Name: توسعه س. کشاورزی آرین توسکا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
توسعه س. کشاورزی آرین توسکا
وآتوس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	1,609	1,609	1,609	1,609	(2.96)	21	2M	3B
1405/06/28	1,730	1,639	1,730	1,658	(1.84)	195	28M	47B
1405/06/25	1,692	1,638	1,692	1,689	2.80	184	31M	53B
1405/06/24	1,644	1,612	1,644	1,643	2.88	191	37M	61B
1405/06/23	1,597	1,595	1,597	1,597	2.97	163	28M	45B
1405/06/22	1,552	1,517	1,552	1,551	2.92	212	46M	72B
1405/06/21	1,500	1,472	1,511	1,507	2.73	110	28M	43B
1405/06/18	1,402	1,402	1,488	1,467	1.52	347	55M	81B
1405/06/17	1,452	1,401	1,452	1,445	2.48	337	69M	100B
1405/06/16	1,405	1,367	1,411	1,410	2.92	293	106M	150B
1405/06/15	1,377	1,350	1,419	1,370	(1.44)	497	125M	171B
1405/06/14	1,467	1,384	1,467	1,390	(2.52)	152	16M	23B
1405/06/11	1,426	1,426	1,426	1,426	(2.99)	45	6M	9B
1405/06/10	1,522	1,434	1,522	1,470	(0.54)	143	22M	33B
1405/06/09	1,480	1,444	1,481	1,478	2.78	162	18M	27B
1405/06/08	1,410	1,410	1,472	1,438	0.56	169	27M	38B
1405/06/07	1,410	1,410	1,472	1,438	0.56	169	27M	38B
1405/06/04	1,408	1,376	1,447	1,430	1.78	69	13M	18B
1405/06/03	1,383	1,378	1,459	1,405	(0.85)	251	38M	53B
1405/06/02	1,420	1,416	1,450	1,417	(2.88)	225	41M	58B
1405/06/01	1,529	1,444	1,532	1,459	(1.95)	166	27M	39B
1405/05/31	1,488	1,488	1,488	1,488	2.98	48	11M	17B
1405/05/28	1,445	1,445	1,445	1,445	2.99	71	11M	16B
1405/05/27	1,403	1,375	1,403	1,403	2.93	132	26M	37B
1405/05/26	1,360	1,358	1,363	1,363	2.95	79	10M	14B
1405/05/25	1,291	1,289	1,355	1,324	(0.3)	168	33M	44B
1405/05/24	1,380	1,326	1,380	1,328	(2.78)	56	8M	10B
1405/05/21	1,370	1,325	1,387	1,366	1.34	90	10M	14B
1405/05/20	1,370	1,325	1,387	1,366	1.34	90	10M	14B
1405/05/19	1,282	1,278	1,356	1,348	2.35	157	30M	41B
1405/05/18	1,380	1,302	1,380	1,317	(1.86)	199	26M	35B
1405/05/17	1,344	1,315	1,344	1,342	2.84	215	39M	53B
1405/05/14	1,298	1,298	1,305	1,305	3.00	50	9M	12B
1405/05/13	1,298	1,240	1,306	1,267	(0.31)	230	17M	22B
1405/05/12	1,298	1,240	1,306	1,267	(0.31)	230	17M	22B
1405/05/11	1,270	1,261	1,272	1,271	2.91	82	13M	17B
1405/05/10	1,181	1,180	1,237	1,235	2.83	139	14M	18B
1405/05/07	1,195	1,194	1,216	1,201	(2.36)	76	6M	8B
1405/05/06	1,257	1,225	1,258	1,230	(2.54)	183	22M	27B
1405/05/05	1,325	1,258	1,325	1,262	(2.62)	260	40M	50B
1405/05/04	1,321	1,285	1,353	1,296	(2.11)	337	57M	74B
1405/05/03	1,340	1,266	1,340	1,324	1.77	485	70M	93B
1405/04/31	1,301	1,301	1,301	1,301	2.93	24	4M	5B
1405/04/30	1,264	1,264	1,264	1,264	2.93	13	3M	4B
1405/04/29	1,228	1,228	1,228	1,228	2.93	13	3M	3B
1405/04/28	1,193	1,193	1,193	1,193	2.93	11	4M	5B
1405/04/16	1,317	1,317	1,317	1,317	2.97	136	41M	54B
1405/04/15	1,279	1,279	1,279	1,279	2.98	297	93M	118B
1405/04/14	1,279	1,279	1,279	1,279	2.98	297	93M	118B
1405/04/13	1,279	1,279	1,279	1,279	2.98	297	93M	118B
1405/04/10	1,279	1,279	1,279	1,279	2.98	302	95M	122B
1405/04/09	1,242	1,242	1,242	1,242	2.99	9	2M	3B
1405/04/08	1,206	1,206	1,206	1,206	2.99	26	10M	12B
1405/04/07	1,171	1,171	1,171	1,171	2.99	18	5M	6B
1405/04/06	1,137	1,137	1,137	1,137	2.99	13	2M	3B
1404/12/09	1,136	1,136	1,137	1,137	2.99	14	2M	2B
1404/12/06	1,104	1,076	1,108	1,104	2.60	57	4M	4B
1404/12/05	1,072	1,068	1,109	1,076	(2.27)	27	1M	1B
1404/12/04	1,100	1,100	1,129	1,101	(2.82)	93	9M	10B
1404/12/03	1,178	1,130	1,178	1,133	(2.66)	46	3M	4B
1404/12/02	1,164	1,164	1,164	1,164	(2.92)	53	8M	10B
1404/11/29	1,198	1,198	1,199	1,199	2.83	4	150K	180M
1404/11/28	1,132	1,132	1,179	1,166	0.09	29	1M	2B
1404/11/27	1,156	1,155	1,225	1,165	(2.1)	90	5M	6B
1404/11/26	1,190	1,190	1,190	1,190	(2.94)	18	1M	1B
1404/11/25	1,295	1,221	1,295	1,226	(2.54)	37	2M	2B
1404/11/21	1,257	1,257	1,277	1,258	(2.86)	95	5M	6B
1404/11/20	1,297	1,295	1,297	1,295	(3.0)	16	2M	2B
1404/11/19	1,395	1,327	1,395	1,335	(2.41)	83	5M	7B
1404/11/18	1,405	1,344	1,409	1,368	(0.15)	214	18M	25B
1404/11/14	1,429	1,362	1,429	1,370	(2.42)	17	1M	2B
1404/11/13	1,440	1,390	1,440	1,404	0.14	34	2M	3B
1404/11/12	1,398	1,398	1,413	1,402	2.04	12	391K	549M
1404/11/11	1,428	1,373	1,428	1,374	(2.9)	66	6M	8B
1404/11/08	1,417	1,414	1,449	1,415	(2.88)	52	6M	8B
1404/11/07	1,463	1,456	1,493	1,457	(2.93)	116	9M	14B
1404/11/06	1,503	1,501	1,503	1,501	(2.97)	66	12M	17B
1404/11/05	1,547	1,547	1,590	1,547	(2.95)	110	13M	20B
1404/11/04	1,595	1,593	1,615	1,594	(2.92)	50	5M	7B
1404/11/01	1,630	1,630	1,643	1,642	2.88	23	1M	2B
1404/10/30	1,591	1,591	1,607	1,596	(2.33)	55	2M	3B
1404/10/29	1,645	1,600	1,654	1,634	1.68	60	3M	5B
1404/10/28	1,608	1,595	1,612	1,607	2.62	79	5M	8B
1404/10/24	1,600	1,545	1,619	1,566	(1.63)	104	7M	11B
1404/10/23	1,540	1,540	1,604	1,592	2.18	158	13M	21B
1404/10/22	1,593	1,532	1,593	1,558	0.26	95	5M	7B
1404/10/21	1,598	1,554	1,598	1,554	(3.0)	138	18M	27B
1404/10/20	1,601	1,601	1,638	1,602	(2.91)	87	5M	8B
1404/10/17	1,718	1,642	1,718	1,650	(2.48)	154	13M	21B
1404/10/16	1,680	1,641	1,696	1,692	2.73	212	15M	26B
1404/10/15	1,667	1,629	1,724	1,647	(1.91)	317	36M	59B
1404/10/14	1,678	1,678	1,770	1,679	(2.89)	138	13M	22B
1404/10/10	1,727	1,727	1,769	1,729	(2.87)	241	23M	39B
1404/10/09	1,790	1,778	1,790	1,780	(2.84)	51	3M	6B
1404/10/08	1,883	1,827	1,913	1,832	(2.71)	40	3M	5B
1404/10/07	1,879	1,871	1,925	1,883	(2.33)	300	35M	65B
1404/10/06	1,935	1,891	1,949	1,928	1.85	274	21M	41B
1404/10/03	1,860	1,860	1,905	1,893	2.32	185	14M	26B
1404/10/02	1,803	1,790	1,857	1,850	2.61	197	13M	24B
1404/10/01	1,847	1,795	1,886	1,803	(2.54)	304	30M	54B
1404/09/30	1,928	1,846	1,928	1,850	(2.79)	302	44M	81B
1404/09/29	1,929	1,879	1,929	1,903	1.60	152	9M	17B
1404/09/26	1,840	1,840	1,874	1,873	2.91	173	14M	27B
1404/09/25	1,822	1,800	1,823	1,820	2.82	198	18M	33B
1404/09/24	1,740	1,740	1,781	1,770	2.31	165	11M	19B
1404/09/23	1,768	1,713	1,778	1,730	(0.63)	162	7M	11B
1404/09/22	1,711	1,711	1,796	1,741	(0.29)	142	7M	12B
1404/09/19	1,786	1,732	1,820	1,746	(2.18)	124	11M	20B
1404/09/18	1,795	1,767	1,824	1,785	(0.06)	40	2M	4B
1404/09/17	1,715	1,715	1,796	1,786	2.41	80	4M	7B
1404/09/16	1,801	1,722	1,801	1,744	(0.57)	52	2M	4B
1404/09/15	1,703	1,703	1,796	1,754	0.11	55	1M	2B
1404/09/12	1,736	1,691	1,772	1,752	1.80	93	4M	8B
1404/09/11	1,748	1,717	1,760	1,721	(2.77)	144	10M	17B
1404/09/10	1,859	1,754	1,859	1,770	(2.1)	76	3M	6B
1404/09/09	1,764	1,764	1,840	1,808	0.33	23	347K	628M
1404/09/08	1,817	1,801	1,817	1,802	(2.91)	41	3M	6B
1404/09/05	1,857	1,818	1,890	1,856	(0.96)	40	1M	3B
1404/09/04	1,848	1,848	1,905	1,874	0.21	23	396K	743M
1404/09/02	1,860	1,858	1,871	1,870	2.92	71	4M	8B
1404/09/01	1,769	1,769	1,875	1,817	(0.22)	29	3M	6B
1404/08/28	1,822	1,820	1,840	1,821	(2.93)	55	3M	5B
1404/08/27	1,876	1,873	1,877	1,876	2.91	35	3M	5B
1404/08/14	1,860	1,819	1,898	1,823	(2.77)	76	4M	8B
1404/08/13	1,876	1,875	1,880	1,875	(2.95)	84	6M	11B
1404/08/12	1,916	1,913	1,967	1,932	1.10	48	4M	7B
1404/08/11	1,928	1,855	1,940	1,911	0.84	31	2M	3B
1404/08/10	1,988	1,881	1,988	1,895	(2.07)	30	2M	3B
1404/08/07	1,917	1,887	2,000	1,935	(0.51)	69	8M	15B
1404/08/06	1,971	1,908	2,011	1,945	(0.41)	37	2M	3B
1404/08/05	1,965	1,910	1,971	1,953	2.04	57	2M	4B
1404/08/04	2,017	1,911	2,028	1,914	(2.84)	90	13M	26B
1404/08/03	1,993	1,937	1,993	1,970	1.81	27	841K	2B
1404/07/30	1,910	1,910	1,937	1,935	2.87	55	2M	4B
1404/07/29	1,881	1,881	1,883	1,881	(2.99)	101	12M	23B
1404/07/28	1,940	1,938	1,999	1,939	(2.9)	48	3M	5B
1404/07/27	1,979	1,950	2,036	1,997	0.91	68	2M	4B
1404/07/26	1,956	1,912	2,000	1,979	1.91	95	5M	9B
1404/07/23	1,950	1,903	1,952	1,942	2.43	96	5M	9B
1404/07/22	1,801	1,801	1,897	1,896	2.93	131	13M	25B
1404/07/21	1,843	1,800	1,843	1,842	2.91	103	11M	21B
1404/07/20	1,790	1,790	1,790	1,790	2.99	7	344K	617M
1404/07/19	1,670	1,670	1,752	1,738	2.18	120	14M	25B
1404/07/16	1,665	1,665	1,730	1,701	0.29	51	3M	6B
1404/07/15	1,633	1,633	1,731	1,696	0.89	100	7M	13B
1404/07/14	1,720	1,651	1,721	1,681	0.60	68	6M	10B
1404/07/13	1,690	1,651	1,705	1,671	0.91	61	5M	8B
1404/07/12	1,612	1,612	1,690	1,656	0.91	98	4M	7B
1404/07/09	1,641	1,641	1,648	1,641	(2.96)	138	19M	30B
1404/07/08	1,710	1,651	1,710	1,691	(0.65)	62	3M	5B
1404/07/07	1,672	1,672	1,741	1,702	0.65	81	3M	6B
1404/07/06	1,659	1,659	1,726	1,691	0.30	95	5M	9B
1404/07/05	1,720	1,669	1,750	1,686	(1.98)	96	9M	15B
1404/07/02	1,683	1,683	1,685	1,720	(0.86)	42	3M	6B
1404/07/01	1,687	1,685	1,789	1,735	(0.12)	42	1M	2B
1404/06/31	1,647	1,647	1,738	1,737	2.90	105	15M	25B
1404/06/30	1,634	1,634	1,734	1,688	0.24	61	4M	6B
1404/06/29	1,684	1,684	1,735	1,684	(3.0)	165	18M	30B
1404/06/26	1,754	1,750	1,754	1,736	1.94	116	8M	14B
1404/06/25	1,722	1,720	1,722	1,703	1.85	66	8M	13B
1404/06/24	1,705	1,607	1,705	1,672	0.97	128	9M	15B
1404/06/23	1,621	1,621	1,695	1,656	0.61	77	3M	5B
1404/06/22	1,601	1,598	1,688	1,646	(0.06)	88	4M	7B
1404/06/18	1,606	1,606	1,670	1,647	(0.24)	68	3M	4B
1404/06/17	1,742	1,643	1,743	1,651	(2.48)	189	16M	26B
1404/06/16	1,702	1,658	1,758	1,693	(0.94)	128	7M	11B
1404/06/15	1,705	1,705	1,799	1,709	(2.73)	284	26M	44B
1404/06/12	1,757	1,757	1,757	1,757	(4.98)	46	6M	11B
1404/06/11	1,795	1,795	1,795	1,849	(0.05)	5	244K	437M
1404/06/09	1,795	1,795	1,795	1,850	0.0	1	27K	49M
1404/06/03	1,850	1,850	1,850	1,850	(4.98)	1	54K	100M
1404/05/28	1,889	1,889	1,889	1,947	0.0	1	40K	76M
1404/05/27	1,889	1,889	1,889	1,947	0.0	2	32K	60M
1404/05/26	1,891	1,891	1,891	1,947	(0.1)	5	327K	618M
1404/05/22	1,949	1,949	1,949	1,949	(2.99)	4	511K	996M
1404/05/06	2,009	2,009	2,009	2,009	(2.99)	7	1M	2B
1404/05/01	1,995	1,995	1,995	2,071	(1.33)	23	3M	5B
1404/04/31	2,037	2,037	2,037	2,099	(0.05)	3	152K	309M
1404/04/30	2,037	2,037	2,037	2,100	0.0	2	75K	153M
1404/04/25	2,037	2,037	2,037	2,100	0.0	2	50K	101M
1404/04/17	2,037	2,037	2,037	2,100	0.0	1	30K	61M
1404/04/16	2,008	2,008	2,008	2,100	(0.62)	10	1M	2B
1404/04/11	2,050	2,050	2,050	2,113	0.0	1	25K	51M
1404/04/08	2,050	2,050	2,050	2,113	0.0	2	35K	72M
1404/03/21	2,052	2,052	2,052	2,113	(0.09)	3	333K	683M
1404/03/20	2,055	2,055	2,055	2,115	(0.14)	7	423K	869M
1404/03/19	2,073	2,070	2,128	2,118	(0.75)	32	2M	5B
1404/03/18	2,074	2,074	2,074	2,134	(0.19)	10	548K	1B
1404/03/17	2,075	2,075	2,075	2,138	(0.05)	4	153K	316M
1404/03/13	2,169	2,094	2,169	2,139	(0.88)	42	3M	6B
1404/03/12	2,180	2,142	2,242	2,158	(2.26)	143	8M	16B
1404/03/11	2,188	2,168	2,222	2,208	(1.21)	108	4M	9B
1404/03/10	2,268	2,200	2,268	2,235	(1.46)	115	6M	13B
1404/03/07	2,225	2,225	2,332	2,268	(0.04)	17	528K	1B
1404/03/06	2,220	2,219	2,266	2,269	(0.79)	91	3M	6B
1404/03/05	2,281	2,255	2,307	2,287	(1.59)	75	5M	11B
1404/03/04	2,291	2,279	2,296	2,324	(1.06)	54	3M	7B
1404/03/03	2,294	2,294	2,409	2,349	0.04	35	835K	2B
1404/02/31	2,308	2,296	2,387	2,348	(0.76)	65	3M	6B
1404/02/30	2,469	2,336	2,469	2,366	(1.74)	195	10M	23B
1404/02/29	2,410	2,372	2,410	2,408	2.91	239	12M	29B
1404/02/28	2,335	2,335	2,340	2,340	2.99	167	9M	20B
1404/02/27	2,301	2,269	2,321	2,272	(2.86)	238	15M	33B
1404/02/24	2,329	2,321	2,329	2,339	(2.22)	110	6M	15B
1404/02/23	2,392	2,369	2,430	2,392	(2.05)	113	8M	19B
1404/02/22	2,508	2,405	2,509	2,442	0.16	125	6M	14B
1404/02/21	2,499	2,380	2,515	2,438	(0.16)	102	4M	10B
1404/02/20	2,442	2,438	2,442	2,442	2.99	163	11M	27B
1404/02/17	2,416	2,416	2,416	2,371	1.07	29	3M	7B
1404/02/16	2,350	2,250	2,378	2,346	1.60	93	7M	16B
1404/02/15	2,302	2,282	2,388	2,309	(1.83)	165	9M	20B
1404/02/14	2,401	2,308	2,419	2,352	0.04	75	3M	7B
1404/02/13	2,290	2,289	2,420	2,351	(0.13)	130	5M	11B
1404/02/10	2,408	2,311	2,408	2,354	0.68	179	7M	16B
1404/02/09	2,314	2,314	2,440	2,338	(1.97)	188	10M	24B
1404/02/08	2,396	2,370	2,505	2,385	(2.37)	263	14M	33B
1404/02/07	2,451	2,396	2,451	2,443	(1.09)	58	3M	7B
1404/02/06	2,599	2,458	2,599	2,470	(2.53)	150	8M	19B
1404/02/03	2,508	2,508	2,579	2,534	(1.97)	137	5M	13B
1404/02/02	2,550	2,549	2,600	2,585	(1.6)	101	4M	11B
1404/02/01	2,652	2,530	2,656	2,627	1.86	143	5M	14B
1404/01/31	2,446	2,446	2,596	2,579	2.30	149	8M	20B
1404/01/30	2,651	2,499	2,651	2,521	(2.14)	165	7M	17B
1404/01/27	2,659	2,520	2,661	2,576	(0.62)	165	8M	21B
1404/01/26	2,586	2,585	2,700	2,592	(2.7)	260	18M	47B
1404/01/25	2,771	2,632	2,772	2,664	(1.81)	170	7M	18B
1404/01/24	2,572	2,572	2,730	2,713	2.34	211	8M	23B
1404/01/23	2,589	2,589	2,613	2,651	(0.67)	40	2M	4B
1404/01/20	2,667	2,613	2,667	2,669	(0.89)	60	2M	7B
1404/01/19	2,714	2,643	2,714	2,693	2.20	187	8M	20B
1404/01/18	2,580	2,580	2,650	2,635	2.41	194	7M	17B
1404/01/17	2,556	2,556	2,599	2,573	(2.35)	156	7M	17B
1404/01/16	2,578	2,576	2,611	2,635	(0.75)	64	2M	6B
1404/01/10	2,595	2,595	2,700	2,655	(0.75)	65	2M	6B
1404/01/09	2,626	2,626	2,704	2,675	(1.18)	93	3M	8B
1404/01/06	2,711	2,704	2,780	2,707	(2.87)	354	25M	67B
1404/01/05	2,768	2,768	2,900	2,787	(2.31)	282	12M	34B
1403/12/28	2,948	2,778	2,948	2,853	(0.35)	192	10M	29B
1403/12/27	2,864	2,811	2,864	2,863	2.95	302	15M	44B
1403/12/26	2,780	2,779	2,808	2,781	1.98	115	6M	16B
1403/12/25	2,727	2,727	2,727	2,727	2.98	143	9M	25B
