Name: صندوق س.سهام آوای معیار-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.سهام آوای معیار-س
آوا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	35,341	35,338	35,360	35,340	(2.99)	31	64K	2B
1405/06/28	37,900	36,411	37,900	36,429	(2.95)	32	175K	6B
1405/06/25	37,000	36,735	37,999	37,537	(0.86)	76	8M	306B
1405/06/24	37,700	37,500	38,093	37,864	2.38	37	93K	4B
1405/06/23	36,902	36,900	37,399	36,984	(2.6)	45	48K	2B
1405/06/22	38,000	37,200	38,403	37,973	1.85	46	132K	5B
1405/06/21	37,419	36,801	37,419	37,285	2.28	25	32K	1B
1405/06/18	36,000	36,000	37,415	36,453	0.34	50	77K	3B
1405/06/17	36,199	36,000	36,883	36,330	1.45	64	97K	4B
1405/06/16	35,758	35,758	36,031	35,809	2.36	40	249K	9B
1405/06/15	34,302	34,302	35,400	34,982	1.32	42	83K	3B
1405/06/14	34,980	34,401	34,988	34,526	1.63	21	32K	1B
1405/06/11	35,746	33,825	35,746	33,972	(2.55)	45	70K	2B
1405/06/10	35,150	33,934	35,885	34,861	(0.35)	46	152K	5B
1405/06/09	34,620	34,602	35,900	34,983	(1.87)	44	102K	4B
1405/06/08	35,151	34,703	36,205	35,651	1.42	29	20K	726M
1405/06/07	35,151	34,703	36,205	35,651	1.42	29	20K	726M
1405/06/04	35,590	34,701	35,598	35,151	1.70	51	136K	5B
1405/06/03	34,700	34,001	34,705	34,562	2.57	36	49K	2B
1405/06/02	33,899	33,305	33,899	33,695	2.38	10	7K	242M
1405/06/01	33,316	32,100	33,317	32,912	1.75	30	164K	5B
1405/05/31	32,680	32,001	32,680	32,347	1.95	36	55K	2B
1405/05/28	30,900	30,900	31,970	31,729	2.21	23	7M	218B
1405/05/27	31,034	31,034	31,600	31,042	1.14	631	306K	10B
1405/05/26	29,400	29,400	31,034	30,693	1.87	63	73K	2B
1405/05/25	29,820	29,630	30,386	30,131	2.13	43	63K	2B
1405/05/24	29,435	29,430	30,107	29,503	(2.11)	17	31K	928M
1405/05/21	29,151	29,151	30,400	30,140	0.34	40	20M	603B
1405/05/20	29,151	29,151	30,400	30,140	0.34	40	20M	603B
1405/05/19	30,098	29,023	30,098	30,037	2.59	25	94K	3B
1405/05/18	30,300	28,700	30,300	29,280	(0.94)	68	186K	5B
1405/05/17	29,556	29,240	29,557	29,557	3.00	46	190K	6B
1405/05/14	29,167	28,601	29,167	28,697	1.33	70	244K	7B
1405/05/13	28,184	28,131	28,441	28,320	2.56	31	98K	3B
1405/05/12	28,184	28,131	28,441	28,320	2.56	31	98K	3B
1405/05/11	26,825	26,825	27,617	27,613	2.98	22	110K	3B
1405/05/10	25,589	25,585	27,000	26,813	1.85	24	89K	2B
1405/05/07	25,480	25,380	26,940	26,327	0.65	45	210K	6B
1405/05/06	25,850	25,850	26,800	26,158	(1.7)	50	223K	6B
1405/05/05	26,701	26,544	27,297	26,610	(2.76)	48	204K	5B
1405/05/04	27,376	27,101	27,376	27,364	2.95	31	263K	7B
1405/05/03	26,300	26,200	26,620	26,579	2.83	18	83K	2B
1405/04/31	26,502	25,711	26,502	25,847	(2.4)	19	524K	14B
1405/04/30	26,504	26,129	26,504	26,483	2.91	32	25K	658M
1405/04/29	25,000	25,000	26,080	25,733	1.63	15	10K	250M
1405/04/28	26,078	25,320	26,078	25,321	0.01	8	562K	14B
1405/04/27	25,323	25,317	25,323	25,319	(2.99)	16	117K	3B
1405/04/24	26,100	26,100	26,299	26,100	0.80	7	2M	50B
1405/04/23	25,881	25,876	25,999	25,892	(2.94)	46	445K	12B
1405/04/22	27,474	25,883	27,474	26,676	0.0	12	12K	326M
1405/04/21	26,676	26,674	26,676	26,675	(2.98)	14	31K	831M
1405/04/20	26,480	26,480	28,089	27,495	0.80	30	4M	100B
1405/04/17	28,333	27,100	28,333	27,278	(0.84)	38	243K	7B
1405/04/16	26,800	26,800	27,553	27,509	2.83	21	234K	6B
1405/04/15	26,700	26,700	26,998	26,751	1.50	17	5M	134B
1405/04/14	26,700	26,700	26,998	26,751	1.50	17	5M	134B
1405/04/13	26,700	26,700	26,998	26,751	1.50	17	5M	134B
1405/04/10	26,700	26,700	26,998	26,751	1.50	17	5M	134B
1405/04/09	26,392	26,000	26,392	26,355	2.85	17	264K	7B
1405/04/08	25,250	25,250	26,198	25,624	(1.44)	8	20K	511M
1405/04/07	25,406	25,406	26,356	25,999	(0.69)	10	3K	89M
1405/04/06	26,225	26,100	26,500	26,179	(0.17)	29	110K	3B
1405/04/03	26,649	26,100	26,649	26,224	1.36	21	107K	3B
1405/04/02	26,649	26,100	26,649	26,224	1.36	21	107K	3B
1405/04/01	26,000	25,700	26,000	25,873	(1.32)	19	219K	6B
1405/03/31	26,150	26,100	26,549	26,218	0.31	53	397K	10B
1405/03/30	26,880	25,800	26,900	26,137	(0.37)	102	1M	29B
1405/03/27	25,520	25,520	26,542	26,233	0.05	92	2M	42B
1405/03/26	26,902	25,810	26,902	26,219	0.38	341	5M	144B
1405/03/25	26,119	26,119	26,119	26,119	3.00	198	15M	380B
1405/03/24	25,359	25,359	25,359	25,359	3.00	88	1M	31B
1405/03/23	24,621	24,621	24,621	24,621	3.00	42	852K	21B
1405/03/20	23,232	23,232	23,927	23,904	2.90	77	344K	8B
1405/03/19	23,239	22,930	23,240	23,231	2.96	17	102K	2B
1405/03/18	22,550	22,550	22,800	22,564	(2.94)	32	71K	2B
1405/03/17	23,245	23,239	23,250	23,247	2.99	21	62K	1B
1405/03/16	22,278	22,278	23,448	22,573	(1.71)	79	500K	11B
1405/03/13	23,895	22,708	23,895	22,966	(1.9)	151	1M	24B
1405/03/12	23,400	23,079	23,970	23,410	(1.61)	181	1M	34B
1405/03/11	24,451	23,716	24,501	23,792	(2.69)	150	877K	21B
1405/03/10	24,449	24,449	24,449	24,449	3.00	70	1M	28B
1405/03/09	23,737	23,737	23,737	23,737	3.00	71	1M	31B
1405/03/06	23,047	23,000	23,047	23,046	2.99	48	609K	14B
1405/03/05	23,047	23,000	23,047	23,046	2.99	48	609K	14B
1405/03/04	22,438	22,187	22,438	22,376	2.71	74	794K	18B
1405/03/03	21,785	21,785	21,785	21,785	3.00	9	46K	1B
1405/03/02	21,151	21,151	21,151	21,151	3.00	49	499K	11B
1405/02/30	19,793	19,793	20,600	20,535	0.65	9	3K	67M
1405/02/29	20,403	20,403	20,404	20,403	(3.0)	19	79K	2B
1404/12/09	20,904	20,904	21,054	21,028	(0.02)	8	34K	704M
1404/12/06	21,050	20,971	21,050	21,033	0.54	10	14K	294M
1404/12/05	20,980	20,900	20,980	20,920	(1.72)	7	23K	475M
1404/12/04	21,500	21,000	21,504	21,287	(1.55)	22	61K	1B
1404/12/03	21,590	21,586	21,990	21,622	(2.84)	30	127K	3B
1404/12/02	22,499	22,221	22,500	22,253	(2.86)	28	68K	2B
1404/11/29	22,999	22,000	23,037	22,907	2.41	13	26K	605M
1404/11/28	21,931	21,930	22,394	22,367	2.05	11	85K	2B
1404/11/27	21,910	21,910	21,921	21,918	(2.94)	6	18K	405M
1404/11/26	22,605	22,539	22,607	22,582	(2.8)	21	76K	2B
1404/11/25	23,399	22,991	23,417	23,232	1.24	9	48K	1B
1404/11/21	23,395	22,804	23,395	22,947	(1.53)	18	57K	1B
1404/11/20	23,380	22,830	23,380	23,304	1.54	24	17K	399M
1404/11/19	23,005	22,904	23,430	22,950	(0.88)	13	34K	777M
1404/11/18	22,970	22,970	23,518	23,154	1.31	29	176K	4B
1404/11/14	23,120	22,603	23,138	22,854	0.49	11	31K	698M
1404/11/13	23,127	22,701	23,127	22,742	1.24	10	13K	297M
1404/11/12	22,464	22,460	22,999	22,463	(1.66)	13	42K	953M
1404/11/11	22,854	22,605	22,904	22,842	(0.26)	7	7K	162M
1404/11/08	22,890	22,885	23,150	22,901	(1.54)	24	322K	7B
1404/11/07	22,960	22,960	23,490	23,260	(0.56)	14	7K	160M
1404/11/06	23,724	23,253	23,724	23,390	(1.73)	4	10K	239M
1404/11/05	24,286	23,727	24,500	23,802	(2.69)	36	96K	2B
1404/11/04	24,854	24,261	24,854	24,460	(0.96)	21	49K	1B
1404/11/01	24,376	24,344	24,790	24,696	1.31	24	40K	999M
1404/10/30	24,166	23,540	24,699	24,376	0.87	47	218K	5B
1404/10/29	24,100	23,981	24,489	24,166	1.02	27	97K	2B
1404/10/28	23,704	23,702	24,051	23,921	1.63	33	61K	1B
1404/10/24	23,914	23,485	24,000	23,538	(2.78)	41	419K	10B
1404/10/23	24,200	23,930	24,500	24,211	1.34	40	486K	12B
1404/10/22	23,651	23,651	24,100	23,891	1.36	46	207K	5B
1404/10/21	23,854	23,500	24,200	23,570	(1.22)	47	228K	5B
1404/10/20	23,861	23,861	23,863	23,861	(3.0)	40	438K	10B
1404/10/17	24,805	24,001	24,902	24,598	0.04	74	656K	16B
1404/10/16	24,640	24,523	24,647	24,589	2.75	146	3M	68B
1404/10/15	24,186	23,651	24,186	23,930	1.77	239	3M	77B
1404/10/14	24,176	23,451	24,310	23,513	(2.74)	54	393K	9B
1404/10/10	23,950	23,950	24,309	24,176	(0.54)	20	412K	10B
1404/10/09	24,309	24,305	24,310	24,308	(2.99)	37	96K	2B
1404/10/08	25,300	24,523	25,300	25,056	0.32	48	2M	53B
1404/10/07	25,036	24,800	25,227	24,976	0.84	47	322K	8B
1404/10/06	24,633	24,601	25,033	24,767	1.89	45	118K	3B
1404/10/03	23,999	23,999	24,633	24,307	1.63	32	172K	4B
1404/10/02	23,684	23,684	23,999	23,916	0.66	24	69K	2B
1404/10/01	23,880	23,552	24,107	23,760	(0.48)	34	66K	2B
1404/09/30	23,899	23,602	24,040	23,875	0.37	39	151K	4B
1404/09/29	23,892	23,750	23,980	23,786	1.36	39	3M	68B
1404/09/26	23,074	23,043	23,899	23,468	(1.21)	76	4M	88B
1404/09/25	23,554	23,338	23,764	23,755	1.76	30	832K	20B
1404/09/24	23,232	23,202	23,600	23,345	1.50	25	36K	830M
1404/09/23	22,905	22,795	23,110	23,000	(0.32)	26	880K	20B
1404/09/22	22,230	22,230	23,313	23,074	1.94	9	1K	34M
1404/09/19	22,480	22,480	22,900	22,634	0.77	16	18K	408M
1404/09/18	22,430	22,430	22,580	22,460	(0.11)	8	13K	290M
1404/09/17	22,499	22,171	22,500	22,484	0.91	17	25K	558M
1404/09/16	22,499	22,003	22,499	22,282	0.94	19	31K	680M
1404/09/15	21,904	21,904	22,398	22,074	0.83	14	17K	377M
1404/09/12	21,870	21,823	22,246	21,893	(0.26)	8	25K	538M
1404/09/11	21,800	21,800	22,299	21,951	(0.22)	31	37K	814M
1404/09/10	21,404	21,404	22,000	21,999	2.84	54	13M	288B
1404/09/09	21,282	21,280	21,600	21,392	(1.64)	26	30K	640M
1404/09/08	22,000	21,402	22,000	21,749	0.29	39	10M	218B
1404/09/05	21,622	21,622	21,722	21,687	(1.41)	26	6K	131M
1404/09/04	21,999	21,951	22,003	21,997	2.42	11	65K	1B
1404/09/02	21,290	21,290	21,527	21,478	1.40	8	8K	179M
1404/09/01	21,100	21,100	21,400	21,182	0.24	12	5K	101M
1404/08/28	21,300	21,055	21,300	21,132	0.45	11	2K	40M
1404/08/27	21,003	21,000	21,100	21,037	(0.77)	21	20K	420M
1404/08/26	21,154	21,154	21,301	21,201	1.65	18	22K	462M
1404/08/25	21,200	20,801	21,200	20,857	(0.14)	33	63K	1B
1404/08/24	20,900	20,840	21,060	20,887	0.20	17	38K	793M
1404/08/21	21,071	20,720	21,071	20,845	1.86	25	64K	1B
1404/08/20	21,199	20,230	21,199	20,464	(1.85)	34	122K	2B
1404/08/19	21,006	20,705	21,106	20,849	(1.09)	28	5M	101B
1404/08/18	21,450	21,061	21,450	21,078	(2.92)	35	128K	3B
1404/08/17	21,650	21,650	21,987	21,712	1.40	20	41K	891M
1404/08/14	21,940	21,253	21,940	21,412	(1.89)	31	53K	1B
1404/08/13	21,989	21,803	21,990	21,824	(0.47)	28	33K	713M
1404/08/12	22,000	21,870	22,100	21,928	1.34	21	36K	795M
1404/08/11	21,221	21,221	22,002	21,639	1.25	28	66K	1B
1404/08/10	21,204	21,200	21,600	21,372	1.43	37	144K	3B
1404/08/07	20,940	20,940	21,300	21,070	0.39	44	85K	2B
