Name: فرابورس ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فرابورس ایران
فرابورس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	7,800	7,600	7,820	7,780	2.37	3,931	121M	946B
1405/06/24	7,360	7,250	7,640	7,600	2.43	2,631	144M	1T
1405/06/23	7,600	7,250	7,690	7,420	(0.67)	5,681	210M	2T
1405/06/22	7,480	7,350	7,480	7,470	2.75	3,175	158M	1T
1405/06/21	7,050	7,040	7,320	7,270	2.25	1,999	85M	615B
1405/06/18	7,060	7,060	7,280	7,110	(2.2)	3,136	95M	676B
1405/06/17	7,300	7,150	7,300	7,270	2.54	3,395	129M	938B
1405/06/16	7,090	6,990	7,090	7,090	2.90	1,402	66M	467B
1405/06/15	6,850	6,580	6,980	6,890	1.62	4,165	202M	1T
1405/06/14	6,800	6,720	7,080	6,780	(2.02)	5,607	246M	2T
1405/06/11	6,920	6,920	6,920	6,920	(2.95)	523	33M	227B
1405/06/10	7,120	6,900	7,320	7,130	0.28	3,594	122M	869B
1405/06/09	7,090	7,090	7,280	7,110	(2.6)	4,770	198M	1T
1405/06/08	7,300	7,200	7,300	7,300	2.96	3,133	147M	1T
1405/06/07	7,300	7,200	7,300	7,300	2.96	3,133	147M	1T
1405/06/04	7,090	7,000	7,090	7,090	2.90	1,564	110M	776B
1405/06/03	6,890	6,890	6,890	6,890	2.99	651	34M	235B
1405/06/02	6,690	6,570	6,720	6,690	2.45	2,480	109M	733B
1405/06/01	6,550	6,390	6,550	6,530	2.67	3,147	157M	1T
1405/05/31	6,360	6,300	6,360	6,360	2.91	2,060	119M	755B
1405/05/28	6,210	6,160	6,280	6,180	(2.68)	4,017	172M	1T
1405/05/27	6,470	6,280	6,530	6,350	(1.85)	2,797	99M	631B
1405/05/26	6,470	6,400	6,470	6,470	2.86	2,056	132M	851B
1405/05/25	5,980	5,980	6,300	6,290	2.78	1,983	143M	900B
1405/05/24	6,420	6,090	6,420	6,120	(2.39)	2,115	66M	402B
1405/05/21	6,260	6,120	6,330	6,270	1.95	2,067	75M	469B
1405/05/20	6,260	6,120	6,330	6,270	1.95	2,067	75M	469B
1405/05/19	6,110	6,110	6,260	6,150	(2.23)	2,841	96M	588B
1405/05/18	6,460	6,270	6,490	6,290	(2.63)	1,389	53M	336B
1405/05/17	6,460	6,410	6,460	6,460	2.87	1,334	79M	511B
1405/05/14	6,280	6,230	6,280	6,280	2.95	1,617	86M	537B
1405/05/13	6,100	6,070	6,100	6,100	2.87	1,156	68M	417B
1405/05/12	6,100	6,070	6,100	6,100	2.87	1,156	68M	417B
1405/05/11	5,940	5,880	5,940	5,930	2.77	1,754	68M	402B
1405/05/10	5,730	5,730	5,990	5,770	(2.2)	1,801	57M	330B
1405/05/07	5,900	5,900	5,950	5,900	(2.96)	959	39M	229B
1405/05/06	6,050	6,040	6,200	6,080	(2.25)	2,268	65M	397B
1405/05/05	6,500	6,180	6,500	6,220	(2.35)	2,747	86M	535B
1405/05/04	6,370	6,350	6,370	6,370	2.91	1,058	75M	475B
1405/05/03	6,280	6,130	6,480	6,190	(1.9)	1,537	47M	288B
1405/04/31	6,500	6,300	6,500	6,310	(2.77)	2,036	74M	467B
1405/04/30	6,440	6,440	6,490	6,490	2.85	1,539	67M	437B
1405/04/29	6,220	6,100	6,460	6,310	0.48	2,785	78M	493B
1405/04/28	6,280	6,280	6,380	6,280	(2.94)	3,270	238M	1T
1405/04/27	6,470	6,470	6,470	6,470	(2.85)	72	3M	21B
1405/04/24	6,660	6,660	6,780	6,660	(2.92)	1,312	90M	597B
1405/04/23	6,860	6,860	6,860	6,860	(2.97)	288	16M	112B
1405/04/22	7,460	7,040	7,460	7,070	(2.48)	2,539	132M	930B
1405/04/16	7,320	7,320	7,320	7,320	2.95	800	56M	410B
1405/04/15	7,110	7,110	7,110	7,110	2.89	641	39M	278B
1405/04/14	7,110	7,110	7,110	7,110	2.89	641	39M	278B
1405/04/13	7,110	7,110	7,110	7,110	2.89	641	39M	278B
1405/04/10	7,110	7,110	7,110	7,110	2.89	641	39M	278B
1405/04/09	6,910	6,910	6,910	6,910	2.98	633	48M	329B
1405/04/08	6,710	6,610	6,710	6,710	2.91	1,441	106M	711B
1405/04/07	6,590	6,310	6,690	6,520	0.31	4,905	183M	1T
1405/04/06	6,500	6,400	6,500	6,500	2.85	1,519	95M	620B
1405/04/03	6,320	6,320	6,320	6,320	2.93	347	23M	145B
1405/04/01	5,900	5,900	6,140	6,140	2.85	2,191	220M	1T
