51	308K	3B
1402/06/29	9,820	9,750	10,140	10,000	(0.2)	72	551K	5B
1402/06/28	9,810	9,800	9,990	10,020	(0.79)	66	611K	6B
1402/06/27	10,220	9,920	10,220	10,100	(1.17)	109	943K	9B
1402/06/26	10,380	10,200	10,400	10,220	1.19	131	982K	10B
1402/06/22	10,180	10,110	10,200	10,100	1.92	127	1M	14B
1402/06/21	10,060	10,060	10,060	9,910	1.43	85	955K	10B
1402/06/20	9,870	9,870	9,910	9,770	1.45	97	1M	10B
1402/06/19	9,450	9,450	9,840	9,630	(1.13)	140	1M	10B
1402/06/18	9,700	9,580	9,850	9,740	(1.32)	83	1M	11B
1402/06/14	9,710	9,710	9,990	9,870	(0.2)	68	592K	6B
1402/06/13	10,250	9,730	10,250	9,890	(1.4)	164	1M	14B
1402/06/12	9,790	9,780	10,120	10,030	(0.3)	73	481K	5B
1402/06/11	10,170	9,840	10,320	10,060	0.30	97	651K	7B
1402/06/08	10,160	9,900	10,170	10,030	(1.28)	133	2M	15B
1402/06/07	10,050	10,030	10,260	10,160	(1.74)	138	1M	12B
1402/06/06	10,380	10,220	10,530	10,340	(1.8)	145	1M	15B
1402/06/05	10,580	10,370	10,800	10,530	(0.47)	154	864K	9B
1402/06/04	10,900	10,470	10,900	10,580	(1.95)	175	2M	16B
1402/06/01	10,590	10,570	10,590	10,790	(0.92)	73	567K	6B
1402/05/31	10,590	10,590	10,590	10,890	(0.18)	23	113K	1B
1402/05/30	10,770	10,750	11,140	10,910	(1.53)	143	909K	10B
1402/05/29	10,990	10,990	11,310	11,080	(2.12)	165	2M	19B
1402/05/28	11,700	11,170	11,700	11,320	(1.65)	160	1M	12B
1402/05/25	11,030	10,990	11,650	11,510	1.68	366	3M	37B
1402/05/24	11,050	11,050	11,220	11,320	(0.61)	49	377K	4B
1402/05/23	11,600	11,040	11,620	11,390	0.80	203	2M	18B
1402/05/22	11,340	11,020	11,370	11,300	2.36	164	1M	16B
1402/05/21	11,090	10,670	11,290	11,040	0.45	330	3M	31B
1402/05/18	11,100	11,100	11,100	10,990	1.95	42	1M	13B
1402/05/17	11,050	11,050	11,050	10,780	0.47	40	275K	3B
1402/05/16	10,430	10,430	11,070	10,730	(0.19)	688	9M	100B
1402/05/15	10,540	10,540	10,540	10,750	(1.01)	59	613K	6B
1402/05/14	10,970	10,780	10,980	10,860	(2.25)	113	2M	16B
1402/05/10	10,800	10,800	11,390	11,110	(0.18)	532	7M	76B
1402/05/09	11,020	11,020	11,700	11,130	(2.02)	494	5M	52B
1402/05/08	11,800	11,350	11,800	11,360	(2.91)	125	2M	19B
1402/05/07	12,270	11,570	12,270	11,700	(1.85)	132	1M	13B
1402/05/04	11,630	11,630	12,000	11,920	(0.5)	55	419K	5B
1402/04/26	11,680	11,670	11,680	11,990	(0.33)	34	178K	2B
1402/04/25	11,800	11,780	12,300	12,030	(0.91)	41	521K	6B
1402/04/24	12,500	11,910	12,500	12,140	(1.06)	93	648K	8B
1402/04/21	12,700	11,970	12,700	12,270	(0.57)	153	761K	9B
1402/04/20	11,910	11,910	12,370	12,340	2.75	199	2M	26B
1402/04/19	11,850	11,800	12,200	12,010	(0.08)	144	1M	14B
1402/04/18	12,380	11,820	12,390	12,020	(1.31)	153	1M	17B
1402/04/17	12,000	11,870	12,450	12,180	(0.41)	188	1M	18B
1402/04/14	12,300	12,000	12,540	12,230	(0.16)	169	1M	12B
1402/04/13	12,750	12,110	12,750	12,250	(1.84)	320	3M	34B
1402/04/12	12,510	12,150	12,510	12,480	2.72	209	2M	23B
1402/04/11	12,380	12,380	12,380	12,150	1.08	73	599K	7B
1402/04/10	11,600	11,600	12,140	12,020	1.95	161	2M	23B
1402/04/07	12,020	11,490	12,070	11,790	0.0	131	687K	8B
1402/04/06	12,020	11,720	12,030	11,790	0.68	132	698K	8B
1402/04/05	11,910	11,570	12,160	11,710	(1.76)	245	2M	20B
1402/04/04	12,400	11,730	12,450	11,920	(1.41)	378	3M	34B
1402/04/03	12,130	11,800	12,130	12,090	2.63	248	3M	34B
1402/03/31	12,000	12,000	12,000	11,780	1.03	63	640K	8B
1402/03/30	11,480	11,200	11,730	11,660	2.37	311	3M	32B
1402/03/29	11,840	11,380	11,840	11,390	(2.9)	296	3M	33B
1402/03/28	11,770	11,460	11,770	11,730	2.62	226	2M	21B
1402/03/27	11,720	11,720	11,720	11,430	0.44	43	260K	3B
1402/03/24	11,450	11,340	11,450	11,380	2.34	162	2M	18B
1402/03/23	11,200	11,000	11,200	11,120	2.21	153	1M	17B
1402/03/22	10,920	10,440	10,920	10,880	2.54	203	2M	18B
1402/03/21	10,790	10,530	10,790	10,610	1.24	122	845K	9B
1402/03/20	10,660	10,370	10,660	10,480	1.26	143	924K	10B
1402/03/17	10,340	9,900	10,440	10,350	2.07	125	2M	16B
1402/03/16	10,190	9,980	10,320	10,140	(1.36)	158	1M	12B
1402/03/13	10,580	10,150	10,580	10,280	0.0	72	433K	4B
1402/03/10	10,050	10,010	10,590	10,280	(0.1)	120	644K	7B
1402/03/09	10,490	10,030	10,490	10,290	(0.29)	110	693K	7B
1402/03/08	10,070	10,070	10,690	10,320	(0.58)	90	455K	5B
1402/03/07	10,400	10,130	10,400	10,380	(0.57)	48	383K	4B
1402/03/06	10,300	10,210	10,300	10,440	(0.76)	95	497K	5B
1402/03/03	10,450	10,300	10,700	10,520	(0.85)	125	797K	8B
1402/03/02	10,330	10,330	10,850	10,610	(0.28)	115	563K	6B
1402/03/01	10,580	10,450	10,870	10,640	(1.21)	133	887K	9B
1402/02/31	11,280	10,670	11,280	10,770	(2.09)	276	3M	30B
1402/02/30	11,010	10,940	11,010	11,000	2.90	207	2M	22B
1402/02/27	10,310	10,310	10,930	10,690	0.66	269	4M	39B
1402/02/25	10,330	10,330	10,330	10,620	(0.19)	11	147K	2B
1402/02/24	10,350	10,350	10,350	10,640	(0.28)	15	149K	2B
1402/02/23	10,410	10,410	10,410	10,670	(0.56)	27	356K	4B
1402/02/20	10,520	10,510	10,610	10,730	(0.92)	75	598K	6B
1402/02/19	10,590	10,590	10,590	10,830	(0.73)	36	463K	5B
1402/02/18	10,670	10,670	10,680	10,910	(0.82)	55	503K	5B
1402/02/17	11,530	10,870	11,530	11,000	(1.79)	438	4M	47B
1402/02/16	11,260	10,990	11,260	11,200	2.38	217	2M	19B
1402/02/13	11,050	10,780	11,050	10,940	1.96	134	1M	15B
1402/02/12	10,870	10,850	10,870	10,730	1.61	73	1M	11B
1402/02/11	10,790	10,790	10,790	10,560	0.76	57	513K	6B
1402/02/10	10,740	10,740	10,740	10,480	0.48	55	336K	4B
1402/02/09	10,690	10,690	10,690	10,430	0.48	54	286K	3B
1402/02/06	10,570	10,320	10,570	10,380	1.07	133	873K	9B
1402/02/05	10,430	10,240	10,440	10,270	1.28	105	941K	10B
1402/02/04	10,230	10,110	10,230	10,140	2.01	175	1M	15B
1402/01/30	10,010	9,900	10,010	9,940	2.26	136	2M	17B
1402/01/29	9,920	9,920	9,920	9,720	0.83	75	635K	6B
1402/01/28	9,850	9,300	9,860	9,640	0.63	371	3M	27B
1402/01/27	9,740	9,370	9,740	9,580	1.27	230	2M	15B
1402/01/26	9,520	9,240	9,530	9,460	2.16	174	2M	16B
1402/01/22	9,390	9,170	9,390	9,260	1.54	183	1M	13B
1402/01/21	9,220	9,020	9,220	9,120	1.79	265	2M	18B
1402/01/20	9,050	8,740	9,050	8,960	1.93	181	2M	15B
1402/01/19	8,810	8,670	8,840	8,790	2.33	239	2M	17B
1402/01/16	8,500	8,430	8,620	8,590	2.63	220	2M	20B
1402/01/15	8,270	8,270	8,500	8,370	1.33	185	2M	13B
1402/01/14	8,280	8,250	8,310	8,260	2.35	203	2M	18B
1402/01/09	8,100	7,940	8,340	8,070	(0.62)	212	2M	16B
1402/01/08	8,320	8,080	8,330	8,120	0.25	168	1M	11B
1402/01/06	8,190	8,100	8,190	8,000	0.50	71	418K	3B
1402/01/05	8,090	8,090	8,090	7,960	1.27	72	1M	9B
1401/12/28	8,050	8,050	8,050	7,860	0.51	39	423K	3B
1401/12/27	7,980	7,980	7,980	7,820	0.90	53	744K	6B
1401/12/24	7,750	7,750	7,880	7,750	0.39	98	806K	6B
1401/12/23	7,550	7,500	7,880	7,720	(0.13)	262	982K	8B
1401/12/22	7,720	7,620	7,740	7,730	(1.53)	168	1M	10B
1401/12/21	8,000	7,680	8,070	7,850	(0.76)	248	2M	17B
1401/12/20	8,170	7,800	8,270	7,910	(1.62)	206	2M	13B
1401/12/16	8,140	7,930	8,160	8,040	1.39	163	1M	11B
1401/12/15	7,850	7,850	8,190	7,930	(1.98)	219	2M	19B
1401/12/14	7,900	7,900	7,900	8,090	(0.61)	22	474K	4B
1401/12/13	7,920	7,920	7,920	8,140	(0.25)	27	168K	1B
1401/12/10	8,030	8,030	8,100	8,160	(1.33)	163	1M	9B
1401/12/09	8,080	8,080	8,150	8,270	(0.6)	64	545K	4B
1401/12/08	8,310	8,150	8,400	8,320	(0.95)	150	1M	9B
1401/12/07	8,420	8,300	8,640	8,400	(1.75)	383	3M	27B
1401/12/06	8,800	8,380	8,800	8,550	(0.47)	455	3M	29B
1401/12/03	8,600	8,490	8,750	8,590	(1.83)	346	2M	18B
1401/12/02	8,300	8,300	9,050	8,750	0.23	1,111	10M	85B
1401/12/01	8,480	8,480	8,480	8,730	(0.11)	10	124K	1B