1404/08/06	21,051	20,873	21,151	20,989	0.87	29	98K	2B
1404/08/05	20,989	20,700	20,999	20,808	0.51	192	487K	10B
1404/08/04	20,900	20,550	20,950	20,702	(0.28)	63	68K	1B
1404/08/03	20,998	20,466	20,998	20,761	(0.48)	8	6K	124M
1404/07/30	20,850	20,600	21,000	20,862	0.31	33	131K	3B
1404/07/29	20,924	20,571	20,989	20,798	1.24	22	33K	696M
1404/07/28	20,800	20,500	20,923	20,544	(0.37)	64	9M	193B
1404/07/27	20,600	20,402	20,798	20,620	1.18	34	188K	4B
1404/07/26	20,229	20,220	20,488	20,380	2.45	96	1M	20B
1404/07/23	19,670	19,600	20,139	19,892	1.24	67	213K	4B
1404/07/22	20,028	19,520	20,028	19,649	0.38	22	92K	2B
1404/07/21	20,050	19,466	20,050	19,575	(2.46)	44	52K	1B
1404/07/20	19,800	19,800	20,117	20,068	2.74	76	422K	8B
1404/07/19	19,700	19,518	19,904	19,532	0.71	41	6M	118B
1404/07/16	19,036	19,036	19,549	19,394	2.18	301	2M	35B
1404/07/15	18,903	18,903	19,140	18,980	1.73	36	93K	2B
1404/07/14	18,601	18,403	18,894	18,657	1.14	43	223K	4B
1404/07/13	18,278	18,278	18,660	18,447	1.60	21	42K	773M
1404/07/12	17,999	17,999	18,217	18,156	2.65	40	91K	2B
1404/07/09	17,700	17,405	17,840	17,687	(0.33)	63	222K	4B
1404/07/08	17,900	17,450	17,940	17,746	(0.3)	85	404K	7B
1404/07/07	17,600	17,380	17,999	17,800	0.76	92	316K	6B
1404/07/06	17,300	17,300	17,671	17,665	2.96	464	2M	36B
1404/07/05	16,900	16,900	17,280	17,157	1.52	31	52K	900M
1404/07/02	16,900	16,900	16,900	16,900	0.94	1	300	5M
1404/07/01	16,958	16,690	16,958	16,742	1.04	10	14K	240M
1404/06/31	16,505	16,505	16,801	16,569	1.27	7	74K	1B
1404/06/30	16,245	15,977	16,750	16,362	0.61	24	235K	4B
1404/06/29	16,405	16,234	16,405	16,263	(2.83)	31	74K	1B
1404/06/26	17,149	16,634	17,149	16,736	0.10	5	2K	27M
1404/06/25	17,179	16,704	17,179	16,719	(1.91)	8	15K	251M
1404/06/24	17,295	16,901	17,295	17,044	0.09	7	4K	77M
1404/06/23	17,001	16,916	17,350	17,029	(0.69)	29	18K	307M
1404/06/22	17,148	17,148	17,148	17,148	(0.28)	2	369	6M
1404/06/18	17,199	17,195	17,199	17,197	0.90	3	700	12M
1404/06/17	17,000	17,000	17,202	17,043	1.36	34	35K	597M
1404/06/16	16,590	16,590	16,858	16,814	2.73	277	234K	4B
1404/06/15	16,690	16,284	16,690	16,367	0.72	16	105K	2B
1404/06/12	16,449	16,235	16,449	16,250	0.64	7	19K	311M
1404/06/11	16,120	16,050	16,180	16,146	2.78	35	91K	1B
1404/06/09	15,892	15,700	15,892	15,710	1.69	7	14K	222M
1404/06/08	15,405	15,403	15,614	15,449	(2.53)	17	45K	701M
1404/06/05	15,850	15,630	15,900	15,850	(0.3)	10	17K	268M
1404/06/04	16,050	15,701	16,050	15,897	0.24	12	9K	139M
1404/06/03	15,855	15,799	15,950	15,859	0.52	8	14K	216M
1404/06/01	15,751	15,750	15,995	15,777	(1.99)	22	47K	746M
1404/05/29	16,130	16,053	16,130	16,098	2.14	7	2K	39M
1404/05/28	15,734	15,730	15,920	15,760	(0.84)	27	101K	2B
1404/05/27	16,199	15,511	16,199	15,893	0.30	32	94K	1B
1404/05/26	15,837	15,686	15,848	15,846	2.98	44	379K	6B
1404/05/25	15,385	15,380	15,799	15,387	(2.39)	10	30K	458M
1404/05/22	16,150	15,753	16,150	15,764	(2.93)	27	41K	654M
1404/05/21	16,150	16,000	16,602	16,240	0.43	22	72K	1B
1404/05/20	16,380	16,008	16,380	16,170	(1.06)	4	3K	42M
1404/05/19	16,450	16,040	16,450	16,344	0.69	12	3K	48M
1404/05/18	15,936	15,935	16,381	16,232	0.46	16	7K	113M
1404/05/15	16,700	16,136	16,700	16,157	(2.87)	13	26K	414M
1404/05/14	16,426	16,425	16,800	16,635	1.61	16	22K	365M
1404/05/13	16,372	16,372	16,372	16,372	(2.85)	1	1	16K
1404/05/12	16,850	16,849	16,854	16,853	0.64	11	103K	2B
1404/05/11	16,470	16,470	16,900	16,745	0.10	25	6K	102M
1404/05/08	16,600	16,567	16,730	16,728	(2.06)	19	6M	101B
1404/05/07	17,399	17,066	17,399	17,079	(2.91)	17	16K	280M
1404/05/06	17,599	17,490	17,599	17,590	0.96	3	1K	21M
1404/05/05	17,300	17,286	17,440	17,423	0.17	11	30K	528M
1404/05/04	17,400	17,380	17,600	17,393	(0.99)	28	77K	1B
1404/05/01	17,570	17,404	17,800	17,567	0.16	40	8K	133M
1404/04/31	17,535	17,535	17,690	17,539	(0.42)	8	4K	74M
1404/04/30	17,540	17,419	17,830	17,613	1.72	41	19K	327M
1404/04/29	17,245	17,244	17,439	17,315	(0.8)	15	15K	259M
1404/04/28	17,440	17,220	17,544	17,454	1.76	10	4K	68M
1404/04/25	17,355	17,050	17,442	17,152	1.28	17	335K	6B
1404/04/24	16,885	16,885	17,140	16,935	(0.65)	23	50K	848M
1404/04/23	17,151	17,001	17,247	17,046	0.40	15	23K	385M
1404/04/22	17,090	16,969	17,200	16,978	(0.25)	7	16K	268M
1404/04/21	17,075	17,002	17,075	17,021	2.67	5	2K	40M
1404/04/18	16,582	16,573	16,582	16,578	(2.3)	20	33K	540M
1404/04/17	16,970	16,968	16,970	16,969	(2.97)	10	13K	221M
1404/04/16	17,489	17,489	17,489	17,489	2.57	2	358	6M
1404/04/11	17,029	17,001	17,595	17,050	(0.2)	9	23K	393M
1404/04/10	17,520	17,038	17,530	17,084	(1.64)	20	32K	550M
1404/04/09	17,323	17,322	17,570	17,368	(2.72)	24	68K	1B
1404/04/08	17,959	17,797	18,276	17,853	(2.69)	68	260K	5B
1404/04/07	18,428	17,881	18,429	18,347	(0.47)	72	456K	8B
1404/03/21	18,510	18,391	18,585	18,433	(0.47)	39	50K	919M
1404/03/20	18,599	18,411	18,699	18,520	(1.2)	25	18K	339M
1404/03/19	19,190	18,473	19,190	18,745	(1.55)	14	3K	54M
1404/03/18	19,249	18,751	19,249	19,040	(1.42)	20	7K	130M
1404/03/17	19,124	19,000	19,506	19,314	0.03	13	7K	133M
1404/03/13	19,339	19,290	19,453	19,308	(0.74)	10	70K	1B
1404/03/12	19,387	19,345	19,540	19,452	0.78	33	45K	879M
1404/03/11	19,426	19,270	19,650	19,301	(1.89)	44	160K	3B
1404/03/10	19,701	19,448	19,776	19,672	(0.11)	38	92K	2B
1404/03/07	19,500	19,500	19,900	19,693	0.61	56	2M	30B
1404/03/06	19,652	19,541	19,849	19,573	0.95	39	59K	1B
1404/03/05	19,567	19,200	19,600	19,388	0.55	30	108K	2B
1404/03/04	19,520	19,046	19,607	19,281	(1.8)	25	28K	532M
1404/03/03	19,550	19,488	19,899	19,635	1.51	23	12K	236M
1404/02/31	19,434	19,274	19,750	19,343	(1.41)	27	24K	461M
1404/02/30	19,802	19,554	19,999	19,619	(2.67)	52	263K	5B
1404/02/29	20,300	20,000	20,303	20,158	(0.51)	17	41K	833M
1404/02/28	20,399	20,050	20,399	20,262	0.55	16	10K	202M
1404/02/27	20,370	19,812	20,370	20,151	1.75	26	24K	477M
1404/02/24	19,610	19,610	19,999	19,804	0.90	44	276K	5B
1404/02/23	19,858	19,520	19,858	19,628	0.89	43	137K	3B
1404/02/22	19,300	19,251	19,457	19,454	2.98	48	563K	11B
1404/02/21	19,390	18,820	19,390	18,891	(1.11)	9	21K	390M
1404/02/20	19,268	19,001	19,500	19,103	(1.06)	24	122K	2B
1404/02/17	19,200	19,200	19,497	19,308	1.94	45	165K	3B
1404/02/16	18,940	18,795	19,100	18,941	0.09	29	79K	1B
1404/02/15	18,870	18,770	19,240	18,924	0.70	38	128K	2B
1404/02/14	18,716	18,710	18,949	18,793	0.20	35	129K	2B
1404/02/13	19,008	18,675	19,385	18,756	(1.95)	5,945	155K	3B
1404/02/10	18,900	18,900	19,249	19,129	1.98	54	190K	4B
1404/02/09	18,840	18,657	18,995	18,758	(0.96)	65	208K	4B
1404/02/08	18,830	18,825	19,000	18,939	2.19	40	50K	949M
1404/02/07	18,654	18,420	18,999	18,533	(1.06)	49	560K	10B
1404/02/06	18,630	18,515	18,998	18,731	1.46	91	5M	87B
1404/02/03	18,506	18,300	18,699	18,462	(0.03)	46	297K	5B
1404/02/02	18,295	18,033	18,797	18,468	0.44	105	540K	10B
1404/02/01	18,817	17,769	18,817	18,388	0.65	196	3M	61B
1404/01/31	18,269	18,160	18,269	18,269	3.00	92	12M	227B
1404/01/30	17,656	17,656	17,800	17,737	2.48	47	1M	21B
1404/01/27	17,170	17,002	17,599	17,307	1.10	65	322K	6B
1404/01/26	18,080	17,034	18,080	17,119	(2.51)	135	1M	19B
1404/01/25	17,720	17,350	17,720	17,560	1.92	55	183K	3B
1404/01/24	17,229	17,200	17,229	17,229	2.99	81	3M	56B
1404/01/23	16,761	16,500	16,838	16,728	0.70	35	163K	3B
1404/01/20	16,937	16,542	16,937	16,611	(1.22)	92	478K	8B
1404/01/19	16,900	16,672	17,040	16,816	1.52	202	3M	49B
1404/01/18	16,430	16,190	16,790	16,565	(0.73)	34	212K	4B
1404/01/17	16,999	16,501	17,000	16,687	(0.61)	13	11K	190M
1404/01/16	16,790	16,790	16,790	16,790	0.13	3	2K	27M
1404/01/10	16,621	16,621	16,900	16,769	1.60	35	89K	1B
1404/01/09	16,420	16,420	16,699	16,505	0.05	20	39K	642M
1404/01/06	16,400	16,400	16,530	16,497	1.31	17	37K	607M
1404/01/05	16,439	16,165	16,439	16,284	1.93	25	16K	256M
1403/12/27	16,130	15,686	16,300	15,975	(1.21)	67	467K	7B
1403/12/26	16,115	16,115	16,320	16,171	0.03	10	6K	90M
1403/12/25	16,229	15,940	16,460	16,166	(0.59)	81	157K	3B
1403/12/22	16,200	15,903	16,280	16,262	1.91	24	105K	2B
1403/12/21	15,940	15,935	16,000	15,957	(0.34)	11	12K	187M
1403/12/20	16,061	15,902	16,120	16,012	1.30	56	152K	2B
1403/12/19	15,965	15,377	16,020	15,806	(0.29)	59	156K	2B
1403/12/18	16,300	15,817	16,300	15,852	(2.78)	19	140K	2B
1403/12/15	16,173	16,173	16,452	16,306	(2.03)	12	4K	73M
1403/12/14	16,700	16,216	16,902	16,644	(0.43)	42	62K	1B
1403/12/13	16,721	16,716	16,721	16,716	(2.99)	42	604K	10B
1403/12/12	17,100	16,643	17,399	17,232	0.88	38	51K	885M
1403/12/11	17,140	16,850	17,400	17,081	(0.51)	22	26K	448M
1403/12/08	17,160	16,745	17,600	17,169	(0.13)	141	89K	2B
1403/12/07	16,820	16,730	17,279	17,192	2.48	73	397K	7B
1403/12/06	16,602	16,402	16,834	16,776	2.64	49	98K	2B
1403/12/05	16,250	16,180	16,514	16,344	1.91	52	61K	1000M
1403/12/04	16,339	15,931	16,339	16,038	0.49	17	5K	76M
1403/12/01	16,189	15,935	16,189	15,960	(0.22)	21	38K	614M
1403/11/30	16,020	15,945	16,068	15,995	1.27	13	6K	88M
1403/11/29	16,169	15,740	16,169	15,795	(0.7)	54	254K	4B
1403/11/28	15,993	15,754	16,000	15,907	(0.94)	17	14K	225M
1403/11/27	16,100	16,000	16,100	16,058	0.46	30	140K	2B
1403/11/23	16,121	15,906	16,320	15,984	(2.52)	51	397K	6B
1403/11/21	16,599	16,200	16,799	16,397	0.18	82	369K	6B
1403/11/17	16,240	16,240	16,530	16,368	(0.6)	27	55K	901M
1403/11/16	16,700	16,411	16,700	16,466	1.20	34	194K	3B
1403/11/15	16,394	16,200	16,395	16,271	0.82	17	60K	981M
1403/11/14	16,211	16,100	16,500	16,139	0.45	17	46K	746M
1403/11/13	16,026	16,026	16,170	16,067	(1.43)	10	26K	426M
1403/11/10	16,099	16,099	16,559	16,300	(0.46)	14	7K	117M
1403/11/08	16,700	16,349	16,700	16,376	(2.09)	40	228K	4B
1403/11/07	16,996	16,582	16,996	16,726	0.05	16	199K	3B
1403/11/06	16,730	16,290	16,990	16,717	0.87	26	41K	692M
1403/11/03	16,578	16,501	16,661	16,573	2.45	38	269K	4B
1403/11/02	15,880	15,880	16,500	16,177	0.01	26	18K	293M