1405/03/31	6,080	5,740	6,080	5,970	1.02	4,319	294M	2T
1405/03/30	5,920	5,630	5,920	5,910	2.78	3,726	220M	1T
1405/03/27	5,770	5,630	5,770	5,750	2.50	1,701	93M	536B
1405/03/26	5,630	5,470	5,630	5,610	2.56	3,963	220M	1T
1405/03/25	5,470	5,470	5,470	5,470	2.82	409	31M	171B
1405/03/24	5,320	5,320	5,320	5,320	2.90	355	27M	143B
1405/03/23	5,170	5,170	5,170	5,170	2.99	319	34M	177B
1405/03/20	5,022	4,900	5,022	5,020	2.95	1,221	61M	305B
1405/03/19	4,876	4,876	4,876	4,876	3.00	341	26M	126B
1405/03/18	4,734	4,734	4,849	4,734	(2.99)	958	56M	267B
1405/03/17	4,880	4,860	4,881	4,880	2.98	475	28M	136B
1405/03/16	4,750	4,606	4,850	4,739	(0.19)	1,646	53M	249B
1405/03/13	4,764	4,686	4,764	4,748	2.64	2,510	88M	419B
1405/03/12	4,651	4,486	4,652	4,626	2.41	1,847	75M	347B
1405/03/11	4,519	4,421	4,519	4,517	2.94	1,678	111M	500B
1405/03/10	4,388	4,388	4,388	4,388	2.98	183	20M	89B
1405/03/09	4,261	4,261	4,261	4,261	3.00	178	16M	68B
1405/03/06	4,140	4,100	4,145	4,137	2.78	800	56M	232B
1405/03/05	4,140	4,100	4,145	4,137	2.78	800	56M	232B
1405/03/04	4,025	4,025	4,025	4,025	2.99	166	15M	58B
1405/03/03	3,908	3,908	3,908	3,908	2.98	72	3M	11B
1405/03/02	3,795	3,795	3,795	3,795	2.99	104	4M	15B
1405/02/30	3,590	3,590	3,691	3,685	2.82	1,116	41M	151B
1405/02/29	3,469	3,469	3,683	3,584	0.22	3,570	194M	695B
1404/12/09	3,471	3,469	3,610	3,538	(1.06)	297	8M	28B
1404/12/06	3,595	3,510	3,607	3,576	2.11	637	21M	75B
1404/12/05	3,578	3,411	3,580	3,502	(0.4)	575	22M	77B
1404/12/04	3,542	3,440	3,544	3,516	2.18	719	18M	63B
1404/12/03	3,440	3,440	3,498	3,441	(2.96)	1,060	41M	141B
1404/12/02	3,546	3,546	3,546	3,546	(2.98)	246	16M	58B
1404/11/29	3,805	3,639	3,809	3,655	(2.56)	731	18M	67B
1404/11/28	3,692	3,692	3,789	3,751	1.41	517	14M	51B
1404/11/27	3,691	3,691	3,800	3,699	(2.79)	949	36M	133B
1404/11/26	3,805	3,805	3,899	3,805	(2.98)	311	13M	49B
1404/11/25	3,926	3,782	4,005	3,922	0.85	866	27M	105B
1404/11/21	3,877	3,877	4,038	3,889	(2.68)	1,013	30M	117B
1404/11/20	4,000	3,995	4,023	3,996	(2.96)	396	19M	76B
1404/11/19	4,258	4,010	4,258	4,118	(0.39)	1,431	51M	209B
1404/11/18	4,134	4,101	4,134	4,134	2.99	551	27M	112B
1404/11/14	4,152	3,999	4,190	4,014	(2.62)	1,134	42M	170B
1404/11/13	4,139	4,100	4,150	4,122	2.23	806	21M	88B
1404/11/12	4,018	4,018	4,115	4,032	(2.66)	1,545	51M	205B
1404/11/11	4,191	4,115	4,280	4,142	(2.36)	523	19M	79B
1404/11/08	4,239	4,239	4,298	4,242	(2.93)	2,084	97M	413B
1404/11/07	4,370	4,370	4,370	4,370	(3.0)	330	20M	86B
1404/11/06	4,505	4,505	4,505	4,505	(2.99)	146	6M	28B
1404/11/05	4,644	4,644	4,644	4,644	(2.99)	224	12M	57B
1404/11/04	4,786	4,786	4,850	4,787	(2.96)	793	42M	203B
1404/11/01	4,900	4,834	4,937	4,933	2.90	721	34M	168B
1404/10/30	4,715	4,575	4,815	4,794	2.55	1,643	72M	345B
1404/10/29	4,686	4,570	4,699	4,675	2.45	1,797	58M	271B
1404/10/28	4,563	4,490	4,563	4,563	2.98	868	43M	198B
1404/10/24	4,422	4,422	4,572	4,431	(2.79)	1,699	78M	348B
1404/10/23	4,797	4,535	4,797	4,558	(2.5)	2,182	119M	542B
1404/10/22	4,640	4,600	4,697	4,675	2.50	1,481	61M	284B
1404/10/21	4,545	4,545	4,668	4,561	(2.65)	2,946	127M	580B
1404/10/20	4,685	4,685	4,685	4,685	(2.98)	541	44M	205B
1404/10/17	5,092	4,811	5,092	4,829	(2.62)	1,587	62M	298B
1404/10/16	4,960	4,880	4,960	4,959	2.97	982	55M	275B
1404/10/15	4,650	4,650	4,818	4,816	2.95	1,094	51M	247B
1404/10/14	4,677	4,677	4,797	4,678	(2.97)	1,750	132M	618B
1404/10/10	4,813	4,813	4,885	4,821	(2.82)	3,778	159M	767B