1401/11/30	8,480	8,480	8,480	8,740	0.0	2	12K	102M
1401/11/24	8,490	8,490	8,490	8,740	(0.11)	4	54K	455M
1401/11/23	8,340	8,340	8,340	8,750	(0.23)	8	124K	1B
1401/11/19	8,510	8,510	8,510	8,770	0.0	1	23K	199M
1401/11/18	8,510	8,510	8,510	8,770	0.0	2	12K	104M
1401/11/17	8,510	8,510	8,510	8,770	0.0	1	10K	88M
1401/11/16	8,520	8,520	8,520	8,770	(0.11)	4	53K	450M
1401/11/12	8,540	8,540	8,540	8,780	(0.23)	11	148K	1B
1401/11/11	8,600	8,600	8,600	8,800	(0.68)	16	513K	4B
1401/11/10	8,610	8,610	8,610	8,860	(0.11)	9	89K	766M
1401/11/01	9,280	8,780	9,280	8,870	(1.99)	636	3M	29B
1401/10/28	9,080	8,690	9,080	9,050	2.61	436	2M	19B
1401/10/27	8,840	8,690	8,840	8,820	2.68	426	2M	17B
1401/10/26	8,670	8,650	8,690	8,590	1.78	126	719K	6B
1401/10/24	8,400	8,230	8,600	8,440	(0.47)	412	2M	13B
1401/10/21	8,720	8,280	8,720	8,480	0.12	537	2M	19B
1401/10/20	8,590	8,590	8,590	8,470	1.56	103	633K	5B
1401/10/19	8,400	8,390	8,400	8,340	2.21	202	915K	8B
1401/10/18	8,190	8,030	8,200	8,160	2.38	249	2M	12B
1401/10/17	8,200	7,800	8,200	7,970	(0.25)	389	2M	17B
1401/10/14	7,900	7,860	8,100	7,990	(1.36)	309	1M	9B
1401/10/13	8,180	7,960	8,340	8,100	(1.22)	264	1M	9B
1401/10/12	8,100	7,960	8,240	8,200	2.50	683	4M	30B
1401/10/11	8,190	7,930	8,350	8,000	(2.08)	236	3M	20B
1401/10/10	8,390	7,990	8,440	8,170	(0.73)	338	3M	23B
1401/10/07	8,260	8,170	8,260	8,230	2.62	198	1M	9B
1401/10/05	8,080	8,000	8,100	8,020	1.91	74	870K	7B
1401/10/04	7,870	7,870	7,870	7,870	2.88	200	1M	10B
1401/10/03	7,770	7,600	7,790	7,650	(0.26)	369	2M	18B
1401/09/30	7,770	7,530	7,770	7,670	(0.26)	139	653K	5B
1401/09/29	7,840	7,570	7,870	7,690	(0.13)	85	383K	3B
1401/09/28	7,880	7,600	7,880	7,700	0.52	151	575K	4B
1401/09/27	7,580	7,400	7,770	7,660	1.06	190	1M	8B
1401/09/26	7,900	7,470	7,900	7,580	(1.56)	191	851K	6B
1401/09/23	7,880	7,590	7,910	7,700	0.26	130	343K	3B
1401/09/22	7,630	7,300	7,740	7,680	2.13	292	5M	38B
1401/09/21	7,830	7,440	7,830	7,520	(1.96)	214	978K	7B
1401/09/20	7,810	7,510	7,810	7,670	(0.9)	156	513K	4B
1401/09/19	7,900	7,700	7,900	7,740	0.91	157	527K	4B
1401/09/16	7,690	7,650	7,700	7,670	2.54	228	1M	9B
1401/09/15	7,540	7,250	7,570	7,480	1.77	243	1M	8B
1401/09/14	7,410	7,370	7,440	7,350	1.66	117	815K	6B
1401/09/13	6,980	6,950	7,350	7,230	1.26	111	790K	6B
1401/09/12	7,230	6,980	7,230	7,140	(0.7)	165	525K	4B
1401/09/09	7,170	7,060	7,270	7,190	(0.28)	108	286K	2B
1401/09/08	7,390	7,110	7,390	7,210	(0.14)	104	360K	3B
1401/09/07	7,190	7,110	7,380	7,220	0.42	114	366K	3B
1401/09/06	7,040	7,040	7,170	7,190	(0.55)	85	436K	3B
1401/09/05	7,380	7,070	7,380	7,230	(0.41)	105	304K	2B
1401/09/02	7,300	7,100	7,300	7,260	(0.68)	120	336K	2B
1401/09/01	7,450	7,190	7,450	7,310	(1.35)	140	662K	5B
1401/08/30	7,560	7,220	7,560	7,410	(0.4)	89	256K	2B
1401/08/29	7,360	7,310	7,610	7,440	(1.2)	233	729K	5B
1401/08/28	7,730	7,320	7,730	7,530	0.27	411	2M	12B
1401/08/25	7,580	7,580	7,580	7,510	2.04	227	968K	7B
1401/08/24	7,440	7,420	7,440	7,360	1.80	135	884K	7B
1401/08/23	7,300	7,280	7,300	7,230	1.97	196	952K	7B
1401/08/22	7,160	7,050	7,190	7,090	1.43	260	924K	7B
1401/08/21	7,050	6,840	7,090	6,990	0.43	182	582K	4B
1401/08/18	6,980	6,790	7,040	6,960	(0.43)	129	377K	3B
1401/08/17	7,050	6,860	7,130	6,990	(0.43)	180	858K	6B
1401/08/16	7,170	6,900	7,170	7,020	0.72	180	641K	5B
1401/08/15	6,990	6,860	7,110	6,970	0.72	114	718K	5B
1401/08/14	6,830	6,830	7,060	6,920	(1.7)	200	952K	7B
1401/08/11	7,130	6,870	7,130	7,040	(0.56)	104	313K	2B
1401/08/10	7,000	7,000	7,250	7,080	(1.8)	233	921K	6B
1401/08/09	7,060	7,060	7,060	7,210	(0.83)	58	416K	3B
1401/08/08	7,060	7,060	7,060	7,270	0.0	4	6K	39M
1401/08/07	7,060	7,060	7,060	7,270	0.0	9	8K	60M
1401/08/04	7,060	7,060	7,060	7,270	0.0	11	22K	152M
1401/08/03	7,090	7,090	7,100	7,270	(0.41)	42	186K	1B
1401/08/02	7,130	7,130	7,230	7,300	(0.68)	63	282K	2B
1401/08/01	7,730	7,300	7,730	7,350	(2.26)	329	1M	9B
1401/07/30	7,170	7,170	7,610	7,520	1.76	425	3M	26B
1401/07/27	7,170	7,170	7,170	7,390	0.0	6	7K	51M
1401/07/26	7,170	7,170	7,170	7,390	0.0	2	4K	27M
1401/07/25	7,170	7,170	7,170	7,390	0.0	4	3K	25M
1401/07/24	7,170	7,170	7,170	7,390	0.0	6	29K	208M
1401/07/23	7,190	7,190	7,200	7,390	(2.25)	114	610K	4B
1401/07/20	7,340	7,340	7,340	7,560	0.0	4	4K	28M
1401/07/19	7,350	7,350	7,350	7,560	(0.13)	19	45K	327M
1401/07/18	7,350	7,350	7,350	7,570	0.0	10	30K	218M
1401/07/17	7,350	7,350	7,350	7,570	0.0	3	10K	70M
1401/07/16	7,380	7,380	7,380	7,570	(0.39)	24	156K	1B
1401/07/12	7,390	7,390	7,390	7,600	(0.13)	16	44K	328M
1401/07/11	7,420	7,420	7,490	7,610	(0.39)	44	208K	2B
1401/07/10	7,430	7,430	7,560	7,640	(0.13)	22	43K	322M
1401/07/09	7,480	7,460	7,640	7,650	(0.52)	68	242K	2B
1401/07/06	7,530	7,530	7,890	7,690	(0.9)	148	564K	4B
1401/07/04	7,560	7,560	7,560	7,760	(0.39)	33	145K	1B
1401/07/02	7,560	7,560	7,560	7,790	0.0	6	25K	186M
1401/06/30	7,580	7,580	7,580	7,790	(0.26)	11	130K	983M
1401/06/29	7,580	7,580	7,580	7,810	0.0	11	17K	127M
1401/06/28	7,600	7,600	7,750	7,810	(0.26)	49	138K	1B
1401/06/27	7,680	7,680	7,780	7,830	(1.01)	66	444K	3B
1401/06/23	7,800	7,740	7,960	7,910	(0.75)	111	371K	3B
1401/06/22	7,810	7,800	7,980	7,970	(0.87)	137	372K	3B
1401/06/21	7,890	7,850	8,080	8,040	(0.62)	130	281K	2B
1401/06/20	7,940	7,920	8,330	8,090	(0.86)	142	516K	4B
1401/06/19	8,120	7,930	8,400	8,160	(0.12)	163	370K	3B
1401/06/16	8,060	8,060	8,240	8,170	(1.57)	168	663K	5B
1401/06/15	8,150	8,140	8,370	8,300	(1.07)	138	440K	4B
1401/06/14	8,490	8,240	8,490	8,390	(1.18)	142	477K	4B
1401/06/13	8,310	8,310	8,480	8,490	(0.82)	141	343K	3B
1401/06/12	8,390	8,370	8,420	8,560	(0.7)	148	283K	2B
1401/06/09	8,840	8,380	8,860	8,620	0.12	206	618K	5B
1401/06/08	8,250	8,240	8,730	8,610	1.53	263	860K	7B
1401/06/07	8,420	8,400	8,700	8,480	(1.97)	248	2M	15B
1401/06/06	8,570	8,550	8,890	8,650	(1.82)	175	771K	7B
1401/06/05	8,660	8,600	9,090	8,810	(0.56)	170	634K	6B
1401/06/02	8,830	8,830	9,120	8,860	(2.64)	522	3M	31B
1401/06/01	8,840	8,840	8,840	9,100	(0.11)	19	34K	305M
1401/05/10	8,870	8,870	8,870	9,140	0.0	1	1K	9M
1401/05/09	8,880	8,880	8,880	9,140	(0.11)	10	21K	189M
1401/05/08	9,150	9,150	9,150	9,150	(2.97)	85	2M	15B
1401/05/05	9,090	9,090	9,090	9,430	(1.36)	32	278K	3B
1401/05/03	9,280	9,280	9,280	9,560	0.0	7	18K	167M
1401/05/02	9,280	9,280	9,280	9,560	0.0	7	6K	51M
1401/05/01	9,310	9,310	9,310	9,560	(0.31)	10	97K	899M
1401/04/29	9,330	9,330	9,330	9,590	(0.21)	13	57K	530M
1401/04/28	9,330	9,330	9,330	9,610	0.0	9	7K	61M
1401/04/22	9,350	9,350	9,350	9,610	(0.21)	26	81K	754M
1401/04/21	9,360	9,360	9,360	9,630	(0.1)	7	41K	388M
1401/04/20	9,370	9,370	9,370	9,640	(0.1)	8	28K	258M
1401/04/18	9,380	9,380	9,380	9,650	(0.1)	14	47K	437M
1401/04/15	9,390	9,390	9,390	9,660	(0.21)	15	77K	725M
1401/04/14	9,410	9,410	9,410	9,680	(0.21)	21	68K	638M
1401/04/13	9,960	9,380	9,960	9,700	0.31	537	6M	58B
1401/04/12	9,830	9,830	9,830	9,670	1.26	65	461K	5B
1401/04/11	9,620	9,620	9,620	9,550	2.25	88	810K	8B
1401/04/08	9,080	9,080	9,410	9,340	2.19	148	930K	9B
1401/04/07	9,120	9,120	9,340	9,140	(2.77)	347	1M	12B
1401/04/06	9,400	9,400	9,410	9,400	(2.99)	92	1M	12B
1401/04/05	9,750	9,470	9,900	9,690	(0.72)	123	962K	9B
1401/04/04	10,000	9,550	10,070	9,760	(0.31)	247	815K	8B
1401/04/01	9,770	9,760	9,790	9,790	2.94	290	1M	10B
1401/03/31	9,570	9,410	9,570	9,510	2.26	215	992K	9B