1403/12/22	2,698	2,698	2,698	2,648	1.07	53	3M	8B
1403/12/21	2,610	2,610	2,622	2,620	2.91	214	12M	31B
1403/12/20	2,419	2,419	2,567	2,546	2.13	399	27M	69B
1403/12/19	2,475	2,471	2,575	2,493	(2.12)	137	8M	20B
1403/12/18	2,600	2,500	2,600	2,547	(0.16)	223	11M	29B
1403/12/15	2,449	2,449	2,596	2,551	1.15	280	12M	30B
1403/12/14	2,532	2,460	2,533	2,522	2.52	370	19M	48B
1403/12/13	2,490	2,426	2,535	2,460	(1.64)	140	6M	14B
1403/12/12	2,509	2,405	2,542	2,501	1.34	217	11M	27B
1403/12/11	2,470	2,362	2,489	2,468	2.11	259	16M	39B
1403/12/08	2,384	2,383	2,505	2,417	(1.59)	192	10M	24B
1403/12/07	2,400	2,363	2,460	2,456	2.80	347	21M	52B
1403/12/06	2,370	2,340	2,399	2,389	2.53	188	8M	19B
1403/12/05	2,230	2,216	2,332	2,330	2.87	275	25M	58B
1403/12/04	2,153	2,153	2,284	2,265	2.12	211	11M	26B
1403/12/01	2,127	2,127	2,251	2,218	1.46	135	5M	11B
1403/11/30	2,178	2,172	2,260	2,186	(2.37)	197	12M	25B
1403/11/29	2,239	2,234	2,356	2,239	(2.78)	219	16M	36B
1403/11/21	2,390	2,285	2,410	2,303	(2.21)	305	17M	40B
1403/11/17	2,308	2,308	2,395	2,355	(0.46)	195	8M	18B
1403/11/16	2,470	2,333	2,470	2,366	(1.62)	363	17M	39B
1403/11/15	2,405	2,405	2,405	2,405	(2.99)	180	10M	23B
1403/11/14	2,507	2,371	2,507	2,479	1.85	1,065	59M	146B
1403/11/13	2,481	2,481	2,481	2,434	1.04	77	3M	7B
1403/11/10	2,458	2,458	2,458	2,409	0.92	58	3M	7B
1403/11/08	2,433	2,433	2,433	2,387	1.02	62	3M	7B
1403/11/07	2,389	2,389	2,389	2,363	1.85	87	6M	13B
1403/11/06	2,204	2,204	2,321	2,320	2.93	241	11M	25B
1403/11/03	2,295	2,230	2,295	2,254	1.12	137	4M	9B
1403/11/02	2,260	2,204	2,270	2,229	1.13	163	4M	9B
1403/11/01	2,178	2,178	2,237	2,204	1.47	181	8M	17B
1403/10/30	2,212	2,143	2,260	2,172	(1.67)	290	14M	31B
1403/10/29	2,210	2,209	2,220	2,209	(2.99)	228	12M	26B
1403/10/26	2,383	2,265	2,402	2,277	(2.48)	188	9M	20B
1403/10/24	2,370	2,273	2,372	2,335	0.78	201	6M	14B
1403/10/23	2,395	2,315	2,395	2,317	(2.89)	282	16M	37B
1403/10/22	2,419	2,300	2,419	2,386	1.58	623	29M	69B
1403/10/19	2,349	2,342	2,349	2,349	2.98	355	17M	40B
1403/10/18	2,221	2,221	2,286	2,281	2.75	332	25M	57B
1403/10/17	2,164	2,146	2,257	2,220	0.59	400	30M	67B
1403/10/16	2,254	2,196	2,297	2,207	(2.47)	354	21M	47B
1403/10/15	2,391	2,254	2,392	2,263	(2.58)	492	27M	60B
1403/10/12	2,365	2,322	2,395	2,323	(2.93)	306	21M	49B
1403/10/11	2,367	2,367	2,436	2,393	(1.93)	135	5M	13B
1403/10/10	2,540	2,420	2,540	2,440	(2.17)	125	6M	15B
1403/10/09	2,560	2,458	2,575	2,494	(1.54)	134	5M	13B
1403/10/08	2,560	2,503	2,567	2,533	1.60	182	14M	36B
1403/10/04	2,569	2,439	2,570	2,493	(0.16)	137	5M	12B
1403/10/03	2,498	2,431	2,499	2,497	2.88	323	19M	46B
1403/10/02	2,425	2,425	2,460	2,427	(2.92)	237	13M	31B
1403/10/01	2,503	2,448	2,597	2,500	(0.91)	310	13M	33B
1403/09/28	2,589	2,531	2,589	2,523	0.36	28	1M	3B
1403/09/25	2,514	2,480	2,514	2,514	2.99	232	14M	35B
1403/09/24	2,466	2,466	2,466	2,441	1.92	92	5M	13B
1403/09/21	2,292	2,292	2,408	2,395	2.44	186	11M	25B
1403/09/20	2,397	2,290	2,426	2,338	(0.76)	269	16M	38B
1403/09/19	2,355	2,321	2,359	2,356	2.84	220	10M	23B
1403/09/18	2,268	2,268	2,405	2,291	(2.01)	213	13M	30B
1403/09/17	2,372	2,326	2,379	2,338	(2.46)	197	12M	28B
1403/09/14	2,400	2,316	2,407	2,397	2.57	369	19M	46B
1403/09/13	2,337	2,304	2,337	2,337	3.00	619	43M	100B
1403/09/12	2,272	2,272	2,272	2,269	2.86	101	9M	21B
1403/09/11	2,206	2,206	2,206	2,206	2.99	139	13M	29B
1403/09/10	2,153	2,145	2,157	2,142	2.24	106	7M	16B
1403/09/07	2,060	2,053	2,115	2,095	2.00	170	13M	28B
1403/09/06	2,117	2,010	2,119	2,054	(0.58)	371	20M	40B
1403/09/05	2,060	2,035	2,139	2,066	(1.48)	642	36M	74B
1403/09/04	2,090	2,056	2,144	2,097	(0.94)	231	10M	21B
1403/09/03	2,160	2,090	2,170	2,117	0.28	118	5M	11B
1403/08/30	2,138	2,071	2,160	2,111	0.24	127	5M	11B
1403/08/29	2,061	2,061	2,141	2,106	1.25	159	7M	15B
1403/08/28	2,149	2,043	2,149	2,080	(0.86)	182	9M	20B
1403/08/27	2,121	2,087	2,149	2,098	(2.46)	174	10M	22B
1403/08/26	2,102	2,101	2,183	2,151	1.41	263	10M	23B
1403/08/23	2,165	2,094	2,197	2,121	(1.67)	221	10M	21B
1403/08/22	2,159	2,130	2,163	2,157	2.71	275	13M	28B
1403/08/21	2,099	2,096	2,100	2,100	2.99	178	11M	24B
1403/08/20	1,976	1,951	2,071	2,039	1.39	370	22M	45B
1403/08/19	1,977	1,977	2,096	2,011	(1.32)	384	21M	43B
1403/08/16	2,001	2,001	2,001	2,038	(1.16)	45	4M	8B
1403/08/15	2,031	2,031	2,032	2,062	(1.48)	95	5M	10B
1403/08/14	2,033	2,033	2,033	2,093	(0.1)	4	252K	512M
1403/08/13	2,044	2,044	2,044	2,095	(0.57)	28	2M	4B
1403/08/12	2,118	2,038	2,118	2,107	2.43	327	19M	41B
1403/08/09	2,060	2,050	2,072	2,057	2.24	155	8M	17B
1403/08/08	2,018	2,015	2,018	2,012	2.65	165	9M	19B
1403/08/07	2,032	1,915	2,032	1,960	(0.71)	294	16M	31B
1403/08/06	1,979	1,935	1,979	1,974	2.71	198	10M	20B
1403/08/05	1,827	1,827	1,939	1,922	2.07	276	16M	30B
1403/08/02	1,829	1,829	1,829	1,883	(0.11)	8	428K	783M
1403/08/01	1,955	1,845	1,959	1,885	(0.89)	187	9M	17B
1403/07/30	1,890	1,880	1,916	1,902	2.20	121	8M	16B
1403/07/25	1,861	1,850	1,861	1,861	2.99	286	17M	31B
1403/07/24	1,733	1,733	1,837	1,807	1.29	155	6M	12B
1403/07/23	1,800	1,721	1,800	1,784	2.06	204	9M	17B
1403/07/22	1,755	1,740	1,760	1,748	2.28	158	9M	16B
1403/07/21	1,739	1,703	1,739	1,709	1.18	117	6M	10B
1403/07/18	1,699	1,699	1,699	1,689	0.36	60	4M	7B
1403/07/17	1,670	1,670	1,683	1,683	0.96	235	12M	20B
1403/07/16	1,678	1,663	1,694	1,667	(0.71)	179	11M	18B
1403/07/15	1,700	1,669	1,700	1,679	(0.36)	64	5M	8B
1403/07/14	1,698	1,669	1,699	1,685	0.12	72	2M	4B
1403/07/11	1,690	1,672	1,704	1,683	(0.3)	127	6M	10B
1403/07/10	1,701	1,701	1,701	1,688	0.18	51	2M	4B
1403/07/09	1,698	1,698	1,698	1,685	0.18	40	2M	4B
1403/07/08	1,660	1,660	1,691	1,682	0.42	112	6M	10B
1403/07/07	1,667	1,667	1,699	1,675	(0.48)	227	11M	18B
1403/07/04	1,700	1,678	1,708	1,683	1.45	124	6M	11B
1403/07/03	1,635	1,635	1,695	1,659	0.79	62	4M	7B
1403/07/02	1,678	1,662	1,687	1,646	0.49	63	2M	4B
1403/06/28	1,598	1,598	1,678	1,638	0.49	112	5M	9B
1403/06/27	1,646	1,596	1,694	1,630	(0.91)	272	15M	24B
1403/06/26	1,687	1,607	1,689	1,645	0.30	53	2M	4B
1403/06/19	1,588	1,586	1,679	1,640	0.55	209	10M	16B
1403/06/18	1,613	1,609	1,635	1,631	(1.63)	138	7M	12B
1403/06/17	1,619	1,619	1,685	1,658	(0.48)	89	3M	5B
1403/06/13	1,656	1,654	1,670	1,666	(1.24)	144	8M	13B
1403/06/11	1,736	1,670	1,738	1,687	(1.0)	157	9M	15B
1403/06/10	1,700	1,685	1,727	1,704	0.59	199	10M	17B
1403/06/07	1,730	1,688	1,755	1,694	(1.63)	198	12M	20B
1403/06/06	1,709	1,709	1,730	1,722	1.47	199	9M	16B
1403/06/05	1,680	1,660	1,698	1,697	1.92	357	30M	51B
1403/06/03	1,635	1,635	1,699	1,665	(0.18)	98	2M	4B
1403/05/31	1,656	1,656	1,666	1,668	(1.24)	126	7M	12B
1403/05/30	1,666	1,666	1,702	1,689	(0.65)	77	4M	6B
1403/05/29	1,698	1,693	1,752	1,700	(1.56)	195	10M	17B
1403/05/28	1,726	1,726	1,789	1,727	(1.93)	229	14M	23B
1403/05/27	1,728	1,728	1,728	1,761	(0.11)	12	529K	914M
1403/05/24	1,747	1,747	1,747	1,763	(0.06)	7	700K	1B
1403/05/23	1,747	1,747	1,747	1,764	0.0	2	29K	50M
1403/05/22	1,747	1,747	1,747	1,764	0.0	1	30K	52M
1403/05/21	1,747	1,747	1,747	1,764	0.0	7	270K	472M
1403/05/20	1,747	1,747	1,747	1,764	0.0	3	87K	152M
1403/05/14	1,764	1,764	1,764	1,764	(0.95)	18	1M	2B
1403/05/13	1,781	1,781	1,781	1,781	(3.0)	4	163K	290M
1403/05/10	1,836	1,836	1,836	1,836	(2.96)	48	4M	7B
1403/05/09	1,884	1,882	1,950	1,892	(2.47)	142	4M	8B
1403/05/08	1,937	1,904	1,943	1,940	2.81	263	14M	26B
1403/05/06	1,887	1,887	1,890	1,887	(2.98)	64	4M	8B
1403/04/27	1,924	1,924	1,996	1,947	(0.71)	102	3M	6B
1403/04/24	1,963	1,945	1,976	1,961	(1.95)	65	2M	4B
1403/04/23	1,985	1,957	2,048	2,000	(0.65)	123	5M	10B
1403/04/20	1,997	1,932	2,017	2,013	2.76	290	12M	25B
1403/04/19	1,901	1,901	1,971	1,959	2.35	153	5M	9B
1403/04/18	1,930	1,883	1,956	1,914	(1.29)	157	5M	9B
1403/04/17	2,016	1,930	2,016	1,939	(2.51)	282	15M	28B
1403/04/16	1,988	1,970	1,990	1,989	2.90	255	17M	33B
1403/04/13	1,883	1,880	1,965	1,933	(0.26)	121	6M	12B
1403/04/12	1,924	1,900	1,942	1,938	2.76	183	8M	15B
1403/04/11	1,909	1,875	1,950	1,886	(2.38)	209	11M	20B
1403/04/10	1,936	1,927	2,025	1,932	(2.72)	309	18M	35B
1403/04/09	1,989	1,984	2,010	1,986	(2.89)	226	10M	19B
1403/04/06	2,050	2,038	2,085	2,045	(1.64)	264	9M	19B
1403/04/04	2,082	2,060	2,085	2,079	1.66	202	9M	20B
1403/04/03	2,000	1,985	2,058	2,045	1.34	250	11M	23B
1403/04/02	2,001	1,996	2,048	2,018	0.05	149	5M	10B
1403/03/30	1,973	1,973	2,048	2,017	0.30	124	4M	7B
1403/03/29	1,995	1,975	2,053	2,011	(0.1)	182	5M	9B
1403/03/27	2,049	1,976	2,049	2,013	0.10	167	4M	9B
1403/03/26	2,003	2,003	2,078	2,011	(1.57)	394	19M	38B
1403/03/23	2,043	2,043	2,043	2,043	(1.97)	81	6M	13B
1403/03/22	2,084	2,084	2,090	2,084	(1.98)	112	8M	16B
1403/03/21	2,124	2,124	2,160	2,126	(1.89)	281	14M	29B
1403/03/20	2,168	2,167	2,205	2,167	(1.99)	132	5M	11B
1403/03/19	2,263	2,196	2,270	2,211	(1.29)	387	14M	30B
1403/03/16	2,234	2,183	2,257	2,240	1.17	374	13M	29B
1403/03/13	2,269	2,196	2,276	2,214	(1.16)	361	15M	33B
1403/03/12	2,244	2,208	2,244	2,240	1.82	513	29M	64B
1403/03/09	2,157	2,157	2,245	2,200	(0.05)	741	37M	81B
1403/03/08	2,180	2,156	2,242	2,201	0.09	717	44M	96B
1403/03/07	2,199	2,199	2,199	2,199	(1.96)	40	3M	7B
1403/03/06	2,283	2,195	2,283	2,243	0.18	804	63M	141B
1403/03/05	2,239	2,239	2,239	2,239	1.96	268	22M	50B
1403/03/01	2,197	2,111	2,197	2,196	1.95	425	33M	72B
1403/02/30	2,154	2,120	2,154	2,154	2.96	935	73M	158B
1403/02/29	2,093	2,050	2,093	2,092	2.90	388	29M	61B
1403/02/26	2,030	1,988	2,036	2,033	2.83	601	37M	74B
1403/02/25	1,903	1,903	1,995	1,977	2.07	504	40M	79B
1403/02/24	1,932	1,932	2,019	1,937	(2.71)	151	9M	17B
1403/02/23	2,080	1,968	2,080	1,991	(1.82)	194	9M	18B
1403/02/22	2,077	2,000	2,077	2,028	0.50	130	4M	9B
1403/02/19	2,099	1,979	2,099	2,018	(1.08)	329	21M	42B
1403/02/18	2,032	2,013	2,090	2,040	(1.35)	267	14M	29B
1403/02/17	2,153	2,052	2,153	2,068	(2.22)	352	19M	39B
1403/02/16	2,155	2,090	2,155	2,115	0.91	199	7M	15B
1403/02/12	2,078	2,050	2,142	2,096	(0.33)	83	3M	5B
1403/02/11	2,163	2,079	2,163	2,103	(1.41)	175	8M	16B
1403/02/10	2,180	2,091	2,200	2,133	(0.33)	278	12M	25B
1403/02/09	2,136	2,042	2,153	2,140	2.34	493	19M	40B
1403/02/08	2,166	2,056	2,170	2,091	(1.23)	352	20M	41B
1403/02/05	2,083	2,077	2,188	2,117	(0.38)	531	33M	70B
1403/02/04	2,117	2,030	2,137	2,125	2.41	248	13M	27B
1403/02/03	2,121	2,062	2,129	2,075	(2.35)	274	11M	22B
1403/02/02	2,198	2,083	2,210	2,125	(1.02)	453	20M	42B
1403/02/01	2,101	2,098	2,159	2,147	2.38	362	19M	41B
1403/01/29	2,081	2,081	2,123	2,097	(0.24)	266	17M	37B
1403/01/28	2,102	2,102	2,102	2,102	(0.99)	66	4M	9B
1403/01/27	2,123	2,123	2,123	2,123	(0.98)	48	3M	6B
1403/01/26	2,144	2,144	2,144	2,144	(0.97)	7	169K	362M
1403/01/25	2,165	2,165	2,165	2,165	(2.96)	8	236K	511M
1403/01/21	2,231	2,231	2,240	2,231	(2.96)	55	2M	5B
1403/01/20	2,251	2,248	2,364	2,299	(0.78)	245	6M	15B
1403/01/19	2,316	2,316	2,378	2,317	(2.93)	186	8M	19B
1403/01/18	2,389	2,297	2,439	2,387	0.80	1,081	44M	106B
1403/01/15	2,369	2,334	2,369	2,368	2.96	839	52M	123B
1403/01/14	2,279	2,185	2,316	2,300	2.27	141	5M	11B
1403/01/11	2,220	2,183	2,279	2,249	1.63	131	5M	10B
1403/01/08	2,220	2,170	2,220	2,213	2.64	437	21M	46B
1403/01/07	2,105	2,076	2,187	2,156	1.51	206	8M	17B
1403/01/06	2,126	2,079	2,126	2,124	2.86	527	28M	60B
1403/01/05	2,065	2,065	2,065	2,065	2.99	13	348K	719M
1402/12/28	1,990	1,950	2,010	2,005	2.72	62	3M	6B
1402/12/27	1,905	1,905	1,999	1,952	(0.36)	208	8M	16B
1402/12/26	1,989	1,900	1,989	1,959	1.40	502	22M	43B
1402/12/23	1,931	1,930	1,932	1,932	2.99	90	5M	10B
1402/12/22	1,846	1,841	1,946	1,876	(1.11)	480	21M	40B
1402/12/21	1,925	1,896	1,959	1,897	(2.92)	338	17M	32B
1402/12/20	1,950	1,947	1,992	1,954	(2.64)	70	3M	7B
1402/12/16	1,999	1,948	2,055	2,007	0.55	235	7M	14B
1402/12/15	2,071	1,990	2,071	1,996	(2.68)	550	29M	58B
1402/12/14	2,050	2,038	2,109	2,051	(2.38)	146	4M	9B
1402/12/13	2,037	2,037	2,115	2,101	2.29	299	10M	22B
1402/12/12	2,106	2,013	2,106	2,054	0.0	322	9M	18B
1402/12/09	2,001	1,983	2,085	2,054	1.43	229	6M	12B
1402/12/08	1,987	1,984	2,087	2,025	(0.98)	269	7M	15B
1402/12/07	2,091	2,044	2,091	2,045	(2.94)	199	14M	29B
1402/12/05	2,171	2,106	2,171	2,107	(2.95)	618	50M	104B
1402/12/02	2,268	2,145	2,268	2,171	(1.81)	787	43M	93B
1402/12/01	2,274	2,171	2,287	2,211	(0.45)	1,038	56M	125B
1402/11/30	2,295	2,217	2,295	2,221	(2.8)	463	28M	62B
1402/11/29	2,286	2,280	2,368	2,285	(2.77)	364	18M	41B
1402/11/28	2,350	2,344	2,459	2,350	(2.73)	359	15M	35B
1402/11/25	2,484	2,416	2,484	2,416	(2.97)	282	16M	38B
1402/11/24	2,490	2,490	2,490	2,490	(3.0)	130	7M	18B
1402/11/23	2,564	2,488	2,640	2,567	0.12	609	29M	74B
1402/11/21	2,539	2,454	2,573	2,564	2.60	419	19M	50B
1402/11/18	2,503	2,460	2,503	2,499	2.80	350	13M	34B
1402/11/17	2,510	2,406	2,526	2,431	(1.98)	580	14M	34B
1402/11/16	2,586	2,463	2,586	2,480	(2.32)	228	9M	23B
1402/11/10	2,570	2,537	2,593	2,539	(2.91)	214	12M	31B
1402/11/09	2,629	2,611	2,677	2,615	(2.82)	379	22M	58B