1404/10/09	4,961	4,961	4,961	4,961	(2.99)	171	4M	21B
1404/10/08	5,250	5,101	5,349	5,114	(2.74)	1,725	68M	347B
1404/10/07	5,270	5,143	5,291	5,258	2.36	2,403	72M	379B
1404/10/06	5,149	5,030	5,150	5,137	2.74	2,514	84M	432B
1404/10/03	4,997	4,876	5,017	5,000	2.65	2,218	72M	359B
1404/10/02	4,805	4,724	4,931	4,871	1.73	2,040	52M	254B
1404/10/01	4,780	4,721	4,925	4,788	(1.62)	3,170	88M	423B
1404/09/30	4,870	4,788	4,905	4,867	2.18	3,496	101M	493B
1404/09/29	4,763	4,711	4,763	4,763	2.98	721	32M	151B
1404/09/26	4,440	4,440	4,646	4,625	2.53	2,410	96M	446B
1404/09/25	4,649	4,412	4,684	4,511	(0.81)	2,681	89M	401B
1404/09/24	4,519	4,490	4,551	4,548	2.92	2,031	90M	409B
1404/09/23	4,433	4,311	4,433	4,419	2.67	2,742	141M	624B
1404/09/22	4,304	4,304	4,304	4,304	2.99	454	15M	66B
1404/09/19	4,173	4,070	4,183	4,179	2.88	697	37M	155B
1404/09/18	4,062	4,060	4,062	4,062	2.99	702	40M	163B
1404/09/17	3,765	3,765	3,990	3,944	1.81	1,289	56M	219B
1404/09/16	4,000	3,803	4,000	3,874	(1.17)	1,621	36M	140B
1404/09/15	3,870	3,859	3,924	3,920	2.89	872	28M	108B
1404/09/12	3,761	3,761	3,859	3,810	(0.03)	1,074	32M	120B
1404/09/11	3,720	3,710	3,880	3,811	0.66	902	28M	108B
1404/09/10	3,730	3,703	3,815	3,786	2.21	1,017	28M	107B
1404/09/09	3,757	3,666	3,777	3,704	(1.38)	1,084	27M	99B
1404/09/08	3,780	3,737	3,899	3,756	(2.49)	1,297	35M	131B
1404/09/05	3,965	3,806	3,965	3,852	(1.81)	1,407	37M	143B
1404/09/04	3,881	3,851	3,934	3,923	2.70	775	25M	97B
1404/09/02	3,741	3,741	3,855	3,820	1.17	1,353	43M	165B
1404/09/01	3,720	3,720	3,840	3,776	0.88	888	23M	87B
1404/08/28	3,790	3,719	3,830	3,743	(1.47)	1,212	25M	93B
1404/08/27	3,840	3,792	3,865	3,799	(2.81)	1,202	37M	141B
1404/08/26	3,957	3,810	3,989	3,909	0.51	1,111	28M	110B
1404/08/25	3,811	3,751	3,909	3,889	2.45	790	24M	93B
1404/08/24	3,838	3,720	3,840	3,796	0.48	894	28M	106B
1404/08/21	3,780	3,710	3,849	3,778	(0.74)	1,145	30M	113B
1404/08/20	3,852	3,725	3,888	3,806	(0.89)	1,395	37M	140B
1404/08/19	3,840	3,840	3,880	3,840	(2.98)	1,889	88M	337B
1404/08/18	4,000	3,957	4,030	3,958	(2.97)	463	15M	58B
1404/08/17	4,105	3,960	4,180	4,079	0.49	1,269	35M	144B
1404/08/14	4,044	4,044	4,130	4,059	(2.64)	2,268	72M	291B
1404/08/13	4,280	4,167	4,280	4,169	(2.93)	1,480	46M	192B
1404/08/12	4,310	4,200	4,419	4,295	(0.74)	2,041	47M	201B
1404/08/11	4,279	4,279	4,397	4,327	(1.9)	2,215	62M	269B
1404/08/10	4,436	4,260	4,436	4,411	2.41	2,136	99M	436B
1404/08/07	4,307	4,307	4,307	4,307	2.99	512	20M	87B
1404/08/06	4,290	4,133	4,290	4,182	0.38	1,365	33M	138B
1404/08/05	4,210	4,080	4,257	4,166	0.19	1,869	53M	219B
1404/08/04	4,158	4,145	4,158	4,158	3.00	1,079	60M	250B
1404/08/03	3,999	3,901	4,060	4,037	2.41	1,565	77M	310B
1404/07/30	3,987	3,850	3,987	3,942	1.39	1,017	25M	99B
1404/07/29	3,939	3,810	3,997	3,888	(0.56)	1,074	31M	122B
1404/07/28	3,900	3,835	3,999	3,910	(0.74)	1,529	34M	132B
1404/07/27	3,956	3,881	3,956	3,939	2.55	1,759	67M	262B
1404/07/26	3,820	3,820	3,846	3,841	2.87	427	11M	43B
1404/07/23	3,741	3,729	3,802	3,734	(2.86)	1,491	41M	153B
1404/07/22	3,888	3,803	3,959	3,844	(1.94)	1,946	45M	175B
1404/07/21	4,018	3,822	4,018	3,920	0.28	2,537	59M	230B
1404/07/20	3,834	3,833	3,917	3,909	2.79	1,169	44M	173B
1404/07/19	3,758	3,727	3,834	3,803	2.15	1,061	26M	97B
1404/07/16	3,840	3,698	3,849	3,723	(2.33)	1,634	44M	165B
1404/07/15	3,631	3,630	3,831	3,812	2.47	1,695	82M	311B