1401/03/30	9,240	9,240	9,680	9,300	(2.31)	270	3M	25B
1401/03/29	9,490	9,490	9,500	9,520	(2.66)	216	957K	9B
1401/03/28	9,790	9,580	9,800	9,780	2.73	543	3M	28B
1401/03/25	9,310	9,310	9,560	9,520	2.48	209	1M	13B
1401/03/24	9,320	9,270	9,500	9,290	(2.72)	436	2M	23B
1401/03/23	9,450	9,450	9,890	9,550	(3.92)	1,155	5M	52B
1401/03/22	9,650	9,650	9,650	9,940	0.0	6	11K	108M
1401/03/21	9,650	9,650	9,650	9,940	0.0	6	7K	70M
1401/03/18	9,690	9,690	9,690	9,940	(0.4)	20	154K	1B
1401/03/17	9,690	9,690	9,690	9,980	0.0	8	11K	105M
1401/03/16	9,690	9,690	9,690	9,980	0.0	9	15K	141M
1401/03/11	9,710	9,710	9,710	9,980	(0.3)	51	90K	869M
1401/03/10	9,820	9,820	9,820	10,010	(1.09)	38	342K	3B
1401/03/09	9,850	9,850	9,850	10,120	(0.3)	33	91K	892M
1401/03/08	9,890	9,890	9,890	10,150	(0.39)	49	116K	1B
1401/03/07	9,990	9,990	9,990	10,190	(0.97)	115	339K	3B
1401/03/04	10,290	10,290	10,440	10,290	(2.92)	212	1M	11B
1401/03/03	10,610	10,450	10,610	10,600	2.81	868	7M	77B
1401/03/02	10,390	10,040	10,430	10,310	1.78	849	4M	44B
1401/03/01	10,480	9,880	10,480	10,130	(0.49)	1,338	6M	62B
1401/02/31	10,250	10,250	10,250	10,180	2.21	104	772K	8B
1401/02/28	10,120	10,120	10,120	9,960	1.32	116	502K	5B
1401/02/27	9,420	9,420	9,890	9,830	2.29	221	1M	11B
1401/02/26	9,620	9,390	9,620	9,610	2.89	295	2M	17B
1401/02/25	9,340	9,200	9,340	9,340	2.98	214	1M	12B
1401/02/24	9,080	8,920	9,080	9,070	2.83	273	2M	15B
1401/02/21	8,830	8,810	8,830	8,820	2.80	158	1M	10B
1401/02/20	8,490	8,230	8,710	8,580	1.42	398	2M	14B
1401/02/19	8,580	8,340	8,750	8,460	(1.51)	408	2M	18B
1401/02/18	8,790	8,330	8,790	8,590	0.59	586	3M	24B
1401/02/17	8,760	8,760	8,760	8,540	0.35	33	129K	1B
1401/02/12	8,690	8,690	8,690	8,510	0.83	48	359K	3B
1401/02/11	8,520	8,430	8,520	8,440	1.93	163	808K	7B
1401/02/10	8,310	8,090	8,310	8,280	2.60	224	1M	10B
1401/02/07	8,080	7,810	8,120	8,070	2.28	291	1M	10B
1401/02/06	7,940	7,840	7,940	7,890	2.33	204	1M	9B
1401/02/05	7,800	7,800	7,800	7,710	1.72	116	809K	6B
1401/02/04	7,400	7,340	7,780	7,580	0.26	386	2M	14B
1401/01/31	7,490	7,410	7,700	7,560	(0.92)	238	600K	4B
1401/01/30	7,600	7,570	7,900	7,630	(2.18)	389	1M	11B
1401/01/29	7,760	7,640	7,970	7,800	(0.13)	235	752K	6B
1401/01/28	7,950	7,590	7,990	7,810	(0.13)	374	2M	13B
1401/01/27	7,510	7,510	7,970	7,820	1.03	609	4M	32B
1401/01/24	7,700	7,700	7,970	7,740	(2.4)	220	1M	9B
1401/01/23	8,120	7,830	8,260	7,930	(1.73)	169	788K	6B
1401/01/22	8,140	7,780	8,170	8,070	1.64	215	851K	7B
1401/01/21	8,050	7,770	8,050	7,940	1.53	219	704K	6B
1401/01/20	8,090	7,930	8,090	7,820	1.43	120	375K	3B
1401/01/17	7,860	7,790	7,860	7,710	0.92	96	466K	4B
1401/01/16	7,710	7,710	7,710	7,640	2.00	155	914K	7B
1401/01/15	7,670	7,670	7,670	7,490	0.54	38	252K	2B
1401/01/14	7,660	7,660	7,660	7,450	2.05	43	572K	4B
1401/01/10	7,490	7,490	7,490	7,300	0.27	26	131K	978M
1401/01/09	7,340	7,340	7,340	7,280	2.10	123	996K	7B
1401/01/08	0	0	0	7,130	0.0	141	832K	6B
1401/01/07	6,890	6,890	7,260	7,130	1.13	141	832K	6B
1401/01/06	7,000	6,920	7,060	7,050	(1.12)	155	578K	4B
1400/12/28	7,340	6,930	7,340	7,130	(0.14)	226	1M	9B
1400/12/25	7,220	7,020	7,290	7,140	(1.24)	157	651K	5B
1400/12/24	7,090	7,070	7,090	7,230	(0.69)	102	340K	2B
1400/12/23	7,450	7,130	7,450	7,280	(0.95)	145	482K	3B
1400/12/22	7,370	7,260	7,580	7,350	(1.74)	273	1M	8B
1400/12/21	7,620	7,360	7,750	7,480	(1.32)	346	2M	15B
1400/12/18	7,450	7,430	7,840	7,580	(0.92)	411	2M	12B
1400/12/17	7,650	7,650	7,800	7,650	(2.92)	343	2M	15B
1400/12/16	7,870	7,870	8,040	7,880	(2.84)	249	1M	10B
1400/12/15	8,060	8,060	8,410	8,110	(4.36)	246	2M	17B
1400/12/14	8,230	8,230	8,230	8,480	0.0	2	2K	13M
1400/12/11	8,250	8,250	8,250	8,480	(0.24)	20	112K	927M
1400/12/09	8,250	8,250	8,250	8,500	0.0	6	12K	95M
1400/12/08	8,120	8,120	8,120	8,500	(0.47)	29	122K	987M
1400/12/07	8,290	8,290	8,290	8,540	0.0	2	7K	58M
1400/12/04	8,290	8,290	8,290	8,540	0.0	2	4K	29M
1400/12/03	8,310	8,310	8,310	8,540	(0.23)	10	102K	851M
1400/12/02	8,210	8,210	8,210	8,560	(0.93)	64	212K	2B
1400/12/01	8,390	8,390	8,390	8,640	0.0	6	12K	101M
1400/11/30	8,410	8,410	8,410	8,640	(0.23)	57	110K	923M
1400/11/27	8,520	8,510	8,920	8,660	(1.25)	128	467K	4B
1400/11/25	8,740	8,730	9,200	8,770	(2.56)	298	1M	11B
1400/11/24	8,760	8,760	8,760	9,000	(0.33)	29	103K	901M
1400/11/23	8,810	8,800	9,250	9,030	(0.44)	64	184K	2B
1400/11/20	9,060	9,040	9,410	9,070	(4.63)	427	1M	11B
1400/11/19	9,410	9,410	9,750	9,510	(1.96)	188	782K	7B
1400/11/18	9,420	9,420	9,420	9,700	(0.1)	11	37K	351M
1400/11/17	9,470	9,450	9,710	9,710	(0.31)	59	109K	1B
1400/11/16	9,360	9,360	9,860	9,740	1.67	487	3M	25B
1400/11/13	9,400	9,400	10,110	9,580	(3.13)	696	3M	27B
1400/11/12	9,950	9,870	10,130	9,890	(2.75)	483	2M	15B
1400/11/11	10,110	10,110	10,450	10,170	(2.4)	397	936K	10B
1400/11/10	10,960	10,370	10,960	10,420	(2.53)	344	1M	13B
1400/11/09	10,830	10,620	11,240	10,690	(2.29)	774	4M	46B
1400/11/06	10,780	10,770	11,300	10,940	(1.44)	324	1M	15B
1400/11/05	10,850	10,670	11,280	11,100	1.28	320	3M	36B
1400/11/04	10,890	10,880	11,450	10,960	(2.23)	386	2M	18B
1400/11/03	11,500	11,170	11,500	11,210	(2.61)	287	1M	12B
1400/11/02	11,660	11,000	11,660	11,510	1.59	364	2M	17B
1400/10/29	10,850	10,850	11,510	11,330	1.34	717	5M	52B
1400/10/28	11,150	11,150	11,490	11,180	(2.7)	379	3M	29B
1400/10/26	10,930	10,930	10,930	11,490	(0.09)	8	21K	227M
1400/10/22	11,160	11,160	11,160	11,500	0.0	2	1K	14M
1400/10/20	10,940	10,940	10,940	11,500	(0.09)	7	17K	187M
1400/10/18	11,230	11,230	11,230	11,510	(0.56)	10	165K	2B
1400/10/15	11,229	11,229	11,229	11,575	(0.01)	2	3K	35M
1400/10/14	11,055	11,055	11,055	11,576	(0.52)	21	88K	977M
1400/10/13	11,296	11,296	11,296	11,636	(0.08)	7	23K	257M
1400/10/12	11,298	11,298	11,298	11,645	(0.02)	4	5K	55M
1400/10/11	11,899	11,339	11,899	11,647	(0.36)	54	110K	1B
1400/10/08	11,785	11,425	12,130	11,689	(0.76)	287	1M	14B
1400/10/07	11,769	11,503	11,835	11,778	2.50	158	1M	14B
1400/10/06	11,301	11,301	11,616	11,491	1.89	181	666K	8B
1400/10/05	11,480	11,240	11,532	11,278	0.71	113	354K	4B
1400/10/04	11,380	11,058	11,385	11,199	1.31	222	710K	8B
1400/10/01	11,285	10,800	11,416	11,054	1.66	179	741K	8B
1400/09/30	10,991	10,704	10,991	10,874	1.90	130	613K	7B
1400/09/29	10,794	10,480	10,794	10,671	1.82	148	583K	6B
1400/09/28	10,449	10,300	10,533	10,480	2.47	263	799K	8B
1400/09/27	10,212	10,211	10,670	10,227	(4.85)	331	2M	18B
1400/09/24	10,442	10,442	10,442	10,748	(0.15)	11	45K	465M
1400/09/23	10,457	10,457	10,457	10,764	(0.15)	5	45K	469M
1400/09/22	10,540	10,495	10,748	10,780	(0.36)	51	125K	1B
1400/09/21	10,570	10,544	10,740	10,819	(0.47)	62	152K	2B
1400/09/20	11,111	10,578	11,138	10,870	(0.31)	138	850K	9B
1400/09/17	10,870	10,636	11,243	10,904	(0.55)	263	2M	18B
1400/09/16	11,284	10,751	11,349	10,964	(1.06)	158	575K	6B
1400/09/15	10,569	10,569	11,190	11,081	1.99	259	2M	23B
1400/09/14	10,816	10,816	11,289	10,865	(2.56)	386	2M	23B
1400/09/13	11,700	11,085	11,760	11,150	(2.42)	193	982K	11B
1400/09/10	11,111	11,111	11,438	11,427	2.90	467	3M	35B
1400/09/09	11,495	10,827	11,495	11,105	(0.5)	657	4M	42B
1400/09/08	11,180	10,800	11,180	11,161	4.82	335	4M	44B
1400/09/07	10,871	10,871	10,871	10,648	0.88	53	282K	3B
1400/09/06	10,731	10,731	10,731	10,555	1.31	68	418K	4B
1400/09/03	10,514	10,514	10,514	10,419	2.07	72	536K	6B
1400/09/02	10,000	9,721	10,300	10,208	(20.6)	151	812K	8B