1403/11/01	16,420	16,060	16,602	16,175	(1.92)	15	56K	901M
1403/10/30	17,000	16,251	17,000	16,491	(0.43)	34	44K	725M
1403/10/29	17,100	16,235	17,100	16,562	(0.25)	24	17K	277M
1403/10/26	16,760	16,402	16,889	16,603	0.35	45	86K	1B
1403/10/24	16,203	16,203	16,666	16,545	0.37	25	43K	707M
1403/10/23	16,798	16,400	16,798	16,484	(2.12)	31	97K	2B
1403/10/22	17,418	16,573	17,418	16,841	(0.42)	44	45K	765M
1403/10/19	16,988	16,790	17,070	16,912	1.43	59	47K	789M
1403/10/18	16,510	16,510	16,714	16,674	2.75	61	176K	3B
1403/10/17	16,117	16,115	16,430	16,228	(1.74)	39	48K	777M
1403/10/16	16,530	16,232	16,800	16,516	0.54	53	136K	2B
1403/10/15	16,263	16,263	16,476	16,428	2.69	69	193K	3B
1403/10/12	15,752	15,752	16,279	15,997	(0.38)	83	86K	1B
1403/10/11	16,190	15,770	16,190	16,058	0.59	19	21K	334M
1403/10/10	16,149	15,820	16,149	15,964	(1.25)	24	19K	297M
1403/10/09	16,588	16,030	16,588	16,166	0.38	35	214K	3B
1403/10/08	16,740	16,100	16,740	16,105	(1.01)	153	9M	148B
1403/10/05	16,674	16,100	16,674	16,269	(0.19)	146	670K	11B
1403/10/04	16,390	16,105	16,620	16,300	0.20	200	749K	12B
1403/10/03	16,238	15,971	16,406	16,268	1.18	186	716K	12B
1403/10/02	16,403	15,960	16,403	16,078	(0.02)	123	1M	17B
1403/10/01	16,204	16,010	16,206	16,082	2.21	125	1M	19B
1403/09/28	15,789	15,600	15,805	15,734	(0.44)	63	159K	3B
1403/09/27	16,160	15,653	16,621	15,803	(2.07)	127	718K	11B
1403/09/26	16,159	15,746	16,400	16,137	(0.23)	203	277K	4B
1403/09/25	16,329	15,855	16,329	16,175	2.02	75	487K	8B
1403/09/24	15,854	15,854	15,854	15,854	2.99	528	2M	25B
1403/09/21	15,380	15,150	15,499	15,393	0.75	75	206K	3B
1403/09/20	15,321	15,101	15,443	15,278	0.07	60	80K	1B
1403/09/19	14,960	14,960	15,288	15,268	2.86	69	152K	2B
1403/09/18	15,050	14,560	15,050	14,843	(0.15)	36	56K	827M
1403/09/17	15,250	14,685	15,350	14,866	(1.45)	30	77K	1B
1403/09/14	15,050	14,970	15,277	15,084	0.88	61	111K	2B
1403/09/13	14,961	14,796	15,144	14,953	1.68	58	164K	2B
1403/09/12	14,618	14,440	14,706	14,706	3.00	81	14M	208B
1403/09/11	14,350	14,242	14,400	14,278	0.39	19	42K	599M
1403/09/10	14,799	14,170	14,800	14,223	(1.84)	36	84K	1B
1403/09/07	14,589	14,250	14,590	14,489	(0.01)	39	105K	2B
1403/09/06	14,523	14,067	14,863	14,491	0.42	73	293K	4B
1403/09/05	14,170	14,170	14,456	14,431	2.82	71	785K	11B
1403/09/04	13,745	13,745	14,058	14,035	2.83	61	245K	3B
1403/09/03	13,699	13,531	13,699	13,649	2.59	18	27K	371M
1403/08/30	13,730	13,245	13,730	13,304	(2.03)	22	59K	780M
1403/08/29	13,920	13,279	13,920	13,579	0.18	65	296K	4B
1403/08/28	13,320	13,320	13,589	13,554	2.73	68	608K	8B
1403/08/27	13,523	13,028	13,523	13,194	(0.8)	60	192K	3B
1403/08/26	13,202	13,121	13,382	13,301	2.37	103	697K	9B
1403/08/23	12,992	12,940	13,091	12,993	2.21	8	14K	184M
1403/08/22	12,943	12,679	13,000	12,712	(1.88)	19	60K	766M
1403/08/21	12,834	12,800	13,067	12,955	2.11	26	78K	1B
1403/08/20	12,637	12,538	12,722	12,687	2.71	34	69K	879M
1403/08/19	12,357	12,252	12,357	12,352	2.95	20	75K	930M
1403/08/16	12,055	11,922	12,250	11,998	(1.4)	29	29K	354M
1403/08/15	12,070	12,070	12,385	12,168	1.18	25	16K	195M
1403/08/14	12,010	12,004	12,104	12,026	(1.32)	18	18K	215M
1403/08/13	12,350	12,185	12,350	12,187	(1.06)	9	32K	387M
1403/08/12	12,328	12,202	12,489	12,318	0.52	30	257K	3B
1403/08/09	12,081	12,081	12,427	12,254	0.66	30	117K	1B
1403/08/08	12,600	12,082	12,600	12,174	(2.0)	41	115K	1B
1403/08/07	12,555	12,300	12,755	12,423	0.01	59	96K	1B
1403/08/06	12,260	12,260	12,424	12,422	2.98	44	1M	14B
1403/08/05	12,051	12,050	12,086	12,063	2.80	36	114K	1B
1403/08/02	11,774	11,649	11,774	11,734	(1.58)	21	36K	424M
1403/08/01	11,934	11,800	12,100	11,922	(1.11)	30	190K	2B
1403/07/30	12,320	11,974	12,320	12,056	0.24	5	1K	16M
1403/07/29	12,164	12,000	12,167	12,027	(2.38)	37	252K	3B
1403/07/28	12,330	12,310	12,379	12,320	(2.28)	14	58K	711M
1403/07/25	12,776	12,432	12,776	12,607	(0.84)	7	2K	26M
1403/07/24	12,720	12,708	12,882	12,714	(2.95)	20	35K	441M
1403/07/23	13,100	13,100	13,100	13,100	(0.39)	1	200	3M
1403/07/22	13,200	13,101	13,289	13,151	(0.49)	7	52K	690M
1403/07/21	12,711	12,711	13,250	13,216	2.73	19	76K	1B
1403/07/18	12,830	12,820	12,921	12,865	0.55	10	6K	75M
1403/07/17	12,795	12,795	12,795	12,795	0.71	2	278	4M
1403/07/16	12,670	12,668	12,797	12,705	(0.68)	25	63K	799M
1403/07/15	12,789	12,779	12,795	12,792	0.97	12	21K	264M
1403/07/14	12,666	12,613	12,689	12,669	0.84	20	48K	614M
1403/07/11	12,562	12,562	12,709	12,564	(0.98)	19	221K	3B
1403/07/10	12,755	12,631	12,780	12,688	(0.55)	50	364K	5B
1403/07/09	12,756	12,756	12,890	12,758	(0.97)	24	52K	669M
1403/07/08	12,883	12,883	12,984	12,883	(1.0)	21	99K	1B
1403/07/07	13,013	13,013	13,013	13,013	(1.0)	26	81K	1B
1403/07/04	13,090	12,931	13,290	13,144	1.02	29	92K	1B
1403/07/03	13,019	12,901	13,090	13,011	0.76	37	59K	770M
1403/07/02	13,158	12,780	13,158	12,913	1.06	16	14K	184M
1403/07/01	12,748	12,748	12,900	12,777	0.35	19	35K	449M
1403/06/28	12,608	12,606	12,899	12,732	1.43	42	100K	1B
1403/06/27	12,499	12,499	12,599	12,552	0.95	29	95K	1B
1403/06/26	12,356	12,356	12,600	12,434	0.63	30	24K	301M
1403/06/25	12,380	12,294	12,380	12,356	(0.51)	27	65K	802M
1403/06/24	12,579	12,304	12,579	12,419	0.49	13	3K	41M
1403/06/21	12,590	12,349	12,590	12,359	0.15	17	43K	532M
1403/06/20	12,599	12,321	12,599	12,341	(0.48)	12	68K	837M
1403/06/19	12,225	12,225	12,543	12,401	0.76	16	20K	246M
1403/06/18	12,500	12,164	12,599	12,307	(1.21)	23	30K	373M
1403/06/17	12,322	12,302	12,588	12,458	1.12	19	7K	82M
1403/06/13	12,602	12,304	12,602	12,320	(0.29)	16	31K	382M
1403/06/11	12,280	12,280	12,463	12,356	1.11	40	74K	911M
1403/06/10	12,110	12,110	12,234	12,220	1.88	34	120K	1B
1403/06/07	12,119	11,865	12,119	11,995	0.93	24	21K	251M
1403/06/06	11,700	11,700	12,095	11,884	0.0	17	24K	283M
1403/06/05	11,949	11,795	12,099	11,884	(0.42)	27	48K	570M
1403/06/03	11,949	11,770	11,950	11,934	1.48	17	22K	258M
1403/05/31	11,570	11,559	11,919	11,760	0.36	33	107K	1B
1403/05/30	12,000	11,592	12,000	11,718	(0.9)	54	44K	514M
1403/05/29	11,770	11,654	11,977	11,824	0.67	22	16K	186M
1403/05/28	11,429	11,429	11,752	11,745	1.94	27	44K	517M
1403/05/27	11,298	11,298	11,523	11,522	1.98	18	80K	922M
1403/05/24	11,280	11,280	11,299	11,298	1.99	14	36K	403M
1403/05/23	11,187	11,075	11,290	11,078	(1.96)	34	112K	1B
1403/05/22	11,287	11,286	11,395	11,299	(1.12)	32	17K	191M
1403/05/21	11,648	11,305	11,648	11,427	(0.4)	20	4K	43M
1403/05/20	11,400	11,324	11,549	11,473	1.32	10	2K	28M
1403/05/16	11,310	11,310	11,450	11,323	(0.61)	12	16K	178M
1403/05/15	11,371	11,370	11,649	11,392	(1.74)	13	9K	102M
1403/05/14	11,700	11,467	11,711	11,594	(0.91)	20	63K	729M
1403/05/13	11,711	11,600	11,711	11,701	(0.91)	25	120K	1B
1403/05/10	12,002	11,610	12,002	11,809	(3.29)	30	51K	602M
1403/05/09	12,351	12,042	12,351	12,211	(0.77)	15	6K	79M
1403/05/08	12,480	12,177	12,490	12,306	(0.9)	20	18K	216M
1403/05/06	12,350	12,244	12,470	12,418	(0.4)	6	4K	47M
1403/05/03	12,489	12,358	12,489	12,468	0.43	3	3K	32M
1403/05/02	12,351	12,351	12,503	12,414	0.66	14	20K	245M
1403/05/01	12,480	12,320	12,480	12,332	(0.64)	8	7K	80M
1403/04/31	12,400	12,284	12,489	12,411	(0.57)	7	2K	22M
1403/04/30	12,707	12,417	12,707	12,482	(0.58)	19	32K	399M
1403/04/27	12,709	12,542	12,709	12,555	0.51	16	14K	171M
1403/04/24	12,539	12,460	12,709	12,491	0.49	33	22K	270M
1403/04/23	12,496	12,394	12,759	12,430	(0.67)	12	4K	49M
1403/04/20	12,505	12,385	12,833	12,514	(0.29)	30	76K	953M
1403/04/19	12,750	12,525	12,750	12,551	(1.91)	10	11K	144M
1403/04/18	13,769	12,587	13,769	12,795	0.95	27	23K	292M
1403/04/17	12,999	12,477	12,999	12,674	(3.57)	31	112K	1B
1403/04/16	12,900	12,900	13,450	13,143	7.47	78	208K	3B
1403/04/13	12,300	11,810	12,300	12,229	1.97	48	94K	1B
1403/04/12	11,650	11,650	12,300	11,993	3.49	45	91K	1B
1403/04/11	11,615	11,579	11,900	11,588	(0.38)	52	539K	6B
1403/04/10	11,775	11,629	12,080	11,632	(2.66)	11	102K	1B
1403/04/09	12,159	11,829	12,513	11,950	(0.02)	23	41K	487M
1403/04/06	12,089	11,722	12,089	11,952	1.04	85	106K	1B
1403/04/04	11,779	11,636	11,876	11,829	1.42	24	19K	228M
1403/04/03	11,772	11,600	11,772	11,663	0.30	9	1K	14M
1403/04/02	11,800	11,540	11,820	11,628	(0.38)	10	4K	42M
1403/03/30	11,420	11,420	11,739	11,672	2.35	11	5K	57M
1403/03/29	11,440	11,400	11,560	11,404	(0.27)	26	31K	351M
1403/03/27	11,432	11,419	11,599	11,435	(1.04)	19	108K	1B
1403/03/26	11,660	11,554	11,660	11,555	(1.32)	9	35K	401M
1403/03/23	11,990	11,700	11,990	11,709	(2.32)	23	93K	1B
1403/03/22	12,096	11,854	12,096	11,987	0.73	23	93K	1B
1403/03/21	11,999	11,802	12,000	11,900	2.04	13	6K	77M
1403/03/20	11,525	11,525	11,797	11,662	(0.52)	26	13K	149M
1403/03/19	11,700	11,675	12,110	11,723	(2.34)	29	20K	230M
1403/03/16	12,110	11,771	12,110	12,004	0.53	7	3K	36M
1403/03/13	12,020	11,780	12,020	11,941	0.46	20	27K	325M
1403/03/12	11,910	11,847	12,080	11,886	(0.83)	20	36K	430M
1403/03/09	12,079	11,889	12,079	11,985	1.76	48	127K	2B
1403/03/08	11,711	11,711	11,916	11,778	0.51	71	525K	6B
1403/03/07	11,630	11,630	12,000	11,718	0.22	12	7K	78M
1403/03/06	11,770	11,630	11,770	11,692	(2.66)	34	413K	5B
1403/03/05	12,049	11,851	12,080	12,011	(0.8)	12	20K	241M
1403/03/01	12,150	12,012	12,300	12,108	1.39	15	8K	95M
1403/02/30	12,200	11,903	12,300	11,942	(5.05)	44	129K	2B
1403/02/29	12,699	12,481	12,763	12,577	0.49	23	21K	263M
1403/02/26	12,798	12,474	12,798	12,516	(1.11)	37	34K	420M
1403/02/25	12,700	12,431	12,989	12,657	(0.1)	63	77K	981M
1403/02/24	12,646	12,530	12,970	12,670	(2.14)	24	8K	103M
1403/02/23	13,000	12,656	13,000	12,947	(0.03)	44	810K	10B
1403/02/22	12,839	12,839	13,178	12,951	(0.95)	42	800K	10B
1403/02/19	13,160	12,950	13,160	13,075	(0.32)	30	24K	313M
1403/02/18	13,200	13,039	13,424	13,117	(0.47)	31	52K	687M
1403/02/17	13,564	13,130	13,564	13,179	(1.17)	43	67K	880M
1403/02/16	13,670	13,295	13,670	13,335	(0.79)	42	10M	134B
1403/02/12	13,345	13,302	13,763	13,441	1.23	29	6K	87M