1404/07/14	3,770	3,599	3,807	3,720	0.62	2,112	73M	273B
1404/07/13	3,697	3,650	3,697	3,697	2.98	942	72M	266B
1404/07/12	3,531	3,531	3,592	3,590	2.92	265	9M	34B
1404/07/09	3,570	3,455	3,609	3,488	(2.05)	1,663	48M	167B
1404/07/08	3,574	3,488	3,574	3,561	2.62	2,452	139M	495B
1404/07/07	3,470	3,470	3,470	3,470	3.00	159	6M	22B
1404/07/06	3,369	3,369	3,369	3,369	3.00	218	8M	26B
1404/07/05	3,271	3,271	3,271	3,271	2.99	206	6M	21B
1404/06/25	3,821	3,801	3,859	3,802	(2.96)	744	31M	118B
1404/06/24	4,009	3,827	4,022	3,918	0.33	1,231	37M	144B
1404/06/23	3,800	3,755	3,907	3,905	2.93	1,015	45M	174B
1404/06/22	3,879	3,730	3,879	3,794	(1.09)	876	21M	79B
1404/06/18	3,943	3,744	3,943	3,836	(0.6)	1,584	40M	153B
1404/06/17	3,848	3,785	3,860	3,859	2.96	1,912	87M	336B
1404/06/16	3,565	3,565	3,772	3,748	2.32	1,257	45M	170B
1404/06/15	3,701	3,541	3,701	3,663	1.92	1,188	35M	127B
1404/06/12	3,594	3,594	3,594	3,594	2.98	314	11M	40B
1404/06/11	3,490	3,440	3,491	3,490	2.95	317	13M	47B
1404/06/09	3,276	3,260	3,401	3,390	2.67	478	13M	45B
1404/06/08	3,298	3,298	3,359	3,302	(2.88)	769	24M	80B
1404/06/05	3,384	3,282	3,462	3,400	1.13	692	16M	53B
1404/06/04	3,446	3,355	3,446	3,362	(2.78)	985	24M	82B
1404/06/03	3,501	3,448	3,600	3,458	(2.7)	830	24M	83B
1404/06/01	3,530	3,490	3,630	3,554	0.14	578	10M	35B
1404/05/29	3,545	3,545	3,640	3,549	(2.87)	1,137	45M	158B
1404/05/28	3,691	3,573	3,720	3,654	(0.65)	556	9M	32B
1404/05/27	3,689	3,603	3,689	3,678	2.68	752	21M	76B
1404/05/26	3,588	3,521	3,607	3,582	2.28	218	4M	15B
1404/05/25	3,481	3,480	3,598	3,502	(2.37)	796	17M	60B
1404/05/22	3,600	3,584	3,730	3,587	(2.9)	835	24M	87B
1404/05/21	3,755	3,692	3,755	3,694	(2.94)	1,006	45M	165B
1404/05/20	3,820	3,764	3,890	3,806	(1.91)	795	24M	91B
1404/05/19	3,975	3,850	3,975	3,880	0.23	626	19M	72B
1404/05/18	3,800	3,800	3,882	3,871	2.71	887	21M	80B
1404/05/15	3,752	3,730	3,821	3,769	(1.98)	845	25M	94B
1404/05/14	4,035	3,812	4,035	3,845	(2.14)	1,443	64M	244B
1404/05/13	3,839	3,820	3,952	3,929	2.40	1,329	40M	157B
1404/05/12	3,850	3,800	3,996	3,837	(2.04)	1,298	34M	129B
1404/05/11	3,909	3,909	4,007	3,917	(2.78)	1,657	38M	149B
1404/05/08	4,026	4,026	4,127	4,029	(2.92)	1,669	37M	149B
1404/05/07	4,150	4,150	4,150	4,150	(2.99)	230	5M	22B
1404/05/06	4,450	4,277	4,450	4,278	(2.97)	646	24M	104B
1404/05/05	4,500	4,399	4,540	4,409	(2.78)	1,139	36M	160B
1404/05/04	4,597	4,492	4,678	4,535	(2.05)	1,646	42M	189B
1404/05/01	4,640	4,601	4,750	4,630	(2.38)	1,421	36M	168B
1404/04/31	4,783	4,699	4,810	4,743	0.13	1,507	61M	292B
1404/04/30	4,649	4,649	4,790	4,737	0.51	1,480	34M	160B
1404/04/29	4,865	4,668	4,880	4,713	(2.06)	1,894	43M	202B
1404/04/28	4,681	4,681	4,816	4,812	2.91	1,364	50M	240B
1404/04/25	4,597	4,501	4,694	4,676	2.59	1,552	45M	209B
1404/04/24	4,600	4,500	4,663	4,558	0.26	1,089	20M	90B
1404/04/23	4,480	4,470	4,639	4,546	(0.61)	1,743	27M	122B
1404/04/22	4,630	4,544	4,739	4,574	(2.35)	2,691	59M	272B
1404/04/21	4,672	4,626	4,859	4,684	(0.76)	2,648	52M	243B
1404/04/18	4,680	4,680	4,680	4,720	(2.07)	190	4M	17B
1404/04/17	4,820	4,820	4,840	4,820	(2.82)	329	7M	32B
1404/04/16	5,220	4,940	5,220	4,960	(2.55)	2,391	84M	418B
1404/04/11	5,060	5,060	5,200	5,090	(2.3)	3,098	184M	937B
1404/04/10	5,080	5,080	5,080	5,210	(0.38)	49	803K	4B
1404/04/09	5,090	5,090	5,090	5,230	(0.19)	55	411K	2B
1404/04/08	5,210	5,210	5,210	5,240	(2.42)	93	4M	22B
1404/04/07	5,290	5,290	5,290	5,370	(1.47)	70	3M	15B