1402/11/08	2,625	2,620	2,726	2,691	1.66	361	12M	32B
1402/11/07	2,635	2,612	2,727	2,647	(1.67)	337	8M	20B
1402/11/04	2,806	2,687	2,809	2,692	(2.82)	669	39M	104B
1402/11/03	2,670	2,670	2,771	2,770	2.94	1,302	77M	214B
1402/11/02	2,741	2,686	2,768	2,691	(2.82)	417	18M	49B
1402/11/01	2,772	2,766	2,840	2,769	(2.88)	481	23M	64B
1402/10/30	2,894	2,831	2,979	2,851	(2.3)	397	19M	55B
1402/10/27	2,980	2,889	2,980	2,918	0.62	571	22M	63B
1402/10/26	2,806	2,803	2,975	2,900	0.38	953	34M	99B
1402/10/25	2,922	2,883	2,988	2,889	(2.79)	499	23M	67B
1402/10/24	2,922	2,922	3,088	2,972	(1.33)	896	29M	85B
1402/10/23	3,014	3,012	3,014	3,012	(3.0)	180	10M	30B
1402/10/20	3,099	3,016	3,171	3,105	0.84	1,096	33M	102B
1402/10/19	3,063	3,063	3,195	3,079	(2.47)	2,215	107M	328B
1402/10/18	3,143	3,143	3,143	3,157	(2.56)	60	5M	16B
1402/10/17	3,240	3,240	3,240	3,240	(2.99)	200	21M	68B
1402/10/16	3,339	3,339	3,437	3,340	(2.96)	1,168	131M	438B
1402/10/13	3,437	3,437	3,437	3,442	(2.85)	36	4M	15B
1402/10/12	3,440	3,440	3,440	3,543	(0.08)	6	125K	430M
1402/10/11	3,445	3,445	3,445	3,546	(0.14)	9	201K	694M
1402/10/10	3,462	3,462	3,462	3,551	(0.5)	28	774K	3B
1402/10/09	3,600	3,492	3,650	3,569	(19.56)	519	39M	139B
1402/10/04	4,437	4,437	4,437	4,437	(3.0)	7	156K	694M
1402/10/03	4,574	4,574	4,574	4,574	(2.99)	15	546K	2B
1402/10/02	4,715	4,715	4,715	4,715	(2.98)	2	31K	146M
1402/09/29	4,860	4,860	4,860	4,860	(2.99)	6	90K	437M
1402/09/28	5,010	5,010	5,010	5,010	(2.91)	10	150K	753M
1402/09/27	5,160	5,160	5,160	5,160	(2.82)	3	30K	155M
1402/09/25	5,310	5,310	5,310	5,310	(2.93)	3	49K	263M
1402/09/22	5,470	5,470	5,470	5,470	(2.84)	5	71K	388M
1402/09/21	5,630	5,630	5,630	5,630	(2.93)	14	197K	1B
1402/09/20	5,800	5,800	5,800	5,800	(2.85)	5	45K	261M
1402/09/19	5,970	5,970	5,970	5,970	(2.93)	6	46K	272M
1402/09/15	6,150	6,150	6,150	6,150	(3.0)	2	58K	358M
1402/09/13	6,340	6,340	6,340	6,340	(2.91)	3	45K	285M
1402/09/12	6,530	6,530	6,530	6,530	(2.97)	2	28K	181M
1402/09/11	6,730	6,730	6,730	6,730	(2.89)	2	28K	191M
1402/09/08	6,930	6,930	6,930	6,930	(2.94)	5	65K	448M
1402/09/07	7,140	7,140	7,140	7,140	(2.99)	2	37K	264M
1402/09/06	7,360	7,360	7,360	7,360	(2.9)	4	42K	308M
1402/09/05	7,580	7,580	7,580	7,580	(2.94)	4	59K	449M
1402/08/30	7,580	7,580	7,580	7,810	0.0	2	20K	152M
1402/08/29	7,430	7,430	7,430	7,810	(0.13)	3	55K	406M
1402/08/28	7,590	7,590	7,590	7,820	0.0	3	38K	285M
1402/08/27	7,590	7,590	7,590	7,820	0.0	1	7K	50M
1402/08/24	7,590	7,590	7,590	7,820	0.0	1	6K	49M
1402/08/21	7,430	7,430	7,430	7,820	0.0	1	9K	66M
1402/08/20	7,590	7,590	7,590	7,820	0.0	2	14K	105M
1402/08/17	7,590	7,590	7,590	7,820	0.0	2	14K	105M
1402/08/15	7,590	7,590	7,590	7,820	0.0	1	7K	50M
1402/08/14	7,600	7,600	7,600	7,820	(0.13)	9	94K	717M
1402/08/13	7,490	7,490	7,490	7,830	(0.63)	31	294K	2B
1402/08/10	7,650	7,650	7,650	7,880	0.0	3	23K	174M
1402/08/08	7,650	7,650	7,650	7,880	0.0	3	33K	250M
1402/08/07	7,650	7,650	7,650	7,880	0.0	5	64K	492M
1402/08/06	7,650	7,650	7,650	7,880	0.0	5	64K	488M
1402/08/03	7,660	7,660	7,760	7,880	(0.13)	114	936K	7B
1402/08/02	7,740	7,670	7,740	7,890	(0.13)	64	873K	7B
1402/08/01	8,120	7,920	8,130	7,900	0.0	75	707K	6B
1402/07/30	8,130	7,900	8,130	7,900	0.0	68	474K	4B
1402/07/29	8,050	8,010	8,120	7,900	0.13	116	991K	8B
1402/07/26	8,090	7,630	8,090	7,890	0.38	261	5M	40B
1402/07/25	8,080	8,080	8,080	7,860	0.13	48	1M	10B
1402/07/24	8,080	8,080	8,080	7,850	0.0	36	724K	6B
1402/07/23	8,080	8,080	8,080	7,850	0.0	6	16K	126M
1402/07/22	7,850	7,850	7,850	7,850	4.95	11	205K	2B
1402/07/19	7,690	7,690	7,690	7,480	0.13	40	2M	12B
1402/07/18	7,690	7,690	7,690	7,470	0.0	22	258K	2B
1402/07/17	7,690	7,690	7,690	7,470	0.0	11	115K	881M
1402/07/16	7,690	7,690	7,690	7,470	0.0	23	265K	2B
1402/07/15	7,690	7,690	7,690	7,470	0.0	18	88K	673M
1402/07/12	7,690	7,680	7,690	7,470	0.0	39	418K	3B
1402/07/10	7,690	7,690	7,690	7,470	0.0	8	52K	398M
1402/07/09	7,690	7,690	7,690	7,470	0.0	30	208K	2B
1402/07/08	7,690	7,600	7,690	7,470	0.0	70	505K	4B
1402/07/05	7,690	7,690	7,690	7,470	0.0	23	195K	1B
1402/07/04	7,690	7,690	7,690	7,470	0.0	70	742K	6B
1402/07/03	7,690	7,690	7,690	7,470	0.0	8	19K	148M
1402/06/22	7,690	7,690	7,690	7,470	0.0	11	68K	525M
1402/06/21	7,690	7,690	7,690	7,470	0.0	21	200K	2B
1402/06/20	7,690	7,690	7,690	7,470	0.0	24	228K	2B
1402/06/19	7,690	7,690	7,690	7,470	0.0	6	45K	347M
1402/06/18	7,690	7,690	7,690	7,470	0.0	17	325K	2B
1402/06/14	7,690	7,690	7,690	7,470	0.0	30	315K	2B
1402/06/13	7,690	7,690	7,690	7,470	0.0	22	506K	4B
1402/06/12	7,690	7,690	7,690	7,470	0.0	25	325K	2B
1402/06/11	7,690	7,690	7,690	7,470	0.0	64	692K	5B
1402/06/08	7,690	7,690	7,690	7,470	0.0	67	796K	6B
1402/06/07	7,250	7,250	7,690	7,470	0.0	275	3M	26B
1402/06/06	7,250	7,250	7,350	7,470	0.0	62	761K	6B
1402/06/05	7,690	7,250	7,490	7,470	0.0	116	859K	6B
1402/06/04	7,650	7,260	7,670	7,470	(0.13)	301	3M	25B
1402/06/01	7,280	7,280	7,680	7,480	0.27	547	8M	62B
1402/05/31	7,500	7,080	7,500	7,460	2.33	323	7M	56B
1402/05/30	7,490	7,490	7,490	7,290	0.14	9	132K	991M
1402/05/29	7,450	7,450	7,450	7,280	0.55	13	552K	4B
1402/05/28	7,420	7,420	7,420	7,240	0.42	18	445K	3B
1402/05/25	7,420	7,420	7,420	7,210	0.0	8	9K	69M
1402/04/27	7,210	7,210	7,210	7,210	3.00	8	20K	146M
1402/04/26	7,000	7,000	7,000	7,000	2.94	6	25K	174M
1402/04/25	6,800	6,800	6,800	6,800	2.87	6	15K	105M
1402/04/24	6,610	6,610	6,610	6,610	2.96	13	21K	137M
1402/04/21	6,420	6,420	6,420	6,420	2.88	2	20K	129M
1402/04/20	6,420	6,420	6,420	6,240	0.0	4	11K	68M
1402/04/19	6,240	6,240	6,240	6,240	4.87	85	3M	21B
1402/04/18	6,120	6,120	6,120	5,950	0.0	14	11K	65M
1402/04/17	6,120	6,120	6,120	5,950	0.0	3	3K	16M
1402/04/14	6,120	6,120	6,120	5,950	0.0	1	1	6K
1402/04/13	6,120	6,120	6,120	5,950	0.0	2	11	67K
1402/04/12	6,120	6,120	6,120	5,950	0.0	1	100	612K
1402/04/11	5,950	5,950	5,950	5,950	4.94	78	3M	21B
1402/04/10	5,840	5,840	5,840	5,670	0.0	1	10	58K
1402/04/07	5,840	5,840	5,840	5,670	0.0	3	8K	48M
1402/04/06	5,840	5,840	5,840	5,670	0.0	9	38K	222M
1402/04/05	5,840	5,840	5,840	5,670	0.0	10	4K	21M
1402/04/04	5,840	5,840	5,840	5,670	0.0	6	17K	101M
1402/04/03	5,670	5,670	5,670	5,670	5.00	89	4M	21B
1402/03/31	5,560	5,560	5,560	5,400	0.0	3	41K	225M
1402/03/30	5,560	5,560	5,560	5,400	0.0	1	1K	6M
1402/03/29	5,560	5,560	5,560	5,400	0.0	5	5K	27M
1402/03/28	5,560	5,560	5,560	5,400	0.0	5	4K	20M
1402/03/27	5,560	5,560	5,560	5,400	0.0	6	51K	282M
1402/03/24	5,400	5,400	5,400	5,400	2.86	11	57K	308M
1402/03/03	366,500	366,500	366,500	366,500	2.99	146	436K	160B
1402/03/02	355,850	355,850	355,850	355,850	3.00	311	2M	557B
1402/03/01	345,500	345,500	345,500	345,500	3.00	22	65K	22B
1402/02/31	337,350	337,350	337,350	335,450	2.41	25	50K	17B
1402/02/30	331,450	331,450	331,450	327,550	1.79	18	37K	12B
1402/02/27	324,050	324,050	324,050	321,800	2.27	38	52K	17B
1402/02/25	314,650	314,650	314,650	314,650	3.00	282	920K	289B
1402/02/24	306,500	298,900	307,700	305,500	2.26	239	161K	49B
1402/02/23	300,300	282,900	300,300	298,750	2.45	670	719K	215B
1402/02/20	289,350	286,350	290,400	291,600	(1.22)	90	37K	11B
1402/02/19	289,400	289,400	305,600	295,200	(1.04)	225	131K	39B
1402/02/18	290,150	290,150	308,050	298,300	(0.27)	257	153K	46B
1402/02/17	304,600	286,900	304,600	299,100	1.13	351	223K	67B
1402/02/16	299,900	282,500	299,900	295,750	1.56	476	1M	313B
1402/02/13	291,200	291,150	291,200	291,200	2.99	127	167K	49B
1402/02/12	285,050	285,050	285,050	282,750	2.17	59	57K	16B
1402/02/11	276,750	276,750	276,750	276,750	3.00	44	119K	33B
1402/02/10	268,700	262,300	268,700	268,700	2.99	91	180K	48B
1402/02/09	262,300	262,300	262,300	260,900	2.43	29	64K	17B
1402/02/06	254,700	254,700	254,700	254,700	2.99	65	86K	22B
1402/02/05	247,300	247,300	247,300	247,300	3.00	103	576K	143B
1402/02/04	240,250	240,250	240,250	240,100	2.91	19	84K	20B
1402/01/26	233,300	233,300	233,300	233,300	2.98	57	99K	23B
1402/01/22	232,450	232,450	232,450	226,550	0.38	22	12K	3B
1402/01/21	225,700	225,700	225,700	225,700	2.99	55	122K	28B
1402/01/20	220,350	220,350	220,350	219,150	2.43	39	78K	17B
1402/01/19	213,950	211,000	213,950	213,950	2.98	153	523K	112B
1402/01/16	207,750	207,750	207,750	207,750	3.00	62	135K	28B
1402/01/15	202,700	191,800	202,750	201,700	2.46	183	129K	26B
1402/01/14	196,850	196,600	196,850	196,850	2.98	76	216K	42B
1402/01/09	189,250	189,250	189,250	191,150	(2.02)	47	70K	13B
1402/01/08	194,000	191,300	194,000	195,100	(1.06)	56	38K	7B
1402/01/07	203,750	193,050	203,750	197,200	(0.33)	170	58K	11B
1402/01/06	187,050	187,050	198,400	197,850	2.70	37	99K	20B
1402/01/05	197,950	192,650	198,100	192,650	0.16	13	7K	1B
1401/12/28	192,550	187,000	192,550	192,350	2.89	109	113K	22B
1401/12/27	191,200	180,150	191,250	186,950	0.67	366	476K	89B
1401/12/24	186,300	179,100	189,600	185,700	0.87	500	791K	147B
1401/12/23	184,100	184,100	184,100	184,100	2.99	97	909K	167B
1401/12/22	178,750	178,750	178,750	178,750	3.00	70	122K	22B
1401/12/21	174,750	165,100	174,750	173,550	2.27	157	243K	42B
1401/12/20	169,800	160,850	169,800	169,700	2.91	137	417K	71B
1401/12/16	164,900	164,900	164,900	164,900	3.00	103	243K	40B
1401/12/15	160,100	160,100	160,100	160,100	(3.0)	158	2M	299B
1401/12/14	157,100	157,100	157,100	165,050	(0.18)	7	4K	643M
1401/12/13	160,500	160,500	160,500	165,350	(0.06)	5	2K	388M
1401/12/10	160,650	160,650	160,650	165,450	(0.09)	4	4K	590M
1401/12/09	160,800	160,800	160,800	165,600	(0.09)	2	3K	494M
1401/12/08	160,950	160,950	160,950	165,750	(0.09)	5	4K	582M
1401/12/06	170,050	160,150	170,050	165,900	0.48	121	207K	34B
1401/12/03	165,350	156,000	165,350	165,100	2.83	271	337K	56B
1401/12/02	164,450	164,450	164,450	160,550	0.53	25	23K	4B
1401/12/01	163,900	163,900	163,900	159,700	0.35	29	15K	2B
1401/11/30	159,150	159,000	159,150	159,150	2.98	200	352K	56B
1401/11/26	158,150	158,150	158,150	154,550	0.65	27	29K	5B
1401/11/25	156,350	156,350	156,350	153,550	1.15	30	52K	8B
1401/11/24	154,600	154,600	154,600	151,800	1.13	44	51K	8B
1401/11/23	150,100	150,100	150,100	150,100	2.98	135	2M	322B
1401/11/19	147,900	147,900	147,900	145,750	1.50	38	69K	10B
1401/11/02	143,600	143,600	143,600	143,600	2.98	42	77K	11B
1401/11/01	139,450	139,450	139,450	139,450	2.99	42	118K	16B
1401/10/28	135,400	135,400	135,400	135,400	2.97	61	86K	12B
1401/10/27	134,150	134,150	134,150	131,500	0.96	28	25K	3B
1401/10/26	132,700	132,700	132,700	130,250	1.09	26	29K	4B
1401/10/24	131,300	131,300	131,300	128,850	1.06	22	28K	4B
1401/10/21	129,200	129,200	129,200	127,500	1.63	22	47K	6B
1401/10/20	125,450	125,450	125,450	125,450	3.00	24	87K	11B
1401/10/19	122,900	122,900	122,900	121,800	2.05	18	60K	7B
1401/10/18	121,900	121,900	121,900	119,350	0.84	24	24K	3B
1401/10/17	118,350	118,350	118,350	118,350	2.96	138	323K	38B
1401/10/14	118,550	111,750	118,650	114,950	(0.22)	381	378K	43B
1401/10/13	117,100	110,300	117,100	115,200	1.32	808	559K	64B
1401/10/12	113,750	112,550	113,750	113,700	2.94	184	165K	19B
1401/10/11	112,550	112,550	112,550	110,450	1.05	21	33K	4B
1401/10/10	110,450	110,450	110,450	109,300	1.91	37	60K	7B
1401/10/07	109,000	109,000	109,000	107,250	1.32	24	43K	5B
1401/10/05	108,600	108,600	108,600	105,850	0.38	17	13K	1B
1401/10/04	106,550	106,550	106,550	105,450	1.93	23	63K	7B
1401/10/03	105,450	105,450	105,450	103,450	1.03	14	34K	4B
1401/09/30	104,150	104,150	104,150	102,400	1.24	18	43K	4B
1401/09/29	103,500	103,500	103,500	101,150	0.65	13	23K	2B
1401/09/28	100,600	100,600	100,600	100,500	2.87	121	101K	10B
1401/09/27	97,700	97,700	97,700	97,700	2.95	31	104K	10B
1401/09/26	96,000	96,000	96,000	94,900	1.77	25	63K	6B
1401/09/23	93,400	93,350	93,400	93,250	2.81	79	99K	9B
1401/09/22	89,050	87,100	91,700	90,700	1.85	192	120K	11B
1401/09/21	89,050	88,750	89,050	89,050	2.95	133	248K	22B
1401/09/20	87,400	87,400	87,400	86,500	1.88	20	68K	6B
1401/09/19	86,150	86,150	86,150	84,900	1.49	43	53K	5B
1401/09/16	81,050	80,000	84,850	83,650	1.52	309	253K	21B
1401/09/15	83,100	81,500	83,100	82,400	2.11	262	173K	14B
1401/09/14	81,600	79,300	81,600	80,700	1.83	150	85K	7B
1401/09/13	77,000	77,000	80,500	79,250	1.34	204	67K	5B
1401/09/12	79,900	76,200	79,900	78,200	(0.26)	152	110K	9B
1401/09/09	78,200	78,000	81,600	78,400	(2.49)	190	168K	13B
1401/09/08	79,800	79,550	82,950	80,400	(1.95)	222	141K	11B
1401/09/07	83,550	78,750	83,550	82,000	1.05	440	344K	28B
1401/09/06	82,700	82,700	82,700	81,150	1.06	29	37K	3B
1401/09/05	81,650	81,650	81,650	80,300	1.26	38	44K	4B
1401/09/02	76,750	76,750	81,450	79,300	0.25	315	353K	28B
1401/09/01	83,700	79,050	83,700	79,100	(2.89)	112	119K	9B
1401/08/30	81,500	80,100	81,500	81,450	2.91	270	275K	22B
1401/08/29	79,400	77,550	79,450	79,150	2.59	220	299K	24B
1401/08/28	77,500	76,050	77,500	77,150	2.52	410	450K	35B
1401/08/25	75,750	75,750	75,750	75,250	2.31	46	81K	6B
1401/08/24	73,550	73,550	73,550	73,550	2.94	88	113K	8B
1401/08/23	72,400	72,400	72,400	71,450	1.64	27	57K	4B