1403/02/11	13,324	13,219	13,748	13,278	(0.84)	56	191K	3B
1403/02/10	13,404	13,315	13,589	13,390	(0.13)	28	65K	874M
1403/02/09	13,500	13,391	13,530	13,408	(1.23)	35	86K	1B
1403/02/08	13,584	13,507	13,772	13,575	(0.92)	49	61K	829M
1403/02/05	13,561	13,561	13,777	13,701	0.82	33	25K	337M
1403/02/04	13,471	13,447	13,739	13,590	(0.07)	62	155K	2B
1403/02/03	13,538	13,522	13,710	13,600	0.05	79	118K	2B
1403/02/02	13,600	13,504	13,700	13,593	0.69	78	546K	7B
1403/02/01	13,201	13,201	13,746	13,500	3.71	99	4M	58B
1403/01/29	13,271	12,999	13,271	13,017	0.02	54	137K	2B
1403/01/28	13,005	13,000	13,199	13,015	(1.88)	61	247K	3B
1403/01/27	13,260	13,260	13,264	13,264	2.00	115	1M	17B
1403/01/26	13,002	13,002	13,525	13,004	(1.98)	57	372K	5B
1403/01/25	13,291	13,011	13,499	13,267	(1.23)	64	215K	3B
1403/01/21	13,354	13,350	13,689	13,432	(1.42)	44	104K	1B
1403/01/20	13,699	13,424	13,700	13,625	(0.07)	21	14K	191M
1403/01/19	13,697	13,152	13,697	13,635	1.59	39	136K	2B
1403/01/18	13,775	13,206	13,775	13,422	(0.25)	34	22K	302M
1403/01/15	13,777	12,850	13,777	13,456	(0.78)	57	313K	4B
1403/01/14	13,603	13,431	13,779	13,562	(0.91)	66	88K	1B
1403/01/11	13,779	13,629	13,779	13,687	0.61	59	57K	780M
1403/01/08	13,718	13,492	13,719	13,604	0.59	70	60K	812M
1403/01/07	13,004	13,004	13,675	13,524	(0.68)	39	41K	560M
1403/01/06	13,461	13,461	13,810	13,616	(0.26)	47	98K	1B
1403/01/05	13,496	13,309	13,898	13,652	3.84	78	132K	2B
1402/12/28	13,271	13,050	13,385	13,147	1.69	86	160K	2B
1402/12/27	13,209	12,856	13,209	12,928	(1.03)	30	85K	1B
1402/12/26	12,652	12,652	13,220	13,062	1.71	49	52K	678M
1402/12/23	12,871	12,784	13,264	12,843	(0.61)	69	63K	811M
1402/12/22	12,812	12,812	13,000	12,922	(1.49)	49	56K	718M
1402/12/21	13,119	13,000	13,239	13,118	(0.95)	42	26K	347M
1402/12/20	13,277	13,100	13,277	13,244	1.69	13	13K	168M
1402/12/16	13,000	12,980	13,275	13,024	0.11	69	232K	3B
1402/12/15	12,824	12,823	13,280	13,010	0.55	107	450K	6B
1402/12/14	13,306	12,832	13,306	12,939	(1.46)	66	109K	1B
1402/12/13	12,920	12,841	13,405	13,131	1.63	96	198K	3B
1402/12/12	12,600	12,600	13,248	12,920	2.98	110	218K	3B
1402/12/09	12,491	12,491	12,710	12,546	0.91	53	52K	654M
1402/12/08	12,371	12,371	12,498	12,433	0.26	30	13K	163M
1402/12/07	12,532	12,340	12,584	12,401	(1.55)	83	83K	1B
1402/12/05	12,710	12,532	12,749	12,596	(0.34)	67	44K	551M
1402/12/02	12,630	12,612	12,860	12,639	(1.51)	51	149K	2B
1402/12/01	12,610	12,610	12,894	12,833	(0.89)	31	2M	26B
1402/11/30	12,800	12,732	12,990	12,948	2.07	71	2M	27B
1402/11/29	12,979	12,534	12,979	12,686	1.32	39	19K	243M
1402/11/28	12,790	12,371	12,790	12,521	(1.53)	103	349K	4B
1402/11/25	12,696	12,691	12,849	12,715	(1.21)	67	44K	558M
1402/11/24	12,821	12,821	13,120	12,871	(0.98)	37	20K	255M
1402/11/23	13,079	12,830	13,095	12,998	0.32	64	182K	2B
1402/11/21	13,140	12,831	13,140	12,957	0.61	22	11K	148M
1402/11/18	12,795	12,795	13,079	12,878	0.10	32	54K	692M
1402/11/17	13,169	12,852	13,169	12,865	(1.06)	35	41K	525M
1402/11/16	12,841	12,841	13,130	13,003	(0.31)	49	3M	44B
1402/11/15	13,286	12,924	13,286	13,044	(0.44)	32	21K	268M
1402/11/14	13,300	13,004	13,300	13,101	1.68	41	96K	1B
1402/11/11	13,296	12,810	13,296	12,885	(0.55)	62	55K	710M
1402/11/10	12,965	12,902	12,975	12,956	(1.08)	75	125K	2B
1402/11/09	13,056	13,000	13,197	13,098	0.32	56	43K	564M
1402/11/08	13,089	12,999	13,348	13,056	(0.01)	65	291K	4B
1402/11/07	12,935	12,935	13,379	13,057	0.28	77	251K	3B
1402/11/04	12,865	12,863	13,400	13,020	0.01	41	59K	771M
1402/11/03	13,569	12,783	13,569	13,019	(0.69)	85	135K	2B
1402/11/02	13,173	12,972	13,499	13,110	(0.36)	25	108K	1B
1402/11/01	13,110	13,110	13,278	13,158	(1.96)	19	28K	363M
1402/10/30	13,487	13,175	13,499	13,421	(0.75)	38	60K	806M
1402/10/27	13,599	13,464	13,600	13,523	0.13	35	11K	155M
1402/10/26	13,587	13,434	13,587	13,505	(0.4)	25	21K	279M
1402/10/25	13,360	13,360	13,660	13,559	(0.47)	41	74K	998M
1402/10/24	13,698	13,552	13,796	13,623	0.98	106	318K	4B
1402/10/23	13,420	13,414	13,610	13,491	0.42	102	597K	8B
1402/10/20	13,618	13,412	13,619	13,435	0.17	79	564K	8B
1402/10/19	13,325	13,325	13,498	13,412	(0.04)	24	26K	343M
1402/10/18	13,400	13,330	13,649	13,418	0.21	50	55K	738M
1402/10/17	13,669	13,358	13,670	13,390	0.46	40	23K	308M
1402/10/16	13,364	13,317	13,648	13,329	(1.45)	69	405K	5B
1402/10/13	13,700	13,331	13,700	13,525	(0.04)	19	6K	81M
1402/10/12	12,889	12,889	13,680	13,530	(1.67)	40	34K	456M
1402/10/11	14,099	13,467	14,099	13,760	1.39	82	79K	1B
1402/10/10	13,740	13,540	13,740	13,572	(0.91)	33	31K	424M
1402/10/09	13,720	13,590	13,720	13,697	0.99	46	74K	1B
1402/10/06	13,545	13,356	13,637	13,563	0.13	52	18K	243M
1402/10/05	13,503	13,430	13,620	13,545	(1.14)	57	87K	1B
1402/10/04	13,838	13,576	13,840	13,701	0.07	25	17K	234M
1402/10/03	13,647	13,647	13,849	13,692	(0.83)	37	12K	163M
1402/10/02	13,751	13,749	13,813	13,807	0.74	65	1M	21B
1402/09/29	13,595	13,592	13,848	13,705	(0.3)	96	4M	52B
1402/09/28	13,800	13,690	13,984	13,746	(0.45)	377	406K	6B
1402/09/27	13,999	13,700	13,999	13,808	2.18	45	18K	251M
1402/09/25	13,650	13,438	13,650	13,514	0.88	1,141	1M	17B
1402/09/22	13,340	13,340	13,451	13,396	(0.09)	50	126K	2B
1402/09/21	13,589	13,332	13,590	13,408	(0.5)	51	48K	641M
1402/09/20	13,500	13,408	13,549	13,475	0.16	63	107K	1B
1402/09/19	13,326	13,323	13,800	13,454	(0.34)	77	220K	3B
1402/09/18	13,457	13,397	13,700	13,500	0.07	30	13K	179M
1402/09/15	13,495	13,414	13,697	13,490	(0.62)	64	179K	2B
1402/09/14	13,790	13,422	13,999	13,574	(1.63)	82	189K	3B
1402/09/13	13,501	13,501	14,300	13,799	(0.51)	90	140K	2B
1402/09/12	13,016	13,016	14,200	13,870	4.31	124	278K	4B
1402/09/11	12,931	12,920	13,303	13,297	3.55	100	4M	50B
1402/09/08	12,926	12,780	13,080	12,841	1.36	165	1M	15B
1402/09/07	12,710	12,620	12,899	12,669	(0.87)	124	1M	13B
1402/09/06	12,725	12,686	12,950	12,780	(0.09)	47	5M	61B
1402/09/05	12,687	12,687	12,837	12,792	(0.19)	38	24K	303M
1402/09/04	12,990	12,720	12,990	12,816	(0.11)	22	9K	116M
1402/09/01	12,549	12,549	12,880	12,830	0.95	20	22K	286M
1402/08/30	12,554	12,554	12,794	12,709	1.55	44	50K	641M
1402/08/29	12,600	12,506	12,659	12,515	(0.89)	18	25K	309M
1402/08/28	12,610	12,563	12,747	12,627	0.10	75	472K	6B
1402/08/27	12,617	12,544	12,700	12,614	(0.08)	27	15K	192M
1402/08/24	12,625	12,574	12,757	12,624	(1.09)	25	11K	142M
1402/08/23	12,800	12,627	12,894	12,763	(0.91)	36	36K	459M
1402/08/22	13,000	12,777	13,000	12,880	0.09	20	3M	40B
1402/08/21	12,853	12,652	12,994	12,868	0.57	80	2M	21B
1402/08/20	12,856	12,705	12,872	12,795	(0.82)	39	26K	333M
1402/08/17	13,039	12,760	13,039	12,901	0.83	38	27K	342M
1402/08/16	12,550	12,550	12,947	12,795	1.95	97	157K	2B
1402/08/15	12,610	12,431	12,610	12,550	0.94	46	32K	397M
1402/08/14	12,630	12,261	12,630	12,433	0.31	105	91K	1B
1402/08/13	12,400	12,208	12,600	12,395	4.56	65	80K	992M
1402/08/10	11,810	11,704	12,074	11,854	(0.78)	51	88K	1B
1402/08/09	12,100	11,850	12,140	11,947	(1.12)	58	140K	2B
1402/08/08	12,572	11,990	12,572	12,082	1.64	73	206K	2B
1402/08/07	12,298	11,790	12,298	11,887	1.36	61	40K	475M
1402/08/06	11,800	11,715	12,100	11,728	(5.74)	48	69K	807M
1402/08/03	12,240	12,240	12,535	12,442	0.52	8	2K	24M
1402/08/02	12,411	12,207	12,559	12,378	(1.01)	56	29K	361M
1402/08/01	12,501	12,501	12,595	12,504	(1.08)	29	27K	336M
1402/07/30	12,635	12,501	12,725	12,640	0.38	50	1M	16B
1402/07/29	12,600	12,555	12,699	12,592	0.53	59	58K	730M
1402/07/26	12,848	12,435	12,848	12,526	(3.43)	105	50K	622M
1402/07/25	12,800	12,761	13,049	12,971	2.20	43	50K	644M
1402/07/24	12,570	12,500	12,797	12,692	1.40	76	240K	3B
1402/07/23	12,634	12,466	12,634	12,517	(0.39)	64	92K	1B
1402/07/22	12,610	12,413	12,700	12,566	(1.23)	62	70K	876M
1402/07/19	12,950	12,710	12,960	12,722	1.25	28	38K	483M
1402/07/18	12,550	12,510	12,900	12,565	(0.26)	83	118K	1B
1402/07/17	12,659	12,502	13,140	12,598	0.41	60	104K	1B
1402/07/16	12,250	12,250	12,990	12,547	(4.19)	74	76K	955M
1402/07/15	13,567	13,002	13,567	13,096	(1.56)	55	124K	2B
1402/07/12	13,300	13,220	13,400	13,304	0.42	43	35K	465M
1402/07/10	13,298	13,170	13,298	13,249	0.32	29	444K	6B
1402/07/09	13,300	13,161	13,300	13,207	(1.13)	33	486K	6B
1402/07/08	13,411	13,270	13,486	13,358	(0.57)	48	82K	1B
1402/07/05	13,343	13,343	13,590	13,434	0.37	54	313K	4B
1402/07/04	13,321	13,262	13,600	13,385	(0.3)	55	298K	4B
1402/07/03	13,400	13,400	13,623	13,425	(0.46)	42	87K	1B
1402/07/01	13,427	13,427	13,760	13,487	0.30	42	108K	1B
1402/06/29	13,460	13,420	13,559	13,446	(0.28)	24	98K	1B
1402/06/28	13,431	13,420	13,630	13,484	(0.16)	84	110K	1B
1402/06/27	13,553	13,450	13,744	13,505	(0.46)	33	154K	2B
1402/06/26	13,454	13,454	13,796	13,567	0.48	43	37K	496M
1402/06/22	13,300	13,300	13,890	13,502	(0.47)	44	81K	1B
1402/06/21	13,539	13,371	13,640	13,566	1.40	72	74K	1000M
1402/06/20	13,300	13,300	13,530	13,379	0.50	50	61K	811M
1402/06/19	13,000	13,000	13,545	13,313	(0.45)	34	72K	952M
1402/06/18	13,615	13,320	13,615	13,373	(2.57)	51	160K	2B
1402/06/14	13,652	13,651	13,874	13,726	0.77	59	156K	2B
1402/06/13	13,679	13,210	13,823	13,621	0.03	82	279K	4B
1402/06/12	13,500	13,410	13,799	13,617	(0.94)	79	216K	3B
1402/06/11	13,797	13,401	14,189	13,746	1.47	98	265K	4B
1402/06/08	12,751	12,751	13,844	13,547	2.54	98	9M	127B
1402/06/07	13,110	13,110	13,500	13,212	(0.47)	64	151K	2B
1402/06/06	13,449	13,120	13,460	13,274	0.70	162	298K	4B
1402/06/05	12,891	12,889	13,695	13,182	3.34	201	649K	9B
1402/06/04	12,988	12,570	12,988	12,756	1.51	181	1M	15B
1402/06/01	12,550	12,250	12,810	12,566	1.81	101	177K	2B
1402/05/31	12,036	12,036	12,649	12,342	(1.59)	32	21K	264M
1402/05/30	12,810	12,470	12,810	12,541	0.34	54	65K	817M
1402/05/29	12,322	12,200	12,799	12,499	1.44	89	126K	2B
1402/05/28	12,799	12,250	12,807	12,322	(2.07)	56	101K	1B
1402/05/25	12,602	12,500	12,695	12,582	(0.7)	47	78K	983M