1404/03/21	5,450	5,450	5,550	5,450	(2.85)	890	21M	114B
1404/03/20	5,610	5,610	5,610	5,610	(2.94)	273	6M	31B
1404/03/12	5,890	5,710	5,920	5,800	0.87	1,639	31M	178B
1404/03/11	5,820	5,750	5,890	5,750	(2.87)	1,490	29M	169B
1404/03/10	6,080	5,820	6,080	5,920	(0.84)	940	12M	73B
1404/03/07	5,980	5,850	6,050	5,970	0.84	1,295	20M	120B
1404/03/06	6,030	5,730	6,060	5,920	0.34	1,814	32M	192B
1404/03/05	5,910	5,870	6,180	5,900	(2.48)	2,725	61M	357B
1404/03/04	6,130	6,030	6,190	6,050	(2.58)	642	11M	65B
1404/03/03	6,340	6,150	6,490	6,210	(2.05)	3,599	70M	436B
1404/02/31	6,330	6,330	6,330	6,340	(2.76)	351	5M	32B
1404/02/30	6,630	6,520	6,630	6,520	(2.98)	646	10M	64B
1404/02/29	6,850	6,550	6,910	6,720	0.15	3,169	63M	425B
1404/02/28	6,720	6,540	6,780	6,710	1.82	1,956	40M	268B
1404/02/27	6,720	6,520	6,790	6,590	(1.93)	3,226	96M	631B
1404/02/24	6,700	6,660	6,990	6,720	(2.04)	3,029	56M	379B
1404/02/23	6,910	6,700	6,910	6,860	2.24	3,107	98M	669B
1404/02/22	6,710	6,710	6,710	6,710	2.91	337	8M	52B
1404/02/21	6,520	6,520	6,550	6,520	(2.98)	1,876	50M	323B
1404/02/20	6,720	6,720	6,720	6,720	(2.89)	554	10M	67B
1404/02/17	7,030	6,710	7,040	6,920	1.17	4,027	78M	538B
1404/02/16	6,850	6,530	6,910	6,840	1.94	4,649	119M	814B
1404/02/15	6,760	6,530	6,760	6,710	2.13	3,077	86M	576B
1404/02/14	6,370	6,370	6,740	6,570	0.15	4,051	97M	639B
1404/02/13	6,560	6,560	6,690	6,560	(2.96)	2,347	72M	473B
1404/02/10	6,760	6,710	6,760	6,760	2.89	1,540	61M	414B
1404/02/09	6,570	6,410	6,580	6,570	2.82	1,109	36M	236B
1404/02/08	6,370	6,330	6,410	6,390	2.57	1,072	22M	144B
1404/02/07	6,050	6,030	6,390	6,230	0.32	4,017	112M	699B
1404/02/06	6,240	6,030	6,240	6,210	2.48	2,419	62M	387B
1404/02/03	6,000	5,820	6,110	6,060	2.02	3,279	77M	467B
1404/02/02	5,900	5,810	5,970	5,940	2.41	2,211	64M	378B
1404/02/01	5,800	5,800	5,800	5,800	2.84	517	17M	101B
1404/01/31	5,650	5,650	5,650	5,640	2.73	167	5M	28B
1404/01/30	5,490	5,490	5,490	5,490	2.89	406	14M	78B
1404/01/27	5,194	5,116	5,349	5,336	2.73	1,073	34M	181B
1404/01/26	5,300	5,075	5,310	5,194	(0.59)	2,408	43M	222B
1404/01/25	5,225	5,190	5,225	5,225	3.00	1,071	39M	202B
1404/01/24	5,073	5,073	5,073	5,073	2.98	213	10M	48B
1404/01/23	4,901	4,840	4,980	4,926	1.80	1,161	21M	101B
1404/01/20	4,898	4,759	4,898	4,839	1.75	1,353	31M	150B
1404/01/19	4,756	4,756	4,756	4,756	2.99	257	9M	43B
1404/01/18	4,720	4,601	4,769	4,618	(2.64)	1,130	22M	101B
1404/01/17	4,747	4,725	4,850	4,743	(2.63)	1,227	20M	95B
1404/01/16	4,999	4,777	4,999	4,871	(0.37)	1,273	21M	101B
1404/01/10	4,800	4,777	4,937	4,889	1.98	1,156	18M	90B
1404/01/09	4,870	4,778	4,870	4,794	(2.66)	1,285	21M	100B
1404/01/06	5,015	4,860	5,015	4,925	1.15	1,081	19M	95B
1404/01/05	4,733	4,733	4,874	4,869	2.87	741	22M	109B
1403/12/28	4,733	4,733	4,733	4,733	(2.99)	313	8M	39B
1403/12/27	4,900	4,834	4,980	4,879	(2.09)	1,058	21M	102B
1403/12/26	4,996	4,851	4,996	4,983	2.72	1,757	45M	226B
1403/12/25	4,851	4,851	4,851	4,851	2.99	297	10M	46B
1403/12/22	4,510	4,510	4,740	4,710	2.17	1,414	29M	134B
1403/12/21	4,700	4,600	4,760	4,610	(2.74)	1,079	21M	97B
1403/12/20	4,710	4,710	4,930	4,740	(2.27)	2,352	45M	215B
1403/12/19	4,850	4,850	4,850	4,850	(2.81)	398	5M	25B
1403/12/18	5,020	4,970	5,110	4,990	(2.54)	505	8M	40B
1403/12/15	5,120	5,110	5,240	5,120	(2.66)	1,477	30M	154B
1403/12/14	5,240	5,220	5,460	5,260	(2.23)	1,554	30M	156B
1403/12/13	5,380	5,380	5,380	5,380	(2.89)	282	9M	51B
1403/12/12	5,430	5,410	5,610	5,540	0.91	1,354	22M	121B