1401/08/22	66,800	66,800	70,400	70,300	2.85	109	242K	17B
1401/08/21	67,900	66,000	68,550	68,350	2.63	137	143K	10B
1401/08/18	67,000	64,500	67,150	66,600	2.15	134	112K	7B
1401/08/17	63,750	63,750	66,150	65,200	1.48	296	284K	19B
1401/08/16	64,200	64,200	64,500	64,250	(2.87)	71	125K	8B
1401/08/15	64,700	64,500	64,700	66,150	(0.45)	38	16K	1B
1401/08/14	66,400	66,300	69,350	66,450	(2.78)	179	99K	7B
1401/08/11	66,750	66,750	70,200	68,350	(0.65)	169	71K	5B
1401/08/10	68,500	68,400	69,350	68,800	(2.41)	226	86K	6B
1401/08/09	70,350	70,350	74,000	70,500	(2.76)	442	413K	29B
1401/08/08	72,600	70,550	72,600	72,500	2.84	237	301K	22B
1401/08/07	71,550	71,550	71,550	70,500	1.44	36	50K	4B
1401/08/04	69,500	68,000	69,500	69,500	2.96	99	114K	8B
1401/08/03	67,550	65,800	67,550	67,500	2.90	300	378K	26B
1401/08/02	63,050	63,050	66,950	65,600	0.92	439	415K	27B
1401/08/01	65,000	65,000	65,000	65,000	(4.97)	107	184K	12B
1401/07/30	66,450	66,450	66,450	68,400	(0.15)	9	6K	398M
1401/07/27	66,450	66,450	66,450	68,500	0.0	1	77	5M
1401/07/26	66,550	66,550	66,550	68,500	(0.15)	8	6K	369M
1401/07/25	66,600	66,600	66,600	68,600	(0.07)	8	4K	255M
1401/07/24	66,650	66,650	66,650	68,650	(0.07)	7	3K	190M
1401/07/23	66,950	66,950	66,950	68,700	(0.43)	15	16K	1B
1401/07/20	67,700	67,700	67,700	69,000	(1.08)	19	39K	3B
1401/07/19	69,650	69,650	69,650	69,750	(2.86)	37	99K	7B
1401/07/18	70,050	70,050	70,050	71,800	(0.55)	43	18K	1B
1401/07/17	70,200	70,200	70,200	72,200	(0.21)	4	6K	438M
1401/07/16	70,700	70,700	70,700	72,350	(0.69)	22	24K	2B
1401/04/26	25,850	25,850	25,850	25,500	1.59	55	166K	4B
1401/04/25	25,300	25,300	25,300	25,100	2.03	84	213K	5B
1401/04/22	24,600	24,000	24,650	24,600	2.71	161	386K	10B
1401/04/21	23,500	23,500	24,800	23,950	(1.03)	165	431K	10B
1401/04/20	25,050	23,650	25,050	24,200	(0.62)	173	384K	9B
1401/04/18	24,500	23,550	24,950	24,350	0.41	128	266K	6B
1401/04/15	23,000	23,000	24,400	24,250	2.32	136	463K	11B
1401/04/14	24,500	23,100	24,500	23,700	(0.42)	110	268K	6B
1401/04/13	23,300	23,000	24,400	23,800	0.42	66	121K	3B
1401/04/12	22,900	22,900	24,300	23,700	0.42	68	120K	3B
1401/04/11	23,050	23,000	23,800	23,600	(0.42)	59	48K	1B
1401/04/08	23,150	23,100	23,950	23,700	(0.42)	44	58K	1B
1401/04/07	23,450	23,350	24,650	23,800	(1.04)	86	112K	3B
1401/04/06	23,400	23,400	24,800	24,050	(0.21)	82	193K	5B
1401/04/05	24,100	24,100	24,500	24,100	(2.82)	52	359K	9B
1401/04/04	24,150	24,150	24,150	24,800	(0.2)	11	22K	534M
1401/03/31	24,400	24,200	25,300	24,850	(0.2)	74	101K	2B
1401/03/30	24,750	24,350	25,850	24,900	(0.8)	146	299K	7B
1401/03/29	25,000	25,000	25,950	25,100	(2.52)	91	378K	9B
1401/03/28	26,900	25,400	26,900	25,750	(1.53)	210	536K	14B
1401/03/25	26,150	26,150	26,150	26,150	2.95	24	295K	8B
1401/03/24	24,800	24,750	26,250	25,400	(0.39)	389	1M	29B
1401/03/23	26,300	24,800	26,300	25,500	(0.2)	304	941K	24B
1401/03/04	26,100	26,100	26,100	25,550	0.79	29	79K	2B
1401/03/03	25,350	25,300	25,350	25,350	2.84	100	305K	8B
1401/03/02	24,650	24,650	24,650	24,650	2.92	94	793K	20B
1401/03/01	24,550	24,550	24,550	23,950	0.42	12	51K	1B
1401/02/31	24,400	24,400	24,400	23,850	0.63	12	69K	2B
1401/02/28	24,250	24,250	24,250	23,700	0.64	20	72K	2B
1401/02/27	23,550	23,550	23,550	23,550	2.84	88	828K	19B
1401/02/26	23,400	23,400	23,400	22,900	0.66	36	79K	2B
1401/02/25	22,750	22,750	22,750	22,750	2.94	105	487K	11B
1401/02/24	22,200	22,200	22,200	22,100	2.46	31	263K	6B
1401/02/21	22,070	22,070	22,070	21,570	0.65	16	67K	1B
1401/02/20	21,840	21,840	21,840	21,430	1.04	6	105K	2B
1401/02/19	21,570	21,570	21,570	21,210	1.24	16	125K	3B
1401/02/18	21,150	20,200	21,150	20,950	2.00	421	1M	27B
1401/02/17	20,550	20,010	20,550	20,540	2.91	231	590K	12B
1401/02/12	20,060	18,900	20,060	19,960	2.46	479	2M	38B
1401/02/11	19,760	19,760	19,760	19,480	1.51	17	151K	3B
1401/02/10	19,210	19,210	19,210	19,190	2.84	27	290K	6B
1401/02/07	19,020	19,020	19,020	18,660	1.03	11	105K	2B
1401/02/06	18,810	18,810	18,810	18,470	1.09	8	112K	2B
1401/02/05	18,560	18,560	18,560	18,270	1.39	7	139K	3B
1401/02/04	18,350	18,350	18,350	18,020	1.12	8	113K	2B
1401/01/31	17,980	17,980	17,980	17,820	2.06	16	206K	4B
1401/01/30	17,460	17,460	17,460	17,460	4.99	33	428K	7B
1401/01/29	17,070	17,070	17,070	16,630	0.30	8	29K	487M
1401/01/28	16,890	16,890	16,890	16,580	1.10	17	113K	2B
1401/01/27	16,700	16,700	16,700	16,400	1.11	11	112K	2B
1401/01/24	16,460	16,460	16,460	16,220	3.44	18	209K	3B
1401/01/23	15,970	15,970	15,970	15,680	1.10	15	111K	2B
1401/01/22	15,950	15,950	15,950	15,510	0.13	10	12K	189M
1401/01/21	14,890	14,890	15,810	15,490	0.91	163	440K	7B
1401/01/20	15,680	14,930	15,680	15,350	0.07	98	107K	2B
1401/01/17	15,450	14,940	15,790	15,340	(0.39)	105	111K	2B
1401/01/16	15,560	14,990	15,570	15,400	(0.32)	58	55K	831M
1401/01/15	15,650	15,090	15,650	15,450	(0.64)	40	72K	1B
1401/01/14	15,350	15,310	15,790	15,550	(1.46)	93	152K	2B
1401/01/10	15,980	15,500	16,420	15,780	(1.19)	106	175K	3B
1401/01/09	15,540	15,540	16,020	15,970	(0.31)	35	35K	549M
1401/01/07	16,450	15,580	16,470	16,020	(0.25)	41	32K	506M
1401/01/06	15,630	15,630	15,900	16,060	(0.31)	28	37K	587M
1400/12/28	16,380	15,790	16,380	16,110	(0.98)	35	100K	2B
1400/12/25	15,720	15,620	16,370	16,270	(1.03)	43	71K	1B
1400/12/24	16,040	16,040	16,040	16,440	(0.54)	18	56K	904M
1400/12/23	16,080	16,080	16,480	16,530	(0.24)	17	24K	383M
1400/12/22	16,900	16,120	16,900	16,570	(0.24)	19	26K	424M
1400/12/21	16,310	16,270	16,310	16,610	(0.95)	29	96K	2B
1400/12/18	17,200	16,800	17,220	16,770	0.30	39	49K	831M
1400/12/17	17,090	16,110	17,090	16,720	0.72	64	165K	3B
1400/12/16	16,800	15,960	16,930	16,600	0.97	62	118K	2B
1400/12/15	16,760	16,370	16,770	16,440	0.92	72	95K	2B
1400/12/14	16,510	16,510	16,510	16,290	1.62	57	162K	3B
1400/12/11	15,510	15,510	16,450	16,030	0.31	159	302K	5B
1400/12/09	15,390	15,390	16,060	15,980	(0.99)	100	83K	1B
1400/12/08	15,870	15,840	16,100	16,140	(1.1)	72	127K	2B
1400/12/07	15,980	15,980	16,020	16,320	(0.91)	67	91K	1B
1400/12/04	16,070	16,070	16,910	16,470	(0.54)	70	66K	1B
1400/12/03	16,440	16,440	16,890	16,560	(2.24)	160	248K	4B
1400/12/02	17,340	16,450	17,340	16,940	0.59	91	85K	1B
1400/12/01	16,520	16,520	17,500	16,840	(1.12)	332	319K	5B
1400/11/30	17,030	17,030	17,030	17,030	(2.96)	1	2K	34M
1400/11/27	17,550	17,550	17,550	17,550	(2.77)	11	10K	169M
1400/11/25	18,050	18,050	18,050	18,050	(4.75)	2	1K	18M
1400/11/24	18,950	18,950	18,950	18,950	(2.82)	3	2K	42M
1400/11/23	19,500	19,500	19,500	19,500	(2.99)	1	2K	49M
1400/11/20	20,100	20,100	20,100	20,100	(2.9)	5	3K	53M
1400/11/19	20,700	20,700	20,700	20,700	(4.83)	5	2K	46M
1400/11/18	21,750	21,750	21,750	21,750	(2.9)	1	230	5M
1400/11/17	22,400	22,400	22,400	22,400	(2.82)	1	250	6M
1400/11/16	23,050	23,050	23,050	23,050	(2.95)	1	241	6M
1400/11/13	23,750	23,750	23,750	23,750	(4.81)	2	531	13M
1400/11/02	24,250	24,250	24,250	24,950	0.0	2	427	10M
1400/10/27	23,750	23,750	23,750	24,950	0.0	1	220	5M
1400/10/20	23,750	23,750	23,750	24,950	0.0	2	5K	110M
1400/10/19	24,200	24,200	24,200	24,950	0.01	1	712	17M
1400/10/15	24,203	24,203	24,203	24,948	(0.01)	4	1K	31M
1400/10/13	23,710	23,710	23,710	24,951	(0.02)	4	1K	32M
1400/10/07	23,730	23,730	23,730	24,957	(0.08)	4	5K	118M
1400/10/06	24,230	24,230	24,230	24,978	0.0	2	480	12M
1400/10/04	24,248	24,248	24,248	24,979	(0.07)	3	7K	170M
1400/10/01	23,825	23,825	23,825	24,997	(0.32)	16	19K	464M
1400/09/30	24,329	24,329	24,329	25,078	(0.01)	3	1K	33M
1400/09/27	23,871	23,871	23,871	25,081	(0.18)	6	11K	263M
1400/09/24	24,376	24,376	24,376	25,127	(0.01)	3	644	16M
1400/09/21	23,891	23,891	23,891	25,129	(0.08)	6	5K	109M
1400/09/20	24,497	24,497	26,000	25,148	(0.42)	66	342K	9B
1400/09/17	24,498	24,498	24,498	25,254	0.0	2	530	13M
1400/09/10	24,499	24,499	24,499	25,255	0.0	1	216	5M
1400/09/09	23,997	23,997	23,997	25,256	(0.01)	3	780	19M
1400/09/07	24,528	24,528	24,528	25,259	(0.11)	6	11K	261M
1400/09/06	24,534	24,534	24,534	25,286	(0.02)	3	2K	61M
1400/09/03	24,792	24,792	25,553	25,292	(1.04)	116	134K	3B
1400/09/02	25,004	24,816	25,533	25,558	(0.1)	17	11K	268M
1400/09/01	25,004	25,004	26,219	25,583	(0.75)	93	128K	3B
1400/08/30	25,958	25,061	26,226	25,777	(0.23)	39	25K	638M
1400/08/29	26,667	25,229	26,667	25,836	(0.67)	72	76K	2B
1400/08/26	26,579	25,111	26,607	26,009	0.68	83	85K	2B
1400/08/25	26,430	26,430	26,455	25,833	0.58	34	58K	2B
1400/08/24	26,289	25,140	26,300	25,685	0.59	75	68K	2B
1400/08/23	25,850	24,900	26,138	25,534	0.62	74	101K	3B
1400/08/22	25,932	24,520	25,932	25,377	0.79	88	102K	3B
1400/08/19	24,305	24,252	25,751	25,177	0.70	113	139K	4B
1400/08/18	24,158	24,158	25,565	25,001	0.73	113	92K	2B
1400/08/17	23,788	23,786	25,256	24,821	1.22	154	285K	7B
1400/08/16	24,128	24,128	25,480	24,521	(1.42)	189	334K	8B
1400/08/15	24,060	24,060	25,548	24,874	0.28	307	436K	11B
1400/08/12	24,473	24,473	25,700	24,804	(1.68)	120	185K	5B
1400/08/11	24,096	24,096	24,096	25,229	(0.53)	18	32K	770M
1400/08/10	24,638	24,638	24,638	25,364	(0.14)	10	14K	348M
1400/08/09	24,651	24,651	24,651	25,400	(0.05)	3	5K	129M
1400/08/08	26,321	24,789	26,321	25,413	(0.56)	44	61K	2B
1400/08/05	25,642	24,643	25,642	25,555	2.65	153	267K	7B
1400/08/04	25,088	22,700	25,088	24,896	4.19	177	376K	9B
1400/08/03	23,974	23,973	23,974	23,894	2.66	48	266K	6B
1400/08/01	23,645	23,644	23,645	23,276	1.39	69	139K	3B
1400/07/28	22,354	22,354	23,736	22,957	(0.38)	135	353K	8B
1400/07/27	22,376	22,376	22,376	23,045	(0.1)	10	10K	222M
1400/07/26	21,930	21,930	21,930	23,068	(0.07)	9	4K	93M
1400/07/25	22,393	22,393	22,393	23,084	0.0	2	474	11M
1400/07/24	22,436	22,436	22,436	23,085	(0.19)	14	19K	430M
1400/07/21	22,588	22,588	22,589	23,129	(0.67)	34	68K	2B
1400/07/20	23,065	23,061	23,900	23,286	(4.07)	115	254K	6B
1400/07/19	24,261	24,261	25,080	24,274	(2.95)	62	346K	8B
1400/07/18	24,262	24,262	24,262	25,011	0.0	2	450	11M
1400/07/17	25,555	24,298	25,555	25,012	(0.15)	14	15K	367M
1400/07/14	26,610	24,869	26,610	25,049	(4.31)	182	667K	17B
1400/07/12	25,572	25,572	25,995	26,177	(0.7)	70	71K	2B
1400/07/11	25,692	25,691	26,600	26,362	(0.46)	46	62K	2B
1400/07/10	26,380	26,203	27,186	26,485	(1.95)	109	204K	5B
1400/07/07	26,600	26,382	27,555	27,013	(0.68)	74	71K	2B
1400/07/06	26,450	26,450	27,970	27,197	0.12	64	53K	1B
1400/07/04	26,294	26,293	27,820	27,165	0.22	206	314K	9B
1400/07/03	26,703	26,703	27,830	27,106	(3.56)	118	215K	6B
1400/06/31	27,279	27,278	27,279	28,108	(0.05)	9	5K	129M
1400/06/30	27,354	27,354	28,188	28,121	(0.28)	50	29K	801M
1400/06/29	27,674	27,672	29,180	28,200	(1.15)	129	134K	4B
1400/06/28	28,400	28,121	29,000	28,527	(1.6)	114	168K	5B
1400/06/27	28,848	28,848	29,799	28,990	(2.52)	103	253K	7B
1400/06/24	29,300	29,292	30,998	29,740	(1.51)	272	418K	12B
1400/06/23	30,309	29,431	30,309	30,197	2.62	296	445K	13B
1400/06/22	28,250	28,118	29,856	29,427	1.52	485	823K	24B
1400/06/21	29,800	28,852	29,800	28,987	(2.55)	160	265K	8B
1400/06/20	30,000	29,401	30,600	29,744	(1.87)	261	276K	8B
1400/06/17	29,500	29,500	30,900	30,310	(0.22)	230	165K	5B
1400/06/16	30,250	29,579	31,000	30,377	(0.38)	388	417K	13B
1400/06/15	32,070	30,207	32,070	30,493	(2.08)	1,014	1M	38B
1400/06/14	31,400	30,966	31,923	31,141	(2.45)	574	850K	26B
1400/06/13	33,050	31,249	33,050	31,923	(0.91)	859	1M	45B
1400/06/10	32,780	31,468	33,391	32,215	(0.7)	382	613K	20B
1400/06/09	33,990	32,163	34,150	32,441	(2.16)	453	826K	27B
1400/06/08	32,700	31,400	33,342	33,157	2.43	455	797K	26B
1400/06/07	32,450	32,142	34,000	32,371	(2.31)	375	972K	31B
1400/06/06	33,340	32,360	33,340	33,136	2.37	221	319K	11B
1400/06/03	32,667	30,766	32,667	32,369	2.06	167	398K	13B
1400/06/02	31,700	30,861	31,786	31,716	2.77	154	318K	10B
1400/06/01	31,192	30,020	31,192	30,861	1.91	198	280K	9B
1400/05/31	29,463	29,463	31,640	30,284	(2.35)	441	820K	25B
1400/05/24	30,117	30,117	30,117	31,013	(0.11)	12	12K	358M
1400/05/23	30,296	30,296	30,301	31,048	(0.59)	63	63K	2B
1400/05/20	31,220	31,096	32,178	31,232	(2.57)	206	314K	10B
1400/05/19	32,327	31,020	32,327	32,057	2.14	189	244K	8B
1400/05/18	32,967	31,047	32,967	31,386	(1.94)	418	758K	24B
1400/05/17	32,224	31,200	32,224	32,007	4.29	358	810K	26B
1400/05/16	31,348	31,348	31,348	30,690	0.84	27	92K	3B
1400/05/13	30,476	30,476	30,476	30,435	2.86	53	213K	6B
1400/05/12	29,791	29,791	29,791	29,589	2.30	51	171K	5B
1400/05/11	28,500	27,700	29,355	28,924	(35.42)	88	404K	12B
1400/04/23	43,448	43,448	43,448	44,790	0.0	1	119	5M
1400/04/21	43,449	43,449	43,449	44,791	0.0	2	237	10M
1400/04/19	43,451	43,451	43,451	44,792	0.0	2	348	15M
1400/04/16	43,452	43,452	43,452	44,794	0.0	1	119	5M
1400/04/14	42,557	42,557	42,557	44,795	0.0	1	119	5M
1400/04/13	43,454	43,454	43,454	44,796	0.0	1	120	5M
1400/04/12	43,455	43,455	43,455	44,797	0.0	1	120	5M
1400/04/09	43,460	43,460	43,460	44,798	(0.01)	5	920	40M
1400/04/08	42,565	42,565	42,565	44,804	0.0	1	120	5M