1402/05/24	12,600	12,514	12,787	12,671	(1.27)	69	114K	1B
1402/05/23	12,971	12,651	13,109	12,834	0.30	82	230K	3B
1402/05/22	12,400	12,400	13,080	12,796	0.48	105	346K	4B
1402/05/21	13,203	12,600	13,203	12,735	(4.6)	143	362K	5B
1402/05/18	13,887	13,234	13,887	13,349	(2.39)	104	291K	4B
1402/05/17	13,064	13,064	13,900	13,676	1.25	78	511K	7B
1402/05/16	13,499	13,350	13,950	13,507	(0.56)	132	921K	12B
1402/05/15	13,594	13,400	13,984	13,583	(1.18)	102	435K	6B
1402/05/14	13,800	13,245	14,000	13,745	2.54	113	392K	5B
1402/05/10	13,090	13,040	14,140	13,405	2.27	197	879K	12B
1402/05/09	13,299	13,020	13,299	13,108	1.04	84	58K	763M
1402/05/08	13,264	12,861	13,264	12,973	(1.54)	81	565K	7B
1402/05/07	13,588	13,010	13,588	13,176	(0.93)	92	498K	7B
1402/05/04	13,111	13,037	13,400	13,300	0.39	55	113K	2B
1402/05/03	13,565	13,082	13,565	13,248	(1.36)	70	165K	2B
1402/05/02	13,590	13,260	13,690	13,430	0.74	119	327K	4B
1402/05/01	13,634	13,151	13,634	13,332	1.07	52	147K	2B
1402/04/31	13,310	12,920	13,699	13,191	(4.85)	121	301K	4B
1402/04/28	14,139	13,300	14,139	13,864	(0.69)	182	505K	7B
1402/04/27	13,399	13,340	14,028	13,960	9.46	263	2M	21B
1402/04/26	12,977	12,600	13,240	12,753	(4.16)	89	206K	3B
1402/04/25	13,501	13,100	13,501	13,307	(3.05)	77	169K	2B
1402/04/24	13,720	13,520	13,969	13,726	0.57	77	300K	4B
1402/04/21	13,605	13,551	13,891	13,648	(2.07)	39	29K	392M
1402/04/20	14,002	13,650	14,169	13,936	(1.69)	66	216K	3B
1402/04/19	13,910	13,910	14,399	14,176	(1.66)	37	58K	823M
1402/04/18	14,400	14,350	14,550	14,416	0.19	95	295K	4B
1402/04/17	14,388	14,300	14,658	14,388	(0.26)	99	263K	4B
1402/04/14	14,300	14,300	14,539	14,426	(0.37)	83	257K	4B
1402/04/13	14,840	14,310	14,840	14,479	0.01	142	456K	7B
1402/04/12	14,211	14,211	14,750	14,477	1.89	133	3M	39B
1402/04/11	14,150	14,103	14,288	14,209	0.64	91	2M	24B
1402/04/10	14,400	13,994	14,400	14,118	0.72	61	69K	978M
1402/04/07	14,180	13,900	14,199	14,017	(2.21)	64	61K	850M
1402/04/06	14,350	14,165	14,350	14,334	0.43	55	1M	17B
1402/04/05	14,305	14,180	14,474	14,272	0.60	119	225K	3B
1402/04/04	14,200	14,154	14,365	14,187	0.79	61	255K	4B
1402/04/03	14,000	13,900	14,210	14,076	(0.45)	81	202K	3B
1402/03/31	14,046	14,046	14,240	14,140	0.48	64	353K	5B
1402/03/30	14,400	13,825	14,400	14,073	0.16	119	241K	3B
1402/03/29	14,150	14,000	14,200	14,051	(1.24)	168	597K	8B
1402/03/28	14,025	14,025	14,400	14,227	(1.0)	117	239K	3B
1402/03/27	14,500	14,210	14,510	14,371	(0.87)	96	2M	31B
1402/03/24	14,498	14,262	14,780	14,497	3.05	196	10M	149B
1402/03/23	13,321	13,321	14,399	14,068	1.57	170	214K	3B
1402/03/22	14,400	13,196	14,400	13,850	0.67	148	428K	6B
1402/03/21	13,270	13,270	14,199	13,758	1.15	242	374K	5B
1402/03/20	13,901	13,203	14,150	13,601	(5.73)	130	373K	5B
1402/03/17	14,360	14,360	14,580	14,427	(0.94)	85	223K	3B
1402/03/16	14,573	14,500	14,789	14,564	0.29	164	508K	7B
1402/03/13	14,800	14,225	14,800	14,522	0.92	75	225K	3B
1402/03/10	14,450	14,101	14,662	14,389	(1.16)	121	312K	4B
1402/03/09	14,648	14,508	14,791	14,558	0.75	91	1M	17B
1402/03/08	14,543	14,364	14,600	14,450	1.38	125	328K	5B
1402/03/07	14,620	14,023	14,620	14,253	(2.79)	191	529K	8B
1402/03/06	15,018	14,302	15,018	14,662	(2.27)	253	728K	11B
1402/03/03	15,099	14,826	15,440	15,002	(0.07)	225	677K	10B
1402/03/02	14,850	14,751	15,299	15,012	1.47	323	1M	17B
1402/03/01	14,522	14,522	14,988	14,795	2.34	240	881K	13B
1402/02/31	14,185	14,185	14,700	14,457	0.24	201	587K	8B
1402/02/30	15,000	14,120	15,000	14,423	(2.66)	277	556K	8B
1402/02/27	14,451	14,451	14,960	14,817	1.11	274	719K	11B
1402/02/25	14,769	14,000	15,265	14,655	0.13	354	1M	18B
1402/02/24	13,753	13,753	14,865	14,636	8.30	495	3M	44B
1402/02/23	14,600	13,101	14,600	13,514	(6.76)	408	1M	14B
1402/02/20	15,191	13,810	15,850	14,494	(2.45)	704	3M	48B
1402/02/19	13,320	13,320	14,910	14,858	9.61	515	4M	59B
1402/02/18	14,600	13,359	14,600	13,555	(8.44)	505	2M	27B
1402/02/17	15,913	14,439	16,000	14,805	(7.68)	528	2M	33B
1402/02/16	15,961	15,932	16,250	16,036	0.16	404	2M	35B
1402/02/13	16,257	15,744	16,317	16,010	0.14	466	2M	30B
1402/02/12	15,990	15,687	16,319	15,988	1.78	326	1M	18B
1402/02/11	16,110	15,451	16,110	15,708	(0.47)	335	1M	19B
1402/02/10	15,775	15,403	15,999	15,782	3.88	356	980K	15B
1402/02/09	14,450	14,450	15,329	15,192	3.68	363	1M	20B
1402/02/06	14,651	14,365	14,800	14,653	(0.77)	288	633K	9B
1402/02/05	14,890	14,506	15,150	14,766	1.59	378	1M	15B
1402/02/04	14,870	14,111	14,870	14,535	(0.49)	267	819K	12B
1402/01/30	14,889	14,359	14,889	14,607	(0.05)	385	934K	14B
1402/01/29	14,176	14,176	14,799	14,615	5.17	564	2M	32B
1402/01/28	13,580	13,010	14,170	13,897	2.64	361	1M	19B
1402/01/27	13,401	13,320	13,711	13,540	0.02	441	2M	31B
1402/01/26	12,925	12,925	13,698	13,537	5.04	442	4M	58B
1402/01/22	12,946	12,602	13,090	12,888	(0.51)	275	2M	21B
1402/01/21	13,484	12,467	13,484	12,954	(0.96)	404	956K	12B
1402/01/20	13,000	12,841	13,290	13,080	0.57	362	2M	20B
1402/01/19	12,850	12,700	13,290	13,006	3.44	375	2M	23B
1402/01/16	12,280	12,280	12,710	12,574	0.87	355	1M	16B
1402/01/15	12,150	12,150	12,999	12,465	1.68	287	1000K	12B
1402/01/14	11,860	11,404	12,559	12,259	1.26	333	1M	16B
1402/01/09	12,100	11,801	12,399	12,107	1.89	400	2M	23B
1402/01/08	12,497	11,625	12,497	11,883	3.63	296	884K	11B
1402/01/07	10,717	10,717	11,870	11,467	(0.29)	402	2M	20B
1402/01/06	11,500	11,500	11,500	11,500	(0.38)	1	10K	115M
1402/01/05	11,899	11,273	11,899	11,544	(0.48)	266	1M	15B
1401/12/28	12,280	11,012	12,280	11,600	0.09	351	2M	18B
1401/12/27	11,296	11,289	11,822	11,589	7.82	570	3M	33B
1401/12/24	10,589	10,443	11,200	10,748	4.64	396	2M	22B
1401/12/23	10,195	10,127	10,444	10,271	(0.12)	222	531K	5B
1401/12/22	10,440	10,166	10,600	10,283	0.95	156	420K	4B
1401/12/21	10,055	10,040	10,280	10,186	(4.03)	189	837K	9B
1401/12/20	10,850	10,301	10,850	10,614	2.58	247	1M	12B
1401/12/16	10,010	9,981	10,597	10,347	4.79	328	2M	24B
1401/12/15	10,099	9,670	10,099	9,874	(1.17)	105	344K	3B
1401/12/14	9,900	9,536	10,189	9,991	2.15	164	866K	9B
1401/12/13	9,752	9,700	9,870	9,781	(1.56)	225	1M	10B
1401/12/10	10,005	9,573	10,225	9,936	(3.06)	196	1M	13B
1401/12/09	10,124	9,805	10,550	10,250	1.22	398	2M	19B
1401/12/08	9,550	9,550	10,350	10,126	(2.25)	476	3M	30B
1401/12/07	10,499	10,051	10,865	10,359	1.07	1,181	8M	82B
1401/12/06	9,880	9,822	10,279	10,249	9.67	683	10M	97B
1401/12/03	9,252	9,116	9,820	9,345	(2.16)	441	2M	19B
1401/12/02	9,484	9,300	9,850	9,551	3.22	537	4M	42B
1401/12/01	8,900	8,900	9,398	9,253	4.55	329	3M	27B
1401/11/30	8,740	8,740	9,100	8,850	(0.26)	95	458K	4B
1401/11/26	8,699	8,699	9,020	8,873	(0.56)	24	49K	431M
1401/11/25	9,250	8,870	9,250	8,923	(1.78)	55	154K	1B
1401/11/24	9,298	8,900	9,298	9,085	0.98	49	148K	1B
1401/11/23	8,559	8,559	9,290	8,997	(0.77)	64	96K	861M
1401/11/19	9,249	8,971	9,250	9,067	(0.47)	68	217K	2B
1401/11/18	9,150	8,920	9,180	9,110	2.16	36	99K	897M
1401/11/17	8,530	8,530	8,999	8,917	0.94	61	104K	927M
1401/11/16	8,808	8,733	8,996	8,834	(0.63)	86	122K	1B
1401/11/12	9,024	8,750	9,099	8,890	(1.48)	43	103K	914M
1401/11/11	9,200	8,950	9,200	9,024	1.79	62	355K	3B
1401/11/10	9,100	8,715	9,100	8,865	1.87	117	639K	6B
1401/11/09	9,110	8,590	9,195	8,702	(5.68)	166	759K	7B
1401/11/08	9,400	9,154	9,500	9,226	(0.32)	102	201K	2B
1401/11/05	9,887	9,010	9,887	9,256	(4.58)	133	740K	7B
1401/11/04	9,700	9,630	9,888	9,700	(1.8)	49	109K	1B
1401/11/03	9,850	9,620	10,000	9,878	2.59	159	1M	12B
1401/11/02	9,488	9,421	9,846	9,629	3.15	247	2M	17B
1401/11/01	9,412	9,300	9,467	9,335	(1.18)	174	2M	19B
1401/10/28	9,155	9,155	9,690	9,446	0.98	269	1M	13B
1401/10/27	9,558	9,151	9,558	9,354	(0.46)	248	2M	15B
1401/10/26	9,380	9,150	9,520	9,397	2.09	200	1M	12B
1401/10/24	9,250	9,003	9,379	9,205	0.43	114	577K	5B
1401/10/21	9,285	9,032	9,285	9,166	(1.79)	141	528K	5B
1401/10/20	9,315	9,212	9,669	9,333	0.94	183	684K	6B
1401/10/19	9,230	9,145	9,340	9,246	0.34	189	806K	7B
1401/10/18	9,109	9,109	9,298	9,215	1.71	194	1M	11B
1401/10/17	8,900	8,900	9,129	9,060	2.99	134	2M	18B
1401/10/14	8,860	8,712	8,940	8,797	(2.27)	92	432K	4B
1401/10/13	9,080	8,703	9,096	9,001	1.26	141	982K	9B
1401/10/12	8,720	8,720	8,989	8,889	2.82	200	1M	9B
1401/10/11	8,699	8,522	8,773	8,645	0.29	175	1M	12B
1401/10/10	9,016	8,442	9,016	8,620	(4.4)	220	3M	23B
1401/10/07	8,750	8,456	9,187	9,017	4.01	277	2M	17B
1401/10/05	8,649	8,431	8,744	8,669	2.06	135	788K	7B
1401/10/04	8,540	8,371	8,660	8,494	0.75	190	1M	12B
1401/10/03	8,340	8,340	8,560	8,431	1.76	222	2M	13B
1401/09/30	8,338	8,261	8,343	8,285	(0.16)	57	161K	1B
1401/09/29	8,360	8,235	8,380	8,298	(0.31)	47	133K	1B
1401/09/28	8,395	8,261	8,395	8,324	(0.16)	112	469K	4B
1401/09/27	8,340	8,260	8,380	8,337	2.14	100	284K	2B
1401/09/26	8,236	8,121	8,296	8,162	(0.46)	138	572K	5B
1401/09/23	8,160	8,051	8,310	8,200	1.22	120	468K	4B
1401/09/22	7,995	7,960	8,222	8,101	2.60	241	1M	9B
1401/09/21	7,850	7,751	7,985	7,896	1.81	100	571K	5B
1401/09/20	7,800	7,660	7,800	7,756	0.23	48	122K	943M
1401/09/19	7,930	7,603	7,930	7,738	(1.26)	96	439K	3B
1401/09/16	7,887	7,801	7,935	7,837	0.18	66	348K	3B
1401/09/15	7,904	7,740	7,904	7,823	(0.14)	51	514K	4B
1401/09/14	7,750	7,750	7,896	7,834	(0.29)	61	182K	1B
1401/09/13	7,820	7,816	7,896	7,857	0.04	38	55K	433M
1401/09/12	7,905	7,822	7,905	7,854	0.05	21	45K	352M
1401/09/09	7,890	7,824	7,934	7,850	(0.25)	25	100K	784M
1401/09/08	7,711	7,711	7,933	7,870	0.01	39	135K	1B
1401/09/07	7,939	7,840	7,940	7,869	0.05	33	129K	1B
1401/09/06	7,968	7,775	7,968	7,865	0.01	61	453K	4B
1401/09/05	7,948	7,805	7,950	7,864	(0.28)	61	301K	2B
1401/09/02	7,880	7,761	7,972	7,886	0.03	68	579K	5B
1401/09/01	7,840	7,641	7,989	7,884	0.25	51	193K	2B
1401/08/30	7,960	7,830	7,960	7,864	(0.46)	71	170K	1B
1401/08/29	7,988	7,820	7,990	7,900	1.19	45	205K	2B
1401/08/28	7,880	7,760	7,919	7,807	(1.77)	83	173K	1B
1401/08/25	7,860	7,860	7,993	7,948	0.80	37	63K	498M