1400/08/24	12,216	12,216	12,216	12,856	(0.02)	4	2K	25M
1400/08/23	12,474	12,474	12,474	12,858	(0.01)	2	2K	25M
1400/08/22	12,474	12,474	12,474	12,859	0.0	1	500	6M
1400/08/19	12,477	12,477	12,477	12,859	(0.02)	5	6K	71M
1400/08/18	12,220	12,220	12,220	12,862	(0.01)	2	820	10M
1400/08/17	12,480	12,480	12,480	12,863	(0.02)	2	3K	42M
1400/08/15	12,490	12,490	12,490	12,865	(0.09)	12	23K	282M
1400/08/12	12,273	12,273	12,273	12,876	(0.33)	16	50K	616M
1400/08/11	12,531	12,531	12,531	12,918	0.0	1	403	5M
1400/08/08	12,275	12,275	12,275	12,918	(0.02)	6	3K	41M
1400/08/05	12,535	12,535	12,535	12,921	(0.01)	3	2K	24M
1400/08/01	12,281	12,281	12,281	12,922	(0.04)	7	6K	68M
1400/07/27	12,540	12,540	12,540	12,927	0.0	1	405	5M
1400/07/26	12,542	12,542	12,542	12,927	(0.02)	3	4K	52M
1400/07/25	12,286	12,286	12,286	12,929	(0.02)	6	3K	40M
1400/07/24	12,546	12,546	12,546	12,932	(0.02)	5	4K	48M
1400/07/21	12,546	12,546	12,546	12,934	0.0	1	600	8M
1400/07/19	12,311	12,311	12,311	12,934	(0.19)	8	28K	349M
1400/07/18	12,572	12,572	12,572	12,958	(0.02)	3	3K	38M
1400/07/17	12,578	12,578	12,578	12,960	(0.05)	5	15K	183M
1400/07/14	12,601	12,601	12,601	12,967	(0.18)	14	45K	563M
1400/07/12	12,415	12,415	12,415	12,990	(0.6)	26	91K	1B
1400/07/11	12,677	12,677	12,677	13,068	(0.01)	2	2K	19M
1400/07/10	12,683	12,683	12,683	13,069	(0.05)	4	12K	147M
1400/07/07	12,690	12,690	12,690	13,075	(0.05)	6	13K	171M
1400/07/06	12,443	12,443	12,443	13,082	(0.11)	11	17K	213M
1400/07/04	12,719	12,719	12,719	13,097	(0.11)	13	29K	363M
1400/07/03	12,728	12,728	12,728	13,112	(0.07)	8	17K	222M
1400/06/31	12,733	12,733	12,733	13,121	(0.04)	8	9K	111M
1400/06/30	12,490	12,490	12,490	13,126	(0.16)	18	23K	293M
1400/06/29	12,767	12,767	12,767	13,147	(0.11)	14	26K	337M
1400/06/28	12,778	12,778	12,778	13,161	(0.09)	13	23K	293M
1400/06/27	12,926	12,926	12,926	13,173	(1.14)	34	285K	4B
1400/06/24	13,987	13,248	13,987	13,325	(2.43)	368	657K	9B
1400/06/23	13,585	13,585	14,200	13,657	(2.48)	467	1M	18B
1400/06/22	13,728	13,728	13,750	14,005	(1.04)	93	247K	3B
1400/06/21	13,950	13,869	14,300	14,152	(1.01)	142	258K	4B
1400/06/20	14,508	13,950	14,508	14,297	1.50	537	1M	15B
1400/06/17	13,900	13,499	14,333	14,086	1.22	935	2M	35B
1400/06/16	14,200	13,862	14,200	13,916	(2.62)	486	1M	16B
1400/06/15	14,690	14,159	14,999	14,290	(2.1)	611	2M	23B
1400/06/14	14,800	14,369	15,100	14,596	(1.46)	459	1M	17B
1400/06/13	15,100	14,770	15,500	14,813	(2.71)	745	2M	36B
1400/06/10	15,071	14,966	15,710	15,226	(1.31)	667	2M	31B
1400/06/09	15,090	15,071	15,980	15,428	(0.7)	1,262	3M	49B
1400/06/08	15,123	14,753	15,652	15,537	2.24	998	4M	58B
1400/06/07	15,855	15,123	15,855	15,197	(2.52)	1,077	5M	70B
1400/06/06	15,674	15,060	15,674	15,590	4.43	1,208	5M	72B
1400/06/03	14,962	14,962	14,962	14,928	2.76	120	658K	10B
1400/06/02	14,528	14,350	14,528	14,527	2.99	253	1M	21B
1400/06/01	14,106	14,000	14,106	14,105	2.99	551	3M	46B
1400/05/31	13,581	13,581	14,268	13,696	(2.18)	1,888	11M	144B
1400/05/24	14,000	13,580	14,420	14,001	(29.25)	959	7M	103B
1400/05/09	19,198	19,198	19,198	19,790	(0.01)	1	492	9M
1400/05/05	19,198	19,198	19,198	19,791	0.0	1	290	6M
1400/04/19	18,805	18,805	18,805	19,791	(0.02)	2	1K	24M
1400/04/16	19,201	19,201	19,201	19,794	0.0	1	270	5M
1400/04/14	19,202	19,202	19,202	19,794	(0.01)	1	545	10M
1400/04/12	18,816	18,816	18,816	19,795	(0.06)	2	5K	103M
1400/04/08	19,212	19,212	19,212	19,806	0.0	1	270	5M
1400/04/06	18,822	18,822	18,822	19,806	(0.03)	6	3K	56M
1400/04/05	19,219	19,219	19,219	19,812	(0.01)	2	550	11M
1400/04/02	19,221	19,221	19,221	19,813	(0.01)	3	2K	29M
1400/04/01	19,815	19,815	19,815	19,815	(3.0)	58	1M	22B
1400/03/31	19,412	19,412	19,412	20,427	(0.03)	2	3K	58M
1400/03/29	19,821	19,821	19,821	20,433	0.0	2	772	15M
1400/03/25	19,418	19,418	19,418	20,434	(0.03)	1	3K	58M
1400/03/12	20,440	20,440	20,440	20,440	(3.0)	39	1M	21B
1400/03/11	20,026	20,026	20,026	21,072	(0.04)	1	4K	76M
1400/03/10	20,450	20,450	20,450	21,080	(0.01)	2	2K	33M
1400/03/09	20,452	20,452	20,452	21,082	(0.01)	1	1K	28M
1400/03/05	20,032	20,032	20,032	21,084	(0.01)	1	919	18M
1400/03/03	20,455	20,455	20,455	21,086	0.0	1	588	12M
1400/03/02	21,087	21,087	21,087	21,087	(3.0)	50	3M	63B
1400/03/01	20,681	20,681	20,681	21,739	(0.14)	4	13K	265M
1400/02/29	21,117	21,117	21,117	21,769	0.0	1	1K	21M
1400/02/26	20,853	20,853	20,853	21,770	(0.82)	27	75K	2B
1400/02/22	21,512	21,512	21,512	21,950	0.0	2	2K	51M
1400/02/07	21,074	21,074	21,074	21,951	0.0	1	565	12M
1400/01/28	21,084	21,084	21,084	21,952	(0.05)	1	10K	211M
1400/01/21	21,523	21,523	21,523	21,962	0.0	1	1	22K
1400/01/16	21,087	21,087	21,087	21,962	(0.01)	8	3K	68M
1400/01/14	21,526	21,526	21,526	21,965	0.0	2	643	14M
1400/01/11	21,526	21,526	21,526	21,965	0.0	2	471	10M
1400/01/08	21,091	21,091	21,091	21,965	(0.02)	3	4K	79M
1400/01/07	21,533	21,533	21,533	21,969	(0.01)	6	7K	153M
1399/12/27	21,534	21,534	21,534	21,972	0.0	3	1K	27M
1399/12/26	21,539	21,539	21,539	21,973	(0.02)	1	10K	215M
1399/12/25	21,146	21,146	21,146	21,978	(0.22)	15	51K	1B
1399/12/24	21,588	21,588	21,588	22,027	0.0	4	2K	34M
1399/12/19	21,150	21,150	21,150	22,028	(0.01)	2	3K	71M
1399/12/18	21,592	21,592	21,592	22,031	0.0	5	3K	56M
1399/12/17	21,595	21,595	21,595	22,032	(0.01)	3	6K	127M
1399/12/16	21,595	21,595	21,595	22,035	0.0	1	240	5M
1399/12/13	21,208	21,208	21,208	22,035	(0.25)	9	57K	1B
1399/12/12	21,651	21,651	21,651	22,091	0.0	5	2K	42M
1399/12/11	21,652	21,652	21,652	22,092	0.0	5	1K	26M
1399/12/10	21,652	21,652	21,652	22,093	0.0	3	987	21M
1399/12/09	21,308	21,308	21,308	22,093	(0.46)	31	104K	2B
1399/12/06	21,789	21,789	21,789	22,195	(0.17)	13	75K	2B
1399/12/05	21,799	21,799	21,799	22,233	(0.04)	14	21K	450M
1399/12/04	21,812	21,812	21,812	22,243	(0.06)	14	28K	603M
1399/12/03	22,257	22,257	22,257	22,257	(2.0)	156	1M	33B
1399/11/15	22,722	22,722	22,722	22,711	2.95	216	977K	22B
1399/11/14	22,264	22,264	22,264	22,061	2.06	183	682K	15B
1399/11/13	21,634	21,634	21,634	21,616	4.91	215	977K	21B
1399/11/12	20,970	20,970	20,970	20,604	1.20	154	397K	8B
1399/11/11	20,726	20,726	20,726	20,360	1.18	114	390K	8B
1399/11/08	20,537	20,537	20,537	20,123	0.92	147	345K	7B
1399/11/07	20,160	20,160	20,160	19,939	1.87	158	699K	14B
1399/11/06	19,669	19,669	19,669	19,573	4.48	177	1M	20B
1399/11/05	18,894	18,894	18,894	18,733	2.12	194	793K	15B
1399/11/04	18,364	18,364	18,364	18,344	2.88	139	1M	20B
1399/11/01	17,150	17,150	17,996	17,830	2.05	396	3M	46B
1399/10/30	17,472	17,472	17,472	17,472	(3.0)	66	1M	20B
1399/10/29	17,545	17,545	17,545	18,012	(0.41)	27	154K	3B
1399/10/27	18,801	17,011	18,801	18,087	1.01	4,221	24M	432B
1399/10/24	18,047	18,047	18,047	17,906	2.19	173	902K	16B
1399/10/23	17,864	17,864	17,864	17,522	1.03	146	421K	8B
1399/10/22	17,589	17,589	17,589	17,344	1.56	125	642K	11B
1399/10/21	17,413	17,413	17,413	17,077	2.97	128	733K	13B
1399/10/20	16,726	16,726	16,726	16,584	2.12	144	874K	15B
1399/10/17	16,450	16,450	16,450	16,239	1.68	143	743K	12B
1399/10/16	16,323	16,323	16,323	15,971	0.78	103	343K	6B
1399/10/15	16,282	16,282	16,282	15,848	2.20	121	584K	10B
1399/10/14	15,816	15,816	15,816	15,507	0.98	101	437K	7B
1399/10/13	15,500	15,500	15,500	15,356	2.04	148	904K	14B
1399/10/10	15,339	15,339	15,339	15,049	1.05	123	525K	8B
1399/10/09	14,893	14,893	14,893	14,893	5.00	167	2M	25B