1403/12/11	5,340	5,300	5,560	5,490	1.29	1,421	34M	187B
1403/12/08	5,440	5,290	5,540	5,420	(0.37)	1,735	28M	154B
1403/12/07	5,450	5,350	5,450	5,440	2.64	1,937	46M	250B
1403/12/06	5,280	5,260	5,300	5,300	2.91	583	16M	82B
1403/12/05	5,070	5,070	5,150	5,150	3.00	1,180	31M	161B
1403/12/04	5,110	4,990	5,120	5,000	(2.72)	1,515	27M	135B
1403/12/01	5,230	5,040	5,290	5,140	(0.96)	1,592	23M	120B
1403/11/30	5,130	5,130	5,290	5,190	0.39	1,214	24M	125B
1403/11/29	5,120	5,120	5,310	5,170	(1.9)	2,490	45M	231B
1403/11/28	5,270	5,270	5,270	5,270	(2.95)	492	13M	71B
1403/11/27	5,430	5,430	5,430	5,430	(2.86)	278	8M	45B
1403/11/23	5,650	5,580	5,710	5,590	(2.78)	1,003	17M	96B
1403/11/21	5,540	5,540	5,870	5,750	0.88	2,505	47M	272B
1403/11/17	5,740	5,560	5,840	5,700	(0.52)	1,379	21M	121B
1403/11/16	5,560	5,560	5,740	5,730	2.69	1,009	26M	151B
1403/11/15	5,600	5,520	5,730	5,580	(1.93)	1,924	22M	122B
1403/11/14	5,670	5,590	5,850	5,690	(1.22)	2,091	29M	167B
1403/11/13	5,850	5,750	5,910	5,760	(2.7)	1,444	28M	163B
1403/11/10	6,140	5,880	6,150	5,920	(2.31)	2,289	41M	243B
1403/11/08	6,100	6,030	6,180	6,060	(2.42)	1,321	18M	112B
1403/11/07	6,480	6,150	6,480	6,210	(1.9)	1,929	30M	189B
1403/11/06	6,530	6,200	6,530	6,330	(0.78)	1,784	25M	160B
1403/11/03	6,330	6,310	6,400	6,380	2.57	1,798	36M	228B
1403/11/02	6,110	6,050	6,350	6,220	0.0	1,813	27M	166B
1403/11/01	6,340	6,130	6,470	6,220	(1.43)	1,604	27M	170B
1403/10/30	6,100	6,100	6,380	6,310	1.77	2,453	46M	291B
1403/10/29	6,330	6,150	6,360	6,200	(2.05)	2,157	38M	236B
1403/10/26	6,480	6,230	6,480	6,330	(0.47)	2,705	40M	253B
1403/10/24	6,300	6,300	6,540	6,360	(2.0)	3,405	48M	307B
1403/10/23	6,490	6,490	6,590	6,490	(2.99)	1,126	19M	125B
1403/10/22	6,980	6,650	7,010	6,690	(2.34)	3,557	71M	474B
1403/10/19	6,850	6,710	6,940	6,850	1.63	3,845	80M	546B
1403/10/18	6,700	6,620	6,790	6,740	2.12	3,160	61M	410B
1403/10/17	6,470	6,430	6,720	6,600	(0.15)	2,910	46M	305B
1403/10/16	6,790	6,570	6,790	6,610	(2.36)	4,348	77M	507B
1403/10/15	6,680	6,680	6,770	6,770	2.89	1,635	35M	240B
1403/10/12	6,690	6,470	6,730	6,580	(1.2)	4,340	57M	377B
1403/10/11	6,650	6,450	6,700	6,660	2.30	3,877	97M	643B
1403/10/10	6,300	6,210	6,550	6,510	2.36	4,065	116M	752B
1403/10/09	6,400	6,330	6,520	6,360	(2.45)	3,830	71M	452B
1403/10/08	6,770	6,510	6,790	6,520	(2.83)	5,833	135M	880B
1403/10/05	6,800	6,700	6,860	6,710	(2.75)	4,222	96M	641B
1403/10/04	7,030	6,740	7,030	6,900	1.02	3,330	66M	455B
1403/10/03	6,750	6,650	7,000	6,830	(0.29)	3,964	68M	463B
1403/10/02	7,150	6,800	7,150	6,850	(2.28)	4,927	106M	727B
1403/10/01	7,010	6,910	7,020	7,010	2.79	710	13M	91B
1403/09/28	6,770	6,770	7,050	6,820	(2.15)	4,210	92M	631B
1403/09/27	6,940	6,940	7,120	6,970	(2.52)	2,536	56M	389B
1403/09/26	7,250	6,850	7,250	7,150	1.56	6,401	162M	1T
1403/09/25	7,040	7,000	7,040	7,040	2.92	1,726	58M	410B
1403/09/24	6,890	6,890	6,890	6,840	2.24	416	4M	28B
1403/09/21	6,570	6,550	6,760	6,690	1.83	3,201	64M	431B
1403/09/20	6,570	6,450	6,570	6,570	2.98	3,751	133M	875B
1403/09/19	6,380	6,380	6,380	6,380	2.90	456	15M	93B
1403/09/18	6,150	5,970	6,330	6,200	0.81	4,067	85M	528B
1403/09/17	6,210	6,000	6,210	6,150	1.99	6,248	169M	1T
1403/09/14	5,980	5,890	6,050	6,030	2.55	1,430	61M	371B
1403/09/13	5,880	5,800	5,880	5,880	2.98	1,967	85M	499B
1403/09/12	5,710	5,710	5,710	5,710	2.88	557	19M	108B
1403/09/11	5,590	5,530	5,650	5,550	(2.63)	1,230	40M	222B