1400/04/07	43,462	43,462	43,462	44,805	0.0	1	210	9M
1400/04/02	42,568	42,568	42,568	44,806	0.0	2	240	10M
1400/03/12	43,476	43,476	43,476	44,808	(0.03)	1	2K	87M
1400/03/10	43,485	43,485	43,485	44,820	(0.02)	3	1K	64M
1400/01/29	43,933	43,933	43,933	44,829	0.0	1	115	5M
1400/01/25	43,934	43,934	43,934	44,829	0.0	1	340	15M
1400/01/24	43,040	43,040	43,040	44,830	(0.01)	4	630	27M
1400/01/17	43,937	43,937	43,937	44,833	0.0	1	134	6M
1400/01/14	43,050	43,050	43,050	44,833	(0.02)	3	2K	103M
1400/01/11	43,947	43,947	43,947	44,843	0.0	1	120	5M
1400/01/10	43,981	43,981	43,981	44,843	(0.08)	3	17K	757M
1400/01/08	43,989	43,989	43,989	44,878	(0.02)	7	4K	176M
1400/01/07	43,093	43,093	43,093	44,886	0.0	1	500	22M
1399/12/27	43,994	43,994	43,994	44,888	(0.01)	3	2K	66M
1399/12/24	43,098	43,098	43,098	44,891	0.0	2	500	22M
1399/12/23	43,997	43,997	43,997	44,893	0.0	4	629	28M
1399/12/20	43,998	43,998	43,998	44,894	0.0	2	245	11M
1399/12/19	44,001	44,001	44,001	44,895	(0.01)	4	1K	57M
1399/12/18	44,716	44,716	45,679	44,898	(3.61)	628	745K	33B
1399/12/17	45,663	45,663	45,663	46,579	(0.03)	9	7K	325M
1399/12/13	45,663	45,663	45,663	46,594	0.0	3	219	10M
1399/12/12	44,773	44,773	44,773	46,594	(0.09)	16	10K	449M
1399/12/11	45,711	45,711	45,711	46,638	(0.01)	3	2K	106M
1399/12/10	45,717	45,717	45,717	46,643	(0.02)	9	3K	153M
1399/12/09	45,722	45,722	45,722	46,650	(0.01)	1	2K	102M
1399/12/06	44,844	44,844	44,844	46,655	(0.12)	20	13K	585M
1399/12/05	45,785	45,785	45,785	46,712	(0.01)	8	3K	149M
1399/12/04	45,794	45,794	45,794	46,719	(0.02)	5	4K	197M
1399/12/03	45,804	45,804	45,804	46,728	(0.02)	7	4K	206M
1399/12/02	44,907	44,907	44,907	46,738	(0.09)	12	9K	409M
1399/11/29	45,901	45,901	45,901	46,778	(0.13)	29	27K	1B
1399/11/28	45,920	45,920	45,920	46,837	(0.04)	8	9K	412M
1399/11/27	45,931	45,931	45,931	46,857	(0.02)	13	5K	228M
1399/11/26	46,020	46,020	46,020	46,868	(0.19)	29	41K	2B
1399/11/13	46,100	46,005	47,930	46,959	(0.99)	124	151K	7B
1399/11/12	49,563	46,677	49,563	47,427	(1.44)	439	532K	25B
1399/11/11	46,390	45,720	48,548	48,120	2.09	784	1M	61B
1399/11/08	49,100	46,309	49,100	47,134	(1.27)	1,025	2M	99B
1399/11/07	45,590	45,550	48,366	47,741	1.67	1,694	3M	136B
1399/11/06	46,110	46,110	50,100	46,958	(3.25)	744	1M	53B
1399/11/05	47,124	47,124	47,124	48,536	(0.09)	26	12K	589M
1399/11/04	47,446	47,446	48,100	48,581	(0.68)	92	94K	4B
1399/11/01	51,315	48,327	51,315	48,913	(1.82)	289	496K	24B
1399/10/30	49,465	49,465	51,500	49,821	(2.3)	474	957K	48B
1399/10/29	49,491	49,491	49,491	50,994	(0.05)	12	7K	338M
1399/10/27	49,535	49,535	49,535	51,021	(0.09)	23	11K	568M
1399/10/24	51,759	48,745	51,759	51,066	1.62	972	1M	57B
1399/10/23	47,129	47,129	52,089	50,252	1.30	1,517	2M	105B
1399/10/22	48,195	48,195	48,195	49,609	(0.15)	35	20K	964M
1399/10/21	48,443	48,443	48,443	49,685	(0.51)	61	67K	3B
1399/10/20	52,221	49,179	52,221	49,941	(1.5)	1,062	2M	85B
1399/10/17	50,981	50,981	50,981	50,700	4.42	91	406K	21B
1399/10/16	48,680	48,680	48,680	48,554	2.73	48	418K	20B
1399/10/15	47,263	47,260	47,263	47,263	3.00	163	633K	30B
1399/10/14	46,926	46,926	46,926	45,887	0.72	41	110K	5B
1399/10/13	45,782	45,782	45,782	45,560	4.49	49	412K	19B
1399/10/10	44,788	44,788	44,788	43,602	0.27	40	46K	2B
1399/10/09	44,151	44,151	44,151	43,484	1.44	57	242K	11B
1399/10/08	43,414	43,414	43,414	42,866	1.70	68	285K	12B
1399/10/07	42,337	38,708	42,337	42,150	4.54	215	465K	20B
1399/10/06	40,991	40,991	40,991	40,321	1.31	62	220K	9B
1399/10/03	40,051	40,051	40,051	39,798	2.35	46	441K	18B
1399/10/02	39,162	39,162	39,162	38,885	2.27	48	427K	17B
1399/10/01	38,440	38,440	38,440	38,022	3.86	70	435K	17B
1399/09/30	37,034	37,034	37,034	36,610	1.82	62	342K	13B
1399/09/29	36,529	36,529	36,529	35,956	1.38	53	260K	10B
1399/09/26	36,317	36,317	36,317	35,466	0.58	33	123K	4B
1399/09/25	34,350	34,350	35,910	35,260	3.10	149	739K	26B
1399/09/24	33,680	33,680	34,344	34,200	2.57	228	548K	19B
1399/09/23	33,604	32,000	33,604	33,344	2.20	413	669K	22B
1399/09/22	32,000	32,000	32,720	32,626	2.70	304	587K	19B
1399/09/19	31,412	31,412	34,715	31,767	(3.93)	1,030	2M	66B
1399/09/18	32,764	32,764	32,764	33,065	(2.11)	81	400K	13B
1399/09/17	32,862	32,862	32,862	33,777	(0.3)	19	57K	2B
1399/09/16	34,100	33,613	35,000	33,878	(2.23)	319	715K	24B
1399/09/15	36,100	34,092	36,100	34,652	(1.41)	670	2M	54B
1399/09/12	35,152	33,680	35,152	35,146	4.98	477	1M	44B
1399/09/11	33,595	31,700	33,597	33,479	2.64	353	601K	20B
1399/09/10	32,776	32,218	32,776	32,619	2.50	281	531K	17B
1399/09/09	30,340	30,340	32,216	31,822	1.74	1,057	3M	94B
1399/09/08	30,734	30,734	32,633	31,278	(1.28)	2,364	7M	222B
1399/09/05	31,684	31,684	31,684	31,684	(3.0)	57	585K	19B
1399/09/04	32,663	32,663	32,663	32,663	(5.0)	46	584K	19B
1399/09/03	33,352	33,352	33,352	34,382	0.0	2	700	23M
1399/09/02	33,413	33,413	33,413	34,383	(0.18)	6	35K	1B
1399/09/01	33,471	33,471	33,471	34,446	(0.17)	4	33K	1B
1399/08/28	33,483	33,483	33,483	34,506	(2.1)	19	233K	8B
1399/08/27	34,901	34,901	34,901	35,245	(2.04)	19	378K	13B
1399/08/26	34,907	34,907	34,907	35,980	(0.02)	6	3K	106M
1399/08/25	34,908	34,908	34,908	35,986	0.0	1	300	10M
1399/08/21	34,909	34,909	34,909	35,987	0.0	1	369	13M
1399/08/20	34,911	34,911	34,911	35,988	(0.01)	2	785	27M
1399/08/19	34,930	34,930	34,930	35,990	(0.06)	5	10K	361M
1399/08/17	34,933	34,933	34,933	36,010	(0.01)	2	1K	49M
1399/08/14	34,936	34,936	34,936	36,013	(0.01)	2	2K	52M
1399/08/12	34,939	34,939	34,939	36,016	(0.01)	1	2K	52M
1399/08/11	34,225	34,225	34,225	36,019	(0.02)	1	2K	68M
1399/08/10	35,106	35,106	35,106	36,026	(0.46)	4	84K	3B
1399/08/05	34,389	34,389	34,389	36,191	(0.02)	4	2K	77M
1399/08/03	35,116	35,116	35,116	36,198	(0.01)	3	2K	71M
1399/07/30	35,122	35,122	35,122	36,202	(0.02)	6	3K	103M
1399/07/29	35,126	35,126	35,126	36,208	(0.01)	3	2K	63M
1399/07/28	34,402	34,402	34,402	36,212	0.0	1	150	5M
1399/07/27	35,126	35,126	35,126	36,212	0.0	1	145	5M
1399/07/23	35,183	35,183	35,183	36,212	(0.16)	9	28K	969M
1399/07/22	36,197	36,197	36,197	36,271	(2.8)	28	476K	17B
1399/07/21	37,195	37,195	37,195	37,316	(4.69)	40	479K	18B
1399/07/20	37,992	37,992	37,992	39,152	(0.04)	12	6K	225M
1399/07/19	38,024	38,024	38,024	39,166	(0.09)	25	15K	559M
1399/07/16	39,762	37,446	39,762	39,200	1.54	446	2M	69B
1399/07/14	38,637	38,637	38,637	38,604	4.91	89	564K	22B
1399/07/13	36,871	36,871	36,871	36,798	2.79	155	535K	20B
1399/07/12	35,863	35,863	35,863	35,798	2.81	131	539K	19B
1399/07/09	34,877	34,877	34,877	34,819	2.83	108	572K	20B
1399/07/08	33,000	33,000	33,990	33,862	2.82	320	885K	30B
1399/06/26	33,847	33,847	33,847	32,933	0.22	27	50K	2B
1399/06/25	32,862	32,862	32,862	32,862	3.00	198	837K	28B
1399/06/24	31,907	31,001	31,907	31,905	2.99	332	965K	31B
1399/06/23	30,978	30,977	30,978	30,978	5.00	193	776K	24B
1399/06/22	29,700	29,700	29,719	29,503	2.25	130	521K	15B
1399/06/19	28,935	27,533	28,935	28,854	2.71	299	923K	27B
1399/06/18	28,720	27,048	28,720	28,093	0.75	785	3M	77B
1399/06/17	28,010	25,345	28,010	27,884	4.52	373	2M	49B
1399/06/16	26,892	26,892	26,892	26,677	2.18	64	571K	15B
1399/06/15	26,211	26,211	26,211	26,109	2.60	60	681K	18B
1399/06/12	25,690	25,690	25,690	25,448	2.03	153	582K	15B
1399/06/11	25,072	24,150	25,072	24,942	4.45	381	2M	40B
1399/06/10	23,946	23,499	23,946	23,879	2.71	208	784K	19B
1399/06/05	23,499	23,000	23,499	23,249	1.90	284	668K	16B
1399/06/04	21,900	21,900	23,181	22,815	1.37	293	2M	42B
1399/06/03	22,222	22,222	22,222	22,506	(0.42)	22	224K	5B
1399/06/01	22,801	22,801	22,801	22,600	2.09	170	629K	14B
1399/05/29	22,369	22,369	22,369	22,137	1.93	104	660K	15B
1399/05/28	21,729	21,729	21,729	21,718	2.94	139	1M	22B
1399/05/27	21,367	21,367	21,367	21,097	1.70	125	580K	12B
1399/05/26	20,899	20,471	20,899	20,745	2.24	163	769K	16B
1399/05/25	20,471	19,900	20,471	20,291	4.07	203	842K	17B
1399/05/22	19,783	19,783	19,783	19,497	1.51	106	551K	11B
1399/05/21	19,694	18,548	19,694	19,207	0.45	353	926K	18B
1399/05/20	19,517	18,381	19,517	19,121	0.91	506	2M	38B
1399/05/19	19,191	18,826	19,191	18,949	3.67	237	817K	16B
1399/05/15	18,444	17,370	18,444	18,278	2.07	208	1M	19B
1399/05/14	18,009	18,009	18,009	17,907	2.41	118	964K	17B
1399/05/13	17,813	17,813	17,813	17,485	1.10	136	439K	8B
1399/05/12	17,847	17,847	17,847	17,295	1.75	91	420K	7B
1399/05/11	17,199	17,199	17,199	16,998	1.79	115	715K	12B
1399/05/08	17,055	17,055	17,055	16,699	0.85	86	376K	6B
1399/05/07	16,559	16,559	16,559	16,559	3.00	151	2M	31B
1399/05/06	16,413	16,413	16,413	16,077	2.85	127	762K	12B
1399/05/05	15,000	15,000	15,815	15,632	1.80	212	842K	13B
1399/05/04	15,401	15,060	15,405	15,355	2.66	298	1M	19B
1399/05/01	14,958	14,712	14,958	14,957	2.99	261	2M	28B
1399/04/31	14,450	14,450	15,000	14,523	(2.5)	509	3M	46B
1399/04/30	14,891	14,891	15,199	14,896	(2.96)	340	2M	24B
1399/04/29	15,670	14,760	15,672	15,351	0.89	417	2M	30B
1399/04/28	14,712	14,712	15,620	15,216	0.33	653	2M	34B
1399/04/25	15,186	14,800	15,186	15,166	2.86	317	1M	22B
1399/04/24	15,024	15,024	15,024	14,744	1.08	200	543K	8B
1399/04/23	14,704	13,850	14,704	14,587	2.18	446	2M	26B
1399/04/22	13,900	13,850	14,317	14,276	7.60	389	2M	22B
1399/04/10	13,068	13,068	13,870	13,268	(1.51)	1,131	3M	43B
1399/04/09	12,943	12,943	12,943	13,472	(1.12)	136	325K	4B
1399/04/08	13,258	13,258	13,258	13,624	(0.32)	54	155K	2B
1399/04/07	13,341	13,341	13,341	13,668	(0.62)	150	301K	4B
1399/04/04	13,366	13,366	13,366	13,753	(0.19)	80	92K	1B
1399/04/03	14,250	13,464	14,250	13,779	(0.73)	145	386K	5B
1399/03/26	13,860	13,628	13,860	13,880	(1.2)	333	592K	8B
1399/03/25	13,933	13,860	14,100	14,049	(1.67)	361	799K	11B
1399/03/24	14,910	14,042	14,910	14,288	(1.3)	843	2M	34B
1399/03/21	14,793	14,793	14,793	14,476	0.79	113	364K	5B
1399/03/20	13,551	13,551	14,977	14,363	0.69	511	3M	44B
1399/03/19	13,925	13,925	13,925	14,264	(0.63)	121	291K	4B
1399/03/18	14,052	14,052	14,052	14,355	(0.9)	183	417K	6B
1399/03/17	14,074	14,074	14,074	14,486	(0.16)	60	74K	1B
1399/03/13	13,851	13,851	13,851	14,509	(0.49)	74	133K	2B
1399/03/12	14,153	14,153	14,153	14,580	(0.07)	16	32K	447M
1399/03/11	14,158	14,158	14,158	14,590	(0.03)	20	17K	234M
1399/03/10	14,195	14,195	14,195	14,595	(0.27)	63	121K	2B
1399/03/07	13,947	13,947	13,947	14,634	(0.32)	31	87K	1B
1399/03/06	14,245	14,245	14,245	14,681	(0.03)	7	13K	186M
1399/03/03	14,253	14,253	14,253	14,685	(0.05)	20	24K	348M
1399/02/31	14,260	14,260	14,260	14,693	(0.05)	19	24K	340M
1399/02/30	14,127	14,127	14,127	14,701	(1.14)	144	303K	4B
1399/02/29	14,534	14,534	14,983	14,870	(0.75)	198	385K	6B
1399/02/28	14,550	14,550	14,550	14,983	(0.11)	30	51K	747M
1399/02/27	14,570	14,570	14,570	15,000	(0.13)	26	59K	858M
1399/02/24	14,489	14,489	14,489	15,020	(1.51)	137	392K	6B
1399/02/23	14,806	14,806	14,806	15,251	(0.08)	34	34K	497M
1399/02/22	14,994	14,994	15,110	15,263	(1.26)	189	545K	8B
1399/02/21	15,600	15,143	15,600	15,457	(0.99)	290	488K	7B
1399/02/20	15,474	15,009	15,888	15,611	0.89	476	1M	23B
1399/02/17	15,237	15,237	15,700	15,473	(1.5)	306	707K	11B
1399/02/16	15,555	15,316	15,980	15,708	(0.51)	195	312K	5B
1399/02/15	16,443	15,266	16,443	15,789	(0.22)	369	887K	14B
1399/02/14	15,949	15,820	15,949	15,824	2.19	424	971K	15B
1399/02/13	15,765	15,765	15,765	15,485	1.17	235	508K	8B
1399/02/10	15,300	15,300	15,605	15,306	1.02	233	469K	7B
1399/02/09	15,677	14,901	15,677	15,151	(0.88)	346	883K	13B
1399/02/08	15,988	15,215	15,988	15,286	(2.54)	433	1M	18B
1399/02/07	16,168	15,457	16,168	15,685	(1.57)	471	823K	13B
1399/02/06	15,975	15,380	16,167	15,935	1.52	586	1M	17B
1399/02/03	15,700	15,043	15,973	15,697	1.22	442	1M	20B
1399/02/02	16,072	15,299	16,072	15,508	(3.7)	596	1M	16B
1399/02/01	16,005	16,005	16,390	16,104	(2.39)	360	988K	16B
1399/01/31	16,768	16,264	16,897	16,499	(1.59)	350	772K	13B
1399/01/30	17,500	16,639	17,500	16,766	(2.26)	855	2M	35B
1399/01/27	17,070	17,070	17,490	17,153	1.01	217	451K	8B
1399/01/26	17,288	16,873	17,379	16,981	0.64	226	369K	6B
1399/01/25	17,153	16,920	17,153	16,873	1.31	225	614K	10B
1399/01/24	17,091	16,400	17,091	16,654	0.36	188	413K	7B
1399/01/23	16,925	16,000	16,925	16,594	0.98	206	484K	8B
1399/01/20	15,835	15,835	16,755	16,433	1.02	299	717K	12B
1399/01/19	16,380	16,129	16,380	16,267	2.29	344	1M	17B
1399/01/18	16,123	15,216	16,128	15,903	1.56	331	900K	14B
1399/01/17	16,172	15,303	16,172	15,659	(0.27)	343	967K	15B
1399/01/16	15,500	15,500	15,840	15,701	2.09	235	918K	15B
1399/01/11	15,795	14,950	15,833	15,379	0.05	423	1M	19B
1399/01/10	15,900	15,003	15,900	15,372	(0.61)	629	2M	35B
1399/01/09	16,258	15,312	16,258	15,467	(2.01)	878	2M	35B
1399/01/06	16,005	15,755	16,005	15,785	1.58	307	739K	12B
1399/01/05	15,722	15,631	15,722	15,539	1.79	213	787K	12B
1398/12/28	15,571	15,050	15,571	15,265	2.93	317	910K	14B
1398/12/27	15,021	15,000	15,021	14,830	1.69	286	831K	12B