1401/08/24	7,989	7,850	7,989	7,885	0.29	44	109K	859M
1401/08/23	7,710	7,710	7,990	7,862	(0.46)	71	159K	1B
1401/08/22	7,940	7,800	7,999	7,898	(0.98)	98	293K	2B
1401/08/21	8,099	7,910	8,099	7,976	1.10	72	255K	2B
1401/08/18	7,760	7,627	8,120	7,889	(0.77)	175	1M	9B
1401/08/17	8,010	7,800	8,185	7,950	1.27	216	1M	9B
1401/08/16	7,585	7,585	7,989	7,850	5.24	184	833K	7B
1401/08/15	7,360	7,280	7,570	7,459	1.58	154	605K	5B
1401/08/14	7,100	7,100	7,404	7,343	3.64	194	1M	8B
1401/08/11	7,070	7,050	7,140	7,085	(0.7)	65	282K	2B
1401/08/10	7,300	7,070	7,300	7,135	0.86	124	610K	4B
1401/08/09	7,089	7,000	7,120	7,074	1.71	74	336K	2B
1401/08/08	6,920	6,900	7,049	6,955	0.52	81	333K	2B
1401/08/07	7,000	6,874	7,050	6,919	(0.3)	96	198K	1B
1401/08/04	7,060	6,870	7,100	6,940	(1.63)	70	175K	1B
1401/08/03	7,060	6,956	7,135	7,055	(0.48)	98	446K	3B
1401/08/02	7,166	7,009	7,166	7,089	(0.59)	68	245K	2B
1401/08/01	7,133	7,102	7,160	7,131	(0.35)	74	259K	2B
1401/07/30	7,151	7,132	7,200	7,156	(0.07)	44	96K	686M
1401/07/27	7,124	7,124	7,226	7,161	(0.75)	52	138K	985M
1401/07/26	7,249	7,188	7,275	7,215	0.35	44	68K	491M
1401/07/25	7,158	7,121	7,240	7,190	0.25	72	9M	63B
1401/07/24	7,200	7,155	7,215	7,172	(0.71)	33	56K	399M
1401/07/23	7,216	7,211	7,250	7,223	(0.32)	33	63K	453M
1401/07/20	7,222	7,216	7,288	7,246	(0.49)	51	215K	2B
1401/07/19	7,239	7,239	7,330	7,282	0.37	83	365K	3B
1401/07/18	7,159	7,159	7,300	7,255	1.13	84	228K	2B
1401/07/17	7,344	7,100	7,344	7,174	(1.87)	51	120K	858M
1401/07/16	7,349	7,260	7,349	7,311	0.51	40	153K	1B
1401/07/12	7,295	7,202	7,330	7,274	0.14	69	368K	3B
1401/07/11	7,250	7,220	7,299	7,264	0.65	38	108K	785M
1401/07/10	7,250	7,150	7,339	7,217	(1.23)	72	292K	2B
1401/07/09	7,369	7,275	7,530	7,307	(3.59)	75	411K	3B
1401/07/06	7,500	7,497	7,640	7,579	1.42	75	283K	2B
1401/07/04	7,388	7,388	7,505	7,473	1.85	80	457K	3B
1401/07/02	7,482	7,202	7,549	7,337	(2.03)	52	179K	1B
1401/06/30	7,501	7,481	7,517	7,489	(0.43)	19	36K	273M
1401/06/29	7,511	7,500	7,579	7,521	(0.49)	36	88K	663M
1401/06/28	7,510	7,510	7,619	7,558	0.41	45	120K	910M
1401/06/27	7,581	7,460	7,649	7,527	(1.45)	51	187K	1B
1401/06/23	7,760	7,582	7,760	7,638	(0.77)	70	237K	2B
1401/06/22	7,650	7,600	7,770	7,697	0.83	88	295K	2B
1401/06/21	7,680	7,572	7,680	7,634	(0.25)	57	172K	1B
1401/06/20	7,750	7,610	7,750	7,653	(0.86)	27	80K	614M
1401/06/19	7,800	7,670	7,800	7,719	(1.39)	65	138K	1B
1401/06/16	7,800	7,800	7,879	7,828	0.24	72	275K	2B
1401/06/15	7,881	7,543	7,882	7,809	(1.43)	90	414K	3B
1401/06/14	7,911	7,881	8,000	7,922	(1.28)	66	127K	1B
1401/06/13	7,980	7,980	8,150	8,025	0.04	22	51K	412M
1401/06/12	8,102	7,940	8,200	8,022	(1.86)	64	217K	2B
1401/06/09	8,190	8,100	8,239	8,174	0.25	56	85K	698M
1401/06/08	8,180	8,129	8,190	8,154	(0.62)	44	118K	964M
1401/06/07	8,197	8,124	8,235	8,205	0.38	31	89K	727M
1401/06/06	8,120	8,120	8,219	8,174	(0.87)	28	99K	813M
1401/06/05	8,260	8,083	8,389	8,246	0.38	133	531K	4B
1401/06/02	8,190	8,123	8,315	8,215	1.37	158	583K	5B
1401/06/01	8,048	8,048	8,149	8,104	1.67	83	269K	2B
1401/05/31	8,000	7,900	8,054	7,971	0.0	86	453K	4B
1401/05/30	8,030	7,917	8,038	7,971	(0.57)	88	278K	2B
1401/05/29	8,106	7,921	8,140	8,017	(2.79)	167	564K	5B
1401/05/26	8,129	8,129	8,399	8,247	0.46	180	772K	6B
1401/05/25	8,218	8,040	8,350	8,209	1.28	198	1M	8B
1401/05/24	7,883	7,820	8,239	8,105	2.13	229	1M	8B
1401/05/23	8,139	7,855	8,139	7,936	(1.0)	163	857K	7B
1401/05/22	7,798	7,711	8,177	8,016	5.28	256	2M	14B
1401/05/19	7,723	7,540	7,723	7,614	(1.48)	94	370K	3B
1401/05/18	7,676	7,662	7,865	7,728	(0.81)	81	142K	1B
1401/05/15	7,610	7,610	7,910	7,791	3.51	121	451K	4B
1401/05/12	7,520	7,460	7,610	7,527	1.09	100	555K	4B
1401/05/11	7,468	7,350	7,550	7,446	(0.31)	102	319K	2B
1401/05/10	7,589	7,433	7,589	7,469	(0.05)	40	83K	622M
1401/05/09	7,748	7,409	7,748	7,473	(2.13)	80	228K	2B
1401/05/08	7,625	7,536	7,799	7,636	(0.72)	56	134K	1B
1401/05/05	7,830	7,625	7,830	7,691	(0.27)	68	121K	934M
1401/05/04	7,750	7,621	7,800	7,712	(0.23)	38	77K	594M
1401/05/03	7,850	7,642	7,850	7,730	(1.23)	39	97K	750M
1401/05/02	7,803	7,778	7,869	7,826	0.10	80	386K	3B
1401/05/01	7,850	7,780	7,880	7,818	0.42	93	295K	2B
1401/04/29	7,798	7,734	7,848	7,785	0.41	46	144K	1B
1401/04/28	7,835	7,732	7,835	7,753	(0.39)	46	178K	1B
1401/04/26	7,812	7,717	7,926	7,783	(1.12)	80	272K	2B
1401/04/25	7,880	7,751	7,918	7,871	(0.19)	58	267K	2B
1401/04/22	7,990	7,820	7,990	7,886	0.48	97	426K	3B
1401/04/21	7,959	7,740	7,959	7,848	(0.86)	106	303K	2B
1401/04/20	8,010	7,820	8,140	7,916	(2.08)	93	270K	2B
1401/04/18	8,030	8,030	8,155	8,084	(0.21)	53	150K	1B
1401/04/15	8,190	8,050	8,209	8,101	(0.93)	39	147K	1B
1401/04/14	8,101	8,101	8,200	8,177	(0.09)	41	85K	695M
1401/04/13	8,152	8,130	8,296	8,184	0.61	60	154K	1B
1401/04/12	8,150	8,066	8,195	8,134	(0.09)	36	116K	947M
1401/04/11	8,240	8,067	8,350	8,141	(0.21)	91	280K	2B
1401/04/08	7,710	7,710	8,274	8,158	(1.29)	96	399K	3B
1401/04/07	8,170	8,170	8,330	8,265	1.21	90	334K	3B
1401/04/06	8,187	8,131	8,188	8,166	(0.39)	52	167K	1B
1401/04/05	8,270	8,100	8,330	8,198	(1.12)	85	472K	4B
1401/04/04	8,123	8,123	8,350	8,291	0.63	95	402K	3B
1401/04/01	8,269	8,200	8,269	8,239	0.68	69	372K	3B
1401/03/31	8,183	8,162	8,254	8,183	(0.67)	73	321K	3B
1401/03/30	8,120	8,120	8,288	8,238	1.22	91	293K	2B
1401/03/29	8,249	8,100	8,250	8,139	(0.96)	77	199K	2B
1401/03/28	8,260	8,121	8,283	8,218	(0.3)	76	352K	3B
1401/03/25	8,360	8,185	8,360	8,243	(1.19)	88	498K	4B
1401/03/24	8,390	8,260	8,440	8,342	0.01	131	422K	4B
1401/03/23	8,193	8,193	8,500	8,341	2.09	234	1M	10B
1401/03/22	8,000	7,963	8,290	8,170	1.54	178	1M	11B
1401/03/21	8,110	7,970	8,110	8,046	(0.38)	169	830K	7B
1401/03/18	8,067	8,014	8,106	8,077	0.29	147	776K	6B
1401/03/17	8,011	8,001	8,138	8,054	(0.54)	164	890K	7B
1401/03/16	8,321	7,968	8,350	8,098	(2.6)	195	613K	5B
1401/03/11	8,331	8,261	8,359	8,314	(0.31)	96	357K	3B
1401/03/10	8,370	8,260	8,389	8,340	(0.29)	74	251K	2B
1401/03/09	8,420	8,300	8,455	8,364	0.30	104	369K	3B
1401/03/08	8,430	8,252	8,450	8,339	(2.03)	144	621K	5B
1401/03/07	8,670	8,328	8,720	8,512	(1.25)	196	831K	7B
1401/03/04	8,691	8,581	8,691	8,620	0.13	149	644K	6B
1401/03/03	8,564	8,564	8,694	8,609	(0.16)	116	416K	4B
1401/03/02	8,811	8,480	8,843	8,623	(2.24)	263	1M	10B
1401/03/01	8,760	8,760	8,878	8,821	0.34	116	1M	10B
1401/02/31	8,796	8,740	8,860	8,791	(0.06)	149	663K	6B
1401/02/28	8,846	8,703	8,870	8,796	(0.69)	248	1M	11B
1401/02/27	8,924	8,711	8,960	8,857	(0.24)	404	2M	15B
1401/02/26	8,890	8,841	8,980	8,878	0.69	234	953K	8B
1401/02/25	8,850	8,701	8,930	8,817	(0.32)	193	612K	5B
1401/02/24	8,869	8,706	9,095	8,845	0.16	467	3M	27B
1401/02/21	8,719	8,653	8,940	8,831	3.20	311	1M	10B
1401/02/20	8,150	8,150	8,696	8,557	(0.65)	263	1M	9B
1401/02/19	8,799	8,466	8,799	8,613	(1.59)	341	1M	10B
1401/02/18	8,739	8,685	8,820	8,752	0.79	406	2M	16B
1401/02/17	8,740	8,620	8,740	8,683	0.58	215	676K	6B
1401/02/12	8,640	8,353	8,699	8,633	0.35	321	1M	9B
1401/02/11	8,570	8,550	8,670	8,603	(0.17)	211	375K	3B
1401/02/10	8,543	8,541	8,679	8,618	(0.47)	187	569K	5B
1401/02/07	8,700	8,572	8,717	8,659	0.60	281	1M	9B
1401/02/06	8,683	8,550	8,683	8,607	1.22	291	1M	10B
1401/02/05	8,481	8,443	8,588	8,503	(0.56)	277	989K	8B
1401/02/04	8,700	8,487	8,700	8,551	(0.38)	207	2M	18B
1401/01/31	8,600	8,466	8,692	8,584	0.50	436	2M	18B
1401/01/30	8,404	8,400	8,600	8,541	0.51	397	2M	14B
1401/01/29	8,419	8,380	8,567	8,498	1.60	511	2M	20B
1401/01/28	8,360	8,252	8,432	8,364	0.26	299	1M	10B
1401/01/27	8,480	8,200	8,521	8,342	0.18	375	1M	11B
1401/01/24	8,136	8,090	8,679	8,327	2.36	426	2M	13B
1401/01/23	8,303	8,000	8,449	8,135	(5.4)	471	1M	9B
1401/01/22	8,630	8,480	8,875	8,599	0.80	419	2M	16B
1401/01/21	8,401	8,401	8,640	8,531	2.22	300	835K	7B
1401/01/20	8,125	8,125	8,698	8,346	(0.69)	360	1M	12B
1401/01/17	8,480	8,113	8,480	8,404	0.14	374	3M	23B
1401/01/16	8,310	8,210	8,449	8,392	(0.02)	357	1M	10B
1401/01/15	8,446	8,200	8,547	8,394	0.65	437	2M	13B
1401/01/14	8,196	7,890	8,430	8,340	3.13	369	1M	12B
1401/01/10	7,895	7,890	8,185	8,087	0.89	336	1M	12B
1401/01/09	8,201	7,910	8,251	8,016	0.16	268	1M	10B
1401/01/07	7,791	7,739	8,120	8,003	1.70	332	1M	9B
1401/01/06	7,900	7,740	8,010	7,869	0.06	295	776K	6B
1400/12/28	7,689	7,689	8,009	7,864	4.16	398	1M	11B
1400/12/25	7,340	7,340	7,635	7,550	2.90	284	1M	8B
1400/12/24	7,310	7,290	7,380	7,337	0.58	137	353K	3B
1400/12/23	7,289	7,170	7,350	7,295	0.73	212	1M	9B
1400/12/22	7,360	7,093	7,410	7,242	(1.8)	332	1M	10B
1400/12/21	7,625	7,330	7,625	7,375	(3.2)	172	699K	5B
1400/12/18	7,533	7,533	7,699	7,619	1.57	214	843K	6B
1400/12/17	7,500	7,422	7,583	7,501	(1.92)	151	360K	3B
1400/12/16	7,830	7,476	7,830	7,648	(0.6)	511	2M	12B
1400/12/15	7,450	7,434	7,860	7,694	4.04	559	3M	27B
1400/12/14	7,220	7,220	7,470	7,395	1.99	333	1M	8B
1400/12/11	7,320	7,200	7,384	7,251	(0.82)	190	506K	4B
1400/12/09	7,310	7,261	7,399	7,311	0.43	117	340K	2B
1400/12/08	7,220	7,220	7,300	7,280	(0.15)	145	480K	3B
1400/12/07	7,400	7,211	7,470	7,291	(1.54)	167	442K	3B
1400/12/04	7,340	7,306	7,454	7,405	1.23	283	1M	9B
1400/12/03	7,300	7,198	7,370	7,315	1.70	316	1M	9B
1400/12/02	7,129	7,043	7,290	7,193	2.29	310	1M	8B
1400/12/01	6,993	6,930	7,089	7,032	0.60	177	561K	4B
1400/11/30	6,966	6,941	7,059	6,990	1.04	132	455K	3B
1400/11/27	6,970	6,756	7,000	6,918	0.90	333	2M	10B
1400/11/25	6,861	6,196	7,018	6,856	(0.41)	188	591K	4B
1400/11/24	6,950	6,851	6,999	6,884	(1.33)	128	431K	3B
1400/11/23	7,040	6,890	7,080	6,977	(0.85)	170	537K	4B
1400/11/20	7,001	6,928	7,139	7,037	(0.68)	287	933K	7B
1400/11/19	7,023	7,001	7,190	7,085	2.05	280	907K	6B
1400/11/18	6,909	6,871	7,000	6,943	(0.46)	227	723K	5B
1400/11/17	7,100	6,906	7,128	6,975	(3.57)	267	761K	5B
1400/11/16	7,222	7,101	7,360	7,233	(0.7)	336	880K	6B
1400/11/13	7,200	7,200	7,390	7,284	(2.12)	356	1M	9B
1400/11/12	7,407	6,625	7,617	7,442	1.10	582	2M	14B