1403/09/10	5,800	5,500	5,820	5,700	0.71	3,327	78M	444B
1403/09/07	5,550	5,450	5,680	5,660	2.54	2,544	82M	463B
1403/09/06	5,560	5,370	5,560	5,520	2.22	4,567	171M	942B
1403/09/05	5,400	5,350	5,400	5,400	2.86	820	23M	123B
1403/09/04	5,210	5,160	5,260	5,250	2.74	1,081	29M	154B
1403/09/03	5,090	4,950	5,170	5,110	1.55	2,504	47M	239B
1403/08/30	5,012	5,010	5,160	5,032	(2.56)	2,223	56M	283B
1403/08/29	5,244	4,950	5,244	5,164	1.41	3,816	112M	577B
1403/08/28	5,100	4,982	5,101	5,092	2.81	733	26M	134B
1403/08/27	4,962	4,860	4,962	4,953	2.80	3,195	105M	520B
1403/08/26	4,849	4,849	4,849	4,818	2.34	233	4M	20B
1403/08/23	4,597	4,500	4,732	4,708	2.46	910	24M	112B
1403/08/22	4,510	4,384	4,630	4,595	2.20	1,749	45M	208B
1403/08/21	4,506	4,406	4,506	4,496	2.77	2,107	56M	253B
1403/08/20	4,375	4,375	4,375	4,375	2.99	185	5M	24B
1403/08/19	4,249	4,170	4,250	4,248	2.93	263	6M	24B
1403/08/16	4,068	4,038	4,275	4,127	(0.84)	1,888	31M	130B
1403/08/15	4,250	4,094	4,280	4,162	(0.74)	1,273	13M	55B
1403/08/14	4,189	4,189	4,280	4,193	(2.89)	1,619	39M	163B
1403/08/13	4,283	4,283	4,283	4,318	(2.2)	230	4M	17B
1403/08/12	4,371	4,339	4,579	4,415	(1.3)	2,128	39M	173B
1403/08/09	4,406	4,406	4,610	4,473	(1.52)	1,817	41M	183B
1403/08/08	4,542	4,542	4,550	4,542	(2.99)	352	7M	30B
1403/08/07	4,828	4,550	4,828	4,682	(0.13)	3,157	64M	300B
1403/08/06	4,688	4,688	4,688	4,688	2.99	259	9M	42B
1403/08/05	4,362	4,362	4,604	4,552	1.83	824	23M	105B
1403/08/02	4,361	4,361	4,361	4,470	(0.56)	117	994K	4B
1403/08/01	4,397	4,397	4,397	4,495	(0.82)	154	1M	6B
1403/07/30	4,471	4,471	4,471	4,532	(1.67)	171	3M	13B
1403/07/29	4,489	4,489	4,489	4,609	(0.39)	77	703K	3B
1403/07/28	4,521	4,521	4,521	4,627	(0.71)	119	1M	6B
1403/07/25	4,620	4,620	4,620	4,660	(2.1)	222	4M	17B
1403/07/24	4,660	4,660	4,660	4,760	(0.83)	134	1M	7B
1403/07/23	4,790	4,790	4,790	4,800	(2.64)	238	5M	23B
1403/07/22	5,020	4,900	5,120	4,930	(2.38)	942	15M	72B
1403/07/21	5,030	5,030	5,140	5,050	(2.51)	2,847	62M	312B
1403/07/18	5,140	5,140	5,140	5,180	(0.19)	86	1M	7B
1403/07/17	5,150	5,150	5,150	5,190	(0.19)	91	812K	4B
1403/07/16	5,150	5,150	5,150	5,200	0.0	47	133K	683M
1403/07/15	5,150	5,150	5,150	5,200	0.0	23	182K	937M
1403/07/14	5,150	5,150	5,150	5,200	0.0	32	230K	1B
1403/07/11	5,150	5,150	5,150	5,200	0.0	40	192K	989M
1403/07/10	5,150	5,150	5,150	5,200	0.0	44	420K	2B
1403/07/09	5,180	5,180	5,180	5,200	(0.57)	149	3M	15B
1403/07/08	5,230	5,230	5,230	5,230	(0.95)	192	5M	27B
1403/07/07	5,230	5,230	5,230	5,280	0.0	51	388K	2B
1403/07/04	5,440	5,260	5,440	5,280	(2.58)	2,705	57M	302B
1403/07/03	5,320	5,210	5,430	5,420	2.65	1,401	48M	260B
1403/07/02	5,120	5,070	5,310	5,280	2.33	1,175	19M	102B
1403/07/01	5,220	5,120	5,290	5,160	(2.09)	1,800	32M	164B
1403/06/28	5,240	5,110	5,370	5,270	0.96	1,831	37M	195B
1403/06/27	5,070	5,070	5,230	5,220	2.76	1,571	21M	110B
1403/06/26	4,960	4,880	5,120	5,080	2.01	1,559	25M	126B
1403/06/25	4,940	4,920	5,080	4,980	(1.78)	1,643	27M	135B
1403/06/24	5,150	4,890	5,150	5,070	1.22	1,817	34M	170B
1403/06/21	5,015	4,920	5,017	5,009	2.83	577	10M	53B
1403/06/20	4,808	4,769	4,896	4,871	2.46	1,151	20M	96B
1403/06/19	4,624	4,541	4,769	4,754	2.66	1,257	29M	135B
1403/06/18	4,770	4,550	4,815	4,631	(1.26)	1,624	25M	114B
1403/06/17	4,640	4,593	4,704	4,690	2.69	1,373	32M	150B
1403/06/13	4,516	4,440	4,588	4,567	1.51	1,360	28M	127B
1403/06/11	4,516	4,417	4,516	4,499	1.60	1,928	37M	165B