1398/12/26	14,682	14,430	14,683	14,584	2.30	284	2M	23B
1398/12/25	14,414	14,211	14,414	14,256	1.86	217	919K	13B
1398/12/24	14,252	12,896	14,252	13,995	3.10	673	2M	32B
1398/12/21	13,670	13,670	13,670	13,574	2.28	121	1M	16B
1398/12/20	13,273	13,020	13,273	13,272	2.99	319	2M	26B
1398/12/19	12,897	12,350	13,088	12,887	1.42	412	2M	25B
1398/12/17	12,360	12,360	12,988	12,707	(0.19)	428	1M	16B
1398/12/14	13,000	12,594	13,199	12,731	(1.94)	728	4M	51B
1398/12/13	13,257	12,485	13,257	12,983	0.87	749	3M	34B
1398/12/12	12,969	12,969	12,969	12,871	2.22	215	1M	15B
1398/12/11	12,174	12,174	12,926	12,592	0.33	1,267	7M	94B
1398/12/10	12,550	12,550	12,550	12,550	(3.0)	64	77K	964M
1398/12/07	12,939	12,711	12,939	12,938	2.98	344	2M	22B
1398/12/06	12,563	12,563	12,563	12,563	5.00	167	979K	12B
1398/12/05	11,965	11,965	11,965	11,965	3.00	161	561K	7B
1398/12/04	11,617	11,617	11,617	11,617	3.00	56	90K	1B
1398/12/03	11,457	10,791	11,457	11,279	1.39	235	866K	10B
1398/11/30	11,124	11,124	11,124	11,124	3.00	251	655K	7B
1398/11/29	10,800	10,800	10,800	10,800	5.00	103	118K	1B
1398/11/28	10,286	10,286	10,286	10,286	2.99	112	290K	3B
1398/11/27	9,987	9,978	9,987	9,987	2.99	220	1M	10B
1398/11/26	9,444	9,444	9,727	9,697	2.68	95	166K	2B
1398/11/23	9,599	9,174	9,606	9,444	0.08	307	1M	12B
1398/11/21	9,680	9,121	9,680	9,436	0.39	246	552K	5B
1398/11/20	8,930	8,930	9,465	9,399	2.27	301	1M	10B
1398/11/19	9,163	9,162	9,470	9,190	(2.7)	427	1M	13B
1398/11/16	9,669	9,195	9,669	9,445	0.61	416	977K	9B
1398/11/15	9,421	9,200	9,421	9,388	2.63	536	2M	18B
1398/11/14	9,000	8,900	9,195	9,147	2.45	355	1M	11B
1398/11/13	9,245	8,806	9,245	8,928	(1.65)	357	1M	11B
1398/11/12	9,000	8,900	9,178	9,078	1.87	374	825K	7B
1398/11/08	8,966	8,230	8,968	8,911	4.33	296	878K	8B
1398/11/07	8,660	8,157	8,661	8,541	1.57	431	1M	9B
1398/11/06	8,419	8,201	8,419	8,409	2.87	354	1M	11B
1398/11/05	8,178	7,770	8,183	8,174	2.88	214	1M	9B
1398/11/02	8,223	7,754	8,223	7,945	(0.6)	385	1M	8B
1398/11/01	8,360	7,886	8,360	7,993	(1.67)	259	490K	4B
1398/10/30	8,050	8,050	8,469	8,129	(1.87)	187	492K	4B
1398/10/29	8,279	8,256	8,520	8,284	(2.67)	276	748K	6B
1398/10/28	8,499	8,350	8,587	8,511	2.09	405	1M	12B
1398/10/25	8,036	8,036	8,496	8,337	0.64	335	963K	8B
1398/10/24	8,700	7,923	8,700	8,284	(0.08)	623	2M	17B
1398/10/23	8,291	8,291	8,291	8,291	2.99	37	186K	2B
1398/10/22	8,050	8,050	8,050	8,050	2.99	13	56K	447M
1398/10/21	7,816	7,816	7,816	7,816	2.00	14	43K	333M
1398/10/18	7,663	7,663	7,663	7,663	(2.0)	44	167K	1B
1398/10/17	7,272	7,272	8,036	7,819	2.16	779	3M	26B
1398/10/15	7,654	7,654	7,654	7,654	(2.99)	21	43K	331M
1398/10/14	7,890	7,890	7,890	7,890	(3.0)	6	28K	224M
1398/10/11	8,377	8,033	8,499	8,134	(1.78)	345	928K	8B
1398/10/10	8,480	8,067	8,480	8,281	(0.42)	457	1M	11B
1398/10/09	8,267	8,267	8,451	8,316	(2.42)	548	1M	12B
1398/10/08	8,713	8,207	8,713	8,522	0.73	1,038	4M	31B
1398/10/07	8,460	8,460	8,460	8,460	2.99	39	99K	841M
1398/10/04	8,214	8,214	8,214	8,214	5.00	67	232K	2B
1398/10/03	7,823	7,823	7,823	7,823	2.99	33	57K	443M
1398/10/02	7,596	7,596	7,596	7,596	3.00	180	838K	6B
1398/10/01	7,393	7,000	7,393	7,375	2.74	98	224K	2B
1398/09/30	7,251	6,829	7,251	7,178	1.96	288	755K	5B
1398/09/27	7,070	6,740	7,070	7,040	4.54	458	1M	11B
1398/09/26	6,734	6,734	6,734	6,734	3.00	70	142K	954M
1398/09/25	6,589	6,230	6,603	6,538	1.98	136	355K	2B
1398/09/24	6,399	6,273	6,426	6,411	2.76	196	645K	4B
1398/09/23	6,000	6,000	6,273	6,239	2.43	234	1M	7B
1398/09/20	6,300	6,020	6,300	6,091	(1.85)	173	376K	2B
1398/09/19	6,470	6,136	6,470	6,206	(1.88)	299	700K	4B
1398/09/18	6,570	6,220	6,570	6,325	(1.36)	280	517K	3B
1398/09/17	6,469	6,290	6,469	6,412	2.09	261	712K	5B
1398/09/16	6,281	6,281	6,281	6,281	2.98	36	124K	781M
1398/09/13	5,853	5,853	6,187	6,099	1.53	286	943K	6B
1398/09/12	5,853	5,853	6,100	6,007	(0.43)	157	534K	3B
1398/09/11	6,160	5,941	6,160	6,033	0.75	186	402K	2B
1398/09/10	6,165	5,922	6,280	5,988	(1.92)	378	703K	4B
1398/09/09	6,267	5,903	6,267	6,105	0.33	248	666K	4B
1398/09/06	6,179	5,823	6,183	6,085	1.37	265	677K	4B
1398/09/05	6,048	5,756	6,048	6,003	2.23	202	526K	3B
1398/09/04	5,888	5,705	5,888	5,872	2.71	160	591K	3B
1398/09/03	5,731	5,600	5,732	5,717	2.71	112	485K	3B
1398/09/02	5,401	5,401	5,613	5,566	1.77	119	431K	2B
1398/08/29	5,489	5,422	5,680	5,469	(2.15)	160	360K	2B
1398/08/28	5,710	5,380	5,710	5,589	0.81	242	1M	6B
1398/08/27	5,400	5,277	5,578	5,544	2.36	67	381K	2B
1398/08/26	5,398	5,153	5,471	5,416	1.96	168	1M	7B
1398/08/25	5,300	5,299	5,313	5,312	2.97	63	274K	1B
1398/08/22	5,100	5,035	5,185	5,159	2.48	56	181K	936M
1398/08/21	4,830	4,830	5,100	5,034	1.27	121	175K	880M
1398/08/20	4,900	4,895	5,049	4,971	(1.39)	110	306K	2B
1398/08/19	5,110	4,955	5,120	5,041	(1.16)	80	231K	1B
1398/08/18	5,100	5,085	5,250	5,100	(0.39)	77	255K	1B
1398/08/14	5,138	5,080	5,290	5,120	(1.39)	82	185K	946M
1398/08/13	5,390	5,110	5,390	5,192	(1.1)	63	173K	896M
1398/08/12	5,298	5,004	5,298	5,250	1.80	139	308K	2B
1398/08/11	5,245	5,000	5,245	5,157	1.26	151	578K	3B
1398/08/08	5,098	4,808	5,099	5,093	2.87	81	233K	1B
1398/08/06	4,851	4,851	4,954	4,951	2.93	100	318K	2B
1398/08/04	5,080	4,791	5,080	4,810	(2.61)	148	318K	2B
1398/08/01	5,166	4,906	5,166	4,939	(2.33)	136	271K	1B
1398/07/30	4,995	4,995	5,302	5,057	(1.79)	207	428K	2B
1398/07/29	5,149	5,149	5,149	5,149	(4.98)	22	68K	348M
1398/07/28	5,630	5,303	5,630	5,419	(0.88)	45	72K	390M
1398/07/24	5,467	5,467	5,467	5,467	(3.0)	41	39K	212M
1398/07/23	5,777	5,441	5,777	5,636	0.48	203	592K	3B
1398/07/22	5,615	5,289	5,615	5,609	2.88	239	1M	8B
1398/07/21	5,452	5,452	5,452	5,452	2.98	54	256K	1B
1398/07/20	5,295	5,176	5,295	5,294	2.98	165	568K	3B
1398/07/17	5,141	5,141	5,141	5,141	2.98	57	151K	778M
1398/07/16	4,992	4,992	4,992	4,992	2.99	76	278K	1B
1398/07/15	4,656	4,656	4,891	4,847	2.06	80	305K	1B
1398/07/14	4,751	4,746	4,840	4,749	(2.92)	245	678K	3B
1398/07/13	4,850	4,841	5,138	4,892	(1.96)	310	531K	3B
1398/07/10	5,127	4,925	5,127	4,990	(1.71)	255	803K	4B
1398/07/09	5,103	4,850	5,103	5,077	2.46	364	1M	5B
1398/07/08	4,826	4,826	5,124	4,955	(0.4)	860	3M	16B
1398/07/07	4,975	4,975	4,975	4,975	(2.98)	86	457K	2B
1398/07/06	5,128	5,128	5,128	5,128	(2.99)	22	46K	234M
1398/07/03	5,286	5,286	5,286	5,286	(2.99)	31	53K	280M
1398/07/02	5,449	5,449	5,449	5,449	(8.56)	54	67K	363M
1398/07/01	5,975	5,617	5,975	5,959	(0.27)	75	188K	1B
1398/06/31	5,975	5,975	5,975	5,975	0.0	9	5K	32M
1398/06/30	5,975	5,975	5,975	5,975	0.0	9	6K	34M
1398/06/27	5,975	5,975	5,975	5,975	0.0	3	3K	16M
1398/06/26	5,975	5,975	5,975	5,975	(2.99)	65	195K	1B
1398/06/25	6,159	6,159	6,159	6,159	(6.0)	24	17K	107M
1398/06/13	6,552	6,552	6,552	6,552	(2.99)	119	130K	851M
1398/06/12	6,754	6,754	6,754	6,754	(2.99)	77	205K	1B
1398/06/11	6,962	6,962	6,962	6,962	(3.0)	15	22K	152M
1398/06/10	7,177	7,177	7,177	7,177	(2.99)	23	29K	209M
1398/06/09	7,398	7,398	7,398	7,398	(10.0)	66	94K	694M
1398/06/06	8,203	8,203	8,477	8,220	(9.81)	565	2M	15B
1398/06/05	9,354	8,700	9,354	9,114	7.17	1,222	4M	32B
1398/06/04	8,110	7,700	8,680	8,504	7.77	454	2M	16B
1398/06/03	8,220	7,364	8,290	7,891	(3.56)	408	1M	9B
1398/06/02	8,049	8,020	8,294	8,182	3.24	375	955K	8B
1398/05/30	7,898	7,656	8,149	7,925	4.37	374	764K	6B
1398/05/28	7,305	7,305	7,800	7,593	1.81	364	589K	4B
1398/05/27	7,899	7,214	7,899	7,458	(3.88)	433	896K	7B
1398/05/26	7,800	7,654	8,148	7,759	(4.3)	489	927K	7B
1398/05/23	7,990	7,821	8,350	8,108	4.59	559	2M	13B
1398/05/22	7,778	7,560	8,100	7,752	(2.83)	378	1M	9B
1398/05/20	8,344	7,750	8,345	7,978	(0.85)	541	1M	11B
1398/05/19	7,815	7,612	8,200	8,046	1.49	606	2M	13B
1398/05/16	7,700	7,700	8,200	7,928	0.74	417	1M	8B
1398/05/15	7,400	7,400	7,988	7,870	3.19	758	2M	14B
1398/05/14	8,000	7,329	8,100	7,627	(6.34)	1,217	4M	30B
1398/05/13	8,320	7,801	8,755	8,143	(2.13)	1,123	2M	20B
1398/05/12	7,821	7,531	8,728	8,320	4.77	1,314	4M	29B
1398/05/09	8,625	7,060	8,625	7,941	1.28	1,823	7M	53B
1398/05/08	7,841	7,841	7,841	7,841	9.99	127	587K	5B
1398/05/07	7,129	7,120	7,129	7,129	10.00	327	2M	15B
1398/05/06	6,155	5,960	6,751	6,481	5.59	836	3M	19B
1398/05/05	6,380	5,858	6,589	6,138	(3.6)	564	1M	9B
1398/05/02	6,601	6,212	6,640	6,367	(2.93)	352	809K	5B
1398/05/01	6,300	6,100	6,750	6,559	2.21	791	2M	16B
1398/04/31	6,977	6,299	6,977	6,417	(8.3)	947	4M	25B
1398/04/30	6,700	6,700	7,156	6,998	7.56	1,424	5M	38B
1398/04/29	6,289	5,582	6,569	6,506	8.94	822	4M	23B
1398/04/26	5,155	5,155	6,061	5,972	8.38	393	1M	6B
1398/04/25	5,580	5,408	5,998	5,510	(8.29)	247	927K	5B
1398/04/24	6,189	5,700	6,189	6,008	(2.85)	264	1M	7B
1398/04/23	6,355	6,011	6,355	6,184	(1.86)	251	734K	5B
1398/04/22	6,490	6,002	6,490	6,301	0.45	402	1M	7B
1398/04/19	6,195	5,912	6,490	6,273	5.64	647	2M	13B
1398/04/18	6,250	5,828	6,250	5,938	(8.29)	846	3M	17B
1398/04/17	6,544	6,160	6,561	6,475	8.55	573	2M	15B
1398/04/16	6,069	5,834	6,077	5,965	7.96	727	3M	15B
1398/04/15	5,540	5,320	5,552	5,525	9.45	334	1M	8B
1398/04/12	5,087	4,900	5,087	5,048	9.15	771	3M	15B
1398/04/11	4,625	4,625	4,625	4,625	11.50	20	306K	1B
1398/03/29	4,360	4,030	4,360	4,148	(0.53)	224	487K	2B
1398/03/28	4,230	4,030	4,423	4,170	(1.81)	187	480K	2B
1398/03/27	4,794	4,199	4,794	4,247	(8.96)	474	2M	8B
1398/03/26	4,885	4,511	4,885	4,665	(2.61)	233	562K	3B
1398/03/25	5,100	4,721	5,100	4,790	(8.67)	342	959K	5B
1398/03/22	5,245	5,245	5,245	5,245	8.41	12	26K	136M
1398/03/13	5,000	4,581	5,150	4,838	(4.95)	460	1M	6B
1398/03/12	5,180	4,901	5,298	5,090	(1.66)	250	433K	2B
1398/03/11	5,147	5,000	5,298	5,176	2.66	297	576K	3B
1398/03/08	5,092	4,984	5,170	5,042	(3.39)	256	522K	3B
1398/03/07	5,349	5,080	5,370	5,219	(1.7)	350	783K	4B
1398/03/05	5,200	5,200	5,400	5,309	3.73	255	598K	3B
1398/03/04	5,011	5,011	5,218	5,118	3.35	239	626K	3B
1398/03/01	5,123	4,690	5,250	4,952	(3.81)	424	1M	5B
1398/02/31	5,175	5,000	5,330	5,148	(1.98)	377	893K	5B
1398/02/30	5,700	5,100	5,700	5,252	(6.41)	452	1M	6B
1398/02/29	5,680	5,369	5,800	5,612	3.45	375	986K	6B
1398/02/28	5,200	5,160	5,595	5,425	5.26	308	690K	4B
1398/02/25	5,480	4,905	5,480	5,154	(2.66)	213	481K	2B
1398/02/24	5,230	5,070	5,480	5,295	6.15	403	1M	7B
1398/02/23	5,175	4,880	5,175	4,988	4.72	286	911K	5B
1398/02/22	5,190	4,591	5,374	4,763	(6.63)	315	1M	5B
1398/02/21	5,050	4,890	5,237	5,101	7.03	398	1M	7B
1398/02/18	4,610	4,590	5,400	4,766	(6.55)	899	4M	20B
1398/02/17	5,900	5,092	5,900	5,100	(9.85)	147	668K	3B
1398/02/16	6,100	5,594	6,295	5,657	(8.98)	324	1M	7B
1398/02/15	6,492	5,699	6,600	6,215	0.29	318	753K	5B
1398/02/14	6,000	5,800	6,388	6,197	6.37	361	983K	6B
1398/02/11	5,645	5,511	5,934	5,826	7.99	409	1M	7B
1398/02/10	5,170	5,020	5,484	5,395	8.20	488	2M	10B
1398/02/09	5,590	4,920	5,590	4,986	(8.14)	621	3M	14B
1398/02/08	5,430	5,150	5,600	5,428	2.86	209	726K	4B
1398/02/07	5,305	5,100	5,601	5,277	(6.73)	400	948K	5B
1398/02/04	6,100	5,430	6,150	5,658	(6.22)	370	835K	5B
1398/02/03	6,000	5,500	6,189	6,033	(1.28)	186	416K	3B
1398/02/02	6,200	5,858	6,390	6,111	(0.31)	201	428K	3B
1398/01/31	5,820	5,820	6,390	6,130	4.36	212	449K	3B
1398/01/28	5,689	5,265	6,180	5,874	3.69	267	522K	3B
1398/01/27	6,180	5,463	6,180	5,665	(6.67)	375	792K	4B
1398/01/26	6,180	5,816	6,600	6,070	(0.44)	402	825K	5B
1398/01/25	6,465	5,600	6,500	6,097	(0.18)	327	934K	6B
1398/01/24	6,020	5,440	6,304	6,108	6.56	220	910K	6B
1398/01/19	5,632	5,632	5,900	5,732	3.99	56	304K	2B
1398/01/18	5,533	5,300	5,533	5,512	9.58	519	3M	16B
1398/01/17	5,050	4,621	5,061	5,030	9.32	146	618K	3B
1398/01/11	4,684	4,101	4,767	4,601	6.16	500	2M	9B
1398/01/10	4,140	4,002	4,488	4,334	6.23	435	2M	7B
1398/01/07	4,449	3,657	4,449	4,080	0.42	531	2M	7B
1398/01/06	4,199	3,930	4,229	4,063	5.67	393	2M	7B
1398/01/05	3,690	3,511	3,944	3,845	7.22	361	2M	7B
1397/12/28	3,550	3,410	3,710	3,586	3.02	233	774K	3B
1397/12/27	3,562	3,411	3,699	3,481	(3.33)	351	1M	4B
1397/12/26	3,699	3,400	3,790	3,601	0.03	355	1M	4B
1397/12/25	3,220	3,220	3,645	3,600	8.63	513	2M	9B
1397/12/22	3,580	3,184	3,580	3,314	(5.69)	303	884K	3B
1397/12/21	3,310	3,310	3,636	3,514	0.03	272	774K	3B
1397/12/20	3,387	3,300	3,800	3,513	(1.57)	391	2M	7B
1397/12/19	3,800	3,360	3,800	3,569	0.88	323	1M	4B
1397/12/18	3,352	3,211	3,850	3,538	(0.56)	531	3M	9B
1397/12/15	3,623	3,350	3,623	3,558	8.01	594	4M	16B
1397/12/14	3,318	3,028	3,318	3,294	9.18	244	2M	6B
1397/12/13	2,851	2,851	3,095	3,017	7.21	387	2M	6B
1397/12/12	2,701	2,692	2,873	2,814	4.92	428	2M	6B
1397/12/11	2,451	2,451	2,731	2,682	6.01	270	2M	4B
1397/12/08	2,450	2,312	2,601	2,530	6.98	239	1M	4B
1397/12/07	2,482	2,301	2,482	2,365	(4.44)	200	1M	3B
1397/12/06	2,501	2,450	2,501	2,475	(2.86)	77	181K	449M
1397/12/05	2,589	2,500	2,589	2,548	0.35	46	77K	196M
1397/12/04	2,429	2,429	2,620	2,539	(1.09)	85	231K	586M
1397/12/01	2,473	2,473	2,626	2,567	(0.58)	62	118K	303M
1397/11/30	2,640	2,400	2,640	2,582	2.42	95	261K	674M
1397/11/29	2,422	2,422	2,600	2,521	2.56	126	529K	1B