1400/11/11	7,103	7,070	7,490	7,361	1.10	748	2M	15B
1400/11/10	7,289	7,130	7,480	7,281	0.19	398	1M	11B
1400/11/09	7,140	7,020	7,440	7,267	4.29	601	2M	16B
1400/11/06	6,940	6,783	7,100	6,968	3.00	790	2M	11B
1400/11/05	7,000	6,563	7,000	6,765	(3.02)	336	1M	8B
1400/11/04	6,982	6,901	7,117	6,976	(1.19)	251	960K	7B
1400/11/03	7,103	7,012	7,200	7,060	(3.62)	227	811K	6B
1400/11/02	7,336	7,200	7,500	7,325	(0.03)	215	631K	5B
1400/10/29	7,350	7,150	7,458	7,327	0.14	196	886K	6B
1400/10/28	7,410	7,220	7,410	7,317	(3.1)	200	381K	3B
1400/10/27	7,600	7,421	7,692	7,551	(0.41)	206	484K	4B
1400/10/26	7,686	7,498	7,686	7,582	(0.64)	182	490K	4B
1400/10/25	7,490	7,490	7,650	7,631	1.01	354	5M	39B
1400/10/22	7,540	7,460	7,609	7,555	(0.57)	250	2M	12B
1400/10/21	7,555	7,511	7,740	7,598	0.58	203	471K	4B
1400/10/20	7,455	7,455	7,618	7,554	0.68	302	650K	5B
1400/10/19	7,559	7,462	7,638	7,503	(1.82)	230	616K	5B
1400/10/18	7,531	7,510	7,765	7,642	1.27	239	664K	5B
1400/10/15	7,533	7,487	7,615	7,546	(0.11)	188	266K	2B
1400/10/14	7,640	7,499	7,640	7,554	(1.7)	220	547K	4B
1400/10/13	7,730	7,580	7,800	7,685	0.21	213	639K	5B
1400/10/12	7,580	7,580	7,720	7,669	0.96	299	898K	7B
1400/10/11	7,754	7,520	7,800	7,596	(2.34)	336	1M	9B
1400/10/08	7,780	7,603	7,890	7,778	(1.03)	395	1M	10B
1400/10/07	7,900	7,773	7,970	7,859	(0.69)	337	1M	10B
1400/10/06	7,845	7,820	8,059	7,914	2.10	409	2M	14B
1400/10/05	7,641	7,620	7,860	7,751	(1.95)	351	1M	10B
1400/10/04	7,950	7,655	8,089	7,905	1.29	725	3M	25B
1400/10/01	7,499	7,499	7,970	7,804	5.95	701	3M	20B
1400/09/30	7,330	7,157	7,490	7,366	2.08	367	2M	11B
1400/09/29	7,180	7,109	7,307	7,216	0.81	350	2M	14B
1400/09/28	7,266	7,001	7,355	7,158	(3.49)	249	875K	6B
1400/09/27	7,298	7,298	7,510	7,417	1.77	268	1M	8B
1400/09/24	7,253	7,163	7,500	7,288	(0.53)	241	677K	5B
1400/09/23	7,101	7,101	7,500	7,327	(0.27)	247	911K	7B
1400/09/22	7,489	7,090	7,539	7,347	(1.95)	291	1M	8B
1400/09/21	7,650	7,365	7,788	7,493	(3.53)	292	876K	7B
1400/09/20	7,897	7,680	7,897	7,767	(0.58)	169	590K	5B
1400/09/17	7,800	7,613	7,907	7,812	2.56	400	2M	16B
1400/09/16	7,657	7,480	7,720	7,617	(1.73)	250	700K	5B
1400/09/15	7,702	7,652	7,860	7,751	(1.49)	210	580K	4B
1400/09/14	7,910	7,803	7,954	7,868	1.38	170	688K	5B
1400/09/13	7,898	7,600	7,925	7,761	(0.83)	332	1M	9B
1400/09/10	7,969	7,780	8,030	7,826	(1.76)	182	522K	4B
1400/09/09	8,030	7,888	8,045	7,966	(0.44)	223	479K	4B
1400/09/08	8,050	7,951	8,064	8,001	(0.25)	207	942K	8B
1400/09/07	7,910	7,910	8,100	8,021	0.15	339	1M	8B
1400/09/06	8,080	7,930	8,279	8,009	(3.03)	420	2M	12B
1400/09/03	8,072	8,001	8,440	8,259	1.90	672	3M	21B
1400/09/02	8,190	8,040	8,209	8,105	(2.58)	358	923K	7B
1400/09/01	8,367	8,211	8,400	8,320	1.75	509	1M	10B
1400/08/30	7,800	7,800	8,348	8,177	3.48	540	2M	14B
1400/08/29	8,020	7,792	8,120	7,902	(2.55)	242	754K	6B
1400/08/26	8,040	8,040	8,220	8,109	1.20	229	772K	6B
1400/08/25	8,100	7,900	8,175	8,013	(1.35)	227	711K	6B
1400/08/24	8,151	8,000	8,250	8,123	(1.07)	214	1M	9B
1400/08/23	8,165	8,111	8,329	8,211	1.72	398	2M	18B
1400/08/22	8,200	7,967	8,200	8,072	(3.87)	471	2M	17B
1400/08/19	8,200	8,191	8,540	8,397	1.56	688	3M	27B
1400/08/18	8,165	8,160	8,350	8,268	1.39	317	1M	9B
1400/08/17	7,930	7,929	8,288	8,155	(0.35)	360	2M	16B
1400/08/16	8,400	8,010	8,476	8,184	(2.73)	640	3M	23B
1400/08/15	8,130	8,130	8,560	8,414	5.35	805	3M	24B
1400/08/12	8,065	7,890	8,146	7,987	0.94	297	1M	9B
1400/08/11	7,820	7,820	7,980	7,913	1.36	215	893K	7B
1400/08/10	7,550	7,550	7,980	7,807	3.73	271	959K	7B
1400/08/09	7,603	7,400	7,700	7,526	(2.49)	244	1M	10B
1400/08/08	7,755	7,699	7,800	7,718	(1.32)	254	1M	11B
1400/08/05	7,795	7,750	7,900	7,821	0.09	228	849K	7B
1400/08/04	7,820	7,752	7,900	7,814	(0.17)	187	679K	5B
1400/08/03	7,995	7,753	8,000	7,827	(0.96)	196	2M	12B
1400/08/01	8,109	7,851	8,109	7,903	(1.27)	226	1M	11B
1400/07/28	8,010	7,980	8,118	8,005	(1.23)	185	1M	8B
1400/07/27	8,100	8,031	8,170	8,105	1.34	287	1M	9B
1400/07/26	7,900	7,851	8,180	7,998	(0.55)	408	3M	24B
1400/07/25	8,250	7,865	8,260	8,042	(2.49)	520	3M	28B
1400/07/24	8,150	8,050	8,300	8,247	4.04	536	4M	30B
1400/07/21	7,920	7,805	8,050	7,927	0.42	410	5M	36B
1400/07/20	7,870	7,750	7,998	7,894	(2.65)	310	3M	23B
1400/07/19	8,174	8,100	8,174	8,109	1.13	306	1M	11B
1400/07/18	7,850	7,800	8,160	8,018	1.43	524	3M	28B
1400/07/17	7,960	7,830	8,000	7,905	(1.37)	513	6M	46B
1400/07/14	8,105	7,925	8,105	8,015	0.68	605	3M	27B
1400/07/12	7,910	7,786	8,110	7,961	1.63	597	5M	39B
1400/07/11	7,914	7,698	7,914	7,833	0.10	612	5M	40B
1400/07/10	7,650	7,630	7,929	7,825	4.13	843	7M	51B
1400/07/07	7,440	7,420	7,594	7,515	0.13	379	2M	11B
1400/07/06	7,490	7,428	7,650	7,505	(0.05)	413	1M	11B
1400/07/04	7,570	7,400	7,700	7,509	(0.38)	535	2M	19B
1400/07/03	7,533	7,330	7,699	7,538	4.13	618	3M	25B
1400/06/31	7,250	6,930	7,440	7,239	(0.1)	842	3M	22B
1400/06/30	7,509	7,150	7,509	7,246	(4.24)	651	3M	22B
1400/06/29	7,615	7,483	7,650	7,567	0.88	419	2M	12B
1400/06/28	7,647	7,300	7,750	7,501	(1.6)	552	3M	21B
1400/06/27	7,900	7,520	7,900	7,623	(3.93)	644	3M	20B
1400/06/24	8,070	7,822	8,130	7,935	(1.45)	780	2M	18B
1400/06/23	8,000	7,850	8,140	8,052	2.52	913	4M	30B
1400/06/22	8,029	7,740	8,112	7,854	(2.66)	856	3M	27B
1400/06/21	8,398	7,900	8,398	8,069	(4.51)	787	3M	24B
1400/06/20	8,551	8,300	8,644	8,450	(0.05)	623	3M	22B
1400/06/17	8,480	8,330	8,550	8,454	0.39	927	4M	30B
1400/06/16	8,400	8,320	8,549	8,421	(3.26)	879	4M	38B
1400/06/15	8,641	8,441	8,850	8,705	(0.18)	959	5M	42B
1400/06/14	8,800	8,400	8,880	8,721	(2.24)	830	4M	39B
1400/06/13	8,999	8,770	9,120	8,921	0.08	1,542	7M	65B
1400/06/10	8,930	8,671	9,079	8,914	2.98	1,335	8M	69B
1400/06/09	8,560	8,402	9,000	8,656	(1.96)	1,487	13M	117B
1400/06/08	8,830	8,500	9,300	8,829	(3.06)	1,836	15M	130B
1400/06/07	9,300	8,751	9,330	9,108	2.08	3,591	27M	245B
1400/06/06	8,709	8,695	9,180	8,922	5.61	2,195	12M	105B
1400/06/03	8,477	8,200	8,611	8,448	1.33	1,357	6M	50B
1400/06/02	8,050	8,050	8,448	8,337	1.81	1,190	8M	64B
1400/06/01	8,330	7,918	8,379	8,189	0.09	987	5M	41B
1400/05/31	7,998	7,953	8,300	8,182	3.23	810	4M	32B
1400/05/24	7,935	7,700	8,000	7,926	1.71	480	2M	19B
1400/05/23	7,780	7,699	7,939	7,793	1.16	701	4M	30B
1400/05/20	7,510	7,510	7,777	7,704	2.82	493	3M	21B
1400/05/19	7,444	7,430	7,570	7,493	0.97	453	3M	25B
1400/05/18	7,419	7,382	7,445	7,421	0.65	359	3M	22B
1400/05/17	7,350	7,349	7,400	7,373	(0.24)	286	2M	14B
1400/05/16	7,425	7,336	7,495	7,391	1.30	387	2M	18B
1400/05/13	7,239	7,202	7,370	7,296	1.49	456	2M	17B
1400/05/12	7,194	7,151	7,210	7,189	0.24	206	1M	8B
1400/05/11	7,130	7,130	7,190	7,172	0.50	209	1M	10B
1400/05/10	7,159	7,070	7,171	7,136	(0.04)	329	3M	20B
1400/05/09	7,060	7,060	7,158	7,139	1.22	287	1M	10B
1400/05/06	7,035	7,034	7,075	7,053	0.48	208	1M	10B
1400/05/05	7,040	7,000	7,070	7,019	(0.37)	222	3M	18B
1400/05/04	7,000	7,000	7,095	7,045	0.50	231	1M	7B
1400/04/28	7,001	7,000	7,080	7,010	0.14	298	2M	15B
1400/04/27	6,999	6,950	7,040	7,000	0.20	558	8M	55B
1400/04/26	7,050	6,900	7,080	6,986	0.76	551	3M	18B
1400/04/23	6,850	6,827	7,039	6,933	0.16	520	3M	21B
1400/04/22	6,951	6,850	7,000	6,922	(1.65)	665	3M	23B
1400/04/21	7,119	6,944	7,122	7,038	(0.52)	689	4M	25B
1400/04/20	7,092	7,000	7,122	7,075	0.0	478	2M	14B
1400/04/19	7,199	7,020	7,199	7,075	(1.82)	455	1M	9B
1400/04/16	7,327	7,151	7,327	7,206	(1.33)	406	1M	9B
1400/04/15	7,229	7,229	7,380	7,303	0.77	692	4M	26B
1400/04/14	7,211	7,210	7,324	7,247	0.26	427	2M	13B
1400/04/13	7,200	7,122	7,330	7,228	(0.9)	425	2M	15B
1400/04/12	7,300	7,210	7,330	7,294	(0.41)	624	7M	50B
1400/04/09	7,367	7,311	7,367	7,324	(0.2)	442	3M	23B
1400/04/08	7,360	7,300	7,400	7,339	0.19	513	3M	25B
1400/04/07	7,300	7,000	7,407	7,325	0.22	715	5M	37B
1400/04/06	7,300	7,249	7,425	7,309	(0.16)	753	7M	51B
1400/04/05	7,330	7,230	7,380	7,321	1.55	826	6M	45B
1400/04/02	7,172	7,110	7,350	7,209	1.64	777	6M	46B
1400/04/01	6,995	6,951	7,165	7,093	3.08	558	3M	23B
1400/03/31	6,870	6,770	6,978	6,881	1.22	460	4M	25B
1400/03/30	6,751	6,740	6,850	6,798	1.58	467	6M	42B
1400/03/29	6,666	6,630	6,747	6,692	0.92	323	2M	15B
1400/03/26	6,601	6,590	6,660	6,631	0.05	384	3M	18B
1400/03/25	6,620	6,591	6,654	6,628	1.61	846	11M	71B
1400/03/24	6,480	6,479	6,600	6,523	1.68	589	6M	39B
1400/03/23	6,421	6,321	6,490	6,415	(0.11)	460	4M	28B
1400/03/22	6,420	6,385	6,471	6,422	(0.23)	361	3M	18B
1400/03/19	6,498	6,407	6,498	6,437	(0.98)	527	3M	21B
1400/03/18	6,450	6,440	6,558	6,501	1.40	1,296	22M	141B
1400/03/17	6,480	6,388	6,529	6,411	(0.14)	1,332	17M	111B
1400/03/12	6,310	6,285	6,475	6,420	1.25	803	8M	50B
1400/03/11	6,350	6,280	6,435	6,341	(1.2)	511	4M	23B
1400/03/10	6,450	6,301	6,538	6,418	(2.03)	886	9M	55B
1400/03/09	6,580	6,410	6,729	6,551	2.06	1,786	15M	101B
1400/03/08	6,200	6,200	6,550	6,419	3.42	1,725	14M	91B
1400/03/05	6,211	6,165	6,295	6,207	(1.26)	919	5M	33B
1400/03/04	6,200	6,200	6,350	6,286	1.14	868	8M	48B
1400/03/03	6,200	6,110	6,320	6,215	(0.18)	686	5M	29B
1400/03/02	6,400	6,123	6,400	6,226	(4.26)	569	4M	28B
1400/03/01	6,599	6,460	6,600	6,503	(1.47)	634	16M	103B
1400/02/29	6,601	6,585	6,640	6,600	(0.48)	941	12M	82B
1400/02/28	6,610	6,571	6,690	6,632	0.12	768	7M	46B
1400/02/27	6,750	6,565	6,750	6,624	(1.12)	709	6M	42B
1400/02/26	6,660	6,590	6,775	6,699	1.15	1,001	11M	77B
1400/02/25	6,570	6,500	6,719	6,623	1.11	1,073	10M	67B
1400/02/22	6,600	6,400	6,720	6,550	(0.67)	1,701	17M	114B
1400/02/21	6,501	6,458	6,698	6,594	2.52	1,635	14M	89B
1400/02/20	6,300	6,300	6,589	6,432	2.10	1,238	8M	53B
1400/02/19	6,301	6,280	6,328	6,300	(0.3)	841	19M	117B
1400/02/18	6,401	6,300	6,460	6,319	(1.73)	710	7M	47B
1400/02/15	6,350	6,350	6,530	6,430	1.36	1,071	8M	52B
1400/02/13	6,480	6,260	6,480	6,344	(1.8)	846	5M	33B
1400/02/12	6,460	6,460	6,479	6,460	(0.03)	980	19M	121B
1400/02/11	6,540	6,363	6,540	6,462	(1.04)	1,374	18M	113B