1399/10/08	14,344	13,520	14,344	14,184	1.85	529	3M	41B
1399/10/07	14,026	14,026	14,026	13,927	2.27	124	1M	16B
1399/10/06	13,759	13,759	13,759	13,618	1.94	126	968K	13B
1399/10/03	13,776	12,510	13,776	13,359	1.82	2,387	10M	140B
1399/10/02	13,348	13,348	13,348	13,120	1.23	98	681K	9B
1399/10/01	13,257	13,257	13,257	12,960	0.69	81	379K	5B
1399/09/30	12,980	12,980	12,980	12,871	2.13	119	1M	15B
1399/09/29	12,750	12,750	12,750	12,602	3.78	111	1M	16B
1399/09/26	12,293	12,293	12,293	12,143	1.74	100	1M	13B
1399/09/25	12,154	11,448	12,156	11,935	1.13	785	4M	54B
1399/09/24	11,806	11,640	11,806	11,802	2.96	606	4M	44B
1399/09/23	11,481	11,250	11,481	11,463	4.83	494	3M	31B
1399/09/22	11,155	11,155	11,155	10,935	0.96	150	591K	7B
1399/09/19	11,036	11,036	11,036	10,831	1.08	173	727K	8B
1399/09/18	10,835	10,210	10,840	10,715	1.81	612	2M	22B
1399/09/17	10,543	10,231	10,543	10,525	2.82	670	2M	21B
1399/09/16	10,353	10,210	10,353	10,236	1.83	375	1M	13B
1399/09/15	9,618	9,618	10,212	10,052	1.38	571	2M	23B
1399/09/12	9,845	9,845	9,865	9,915	(2.31)	526	1M	14B
1399/09/11	10,140	10,120	10,489	10,149	(2.71)	896	2M	19B
1399/09/10	10,640	10,153	10,737	10,432	0.07	1,297	4M	39B
1399/09/09	10,293	10,293	10,830	10,425	(1.75)	2,669	9M	94B
1399/09/08	10,298	10,298	10,298	10,611	(0.05)	21	30K	311M
1399/09/05	10,310	10,310	10,310	10,616	(0.11)	42	66K	683M
1399/09/04	10,539	10,539	10,889	10,628	(4.19)	1,196	5M	49B
1399/09/03	10,763	10,763	10,763	11,093	(0.02)	9	11K	116M
1399/09/02	10,765	10,765	10,765	11,095	(0.02)	5	10K	113M
1399/09/01	10,766	10,766	10,766	11,097	(0.01)	7	5K	50M
1399/08/28	10,560	10,560	10,560	11,098	(0.15)	31	55K	577M
1399/08/27	10,783	10,783	10,783	11,115	(0.01)	4	8K	86M
1399/08/26	10,784	10,784	10,784	11,116	(0.01)	4	6K	70M
1399/08/25	10,787	10,787	10,787	11,117	(0.03)	5	18K	192M
1399/08/24	10,567	10,567	10,567	11,120	(0.03)	12	9K	93M
1399/08/21	10,792	10,792	10,792	11,123	(0.02)	10	11K	119M
1399/08/20	10,793	10,793	10,793	11,125	(0.01)	5	4K	39M
1399/08/18	10,571	10,571	10,571	11,126	(0.01)	5	3K	28M
1399/08/14	10,794	10,794	10,794	11,127	0.0	2	970	10M
1399/08/11	10,573	10,573	10,573	11,127	(0.02)	9	7K	75M
1399/08/10	10,796	10,796	10,796	11,129	0.0	2	2K	16M
1399/08/07	10,796	10,796	10,796	11,129	0.0	4	1K	15M
1399/08/05	10,578	10,578	10,578	11,129	(0.04)	4	16K	167M
1399/08/03	10,802	10,802	10,802	11,134	(0.02)	4	12K	129M
1399/07/30	10,806	10,806	10,806	11,136	(0.04)	9	22K	238M
1399/07/28	10,585	10,585	10,585	11,140	(0.02)	6	6K	66M
1399/07/27	10,810	10,810	10,810	11,142	(0.02)	8	12K	125M
1399/07/23	10,816	10,816	10,816	11,144	(0.05)	12	31K	338M
1399/07/22	10,818	10,818	10,818	11,150	(0.02)	5	9K	93M
1399/07/21	10,613	10,613	10,613	11,152	(0.17)	19	60K	636M
1399/07/20	10,848	10,848	10,848	11,171	(0.11)	51	67K	721M
1399/07/19	10,855	10,855	10,855	11,183	(0.06)	32	38K	411M
1399/07/16	10,871	10,871	10,871	11,190	(0.15)	53	90K	976M
1399/07/14	10,649	10,649	10,649	11,207	(0.02)	9	6K	60M
1399/07/13	10,876	10,876	10,876	11,209	(0.03)	13	18K	195M
1399/07/12	10,882	10,882	10,882	11,212	(0.05)	17	30K	324M
1399/07/09	10,882	10,882	10,882	11,218	0.0	4	2K	20M
1399/07/08	10,661	10,661	10,661	11,218	(0.04)	9	12K	127M
1399/07/07	10,887	10,887	10,887	11,222	(0.01)	3	5K	53M
1399/07/06	10,888	10,888	10,888	11,223	(0.01)	3	4K	49M
1399/07/05	10,889	10,889	10,889	11,224	(0.01)	4	3K	35M
1399/07/02	10,677	10,677	10,677	11,225	(0.12)	20	40K	431M
1399/07/01	10,902	10,902	10,902	11,238	(0.01)	7	5K	58M
1399/06/31	10,904	10,904	10,904	11,239	(0.02)	6	12K	133M
1399/06/30	10,905	10,905	10,905	11,241	(0.01)	5	4K	44M
1399/06/29	10,682	10,682	10,682	11,242	(0.02)	7	7K	80M
1399/06/26	10,914	10,914	10,914	11,244	(0.06)	28	35K	384M
1399/06/25	10,926	10,926	10,926	11,251	(0.11)	47	61K	664M
1399/06/24	10,931	10,931	10,931	11,263	(0.05)	21	32K	355M
1399/06/23	10,716	10,716	10,716	11,269	(0.09)	15	30K	324M
1399/06/22	10,951	10,951	10,951	11,279	(0.09)	35	54K	588M
1399/06/19	10,957	10,957	10,957	11,289	(0.05)	22	29K	323M
1399/06/18	10,959	10,959	10,959	11,295	(0.02)	12	9K	95M
1399/06/17	10,736	10,736	10,736	11,297	(0.04)	12	13K	137M
1399/06/16	10,968	10,968	10,968	11,301	(0.05)	20	29K	321M
1399/06/15	10,981	10,981	10,981	11,307	(0.11)	44	67K	736M
1399/06/12	11,003	11,003	11,003	11,320	(0.2)	28	93K	1B
1399/06/11	11,500	11,155	11,845	11,343	(23.32)	284	2M	21B
1399/06/02	14,081	14,081	14,081	14,793	(0.2)	56	53K	753M
1399/06/01	14,403	14,403	14,403	14,822	(0.18)	40	79K	1B
1399/05/29	14,427	14,427	14,427	14,848	(0.17)	34	76K	1B
1399/05/28	14,550	14,550	14,550	14,873	(0.84)	119	374K	5B
1399/05/27	14,580	14,580	14,580	14,999	(0.21)	89	92K	1B
1399/05/21	14,648	14,648	14,648	15,030	(0.47)	121	199K	3B
1399/05/20	14,737	14,737	14,737	15,101	(0.6)	123	255K	4B
1399/05/19	15,176	15,176	15,645	15,192	(2.9)	960	3M	38B
1399/05/15	16,031	15,300	16,043	15,645	0.44	91	196K	3B
1399/05/12	15,420	15,346	16,190	15,576	(1.54)	1,340	3M	44B
1399/05/11	15,650	15,650	16,610	15,820	(1.95)	1,511	4M	63B
1399/05/08	15,995	15,995	15,995	16,134	(2.15)	218	791K	13B
1399/05/07	16,461	16,461	16,970	16,489	(4.84)	1,025	2M	41B
1399/05/06	16,970	16,970	16,970	17,327	(0.95)	170	351K	6B
1399/05/05	17,243	17,243	17,600	17,494	(1.59)	337	583K	10B
1399/05/04	18,700	17,657	18,700	17,776	(2.35)	999	2M	33B
1399/05/01	18,890	18,003	18,900	18,203	(1.92)	794	1M	25B
1399/04/31	19,039	17,950	19,039	18,559	0.40	1,128	2M	36B
1399/04/30	18,100	17,960	19,070	18,485	(0.16)	2,084	3M	63B
1399/04/29	19,398	18,357	19,398	18,515	(2.16)	1,397	2M	41B
1399/04/28	18,847	18,847	19,847	18,924	(2.6)	1,347	2M	44B
1399/04/25	19,243	19,243	19,243	19,429	(2.06)	492	706K	14B
1399/04/24	20,850	19,759	20,850	19,838	(2.61)	1,252	3M	51B
1399/04/23	20,421	19,770	20,421	20,370	2.74	1,364	3M	55B
1399/04/22	18,360	18,360	20,114	19,827	3.50	1,466	3M	61B
1399/04/21	18,855	18,855	18,855	19,157	(1.45)	298	496K	9B
1399/04/18	19,412	19,412	19,412	19,438	(2.87)	637	939K	18B
1399/04/17	20,603	19,983	20,603	20,012	(2.86)	539	1M	23B
1399/04/16	20,603	20,500	20,603	20,601	2.99	722	1M	28B
1399/04/15	19,230	19,230	20,418	20,003	0.90	1,301	2M	49B
1399/04/14	19,775	19,773	20,185	19,824	(2.75)	1,977	4M	75B
1399/04/11	21,090	19,957	21,090	20,384	(0.92)	1,749	3M	59B
1399/04/10	20,064	20,064	22,100	20,574	(2.59)	3,126	6M	132B
1399/04/09	20,865	20,865	20,865	21,120	(1.81)	224	547K	11B
1399/04/08	21,106	21,106	21,106	21,510	(1.14)	251	344K	7B
1399/04/07	22,710	21,418	22,710	21,758	(1.46)	1,098	2M	42B
1399/04/04	22,365	21,080	22,367	22,080	1.68	1,080	2M	37B
1399/04/03	21,793	21,195	21,793	21,716	2.63	1,057	2M	45B
1399/04/02	21,193	20,740	21,193	21,159	2.83	1,108	3M	53B
1399/04/01	21,200	19,966	21,200	20,576	(0.03)	2,937	7M	143B
1399/03/31	20,809	20,809	20,809	20,583	1.88	271	620K	13B
1399/03/27	20,772	20,772	20,772	20,203	0.18	30	63K	1B
1399/03/26	20,911	20,911	20,911	20,167	1.26	117	268K	6B
1399/03/25	19,926	19,357	19,926	19,916	2.95	817	2M	35B
1399/03/24	19,357	19,357	19,357	19,346	2.94	439	1M	20B
1399/03/21	18,794	18,794	18,794	18,794	3.00	739	2M	28B
1399/03/20	18,250	18,000	18,250	18,247	2.98	511	2M	30B
1399/03/17	17,719	17,719	17,719	17,719	3.00	282	1M	21B
1399/03/13	16,843	16,843	17,883	17,203	(0.92)	1,690	6M	106B
1399/03/12	17,037	17,037	17,037	17,363	(1.14)	185	415K	7B