1397/11/28	2,478	2,390	2,600	2,458	(3.87)	106	281K	692M
1397/11/27	2,570	2,500	2,624	2,557	(1.12)	104	304K	777M
1397/11/24	2,639	2,551	2,718	2,586	(2.34)	109	282K	729M
1397/11/23	2,710	2,600	2,749	2,648	(1.45)	93	354K	936M
1397/11/21	2,605	2,600	2,732	2,687	3.11	148	580K	2B
1397/11/17	2,600	2,525	2,674	2,606	(2.69)	115	406K	1B
1397/11/16	2,650	2,580	2,728	2,678	2.53	155	552K	1B
1397/11/15	2,710	2,523	2,710	2,612	2.19	96	362K	946M
1397/11/14	2,750	2,472	2,779	2,556	(6.92)	160	629K	2B
1397/11/13	2,840	2,650	2,950	2,746	(0.69)	213	1M	3B
1397/11/10	2,511	2,511	2,786	2,765	9.16	253	1M	3B
1397/11/09	2,651	2,401	2,675	2,533	(4.05)	166	999K	3B
1397/11/08	2,650	2,612	2,699	2,640	(2.11)	93	379K	1B
1397/11/07	2,701	2,650	2,839	2,697	(3.58)	161	502K	1B
1397/11/06	2,761	2,760	2,890	2,797	0.68	206	944K	3B
1397/11/03	2,745	2,662	2,897	2,778	0.43	348	989K	3B
1397/11/02	2,935	2,704	2,950	2,766	(3.15)	189	976K	3B
1397/11/01	2,925	2,561	3,044	2,856	1.03	510	2M	7B
1397/10/30	2,602	2,600	2,912	2,827	6.76	550	3M	8B
1397/10/29	2,700	2,585	2,730	2,648	0.49	179	700K	2B
1397/10/26	2,572	2,572	2,678	2,635	1.19	186	764K	2B
1397/10/25	2,890	2,537	2,890	2,604	(7.59)	821	5M	13B
1397/10/24	2,868	2,750	2,870	2,818	1.70	178	777K	2B
1397/10/23	3,013	2,736	3,013	2,771	(8.85)	696	4M	10B
1397/10/22	3,070	3,001	3,118	3,040	0.56	74	452K	1B
1397/10/19	3,001	2,885	3,120	3,023	(0.79)	117	412K	1B
1397/10/18	3,020	3,000	3,159	3,047	(0.75)	92	375K	1B
1397/10/17	3,188	3,042	3,188	3,070	(0.65)	43	118K	362M
1397/10/16	3,200	3,064	3,200	3,090	(3.32)	79	501K	2B
1397/10/15	3,240	3,073	3,240	3,196	2.27	104	377K	1B
1397/10/12	3,200	3,070	3,289	3,125	(1.95)	99	470K	1B
1397/10/11	3,101	3,101	3,248	3,187	0.16	79	216K	687M
1397/10/10	3,240	3,110	3,303	3,182	(0.93)	103	258K	822M
1397/10/09	3,398	3,102	3,398	3,212	(2.19)	236	815K	3B
1397/10/08	3,250	2,970	3,480	3,284	2.08	286	1M	4B
1397/10/05	3,500	3,108	3,500	3,217	(6.83)	396	2M	8B
1397/10/04	3,229	3,229	3,481	3,453	9.10	274	2M	6B
1397/10/03	2,970	2,970	3,184	3,165	9.33	268	1M	5B
1397/10/02	3,099	2,758	3,099	2,895	0.07	67	203K	587M
1397/10/01	2,790	2,790	2,990	2,893	(1.67)	50	171K	493M
1397/09/28	2,760	2,742	3,140	2,942	(1.31)	159	801K	2B
1397/09/27	2,931	2,913	3,299	2,981	(7.88)	208	945K	3B
1397/09/26	3,473	3,030	3,473	3,236	1.35	147	506K	2B
1397/09/25	2,851	2,850	3,326	3,193	5.59	294	2M	5B
1397/09/24	3,378	2,889	3,378	3,024	(5.47)	134	648K	2B
1397/09/21	3,220	3,121	3,379	3,199	(6.63)	197	1M	3B
1397/09/19	3,630	3,379	3,650	3,426	(8.74)	308	1M	5B
1397/09/18	3,800	3,412	3,985	3,754	3.62	326	2M	7B
1397/09/17	3,333	3,267	3,666	3,623	(0.19)	132	2M	6B
1397/09/13	3,630	3,400	3,630	3,630	9.87	17	141K	512M
1397/09/12	3,185	3,065	3,345	3,304	8.65	355	4M	12B
1397/09/11	3,049	2,857	3,095	3,041	8.07	507	4M	11B
1397/09/10	2,814	2,814	2,814	2,814	9.96	35	362K	1B
1397/09/07	2,420	2,325	2,836	2,559	(0.78)	439	4M	9B
1397/09/06	2,750	2,555	2,849	2,579	(9.13)	280	2M	5B
1397/09/05	2,979	2,444	2,979	2,838	4.76	395	3M	8B
1397/09/03	2,728	2,521	2,729	2,709	9.19	156	1M	4B
1397/08/30	2,353	2,353	2,491	2,481	9.54	191	1M	4B
1397/08/29	2,200	2,110	2,344	2,265	6.29	210	2M	4B
1397/08/28	2,139	1,886	2,153	2,131	8.84	110	1M	2B
1397/08/26	1,800	1,800	1,961	1,958	9.81	78	464K	909M
1397/08/23	1,799	1,660	1,914	1,783	(1.27)	163	689K	1B
1397/08/22	1,988	1,727	1,997	1,806	(5.79)	102	359K	648M
1397/08/21	1,975	1,834	1,975	1,917	(2.34)	96	310K	594M
1397/08/20	2,074	1,931	2,074	1,963	(8.48)	127	482K	946M
1397/08/19	2,190	2,040	2,230	2,145	3.42	80	657K	1B
1397/08/15	2,100	1,990	2,188	2,074	(0.38)	97	643K	1B
1397/08/14	2,249	2,000	2,249	2,082	(2.39)	173	851K	2B
1397/08/13	2,081	2,060	2,147	2,133	9.27	150	906K	2B
1397/08/12	1,964	1,802	1,964	1,952	9.29	112	838K	2B
1397/08/09	1,919	1,751	1,919	1,786	(3.67)	23	99K	177M
1397/08/07	1,911	1,800	1,972	1,854	3.00	97	390K	722M
1397/08/06	1,850	1,680	1,850	1,800	4.96	64	346K	623M
1397/08/05	1,555	1,555	1,721	1,715	9.58	80	363K	622M
1397/08/02	1,600	1,511	1,763	1,565	(5.21)	55	222K	347M
1397/08/01	1,870	1,624	1,870	1,651	(8.48)	94	474K	782M
1397/07/30	2,000	1,757	2,028	1,804	(7.58)	132	785K	1B
1397/07/29	2,276	1,881	2,276	1,952	(6.51)	115	811K	2B
1397/07/28	2,138	2,022	2,163	2,088	6.15	112	526K	1B
1397/07/25	1,820	1,820	2,100	1,967	(1.5)	70	409K	805M
1397/07/24	2,005	1,753	2,005	1,997	9.54	75	665K	1B
1397/07/23	1,770	1,760	1,837	1,823	9.16	62	344K	626M
1397/07/22	1,670	1,670	1,754	1,670	(9.97)	88	1M	2B
1397/07/21	1,854	1,854	1,900	1,855	(9.91)	92	1M	2B
1397/07/18	2,072	2,031	2,320	2,059	(8.73)	47	249K	513M
1397/07/17	2,187	2,187	2,394	2,256	(7.12)	235	2M	5B
1397/07/16	2,429	2,429	2,429	2,429	(9.97)	3	8K	19M
1397/07/15	2,698	2,698	2,698	2,698	(9.98)	5	43K	115M
1397/07/14	2,830	2,826	3,249	2,997	(4.55)	155	936K	3B
1397/07/11	3,140	3,140	3,140	3,140	(9.98)	42	341K	1B
1397/07/09	3,488	3,488	3,488	3,488	10.00	23	302K	1B
1397/07/08	3,171	3,171	3,171	3,171	9.99	44	251K	796M
1397/07/07	2,880	2,880	2,902	2,883	9.25	38	460K	1B
1397/07/04	2,598	2,410	2,764	2,639	5.01	370	3M	7B
1397/07/03	2,500	2,412	2,575	2,513	5.28	309	1M	3B
1397/07/02	2,290	2,280	2,450	2,387	(0.29)	274	1M	3B
1397/07/01	2,600	2,306	2,600	2,394	(6.52)	350	2M	4B
1397/06/31	2,597	2,400	2,850	2,561	8.47	140	1M	3B
1397/06/26	2,361	2,361	2,361	2,361	9.97	25	303K	715M
1397/06/25	2,189	1,950	2,189	2,147	7.89	309	3M	6B
1397/06/24	1,989	1,900	2,015	1,990	8.62	126	1M	2B
1397/06/21	1,722	1,722	1,910	1,832	5.29	209	1M	2B
1397/06/20	1,850	1,660	1,851	1,740	(2.3)	141	669K	1B
1397/06/19	1,854	1,736	1,854	1,781	3.25	94	650K	1B
1397/06/18	1,744	1,665	1,744	1,725	8.76	156	1M	2B
1397/06/17	1,498	1,498	1,626	1,586	7.23	191	1M	2B
1397/06/14	1,451	1,430	1,540	1,479	2.71	179	1M	2B
1397/06/13	1,432	1,400	1,480	1,440	(0.21)	76	392K	565M
1397/06/12	1,500	1,397	1,520	1,443	(3.28)	48	274K	395M
1397/06/11	1,550	1,450	1,550	1,492	0.47	97	580K	865M
1397/06/10	1,486	1,420	1,550	1,485	3.56	128	602K	893M
1397/06/07	1,392	1,354	1,480	1,434	4.75	115	745K	1B
1397/06/06	1,430	1,350	1,430	1,369	(2.42)	96	548K	750M
1397/06/05	1,520	1,356	1,525	1,403	(5.27)	109	505K	709M
1397/06/04	1,508	1,437	1,508	1,481	8.02	129	670K	991M
1397/06/03	1,328	1,328	1,400	1,371	6.28	123	691K	947M
1397/05/30	1,300	1,222	1,329	1,290	(0.62)	58	131K	169M
1397/05/29	1,314	1,250	1,360	1,298	1.80	119	644K	836M
1397/05/28	1,240	1,240	1,305	1,275	7.41	168	737K	940M
1397/05/27	1,161	1,158	1,210	1,187	2.68	76	278K	331M
1397/05/24	1,111	1,111	1,178	1,156	2.03	44	252K	291M
1397/05/23	1,150	1,103	1,173	1,133	0.0	33	157K	178M
1397/05/22	1,112	1,112	1,199	1,133	(2.66)	34	150K	170M
1397/05/21	1,214	1,111	1,215	1,164	(0.51)	22	60K	70M
1397/05/20	1,160	1,130	1,192	1,170	5.88	55	221K	258M
1397/05/17	1,080	1,073	1,149	1,105	(1.43)	7	23K	25M
1397/05/16	1,130	1,115	1,144	1,121	(0.88)	19	120K	135M
1397/05/15	1,141	1,120	1,148	1,131	(0.96)	29	173K	196M
1397/05/14	1,111	1,110	1,173	1,142	1.60	31	193K	221M
1397/05/13	1,173	1,084	1,210	1,124	(6.57)	146	1M	1B
1397/05/10	1,267	1,186	1,267	1,203	(2.12)	27	114K	137M
1397/05/09	1,270	1,212	1,270	1,229	1.99	43	180K	221M
1397/05/08	1,231	1,173	1,261	1,205	2.73	63	270K	325M
1397/05/07	1,250	1,163	1,250	1,173	(2.49)	40	195K	229M
1397/05/06	1,290	1,199	1,290	1,203	2.30	7	49K	59M
1397/04/25	1,190	1,160	1,200	1,176	(1.42)	34	89K	104M
1397/04/24	1,200	1,190	1,201	1,193	(0.67)	11	32K	39M
1397/04/23	1,190	1,190	1,237	1,201	1.78	14	63K	76M
1397/04/20	1,230	1,160	1,250	1,180	(2.4)	52	213K	252M
1397/04/19	1,152	1,140	1,249	1,209	(2.66)	56	275K	332M
1397/04/17	1,239	1,230	1,330	1,242	0.24	9	43K	53M
1397/04/11	1,270	1,200	1,270	1,239	2.65	71	233K	289M
1397/04/10	1,280	1,175	1,280	1,207	(2.82)	60	291K	351M
1397/04/09	1,301	1,220	1,301	1,242	(2.82)	60	355K	441M
1397/04/06	1,300	1,251	1,326	1,278	(1.16)	79	351K	449M
1397/04/05	1,346	1,275	1,346	1,293	(1.82)	40	95K	123M
1397/04/04	1,292	1,292	1,359	1,317	0.92	60	425K	560M
1397/04/03	1,290	1,289	1,330	1,305	(0.23)	62	492K	643M
1397/04/02	1,310	1,275	1,330	1,308	0.15	57	156K	205M
1397/03/30	1,339	1,290	1,339	1,306	0.15	60	248K	324M
1397/03/29	1,349	1,280	1,349	1,304	(3.05)	86	519K	676M
1397/03/28	1,369	1,312	1,369	1,345	0.75	44	194K	261M
1397/03/27	1,311	1,311	1,378	1,335	(0.3)	115	760K	1B
1397/03/23	1,328	1,292	1,379	1,339	3.88	114	1M	1B
1397/03/22	1,300	1,270	1,358	1,289	(3.73)	135	648K	835M
1397/03/21	1,328	1,300	1,359	1,339	3.16	50	219K	293M
1397/03/20	1,380	1,271	1,396	1,298	(2.77)	85	704K	914M
1397/03/19	1,360	1,281	1,399	1,335	(0.3)	133	903K	1B
1397/03/13	1,428	1,300	1,428	1,339	(4.56)	129	798K	1B
1397/03/12	1,417	1,365	1,475	1,403	1.15	115	771K	1B
1397/03/09	1,320	1,280	1,420	1,387	7.44	383	3M	5B
1397/03/08	1,327	1,276	1,327	1,291	(1.07)	44	164K	211M
1397/03/07	1,266	1,266	1,340	1,305	3.00	87	371K	484M
1397/03/06	1,250	1,247	1,285	1,267	0.24	42	182K	230M
1397/03/05	1,240	1,240	1,299	1,264	0.0	45	233K	295M
1397/03/02	1,297	1,250	1,297	1,264	(1.71)	39	217K	274M
1397/03/01	1,288	1,255	1,311	1,286	3.13	63	231K	297M
1397/02/31	1,248	1,231	1,299	1,247	(5.39)	55	352K	439M
1397/02/30	1,293	1,270	1,339	1,318	4.77	170	1M	1B
1397/02/29	1,271	1,225	1,300	1,258	2.36	115	1M	1B
1397/02/26	1,250	1,220	1,266	1,229	(1.36)	30	120K	148M
1397/02/25	1,320	1,207	1,299	1,246	(4.45)	62	210K	262M
1397/02/24	1,267	1,265	1,344	1,304	5.42	121	1M	1B
1397/02/23	1,200	1,200	1,298	1,237	2.49	146	618K	764M
1397/02/22	1,269	1,197	1,269	1,207	0.58	89	529K	639M
1397/02/19	1,180	1,180	1,260	1,200	(3.54)	52	319K	382M
1397/02/18	1,240	1,165	1,260	1,244	4.89	63	340K	423M
1397/02/17	1,140	1,139	1,229	1,186	1.98	49	235K	278M
1397/02/16	1,152	1,131	1,228	1,163	0.43	51	283K	329M
1397/02/15	1,205	1,123	1,205	1,158	(6.08)	71	375K	434M
1397/02/11	1,280	1,201	1,308	1,233	(5.81)	106	626K	772M
1397/02/10	1,359	1,280	1,359	1,309	(0.15)	36	157K	206M
1397/02/09	1,302	1,300	1,348	1,311	(0.53)	75	671K	880M
1397/02/08	1,344	1,300	1,360	1,318	(3.65)	212	1M	2B
1397/02/05	1,349	1,340	1,434	1,368	2.32	216	1M	2B
1397/02/04	1,300	1,300	1,410	1,337	1.13	311	3M	4B
1397/02/03	1,360	1,300	1,360	1,322	(3.08)	30	136K	180M
1397/02/02	1,350	1,320	1,444	1,364	0.15	45	153K	208M
1397/02/01	1,392	1,330	1,392	1,362	1.49	22	68K	92M
1397/01/29	1,410	1,288	1,410	1,342	1.13	39	232K	311M
1397/01/28	1,325	1,280	1,376	1,327	0.68	71	456K	605M
1397/01/27	1,331	1,300	1,379	1,318	(0.23)	30	64K	84M
1397/01/26	1,479	1,300	1,479	1,321	(6.77)	31	262K	346M
1397/01/22	1,430	1,353	1,500	1,417	(5.15)	59	269K	382M
1397/01/21	1,500	1,480	1,606	1,494	(0.4)	30	127K	189M
1397/01/20	1,530	1,450	1,550	1,500	(3.35)	42	132K	199M
1397/01/19	1,560	1,530	1,580	1,552	(0.7)	44	101K	157M
1397/01/18	1,606	1,531	1,606	1,563	(0.06)	10	41K	64M
1397/01/15	1,550	1,536	1,589	1,564	0.51	24	36K	57M
1397/01/14	1,560	1,540	1,619	1,556	(2.75)	24	61K	96M
1397/01/08	1,600	1,590	1,601	1,600	2.56	7	29K	47M
1397/01/07	1,591	1,523	1,609	1,560	(1.64)	29	85K	133M
1397/01/06	1,650	1,581	1,650	1,586	(2.1)	9	42K	67M
1397/01/05	1,600	1,572	1,649	1,620	0.93	12	26K	42M
1396/12/28	1,645	1,560	1,645	1,605	(1.17)	39	190K	304M
1396/12/27	1,640	1,580	1,674	1,624	1.31	15	39K	64M
1396/12/26	1,613	1,568	1,646	1,603	2.82	20	33K	53M
1396/12/23	1,563	1,550	1,595	1,559	(3.71)	75	154K	240M
1396/12/22	1,700	1,600	1,720	1,619	(3.57)	64	202K	327M
1396/12/21	1,819	1,606	1,820	1,679	(4.0)	114	609K	1B
1396/12/20	1,660	1,660	1,792	1,749	7.30	338	2M	3B
1396/12/19	1,699	1,610	1,699	1,630	0.0	58	194K	317M
1396/12/16	1,536	1,535	1,700	1,630	4.02	85	327K	533M
1396/12/15	1,573	1,560	1,599	1,567	0.64	25	81K	126M
1396/12/14	1,511	1,509	1,625	1,557	(0.38)	24	48K	74M
1396/12/13	1,600	1,533	1,600	1,563	(0.57)	30	94K	147M
1396/12/12	1,620	1,555	1,620	1,572	(2.48)	39	107K	168M
1396/12/09	1,629	1,582	1,629	1,612	0.25	24	93K	149M
1396/12/08	1,551	1,551	1,627	1,608	1.97	31	91K	146M
1396/12/07	1,600	1,538	1,618	1,577	0.06	33	131K	207M
1396/12/06	1,640	1,508	1,640	1,576	(2.96)	80	361K	569M
1396/12/05	1,605	1,605	1,700	1,624	(0.37)	26	53K	86M
1396/12/02	1,632	1,600	1,690	1,630	(2.04)	47	141K	229M
1396/11/30	1,618	1,618	1,707	1,664	(1.07)	18	19K	32M
1396/11/29	1,610	1,610	1,726	1,682	4.28	65	266K	447M
1396/11/28	1,704	1,602	1,704	1,613	(1.95)	63	275K	443M
1396/11/25	1,740	1,605	1,740	1,645	(4.19)	58	266K	438M
1396/11/24	1,775	1,670	1,775	1,717	0.70	27	113K	193M
1396/11/23	1,790	1,673	1,850	1,705	(4.11)	71	230K	392M
1396/11/21	1,877	1,750	1,897	1,778	(4.31)	27	39K	70M
1396/11/18	1,751	1,751	1,908	1,858	4.21	152	779K	1B
1396/11/17	1,850	1,700	1,953	1,783	(2.78)	215	821K	1B
1396/11/16	1,720	1,720	1,898	1,834	6.26	256	2M	3B
1396/11/15	1,685	1,641	1,799	1,726	4.73	114	542K	935M
1396/11/14	1,563	1,530	1,690	1,648	5.04	85	292K	481M
1396/11/11	1,630	1,495	1,648	1,569	(3.21)	82	424K	666M
1396/11/10	1,730	1,561	1,730	1,621	(1.94)	44	112K	181M
1396/11/09	1,523	1,522	1,723	1,653	5.49	160	682K	1B