1400/02/08	6,460	6,403	6,657	6,530	0.49	2,357	15M	101B
1400/02/07	6,451	6,405	6,600	6,498	2.15	2,336	21M	134B
1400/02/06	6,298	6,271	6,453	6,361	1.74	1,679	9M	56B
1400/02/05	6,230	6,200	6,274	6,252	0.55	1,346	20M	127B
1400/02/04	6,110	6,070	6,253	6,218	0.66	1,889	21M	128B
1400/02/01	6,280	6,066	6,295	6,177	(1.23)	1,437	9M	58B
1400/01/31	6,285	6,150	6,390	6,254	1.91	3,254	27M	169B
1400/01/30	5,870	5,870	6,289	6,137	3.19	2,339	20M	121B
1400/01/29	6,001	5,910	6,100	5,947	(3.4)	1,850	12M	71B
1400/01/28	6,259	6,134	6,259	6,156	(3.65)	634	4M	26B
1400/01/25	6,480	6,290	6,520	6,389	(1.69)	2,126	17M	110B
1400/01/24	6,450	6,380	6,650	6,499	4.15	2,852	26M	169B
1400/01/23	6,210	6,130	6,349	6,240	2.06	2,020	16M	103B
1400/01/22	5,980	5,921	6,200	6,114	0.51	2,043	14M	87B
1400/01/21	6,280	6,064	6,280	6,083	(3.69)	1,351	10M	58B
1400/01/18	6,450	6,277	6,479	6,316	(3.31)	1,432	10M	62B
1400/01/17	6,680	6,421	6,699	6,532	0.66	1,929	17M	108B
1400/01/16	6,251	6,210	6,649	6,489	1.66	2,646	25M	160B
1400/01/15	6,520	6,362	6,520	6,383	(3.68)	1,616	16M	99B
1400/01/14	6,727	6,552	6,750	6,627	(2.9)	1,594	15M	101B
1400/01/11	6,882	6,750	6,925	6,825	(1.34)	1,298	10M	69B
1400/01/10	6,870	6,812	7,010	6,918	(0.19)	1,950	18M	121B
1400/01/08	6,980	6,855	7,035	6,931	(0.93)	1,861	16M	113B
1400/01/07	6,980	6,850	7,110	6,996	(0.88)	3,030	26M	179B
1399/12/27	7,190	6,950	7,210	7,058	0.80	3,875	37M	263B
1399/12/26	6,780	6,740	7,141	7,002	4.03	4,271	42M	291B
1399/12/25	6,700	6,607	6,850	6,731	(0.25)	2,707	28M	185B
1399/12/24	6,767	6,650	6,890	6,748	0.40	3,653	39M	260B
1399/12/23	6,610	6,500	6,888	6,721	2.13	3,822	35M	233B
1399/12/20	6,610	6,555	6,648	6,581	(3.62)	2,827	24M	160B
1399/12/19	6,900	6,606	7,050	6,828	0.60	4,846	51M	348B
1399/12/18	6,730	6,612	6,898	6,787	2.80	5,420	58M	396B
1399/12/17	6,520	6,460	6,740	6,602	2.52	5,309	51M	335B
1399/12/16	6,412	6,412	6,600	6,440	(3.58)	2,737	31M	203B
1399/12/13	6,924	6,643	6,924	6,679	(3.47)	2,333	23M	151B
1399/12/12	6,879	6,781	7,140	6,919	3.24	5,643	54M	372B
1399/12/11	6,501	6,501	6,880	6,702	3.04	6,253	58M	388B
1399/12/10	6,590	6,470	6,647	6,504	(3.49)	1,984	17M	110B
1399/12/09	6,759	6,686	6,920	6,739	(3.23)	3,345	33M	222B
1399/12/06	7,250	6,707	7,300	6,964	0.51	5,693	54M	378B
1399/12/05	6,450	6,421	7,300	6,929	3.90	8,307	81M	560B
1399/12/04	6,662	6,662	6,738	6,669	(3.89)	2,939	35M	233B
1399/12/03	7,000	6,930	7,000	6,939	(3.87)	663	7M	52B
1399/12/02	7,490	7,168	7,490	7,218	(3.32)	4,585	40M	292B
1399/11/29	7,520	7,353	7,640	7,466	(0.33)	5,201	44M	331B
1399/11/28	7,701	7,363	7,780	7,491	(3.19)	5,659	45M	339B
1399/11/27	7,700	7,530	7,940	7,738	(1.89)	8,225	76M	588B
1399/11/26	8,251	7,680	8,270	7,887	(4.39)	10,314	103M	813B
1399/11/25	8,350	8,105	8,510	8,249	0.18	16,519	165M	1T
1399/11/21	8,240	8,000	8,542	8,234	(2.19)	17,702	176M	1T
1399/11/20	9,020	7,905	9,100	8,418	(0.98)	28,613	313M	3T
1399/11/19	7,780	7,780	8,675	8,501	13.51	23,573	309M	3T
1399/11/18	7,900	7,260	7,950	7,489	(6.53)	5,001	36M	268B
1399/11/15	8,064	7,710	8,440	8,012	(0.64)	6,798	55M	438B
1399/11/14	8,098	7,700	8,350	8,064	(3.01)	8,089	76M	612B
1399/11/13	8,100	7,940	8,700	8,314	(1.7)	9,562	92M	769B
1399/11/12	9,090	8,000	9,090	8,458	2.60	14,749	141M	1T
1399/11/11	7,770	7,750	8,600	8,244	8.77	10,813	111M	912B
1399/11/08	7,350	7,080	7,990	7,579	(2.7)	8,215	88M	669B
1399/11/07	8,050	7,300	8,449	7,789	(4.92)	9,149	84M	651B
1399/11/06	7,750	7,310	8,654	8,192	(1.34)	14,023	149M	1T
1399/11/05	8,880	7,500	9,500	8,303	(1.98)	18,415	167M	1T
1399/11/04	8,200	7,900	8,830	8,471	13.08	14,034	153M	1T
1399/11/01	7,289	6,820	8,111	7,491	14.26	4,369	38M	284B
1399/10/30	5,700	5,550	6,900	6,556	12.05	1,749	11M	75B
1399/10/29	6,160	5,700	6,160	5,851	(7.2)	570	3M	19B
1399/10/27	6,750	6,151	6,754	6,305	(7.96)	610	4M	24B
1399/10/24	7,000	6,560	7,100	6,850	(2.85)	509	2M	15B
1399/10/23	7,310	6,901	7,310	7,051	(5.44)	489	2M	15B
1399/10/22	7,860	7,201	7,860	7,457	(2.47)	573	2M	18B
1399/10/21	7,600	7,555	7,878	7,646	3.51	624	3M	22B
1399/10/20	7,350	7,200	7,679	7,387	(1.56)	505	2M	13B
1399/10/17	7,698	7,400	7,755	7,504	(4.67)	542	2M	16B
1399/10/16	8,100	7,750	8,199	7,872	(4.5)	710	3M	20B
1399/10/15	8,200	8,110	8,390	8,243	1.22	483	2M	16B
1399/10/14	8,090	7,900	8,390	8,144	1.42	641	2M	18B
1399/10/13	8,550	7,880	8,550	8,030	(5.71)	788	3M	26B
1399/10/10	8,605	8,210	8,648	8,516	(1.75)	751	7M	56B
1399/10/09	9,050	8,585	9,050	8,668	(3.11)	542	2M	21B
1399/10/08	8,970	8,780	9,080	8,946	1.33	553	3M	24B
1399/10/07	8,801	8,500	9,180	8,829	(0.81)	655	3M	25B
1399/10/06	9,200	8,810	9,201	8,901	(3.7)	743	3M	26B
1399/10/03	9,390	9,107	9,399	9,243	(0.72)	680	3M	28B
1399/10/02	9,210	9,105	9,400	9,310	0.32	816	5M	43B
1399/10/01	9,360	9,100	9,498	9,280	(0.22)	604	3M	24B
1399/09/30	9,670	9,159	9,670	9,300	(0.68)	864	7M	69B
1399/09/29	9,204	9,193	9,450	9,364	4.71	887	6M	55B
1399/09/26	8,646	8,610	9,140	8,943	2.68	1,199	7M	64B
1399/09/25	9,250	8,440	9,250	8,710	(8.96)	1,604	10M	89B
1399/09/24	9,731	9,132	9,868	9,567	(2.26)	749	6M	54B
1399/09/23	9,889	9,660	9,889	9,788	(1.59)	1,046	5M	45B
1399/09/22	9,800	9,782	10,095	9,946	2.75	1,540	10M	102B
1399/09/19	9,600	9,515	9,799	9,680	0.81	1,226	6M	61B
1399/09/18	9,600	9,420	9,767	9,602	(1.2)	1,096	5M	45B
1399/09/17	9,814	9,415	9,910	9,719	(0.38)	1,379	8M	78B
1399/09/16	9,550	9,550	9,959	9,756	3.51	1,569	8M	81B
1399/09/15	9,151	9,150	9,547	9,425	1.52	1,148	6M	58B
1399/09/12	9,301	9,102	9,497	9,284	(1.19)	1,076	6M	51B
1399/09/11	9,460	9,100	9,550	9,396	(0.07)	1,421	7M	62B
1399/09/10	9,320	9,250	9,580	9,403	3.57	1,647	8M	79B
1399/09/09	8,990	8,900	9,280	9,079	1.86	2,018	13M	117B
1399/09/08	8,729	8,729	9,040	8,913	0.24	1,449	9M	78B
1399/09/05	8,633	8,550	9,059	8,892	0.33	1,917	12M	105B
1399/09/04	9,000	8,551	9,199	8,863	0.25	2,211	13M	119B
1399/09/03	8,800	8,650	8,949	8,841	4.06	1,779	11M	94B
1399/09/02	8,156	8,029	8,780	8,496	(0.98)	2,440	23M	197B
1399/09/01	8,800	8,101	8,880	8,580	0.76	2,560	15M	125B
1399/08/28	8,160	8,160	8,650	8,515	5.42	1,929	12M	105B
1399/08/27	7,940	7,702	8,200	8,077	3.14	1,944	11M	87B
1399/08/26	7,600	7,400	8,000	7,831	0.64	1,711	12M	97B
1399/08/25	8,050	7,400	8,150	7,781	0.91	2,912	19M	151B
1399/08/24	7,450	7,246	7,850	7,711	9.67	1,951	15M	113B
1399/08/21	6,995	6,750	7,350	7,031	2.69	1,418	8M	55B
1399/08/20	6,950	6,704	7,080	6,847	2.27	1,363	8M	54B
1399/08/19	6,599	6,400	6,878	6,695	1.41	1,397	9M	62B
1399/08/18	7,050	6,450	7,050	6,602	(10.02)	1,147	7M	44B
1399/08/17	7,500	7,240	7,600	7,337	(6.3)	1,000	6M	43B
1399/08/14	7,800	7,602	8,000	7,830	3.46	932	6M	48B
1399/08/12	7,420	7,301	7,740	7,568	(1.3)	612	3M	19B
1399/08/11	7,999	7,500	7,999	7,668	(3.47)	966	6M	43B
1399/08/10	7,700	7,600	8,090	7,944	6.25	1,369	7M	53B
1399/08/07	7,470	7,132	7,780	7,477	(0.35)	1,017	6M	48B
1399/08/06	7,900	7,300	8,180	7,503	(2.2)	793	4M	27B
1399/08/05	7,870	7,411	7,999	7,672	(5.32)	1,056	6M	46B
1399/08/03	8,355	7,920	8,650	8,103	(6.74)	911	3M	25B
1399/07/30	8,900	8,395	9,150	8,689	4.23	1,262	6M	51B
1399/07/29	8,141	8,013	8,789	8,336	(3.56)	1,673	7M	59B
1399/07/28	9,010	8,431	9,010	8,644	(6.42)	1,115	4M	36B
1399/07/27	9,411	9,121	9,620	9,237	(3.24)	943	3M	27B
1399/07/23	9,700	9,402	9,790	9,546	(1.55)	902	5M	51B
1399/07/22	9,600	9,500	9,870	9,696	(0.27)	1,417	10M	101B
1399/07/21	9,715	9,510	9,890	9,722	(2.68)	1,576	7M	71B
1399/07/20	9,859	9,803	10,170	9,990	2.18	2,089	12M	120B
1399/07/19	9,955	9,666	9,955	9,777	(2.49)	1,598	7M	71B
1399/07/16	10,300	9,810	10,300	10,027	(2.45)	2,133	11M	112B
1399/07/15	10,170	10,170	10,399	10,279	5.43	15	61K	623M
1399/07/14	9,421	9,421	9,998	9,830	0.82	1,620	8M	77B
1399/07/13	10,010	9,480	10,131	9,750	(4.45)	2,327	16M	152B
1399/07/12	10,334	10,000	10,395	10,204	(1.29)	3,274	19M	197B
1399/07/09	10,645	9,900	10,700	10,337	1.95	3,217	20M	204B
1399/07/08	9,000	9,000	10,260	10,139	8.14	3,086	29M	291B
1399/07/07	9,850	9,250	9,850	9,376	(6.59)	1,245	6M	56B
1399/07/06	10,700	9,891	10,700	10,038	(8.86)	1,825	8M	81B
1399/07/05	11,200	10,548	11,600	11,014	(0.01)	2,704	12M	130B
1399/07/02	10,990	10,700	11,200	11,015	6.89	3,466	16M	178B
1399/07/01	10,138	9,805	10,710	10,305	6.53	2,745	16M	165B
1399/06/31	9,800	9,430	10,000	9,673	(4.63)	1,139	7M	66B
1399/06/30	10,600	10,000	10,685	10,143	(6.11)	2,389	12M	117B
1399/06/29	10,700	10,100	11,403	10,803	(3.27)	3,221	14M	146B
1399/06/26	11,380	10,610	11,600	11,168	5.39	4,288	23M	258B
1399/06/25	10,100	10,070	10,998	10,597	8.25	2,922	12M	126B
1399/06/24	9,599	9,301	10,000	9,789	4.12	2,445	15M	145B
1399/06/23	9,650	8,900	9,990	9,402	(2.4)	2,225	13M	124B
1399/06/22	9,630	9,340	9,980	9,633	9.59	2,711	17M	165B
1399/06/19	8,030	8,022	9,290	8,790	6.27	1,940	17M	145B
1399/06/18	8,400	8,110	8,690	8,271	(9.03)	791	3M	28B
1399/06/17	9,470	8,872	9,470	9,092	(7.73)	691	2M	19B
1399/06/16	10,100	9,340	10,264	9,854	3.15	1,601	5M	45B
1399/06/15	9,370	9,200	9,940	9,553	5.99	958	4M	42B
1399/06/12	9,100	8,920	9,111	9,013	(5.67)	598	3M	27B
1399/06/11	10,000	9,250	10,000	9,555	(7.8)	845	4M	39B
1399/06/10	11,099	9,720	11,100	10,363	0.47	1,808	9M	88B
1399/06/05	10,100	10,100	10,599	10,315	9.48	3,208	27M	278B
1399/06/04	9,100	9,030	9,570	9,422	8.62	703	9M	86B
1399/06/03	8,880	8,412	9,170	8,674	(4.5)	469	2M	20B
1399/06/02	9,510	8,850	9,590	9,083	(4.35)	418	2M	14B
1399/06/01	9,233	9,201	9,800	9,496	2.86	521	2M	15B
1399/05/29	9,800	9,030	9,800	9,232	(5.58)	564	2M	15B
1399/05/28	10,000	9,500	10,005	9,778	7.92	1,249	3M	29B
1399/05/27	9,310	8,778	9,440	9,060	(7.25)	1,314	4M	35B
1399/05/26	10,001	9,555	10,010	9,768	(2.32)	475	2M	18B
1399/04/25	10,000	10,000	10,000	10,000	0.0	3,526	20M	202B
1399/04/24	10,000	10,000	10,000	10,000	0.0	2,777	16M	156B
1399/04/23	10,000	10,000	10,000	10,000	0.0	2,049	8M	80B
1399/04/22	10,000	10,000	10,000	10,000	0.0	3,289	14M	142B
1399/04/21	10,000	10,000	10,000	10,000	0.0	986	7M	68B