1399/03/11	17,107	17,107	17,107	17,563	(2.47)	317	537K	9B
1399/03/10	17,824	17,824	17,824	18,007	(2.0)	318	726K	13B
1399/03/07	18,375	18,375	18,375	18,375	(3.0)	433	1M	25B
1399/03/06	19,207	18,089	19,207	18,943	1.58	1,167	4M	70B
1399/03/03	18,648	18,648	18,648	18,648	3.00	176	1M	23B
1399/02/31	18,445	18,445	18,445	18,105	1.10	158	454K	8B
1399/02/30	17,936	17,936	17,936	17,908	4.84	194	1M	21B
1399/02/29	17,286	17,286	17,286	17,082	1.78	78	735K	13B
1399/02/28	17,139	17,139	17,139	16,783	0.86	119	354K	6B
1399/02/27	16,640	16,640	16,640	16,640	3.00	211	1M	21B
1399/02/24	16,156	16,156	16,156	16,156	5.00	379	1M	24B
1399/02/23	15,387	15,387	15,387	15,387	3.00	758	2M	37B
1399/02/22	15,120	15,120	15,120	14,939	1.76	315	867K	13B
1399/02/21	14,688	14,688	14,688	14,680	2.94	249	1M	21B
1399/02/20	14,272	13,975	14,272	14,261	4.91	605	2M	28B
1399/02/17	13,553	13,553	13,999	13,593	(2.71)	1,642	6M	77B
1399/02/16	13,911	13,826	14,300	13,972	(1.97)	849	2M	35B
1399/02/15	14,280	14,233	14,600	14,253	(2.86)	1,605	5M	69B
1399/02/14	14,674	14,321	14,674	14,673	2.99	1,335	4M	65B
1399/02/13	14,251	14,071	14,251	14,247	2.97	1,130	5M	78B
1399/02/10	13,916	13,916	13,916	13,836	4.39	179	1M	20B
1399/02/09	13,401	13,401	13,401	13,254	1.87	146	1M	14B
1399/02/08	13,199	13,199	13,199	13,011	1.53	120	842K	11B
1399/02/07	12,915	12,915	12,915	12,815	2.20	200	1M	16B
1399/02/06	12,702	12,702	12,702	12,539	3.65	169	1M	15B
1399/02/03	12,341	12,341	12,341	12,098	0.97	135	690K	9B
1399/02/02	12,229	12,229	12,229	11,982	0.92	86	652K	8B
1399/02/01	11,898	11,898	11,898	11,873	2.78	148	2M	24B
1399/01/31	17,000	17,000	17,000	11,552	23.21	134	609K	10B
1398/11/27	88,309	88,309	88,309	88,309	3.00	422	471K	42B
1398/11/26	85,737	85,737	85,737	85,737	5.00	101	143K	12B
1398/11/23	81,655	81,655	81,655	81,655	3.00	47	20K	2B
1398/11/21	79,277	79,277	79,277	79,277	3.00	166	230K	18B
1398/11/20	76,968	76,968	76,968	76,968	3.00	34	49K	4B
1398/11/19	74,727	74,727	74,727	74,727	5.00	59	31K	2B
1398/11/16	71,169	71,169	71,169	71,169	3.00	49	27K	2B
1398/11/15	69,097	69,097	69,097	69,097	3.00	60	22K	2B
1398/11/14	67,085	67,085	67,085	67,085	3.00	64	44K	3B
1398/11/13	65,003	65,002	66,800	65,132	(2.81)	837	348K	23B
1398/11/12	70,000	66,800	70,000	67,012	(2.69)	771	379K	25B
1398/11/08	69,875	67,900	69,875	68,865	0.04	690	238K	16B
1398/11/07	70,250	66,400	70,250	68,836	0.63	471	155K	11B
1398/11/06	68,574	66,788	68,574	68,408	2.75	458	199K	14B
1398/11/05	66,577	66,334	66,577	66,577	3.00	276	162K	11B
1398/11/02	63,000	63,000	65,701	64,638	1.33	669	200K	13B
1398/11/01	64,840	62,100	64,840	63,788	1.33	752	237K	15B
1398/10/30	62,952	62,942	62,952	62,952	3.00	210	115K	7B
1398/10/29	60,800	58,801	61,749	61,119	1.95	630	445K	27B
1398/10/28	62,051	59,216	62,051	59,951	1.28	1,060	391K	23B
1398/10/25	59,310	57,585	59,310	59,194	2.80	504	427K	25B
1398/10/24	57,583	57,583	57,583	57,583	3.00	116	163K	9B
1398/10/23	54,021	53,903	57,237	55,906	0.60	1,182	707K	40B
1398/10/22	56,125	55,110	58,990	55,570	(4.21)	1,873	946K	53B
1398/10/21	56,929	56,929	59,251	58,010	(0.14)	1,244	1M	69B
1398/10/18	58,090	58,090	58,090	58,090	(2.0)	10	4K	203M
1398/10/15	59,275	59,275	59,275	59,275	(3.0)	30	12K	719M
1398/10/11	60,000	58,001	61,313	61,108	2.65	470	354K	22B
1398/10/10	62,208	58,620	62,208	59,528	(1.48)	601	213K	13B
1398/10/09	61,000	60,000	61,000	60,421	1.83	414	176K	11B
1398/10/08	59,158	58,591	59,541	59,336	2.65	276	164K	10B
1398/10/07	58,880	57,051	58,880	57,807	0.47	419	179K	10B
1398/10/04	58,473	57,152	60,000	57,539	(2.32)	349	133K	8B
1398/10/03	61,340	58,354	61,340	58,904	(2.08)	464	153K	9B
1398/10/02	62,153	58,533	62,153	60,158	(0.31)	535	221K	13B
1398/10/01	60,501	59,666	60,565	60,343	2.62	390	146K	9B
1398/09/30	59,136	57,500	59,137	58,801	2.41	435	173K	10B
1398/09/27	59,878	56,700	59,878	57,415	(1.55)	523	191K	11B
1398/09/26	58,167	58,167	59,864	58,321	(2.74)	1,060	333K	19B
1398/09/25	61,276	57,708	61,276	59,965	0.80	1,224	569K	34B
1398/09/24	59,492	59,492	59,492	59,492	3.00	53	28K	2B
1398/09/23	57,760	57,760	57,760	57,760	3.00	141	88K	5B
1398/09/20	56,379	54,115	56,383	56,078	4.43	613	298K	17B
1398/09/19	53,699	53,699	53,699	53,699	3.00	134	90K	5B
1398/09/18	52,207	51,000	52,207	52,135	2.86	364	218K	11B
1398/09/17	50,311	49,400	50,933	50,687	2.50	333	234K	12B
1398/09/16	50,999	49,105	50,999	49,450	(1.18)	660	337K	17B
1398/09/13	49,839	49,500	50,398	50,038	2.21	430	172K	9B
1398/09/12	50,879	48,180	50,879	48,956	(1.4)	539	184K	9B
1398/09/11	49,199	48,810	49,769	49,651	2.75	426	261K	13B
1398/09/10	49,100	48,117	50,000	48,320	(2.59)	688	399K	19B
1398/09/09	50,750	48,500	50,750	49,605	(0.74)	415	99K	5B
1398/09/06	51,900	49,685	51,897	49,976	(2.43)	295	91K	5B
1398/09/05	51,759	50,000	51,759	51,221	1.93	336	134K	7B
1398/09/04	50,000	49,058	50,528	50,252	2.44	257	138K	7B
1398/09/03	51,248	48,768	51,248	49,057	(2.42)	431	174K	9B
1398/09/02	51,500	49,800	51,500	50,276	(0.23)	307	93K	5B
1398/08/29	51,339	49,500	51,339	50,391	0.92	214	49K	2B
1398/08/28	50,037	48,301	52,299	49,933	(0.21)	663	267K	13B
1398/08/27	50,037	50,037	50,037	50,037	(3.0)	43	10K	476M
1398/08/26	51,584	51,584	51,584	51,584	(3.0)	40	60K	3B
1398/08/25	54,800	52,936	54,800	53,179	(2.55)	282	118K	6B
1398/08/22	54,753	52,512	56,999	54,573	(0.33)	932	211K	12B
1398/08/21	54,000	53,533	54,981	54,753	2.57	356	160K	9B
1398/08/20	53,519	52,350	53,521	53,380	2.73	640	214K	11B
1398/08/19	52,111	51,000	52,125	51,963	2.68	595	256K	13B
1398/08/18	52,626	49,562	52,626	50,607	(0.95)	983	383K	19B
1398/08/14	51,094	51,094	51,094	51,094	3.00	41	19K	989M
1398/08/13	48,237	48,237	51,219	49,606	(0.25)	1,468	957K	47B
1398/08/12	49,728	49,728	49,728	49,728	(5.0)	166	93K	5B
1398/08/11	52,345	52,345	52,345	52,345	(3.0)	72	12K	644M
1398/08/08	53,963	53,963	53,963	53,963	(3.0)	82	19K	1B
1398/08/06	56,545	53,253	56,545	55,631	1.33	542	317K	18B
1398/08/04	54,899	54,899	54,899	54,899	5.00	70	84K	5B
1398/08/01	52,285	52,285	52,285	52,285	3.00	40	53K	3B
1398/07/30	50,763	50,763	50,763	50,763	3.00	40	54K	3B
1398/07/29	49,285	49,285	49,285	49,285	3.00	108	104K	5B
1398/07/28	47,850	47,850	47,850	47,850	5.00	232	156K	7B
1398/07/24	45,572	45,568	45,572	45,572	3.00	287	316K	14B
1398/07/23	44,245	44,245	44,245	44,245	3.00	49	47K	2B
1398/07/22	42,957	42,957	42,957	42,957	3.00	54	31K	1B
1398/07/21	41,707	41,001	41,707	41,706	3.00	206	143K	6B
1398/07/20	40,493	40,493	40,493	40,493	3.00	101	90K	4B
1398/07/17	39,360	38,270	39,360	39,314	2.88	328	236K	9B
1398/07/16	38,270	37,156	38,270	38,214	2.85	462	409K	16B
1398/07/15	37,156	37,156	37,156	37,156	3.00	41	72K	3B
1398/07/14	36,074	36,074	36,074	36,074	3.00	34	39K	1B
1398/07/13	35,024	35,024	35,024	35,024	3.00	17	4K	143M
1398/07/10	34,004	34,004	34,004	34,004	3.00	55	84K	3B
1398/07/09	33,990	32,874	33,990	33,014	(2.58)	226	107K	4B
1398/07/08	33,502	33,449	35,379	33,890	(1.72)	506	241K	8B
1398/07/07	34,348	34,348	35,980	34,483	(2.62)	425	363K	13B
1398/07/06	35,410	35,410	35,410	35,410	(3.0)	50	12K	428M
1398/07/03	36,504	36,504	37,629	36,505	(2.99)	230	263K	10B
1398/07/02	37,632	37,632	37,632	37,632	(6.95)	95	38K	1B
1398/07/01	41,271	38,795	41,271	40,442	(2.01)	58	37K	2B
1398/06/31	41,271	41,271	41,271	41,271	0.0	16	3K	134M
1398/06/30	41,271	41,271	41,271	41,271	0.0	8	4K	167M