1396/11/08	1,620	1,549	1,620	1,567	(2.18)	45	194K	305M
1396/11/07	1,664	1,568	1,664	1,602	2.17	43	163K	262M
1396/11/04	1,601	1,523	1,632	1,568	(2.85)	47	214K	335M
1396/11/03	1,674	1,573	1,674	1,614	1.38	55	138K	224M
1396/11/02	1,699	1,565	1,740	1,592	(8.4)	149	1M	2B
1396/11/01	1,667	1,652	1,753	1,738	9.03	215	1M	2B
1396/10/30	1,650	1,503	1,698	1,594	(2.8)	35	163K	260M
1396/10/27	1,624	1,624	1,699	1,640	(2.5)	23	83K	135M
1396/10/26	1,742	1,650	1,797	1,682	(3.0)	48	210K	354M
1396/10/25	1,700	1,690	1,742	1,734	2.42	42	91K	157M
1396/10/24	1,698	1,656	1,700	1,693	0.77	34	73K	123M
1396/10/23	1,679	1,571	1,700	1,680	6.33	61	178K	299M
1396/10/20	1,576	1,572	1,587	1,580	(5.11)	14	63K	100M
1396/10/19	1,595	1,595	1,716	1,665	6.05	66	214K	357M
1396/10/18	1,560	1,550	1,682	1,570	(4.33)	32	85K	134M
1396/10/17	1,725	1,630	1,725	1,641	(2.84)	42	102K	167M
1396/10/16	1,560	1,560	1,742	1,689	6.16	37	138K	233M
1396/10/13	1,560	1,495	1,679	1,591	3.11	46	157K	250M
1396/10/12	1,675	1,513	1,675	1,543	(6.65)	10	18K	28M
1396/10/11	1,600	1,600	1,727	1,653	2.29	41	118K	194M
1396/10/10	1,650	1,506	1,787	1,616	(3.41)	50	201K	325M
1396/10/09	1,640	1,639	1,797	1,673	(4.02)	42	131K	220M
1396/10/06	1,760	1,671	1,800	1,743	(0.57)	18	48K	83M
1396/10/05	1,760	1,720	1,760	1,753	(2.67)	11	47K	82M
1396/10/04	1,830	1,759	1,870	1,801	(0.33)	49	209K	376M
1396/10/03	1,641	1,641	1,835	1,807	4.81	79	263K	474M
1396/10/02	1,650	1,650	1,765	1,724	3.30	18	49K	84M
1396/09/29	1,658	1,655	1,699	1,669	(2.34)	18	28K	47M
1396/09/28	1,743	1,650	1,743	1,709	1.18	11	9K	15M
1396/09/27	1,810	1,655	1,810	1,689	(5.43)	26	81K	136M
1396/09/26	1,850	1,702	1,870	1,786	2.17	22	68K	121M
1396/09/25	1,600	1,600	1,769	1,748	8.64	111	368K	643M
1396/09/22	1,650	1,581	1,680	1,609	(3.31)	59	228K	367M
1396/09/21	1,675	1,650	1,727	1,664	(1.54)	37	114K	189M
1396/09/20	1,649	1,647	1,773	1,690	1.93	45	155K	262M
1396/09/19	1,671	1,635	1,671	1,658	(3.1)	39	161K	267M
1396/09/18	1,810	1,700	1,810	1,711	(2.17)	25	44K	75M
1396/09/14	1,654	1,654	1,800	1,749	3.00	48	180K	315M
1396/09/13	1,794	1,653	1,794	1,698	(0.88)	33	116K	196M
1396/09/12	1,830	1,690	1,830	1,713	(2.62)	29	117K	200M
1396/09/11	1,800	1,713	1,879	1,759	(2.98)	33	178K	313M
1396/09/08	1,876	1,702	1,876	1,813	(0.33)	82	316K	573M
1396/09/07	1,700	1,652	1,831	1,819	9.25	112	549K	999M
1396/09/05	1,610	1,610	1,758	1,665	(2.69)	47	119K	199M
1396/09/04	1,722	1,634	1,800	1,711	(4.25)	68	415K	711M
1396/09/01	1,702	1,702	1,840	1,787	(1.0)	48	109K	195M
1396/08/30	1,800	1,780	1,866	1,805	(1.47)	41	94K	170M
1396/08/29	1,871	1,800	1,980	1,832	(1.66)	83	351K	643M
1396/08/27	1,812	1,780	1,970	1,863	(0.85)	124	253K	471M
1396/08/24	1,979	1,846	2,000	1,879	(5.44)	58	234K	440M
1396/08/23	1,945	1,801	2,048	1,987	6.31	187	1M	2B
1396/08/22	1,990	1,800	1,990	1,869	(6.13)	78	419K	784M
1396/08/21	2,110	1,900	2,110	1,991	1.37	111	318K	634M
1396/08/20	1,992	1,879	2,078	1,964	(3.87)	110	420K	825M
1396/08/17	2,030	1,987	2,192	2,043	(7.35)	204	706K	1B
1396/08/16	2,450	2,133	2,479	2,205	(6.96)	206	1M	2B
1396/08/15	2,433	2,245	2,560	2,370	(4.97)	146	510K	1B
1396/08/14	2,500	2,420	2,605	2,494	5.28	210	1M	3B
1396/08/13	2,199	2,199	2,396	2,369	8.72	214	1M	3B
1396/08/10	2,390	2,107	2,390	2,179	(5.18)	103	512K	1B
1396/08/09	2,302	2,230	2,370	2,298	(2.46)	99	503K	1B
1396/08/08	2,162	2,162	2,384	2,356	8.67	322	1M	3B
1396/08/07	2,015	2,015	2,280	2,168	(0.91)	174	743K	2B
1396/08/06	2,290	2,092	2,298	2,188	(2.58)	112	260K	569M
1396/08/03	2,222	2,115	2,299	2,246	7.46	136	714K	2B
1396/08/02	1,900	1,900	2,230	2,090	0.97	218	897K	2B
1396/08/01	2,070	2,061	2,160	2,070	(9.57)	137	523K	1B
1396/07/30	2,396	2,150	2,396	2,289	5.05	256	1M	3B
1396/07/29	1,890	1,890	2,216	2,179	8.14	419	2M	5B
1396/07/26	2,171	1,815	2,171	2,015	2.08	292	2M	4B
1396/07/25	1,974	1,974	1,974	1,974	9.97	17	163K	321M
1396/07/24	1,795	1,795	1,795	1,795	9.99	101	814K	1B
1396/07/23	1,560	1,511	1,689	1,632	6.25	163	1M	2B
1396/07/22	1,480	1,460	1,575	1,536	0.72	70	338K	519M
1396/07/19	1,534	1,467	1,556	1,525	1.94	67	428K	653M
1396/07/18	1,501	1,420	1,578	1,496	(0.33)	147	677K	1B
1396/07/17	1,470	1,405	1,589	1,501	3.23	271	956K	1B
1396/07/16	1,494	1,386	1,494	1,454	6.99	132	774K	1B
1396/07/15	1,258	1,220	1,366	1,359	9.42	106	1M	1B
1396/07/12	1,269	1,220	1,269	1,242	2.22	11	38K	47M
1396/07/11	1,182	1,172	1,247	1,215	0.41	32	117K	143M
1396/07/10	1,280	1,188	1,280	1,210	(3.12)	52	472K	571M
1396/07/05	1,261	1,182	1,280	1,249	(0.72)	26	95K	119M
1396/07/04	1,281	1,150	1,337	1,258	(0.63)	43	367K	462M
1396/07/03	1,350	1,221	1,396	1,266	(6.64)	102	405K	513M
1396/07/02	1,344	1,310	1,410	1,356	3.35	40	259K	351M
1396/07/01	1,351	1,214	1,351	1,312	6.75	93	614K	805M
1396/06/29	1,216	1,163	1,281	1,229	5.31	80	449K	552M
1396/06/28	1,260	1,133	1,264	1,167	(2.67)	56	145K	169M
1396/06/27	1,227	1,165	1,245	1,199	2.48	22	88K	105M
1396/06/26	1,151	1,150	1,265	1,170	(1.85)	31	98K	115M
1396/06/25	1,284	1,129	1,284	1,192	(4.94)	112	530K	632M
1396/06/22	1,313	1,221	1,394	1,254	(7.25)	123	511K	641M
1396/06/21	1,222	1,197	1,381	1,352	7.64	172	1M	2B
1396/06/20	1,220	1,220	1,294	1,256	0.64	33	227K	285M
1396/06/19	1,338	1,223	1,338	1,248	(5.17)	65	391K	487M
1396/06/15	1,326	1,280	1,349	1,316	(0.08)	53	208K	274M
1396/06/14	1,350	1,280	1,365	1,317	2.49	20	53K	70M
1396/06/13	1,342	1,252	1,436	1,285	(7.55)	110	629K	808M
1396/06/12	1,498	1,349	1,498	1,390	(2.04)	68	70K	97M
1396/06/11	1,442	1,411	1,449	1,419	(1.25)	28	58K	82M
1396/06/08	1,380	1,380	1,568	1,437	(3.23)	43	141K	203M
1396/06/07	1,516	1,450	1,547	1,485	1.64	60	316K	469M
1396/06/06	1,538	1,450	1,538	1,461	(1.35)	43	183K	267M
1396/06/05	1,589	1,453	1,589	1,481	(2.82)	91	529K	783M
1396/06/04	1,590	1,383	1,590	1,524	(0.72)	113	520K	792M
1396/06/01	1,550	1,512	1,740	1,535	(8.63)	192	1M	2B
1396/05/31	1,598	1,597	1,692	1,680	9.16	301	2M	4B
1396/05/30	1,580	1,480	1,620	1,539	3.15	98	698K	1B
1396/05/29	1,579	1,450	1,579	1,492	1.02	17	64K	95M
1396/05/28	1,629	1,413	1,629	1,477	(5.92)	157	1M	2B
1396/05/25	1,450	1,450	1,579	1,570	9.33	292	3M	4B
1396/05/24	1,569	1,393	1,569	1,436	(6.63)	75	211K	303M
1396/05/23	1,500	1,434	1,629	1,538	(0.39)	47	353K	543M
1396/05/22	1,630	1,500	1,630	1,544	(0.06)	31	195K	302M
1396/05/21	1,497	1,497	1,799	1,545	(7.1)	190	2M	3B
1396/05/18	1,663	1,663	1,663	1,663	(9.96)	12	16K	26M
1396/05/17	1,985	1,625	1,985	1,847	2.33	139	1M	2B
1396/05/16	1,805	1,805	1,805	1,805	9.99	13	135K	243M
1396/05/15	1,641	1,641	1,641	1,641	9.99	13	52K	86M
1396/05/10	1,492	1,492	1,492	1,492	9.95	3	31K	47M
1396/05/09	1,357	1,357	1,357	1,357	9.97	5	49K	66M
1396/05/08	1,234	1,234	1,234	1,234	9.98	12	27K	33M
1396/05/07	1,122	1,119	1,122	1,122	10.00	46	512K	574M
1396/05/04	1,038	920	1,039	1,020	7.94	72	632K	644M
1396/05/03	945	945	945	945	27.02	27	433K	410M
1396/04/26	715	711	770	744	(5.82)	6	29K	22M
1396/04/25	797	770	797	790	4.36	11	66K	52M
1396/04/24	778	712	796	757	1.61	7	15K	11M
1396/04/21	781	710	781	745	(1.46)	15	37K	27M
1396/04/20	782	706	793	756	0.93	18	44K	33M
1396/04/19	788	732	838	749	(7.87)	40	154K	115M
1396/04/18	833	723	833	813	6.27	22	54K	44M
1396/04/17	845	733	869	765	(6.02)	25	122K	94M
1396/04/14	922	809	922	814	(9.35)	76	538K	438M
1396/04/13	918	852	934	898	(0.33)	8	14K	13M
1396/04/12	853	853	955	901	(1.1)	49	153K	138M
1396/04/11	983	872	983	911	(5.89)	146	921K	839M
1396/04/10	969	900	988	968	2.98	18	42K	41M
1396/04/04	986	906	994	940	(0.74)	29	85K	80M
1396/04/03	998	901	1,000	947	1.94	19	126K	120M
1396/03/31	1,007	918	1,058	929	(8.83)	65	261K	243M
1396/03/30	1,070	930	1,070	1,019	3.66	29	246K	251M
1396/03/29	958	958	1,020	983	4.02	14	36K	36M
1396/03/28	987	891	988	945	(3.37)	6	21K	19M
1396/03/27	1,000	940	1,000	978	2.84	7	27K	26M
1396/03/24	979	914	1,028	951	1.60	42	118K	113M
1396/03/23	979	895	988	936	4.12	33	150K	140M
1396/03/22	1,000	889	1,030	899	(8.92)	34	204K	184M
1396/03/21	1,028	860	1,028	987	3.35	12	75K	74M
1396/03/20	980	860	1,008	955	4.14	18	175K	167M
1396/03/17	909	909	1,010	917	(9.12)	20	127K	117M
1396/03/16	1,029	990	1,030	1,009	(0.39)	5	7K	7M
1396/03/13	957	957	1,052	1,013	5.85	6	22K	22M
1396/03/10	956	956	960	957	9.50	6	19K	18M
1396/03/09	895	805	961	874	(0.46)	61	282K	247M
1396/03/08	889	812	896	878	(0.79)	28	165K	145M
1396/03/07	898	849	898	885	7.40	6	18K	16M
1396/03/06	998	818	998	824	(9.25)	29	123K	102M
1396/03/03	951	862	1,035	908	(3.51)	22	84K	76M
1396/03/02	951	940	951	941	8.79	16	73K	69M
1396/03/01	876	810	940	865	0.70	24	124K	107M
1396/02/31	839	778	889	859	1.42	18	43K	37M
1396/02/30	830	830	904	847	3.04	11	51K	43M
1396/02/27	849	764	853	822	(1.79)	30	91K	75M
1396/02/26	852	822	853	837	5.55	13	43K	36M
1396/02/25	851	738	851	793	(1.98)	21	71K	56M
1396/02/24	816	780	816	809	6.31	5	19K	15M
1396/02/23	839	723	839	761	(5.23)	15	45K	34M
1396/02/20	750	748	840	803	(3.37)	33	133K	107M
1396/02/19	843	820	854	831	6.81	6	49K	41M
1396/02/18	780	703	790	778	8.21	26	135K	105M
1396/02/17	819	708	819	719	(8.52)	27	87K	63M
1396/02/16	819	710	840	786	0.90	18	45K	36M
1396/02/13	775	774	797	779	4.85	8	21K	17M
1396/02/12	800	680	800	743	(1.33)	10	35K	26M
1396/02/11	780	750	780	753	0.67	12	103K	78M
1396/02/10	890	733	890	748	(8.11)	12	112K	84M
1396/02/09	858	790	858	814	4.23	23	84K	68M
1396/02/06	788	760	789	781	8.77	24	159K	124M
1396/02/04	718	718	718	718	9.95	24	153K	110M
1396/02/03	649	649	653	653	9.93	95	423K	276M
1396/02/02	530	530	599	594	8.99	51	218K	130M
1396/01/30	589	520	600	545	(4.39)	19	142K	77M
1396/01/29	580	566	580	570	(8.65)	13	86K	49M
1396/01/28	651	533	651	624	5.41	26	210K	131M
1396/01/27	592	592	592	592	9.83	14	187K	111M
1396/01/26	541	518	542	539	9.33	27	117K	63M
1396/01/23	445	445	504	493	7.41	44	199K	98M
1396/01/21	400	400	468	459	7.75	9	71K	33M
1396/01/20	423	423	460	426	(9.36)	22	94K	40M
1396/01/19	508	457	508	470	1.73	3	18K	8M
1396/01/16	464	461	464	462	9.48	12	100K	46M
1396/01/15	400	400	423	422	9.61	8	80K	34M
1396/01/14	370	370	401	385	(4.94)	5	51K	20M
1396/01/09	405	405	405	405	9.76	4	21K	9M
1396/01/08	369	369	369	369	9.82	2	11K	4M
1396/01/07	336	336	336	336	9.80	2	4K	2M
1396/01/06	306	306	306	306	9.68	1	7K	2M
1395/12/28	279	279	279	279	9.84	5	97K	27M
1395/12/25	254	254	254	254	9.96	6	78K	20M
1395/12/23	231	231	231	231	10.00	2	15K	3M
1395/12/09	210	210	210	210	(32.48)	1	155K	33M
1395/11/16	311	311	311	311	3.32	2	8K	2M
1395/10/22	311	300	311	301	(18.65)	2	175K	53M
1395/08/10	370	370	370	370	0.0	2	12K	4M
1395/08/02	370	370	370	370	0.0	1	3K	1M
1395/06/08	370	370	370	370	(0.27)	1	37K	14M
1395/05/25	371	371	371	371	0.27	1	50K	19M
1395/05/17	370	370	370	370	(15.53)	1	10K	4M
1395/04/12	490	364	490	488	34.07	3	2K	994K
1395/04/02	364	364	364	364	0.0	3	30K	11M
1395/03/04	380	361	380	364	(6.91)	3	13K	5M
1395/02/19	391	391	391	391	(13.11)	2	40K	15M
1395/02/07	450	450	450	450	12.22	1	10K	4M
1395/01/25	401	400	401	401	(4.52)	4	39K	16M
1395/01/21	420	420	420	420	(2.1)	1	13K	5M
1394/12/19	520	400	550	429	(14.2)	3	45K	19M
1394/11/25	470	470	600	500	12.61	4	44K	22M
1394/11/19	435	435	450	444	(1.33)	2	35K	15M
1394/10/28	450	450	450	450	0.0	1	2K	1M
1394/10/15	450	450	450	450	12.22	1	5K	2M
1394/09/29	401	401	401	401	(4.07)	1	23K	9M
1394/09/17	420	400	420	418	4.50	2	107K	45M
1394/09/09	400	400	400	400	(11.11)	4	103K	41M
1394/08/06	450	450	450	450	23.97	1	50K	22M
1394/07/18	364	363	364	363	2.83	2	300K	109M
1394/01/23	370	370	370	370	0.82	1	16K	6M
1393/11/20	367	367	367	367	(10.49)	1	13K	5M
1393/11/06	410	410	410	410	(0.73)	1	50K	20M
1393/10/30	415	410	415	413	0.0	6	87K	36M
1393/10/23	413	413	413	413	(8.22)	1	50K	21M
1393/10/21	450	450	450	450	7.91	1	610	274K
1393/10/20	435	417	435	417	(7.33)	4	265K	111M
1393/10/13	450	450	450	450	4.65	1	12K	5M
1393/10/10	430	430	431	430	(12.24)	2	21K	9M
1393/10/07	490	490	490	490	12.90	2	27K	13M
1393/10/06	432	432	490	434	(3.56)	3	521K	226M
1393/09/29	450	450	450	450	5.14	1	50K	22M
1393/09/25	430	425	430	428	(5.73)	2	150K	64M
1393/09/24	450	450	550	454	(12.86)	4	235K	106M
1393/09/18	510	510	550	521	(28.63)	2	14K	7M
1393/09/04	730	730	730	730	46.00	1	1K	978K
1393/09/03	500	500	500	500	0.0	2	50K	25M
1393/09/02	500	500	500	500	8.23	5	64K	32M
1393/08/21	460	460	670	462	(1.7)	2	40K	19M
1393/08/07	472	451	472	470	(7.84)	3	16K	8M
1393/08/06	510	510	510	510	(15.28)	1	50K	26M
1393/07/30	600	600	610	602	(14.61)	6	260K	157M
1393/07/29	705	705	705	705	0.0	2	36K	25M
1393/07/26	705	705	705	705	69.47	1	13K	9M
1393/07/19	410	410	599	416	1.46	3	310K	129M
1393/07/15	410	410	410	410	0.0	1	97K	40M
1393/07/14	410	410	410	410	0.0	1	200K	82M
1393/07/12	410	410	410	410	0.0	1	50	20K
1393/07/02	410	410	410	410	(0.49)	1	200	82K
1393/06/30	412	412	412	412	0.49	1	2K	1M
1393/06/29	410	410	410	410	0.0	1	2K	1M
1393/06/26	410	410	410	410	(0.73)	1	500	205K
1393/06/24	413	410	413	413	(31.17)	3	13K	5M
1393/06/17	600	600	600	600	76.47	1	13K	8M