1398/06/27	41,271	41,271	41,271	41,271	(0.92)	17	2K	78M
1398/06/26	43,000	41,271	43,000	41,653	(2.1)	159	70K	3B
1398/06/25	42,547	42,547	42,547	42,547	5.99	47	57K	2B
1398/06/13	39,495	39,489	41,898	40,142	(1.4)	765	508K	20B
1398/06/12	40,710	40,710	40,710	40,710	(3.0)	162	82K	3B
1398/06/11	41,969	41,969	41,969	41,969	(3.0)	137	50K	2B
1398/06/10	43,266	43,266	43,266	43,266	(3.0)	43	25K	1B
1398/06/09	44,604	44,604	44,604	44,604	(10.0)	119	122K	5B
1398/06/06	49,560	49,560	49,560	49,560	(10.0)	333	225K	11B
1398/06/05	59,100	52,556	60,997	55,066	(5.7)	1,282	621K	34B
1398/06/04	58,299	56,882	61,000	58,395	2.74	1,783	843K	49B
1398/06/03	55,682	55,682	68,054	56,840	(8.13)	2,773	3M	187B
1398/06/02	61,868	61,868	61,868	61,868	(10.0)	121	46K	3B
1398/05/30	68,742	68,742	68,742	68,742	(10.0)	215	59K	4B
1398/05/28	82,000	67,995	83,100	76,379	1.10	1,117	512K	39B
1398/05/27	75,758	70,000	75,758	75,549	9.70	859	560K	42B
1398/05/26	68,909	63,000	68,909	68,871	9.94	366	380K	26B
1398/05/23	62,645	62,645	62,645	62,645	10.00	102	77K	5B
1398/05/19	57,066	53,008	57,066	56,950	9.77	899	772K	44B
1398/05/16	51,829	46,647	57,011	51,879	10.10	150	157K	8B
1398/05/14	47,118	47,118	47,118	47,118	10.00	44	38K	2B
1398/05/13	42,835	42,835	42,835	42,835	10.00	84	150K	6B
1398/05/12	38,980	38,000	38,980	38,941	9.89	104	113K	4B
1398/05/09	35,880	31,100	36,098	35,437	7.98	108	129K	5B
1398/05/08	29,050	29,050	32,984	32,817	9.44	204	274K	9B
1398/05/07	26,009	26,009	30,611	29,986	7.75	115	90K	3B
1398/05/06	27,830	26,605	28,829	27,829	0.06	55	28K	778M
1398/05/05	29,253	26,561	30,700	27,813	(4.92)	66	53K	1B
1398/04/24	32,960	28,001	32,960	29,253	(3.42)	123	62K	2B
1398/04/23	28,900	28,800	30,514	30,289	9.19	163	152K	5B
1398/04/22	28,400	26,302	28,400	27,740	5.55	52	29K	794M
1398/04/19	26,267	26,000	29,800	26,282	(5.26)	65	158K	4B
1398/04/18	30,600	27,667	30,610	27,741	(9.76)	144	99K	3B
1398/04/17	33,369	30,138	33,369	30,741	(8.2)	220	115K	4B
1398/04/16	33,541	32,100	33,541	33,486	9.82	104	104K	3B
1398/04/15	25,760	25,758	31,480	30,492	6.54	142	122K	4B
1398/04/12	29,625	25,001	29,625	28,619	6.26	209	226K	6B
1398/04/11	26,932	26,932	26,932	26,932	10.00	27	24K	641M
1398/04/10	24,484	24,484	24,484	24,484	10.00	61	101K	2B
1398/04/09	21,900	20,701	22,616	22,259	8.26	183	209K	5B
1398/04/05	21,890	19,411	21,890	20,560	(3.22)	15	4K	82M
1398/04/04	21,980	20,020	21,980	21,244	1.79	55	29K	608M
1398/04/03	22,630	19,830	22,630	20,871	(4.16)	34	10K	210M
1398/04/02	22,437	21,171	22,437	21,776	6.71	46	28K	607M
1398/04/01	19,376	18,001	21,313	20,407	5.32	53	22K	451M
1398/03/29	20,668	19,240	20,668	19,376	(6.26)	18	6K	119M
1398/03/28	21,950	19,503	21,950	20,669	(1.38)	23	8K	166M
1398/03/27	21,990	19,200	21,990	20,959	(0.35)	29	9K	196M
1398/03/26	21,400	19,602	22,367	21,033	(0.76)	71	30K	633M
1398/03/25	21,400	21,000	21,400	21,194	2.48	28	7K	145M
1398/03/22	21,133	19,111	21,133	20,682	7.63	114	53K	1B
1398/03/21	18,880	17,500	19,635	19,215	7.65	83	41K	779M
1398/03/20	18,999	16,500	18,999	17,850	(1.85)	43	10K	186M
1398/03/19	19,099	17,959	19,099	18,187	2.13	58	17K	314M
1398/03/18	20,779	17,580	20,779	17,808	(8.83)	64	29K	518M
1398/03/13	21,870	19,271	22,130	19,533	(8.78)	130	41K	803M
1398/03/12	22,689	20,051	22,689	21,412	(1.54)	50	17K	355M
1398/03/11	20,000	20,000	22,495	21,747	0.76	55	22K	475M
1398/03/08	22,500	20,680	22,500	21,583	1.27	40	9K	192M
1398/03/07	22,693	20,451	22,694	21,313	(3.54)	118	51K	1B
1398/03/05	22,899	20,701	22,899	22,096	(1.16)	48	17K	375M
1398/03/04	23,980	21,216	23,980	22,356	(4.73)	62	36K	797M
1398/03/01	24,200	22,059	24,200	23,466	2.03	63	21K	489M
1398/02/31	21,160	21,160	24,200	23,000	0.33	46	18K	421M
1398/02/30	21,297	20,440	23,800	22,925	5.05	120	65K	1B
1398/02/29	23,599	21,000	23,599	21,822	(5.09)	61	18K	402M
1398/02/28	25,000	22,750	25,000	22,992	(2.74)	70	31K	722M
1398/02/25	25,299	22,501	25,299	23,640	(2.95)	129	70K	2B
1398/02/24	25,490	23,005	25,490	24,359	4.82	130	63K	2B
1398/02/23	24,179	22,000	24,179	23,239	5.70	129	116K	3B
1398/02/22	22,990	19,300	22,990	21,985	4.97	106	82K	2B
1398/02/21	21,560	18,100	21,665	20,944	6.34	122	95K	2B
1398/02/18	20,601	19,330	20,606	19,696	(8.29)	78	35K	688M
1398/02/17	22,899	19,514	22,899	21,477	0.73	35	13K	284M
1398/02/16	23,340	19,251	23,340	21,321	(0.07)	153	102K	2B
1398/02/15	21,997	19,000	21,997	21,335	6.69	166	133K	3B
1398/02/14	19,998	19,998	19,998	19,998	10.00	21	29K	581M
1398/02/11	17,101	17,100	18,770	18,180	6.54	265	332K	6B
1398/02/10	16,999	15,218	17,160	17,064	9.38	83	84K	1B
1398/02/09	17,460	15,100	17,460	15,600	(6.91)	83	38K	591M
1398/02/08	16,260	16,171	17,230	16,758	3.06	21	13K	216M
1398/02/07	16,995	15,402	16,999	16,260	(0.96)	27	22K	361M
1398/02/04	16,800	16,012	17,300	16,417	(2.72)	29	17K	279M
1398/02/03	16,584	16,582	18,899	16,876	(8.4)	85	48K	803M
1398/02/02	18,840	17,701	18,840	18,424	(0.56)	17	6K	118M
1398/01/31	20,299	16,868	20,299	18,528	(0.86)	108	103K	2B
1398/01/28	18,689	18,689	18,689	18,689	10.00	43	68K	1B
1398/01/26	15,999	15,057	17,640	16,990	5.94	116	99K	2B
1398/01/25	16,789	14,700	16,789	16,037	1.56	63	31K	500M
1398/01/24	16,988	15,091	17,339	15,791	(5.72)	112	78K	1B
1398/01/21	19,351	16,047	19,351	16,749	(6.06)	126	86K	1B
1398/01/20	16,727	16,727	19,999	17,830	(4.06)	154	131K	2B
1398/01/19	20,400	18,567	20,400	18,585	(9.91)	37	11K	205M
1398/01/18	22,393	19,301	22,393	20,629	1.33	148	50K	1B
1398/01/17	20,614	19,200	20,615	20,358	8.63	55	55K	1B
1398/01/06	18,741	18,738	18,741	18,741	10.00	27	20K	373M
1397/12/26	16,680	15,020	17,388	17,038	7.78	87	90K	2B
1397/12/25	15,918	13,405	15,918	15,808	9.24	69	143K	2B
1397/12/22	14,471	14,471	14,471	14,471	10.00	22	10K	152M
1397/12/20	13,156	13,100	13,156	13,156	10.00	62	144K	2B
1397/12/19	11,960	11,950	11,960	11,960	10.00	43	61K	724M
1397/12/18	10,049	10,000	11,053	10,873	8.20	79	123K	1B
1397/12/15	10,049	10,049	10,049	10,049	(0.02)	1	200	2M
1397/12/14	10,000	9,402	10,355	10,051	(0.99)	7	2K	19M
1397/12/13	10,000	10,000	10,685	10,151	3.72	20	9K	88M
1397/12/12	9,700	9,557	10,797	9,787	(3.87)	48	24K	236M
1397/12/11	10,100	10,100	10,695	10,181	(3.84)	4	689	7M
1397/12/07	11,800	10,147	11,939	10,588	(6.08)	95	37K	388M
1397/12/06	11,048	11,048	11,549	11,274	5.16	98	37K	416M
1397/12/05	10,400	10,400	10,995	10,721	6.02	70	21K	230M
1397/12/04	10,985	10,000	10,985	10,112	0.68	26	10K	100M
1397/12/01	10,720	10,000	10,720	10,044	(8.46)	28	25K	253M
1397/11/24	10,178	10,178	11,000	10,972	8.58	14	55K	600M
1397/11/23	9,999	9,600	10,445	10,105	(3.4)	10	889	9M
1397/11/21	10,400	10,400	10,999	10,461	3.44	14	2K	24M
1397/11/17	11,000	9,750	11,000	10,113	(5.72)	47	21K	210M
1397/11/16	10,731	10,718	11,000	10,727	(3.98)	12	5K	58M
1397/11/14	11,196	11,000	11,649	11,172	(0.21)	11	1K	15M
1397/11/13	10,409	10,409	11,500	11,195	2.93	4	387	4M
1397/11/10	10,406	10,405	11,687	10,876	(2.78)	21	14K	149M
1397/11/09	12,585	11,074	12,585	11,187	(8.25)	19	25K	274M
1397/11/08	13,000	11,651	13,000	12,193	3.16	16	27K	331M
1397/11/06	11,820	11,818	11,820	11,820	(0.08)	5	731	9M
1397/11/03	12,200	11,000	12,820	11,829	1.48	32	49K	580M
1397/11/02	10,805	10,805	11,850	11,657	(1.68)	17	7K	80M
1397/11/01	11,600	11,302	11,950	11,856	(0.98)	12	6K	76M
1397/10/30	11,200	11,200	12,170	11,973	8.21	82	79K	949M
1397/10/29	11,900	11,010	11,900	11,065	(5.23)	7	10K	110M
1397/10/26	11,101	11,101	11,950	11,676	(1.95)	25	9K	107M
1397/10/25	11,700	11,612	12,150	11,908	2.43	29	18K	214M
1397/10/24	11,500	11,500	11,697	11,626	2.75	10	6K	67M
1397/10/23	10,604	10,604	11,799	11,315	(1.26)	12	4K	44M
1397/10/22	11,151	11,151	11,998	11,459	1.85	11	5K	53M
1397/10/19	11,250	11,250	11,261	11,251	(0.92)	3	235	3M
1397/10/18	11,997	11,200	11,997	11,355	(4.56)	30	16K	186M
1397/10/17	11,889	11,763	12,500	11,898	4.36	23	6K	67M
1397/10/16	11,351	11,350	11,890	11,401	(2.17)	17	10K	110M
1397/10/15	11,650	11,005	12,020	11,654	(4.37)	16	10K	119M
1397/10/12	12,000	11,100	12,570	12,187	0.21	44	14K	171M
1397/10/11	11,900	11,801	12,780	12,161	3.44	42	21K	251M
1397/10/10	12,461	11,355	12,500	11,757	(4.77)	50	19K	229M
1397/10/09	11,900	11,800	12,460	12,346	8.99	88	64K	790M
1397/10/08	11,398	11,112	11,999	11,328	(5.8)	31	16K	177M
1397/10/05	13,300	11,700	13,300	12,026	(2.17)	40	23K	278M
1397/10/04	10,200	11,162	12,358	12,293	9.42	90	74K	905M
1397/10/03	12,289	11,158	12,289	11,235	(9.37)	58	56K	631M
1397/10/02	13,680	11,426	13,680	12,397	(2.35)	78	143K	2B
1397/10/01	12,300	12,300	12,725	12,695	9.73	20	67K	850M
1397/09/28	11,569	11,569	11,569	11,569	9.99	17	51K	591M
1397/09/27	9,800	9,800	10,764	10,518	7.48	48	44K	462M
1397/09/26	9,784	9,700	9,799	9,786	4.56	22	13K	130M
1397/09/25	10,000	9,000	10,000	9,359	2.93	36	33K	313M
1397/09/24	8,608	8,605	9,998	9,093	(0.6)	64	83K	753M
1397/09/21	9,869	9,000	9,869	9,148	(1.25)	19	18K	161M
1397/09/19	9,113	9,112	9,500	9,264	(2.2)	13	17K	160M
1397/09/18	9,360	9,000	9,996	9,472	0.33	35	26K	250M
1397/09/17	8,980	8,980	10,150	9,441	(1.4)	31	18K	168M
1397/09/14	10,995	9,067	10,995	9,575	(4.94)	65	39K	369M
1397/09/13	11,100	10,068	11,100	10,073	(9.95)	52	43K	434M
1397/09/12	12,740	11,031	12,740	11,186	(3.67)	56	36K	403M
1397/09/11	11,999	11,000	12,008	11,612	6.37	67	39K	456M
1397/09/10	11,229	10,255	11,229	10,917	6.94	77	65K	709M
1397/09/07	10,227	10,000	10,230	10,209	9.77	75	54K	552M
1397/09/06	8,123	8,003	9,781	9,300	4.59	105	97K	904M
1397/09/05	10,101	8,401	10,101	8,892	(4.74)	54	50K	440M
1397/09/03	9,900	9,200	9,900	9,334	2.88	22	15K	141M
1397/08/30	8,599	8,599	9,110	9,073	9.55	35	63K	573M
1397/08/29	8,400	8,113	9,120	8,282	(0.34)	15	9K	73M
1397/08/28	9,000	7,793	9,000	8,310	1.35	58	49K	411M
1397/08/27	8,401	8,172	8,500	8,199	(9.7)	49	60K	494M
1397/08/26	10,689	8,999	10,689	9,080	(8.54)	22	21K	186M
1397/08/23	9,898	9,898	10,996	9,928	(9.72)	92	61K	610M
1397/08/22	11,653	10,702	11,653	10,997	(5.17)	10	6K	65M
1397/08/20	12,032	10,000	12,032	11,597	6.02	86	54K	628M
1397/08/19	10,941	10,491	10,941	10,939	9.97	69	67K	735M
1397/08/15	9,947	9,947	9,947	9,947	10.00	9	10K	98M
1397/08/14	8,336	8,336	9,169	9,043	19.32	30	80K	726M
1397/08/13	7,579	7,579	7,579	7,579	(10.0)	5	1K	9M
1397/08/12	8,421	8,421	8,421	8,421	(9.99)	43	6K	47M
1397/08/09	9,356	9,356	9,356	9,356	(10.0)	62	12K	109M
1397/08/07	10,395	10,395	10,395	10,395	(10.0)	51	6K	65M
1397/08/06	11,550	11,550	11,550	11,550	(10.0)	42	5K	60M
1397/07/24	14,500	12,612	14,500	12,833	(8.42)	16	14K	178M
1397/07/23	14,188	13,400	14,188	14,013	8.64	73	186K	3B
1397/07/22	12,899	12,899	12,899	12,899	9.99	37	132K	2B
1397/07/15	11,727	11,727	11,727	11,727	9.98	5	9K	107M
1397/07/14	10,682	9,793	10,682	10,663	9.80	44	73K	779M
1397/07/11	9,711	9,711	9,711	9,711	9.99	22	70K	678M
1397/07/10	8,829	8,825	8,829	8,829	9.99	31	113K	994M
1397/07/07	8,027	8,027	8,027	8,027	9.99	7	17K	137M
1397/06/31	7,298	7,298	7,298	7,298	9.99	1	1	7K
1397/06/27	6,635	6,635	6,635	6,635	10.00	5	24K	160M
1397/06/21	6,032	6,032	6,032	6,032	9.99	6	18K	110M
1397/06/12	5,484	5,484	5,484	5,484	9.99	4	25K	137M
1397/06/10	4,986	4,986	4,986	4,986	9.99	19	2K	9M
1397/06/07	4,961	4,961	4,961	4,533	0.51	1	5K	25M
1397/06/03	4,510	4,510	4,510	4,510	0.22	4	8K	35M
1397/05/29	4,500	4,500	4,500	4,500	0.0	3	1K	5M
1397/05/27	4,500	4,500	4,500	4,500	(9.98)	3	8K	37M
1397/05/24	4,999	4,999	4,999	4,999	(0.02)	2	656	3M
1397/05/22	5,000	5,000	5,000	5,000	(0.02)	2	501	3M
1397/05/17	5,001	5,001	5,001	5,001	0.0	1	200	1M
1397/05/15	5,001	5,001	5,001	5,001	0.0	2	460	2M
1397/05/13	5,001	5,001	5,001	5,001	0.0	3	3K	16M
1397/05/10	5,001	5,001	5,001	5,001	0.0	2	502	3M
1397/04/20	5,001	5,001	5,001	5,001	0.0	1	500	3M
1397/04/13	5,001	5,001	5,001	5,001	0.0	5	2K	8M
1397/04/09	5,500	5,001	5,500	5,001	(9.07)	2	1K	5M
1397/04/06	5,500	5,500	5,500	5,500	0.0	1	265	1M
1397/04/04	5,500	5,500	5,500	5,500	20.19	28	316K	2B
1397/03/30	4,560	4,560	4,670	4,576	8.95	6	68K	309M
1397/03/28	4,200	4,200	4,200	4,200	4.45	7	52K	218M
1397/03/23	4,000	4,000	4,050	4,021	8.09	6	25K	102M
1397/03/21	3,720	3,720	3,720	3,720	3.33	3	2K	7M
1397/03/19	3,600	3,600	3,600	3,600	0.0	4	11K	41M
1397/03/12	3,600	3,600	3,600	3,600	12.46	1	28K	100M
1397/03/09	3,201	3,201	3,201	3,201	(15.79)	5	11K	34M
1397/03/07	3,801	3,801	3,806	3,801	5.58	18	150K	569M
1397/03/05	3,600	3,600	3,600	3,600	2.86	10	70K	251M
1397/03/02	3,500	3,500	3,500	3,500	0.0	4	11K	37M
1397/02/31	3,500	3,500	3,500	3,500	5.11	17	47K	164M
1397/02/29	3,330	3,330	3,330	3,330	0.30	2	6K	20M
1397/02/26	3,300	3,300	3,991	3,320	1.93	33	109K	361M
1397/02/24	3,300	3,250	3,300	3,257	(1.3)	11	54K	177M
1397/02/22	3,300	3,300	3,300	3,300	(8.49)	6	12K	41M
1397/02/19	3,606	3,606	3,606	3,606	0.0	2	6K	22M
1397/02/17	3,990	3,600	3,990	3,606	(9.62)	2	20K	73M
1397/02/15	3,990	3,990	3,990	3,990	0.0	1	200	798K
1397/02/08	3,990	3,990	3,990	3,990	(15.07)	3	13K	50M
1397/02/03	4,700	4,600	4,700	4,698	4.33	60	231K	1B
1397/02/01	6,400	4,500	6,400	4,503	(29.64)	5	100K	451M
1397/01/29	6,400	6,400	6,400	6,400	(0.5)	4	2K	14M
1397/01/27	6,401	6,401	7,100	6,432	15.64	29	294K	2B
1397/01/22	5,562	5,562	5,562	5,562	9.99	62	694K	4B
1397/01/21	5,057	5,057	5,057	5,057	9.98	70	322K	2B
1397/01/19	4,598	4,588	4,598	4,598	10.00	380	2M	11B
1397/01/15	4,180	4,180	4,180	4,180	10.00	8	247K	1B
1397/01/07	3,800	3,800	3,800	3,800	9.99	3	70K	266M
1396/12/14	3,455	3,455	3,455	3,455	10.00	14	244K	842M
1396/11/10	3,141	3,141	3,141	3,141	9.98	10	250K	785M
1396/11/03	2,856	2,856	2,856	2,856	9.97	11	156K	447M
1396/10/27	2,597	2,597	2,597	2,597	10.00	18	593K	2B
1396/10/26	2,361	2,361	2,361	2,361	9.97	79	1M	3B
1396/10/25	2,147	2,147	2,147	2,147	9.99	126	2M	5B
1396/10/23	1,952	1,952	1,952	1,952	9.97	3	52K	102M
1396/10/20	1,775	1,775	1,775	1,775	9.98	3	55K	98M
1396/10/18	1,614	1,614	1,614	1,614	9.95	3	62K	100M
1396/09/13	1,468	1,468	1,468	1,468	49.95	3	56K	82M
1396/07/23	1,366	1,366	1,366	979	7.46	1	2K	2M
1396/04/28	911	911	911	911	9.89	1	2K	2M
1396/02/03	829	829	829	829	9.95	3	11K	9M
1396/01/27	754	754	754	754	9.91	4	10K	8M
1396/01/08	686	686	686	686	9.94	1	1K	755K
1396/01/05	624	624	624	624	9.86	4	2K	1M
1395/08/29	568	568	568	568	0.0	2	3K	2M
1395/08/26	568	568	568	568	0.0	3	4K	2M
1395/08/24	568	568	568	568	0.0	1	780	443K
1395/06/10	568	568	568	568	0.0	1	220	125K
1395/06/03	568	568	568	568	0.0	1	63	36K
1395/02/07	571	571	571	571	1.06	1	245	140K
1394/12/11	565	565	565	565	0.18	1	245	138K
1394/12/02	564	564	564	564	0.0	1	7K	4M
1394/11/27	564	564	564	564	0.0	1	6K	3M
1394/11/11	564	564	564	564	0.0	13	56K	31M
1394/09/04	564	564	564	564	0.0	2	9K	5M
1394/09/02	564	564	564	564	0.0	4	8K	5M
1394/08/13	564	564	564	564	0.0	3	5K	3M
1394/08/10	564	564	564	564	0.53	3	26K	15M