1403/06/10	4,468	4,468	4,468	4,428	1.07	204	3M	13B
1403/06/07	4,308	4,302	4,394	4,381	1.69	815	17M	74B
1403/06/06	4,351	4,290	4,370	4,308	(1.58)	1,477	21M	89B
1403/06/05	4,470	4,351	4,490	4,377	(1.4)	1,614	25M	111B
1403/06/03	4,404	4,390	4,444	4,439	1.88	664	17M	77B
1403/05/31	4,348	4,348	4,400	4,357	(1.78)	1,954	36M	158B
1403/05/30	4,436	4,436	4,436	4,436	(1.99)	291	6M	26B
1403/05/29	4,670	4,488	4,670	4,526	(1.16)	1,275	20M	93B
1403/05/28	4,629	4,629	4,629	4,579	0.88	212	2M	11B
1403/05/27	4,543	4,501	4,543	4,539	1.91	271	5M	23B
1403/05/24	4,379	4,379	4,465	4,454	0.75	804	17M	77B
1403/05/23	4,385	4,385	4,385	4,421	(0.18)	75	926K	4B
1403/05/22	4,390	4,390	4,390	4,429	(0.11)	75	544K	2B
1403/05/21	4,419	4,419	4,421	4,434	(0.65)	245	3M	15B
1403/05/20	4,459	4,459	4,490	4,463	(0.91)	1,217	22M	98B
1403/05/16	4,464	4,464	4,464	4,504	(0.11)	100	539K	2B
1403/05/15	4,485	4,485	4,485	4,509	(0.46)	136	2M	11B
1403/05/14	4,529	4,529	4,569	4,530	(0.96)	701	15M	68B
1403/05/13	4,869	4,569	4,869	4,574	(5.88)	636	16M	73B
1403/05/10	4,860	4,860	4,960	4,860	(6.0)	1,619	30M	147B
1403/05/09	5,000	5,000	5,430	5,170	(1.9)	2,317	37M	192B
1403/05/08	5,270	5,270	5,350	5,270	(5.89)	903	27M	142B
1403/04/27	6,630	6,630	7,080	7,040	5.39	1,689	42M	295B
1403/04/24	6,700	6,620	6,860	6,680	(0.89)	969	9M	63B
1403/04/23	6,730	6,630	6,910	6,740	(1.89)	1,001	11M	73B
1403/04/20	6,910	6,740	7,110	6,870	(2.28)	1,044	13M	87B
1403/04/19	7,110	6,930	7,190	7,030	(2.9)	1,566	18M	127B
1403/04/18	7,110	7,050	7,420	7,240	1.97	2,594	37M	269B
1403/04/17	7,100	6,960	7,100	7,100	5.97	2,901	81M	571B
1403/04/16	6,700	6,700	6,700	6,700	5.85	204	3M	19B
1403/04/13	6,350	6,220	6,420	6,330	(0.78)	957	11M	67B
1403/04/12	6,200	6,200	6,500	6,380	2.41	902	10M	64B
1403/04/11	6,010	6,010	6,400	6,230	0.65	967	11M	66B
1403/04/10	6,320	6,160	6,460	6,190	(5.5)	1,091	18M	111B
1403/04/09	6,570	6,330	6,680	6,550	3.80	1,742	24M	158B
1403/04/06	6,310	6,310	6,310	6,310	1.94	238	3M	16B
1403/04/04	6,150	6,100	6,210	6,190	1.64	404	7M	45B
1403/04/03	6,140	6,010	6,200	6,090	(0.65)	1,060	11M	67B
1403/04/02	6,220	6,050	6,260	6,130	(0.16)	1,137	14M	86B
1403/03/30	6,090	6,060	6,160	6,140	1.66	1,084	15M	91B
1403/03/29	6,020	6,020	6,120	6,040	(1.63)	1,904	32M	193B
1403/03/27	6,140	6,140	6,140	6,140	(1.92)	603	4M	23B
1403/03/26	6,260	6,260	6,280	6,260	(1.88)	316	6M	35B
1403/03/23	6,380	6,370	6,430	6,380	(1.85)	441	6M	39B
1403/03/22	6,660	6,470	6,670	6,500	(1.52)	1,448	17M	110B
1403/03/21	6,600	6,520	6,640	6,600	1.38	440	6M	42B
1403/03/13	6,560	6,560	6,730	6,560	(1.94)	838	12M	80B
1403/03/12	6,840	6,670	6,930	6,690	(1.62)	1,607	22M	148B
1403/03/09	6,780	6,700	6,810	6,800	1.80	742	13M	91B
1403/03/08	6,570	6,570	6,690	6,680	1.83	858	17M	110B
1403/03/07	6,550	6,550	6,670	6,560	(1.8)	956	15M	98B
1403/03/06	6,680	6,680	6,680	6,680	(1.91)	307	2M	15B
1403/03/05	6,990	6,780	7,000	6,810	(1.45)	805	8M	52B
1403/03/01	6,770	6,770	7,000	6,910	0.44	855	9M	62B
1403/02/30	7,110	6,750	7,200	6,880	(5.1)	1,976	15M	102B
1403/02/29	7,440	7,140	7,440	7,250	0.42	1,255	9M	67B
1403/02/26	7,200	7,050	7,350	7,220	(1.23)	1,783	16M	118B
1403/02/25	7,340	7,180	7,450	7,310	1.25	1,158	14M	100B
1403/02/24	7,340	7,100	7,470	7,220	(3.09)	1,686	14M	99B
1403/02/23	7,500	7,310	7,650	7,450	(0.13)	1,625	14M	103B
1403/02/22	7,550	7,400	7,620	7,460	(0.8)	1,179	9M	68B
1403/02/19	7,500	7,470	7,610	7,520	(0.66)	1,181	13M	101B
1403/02/18	7,770	7,500	7,770	7,570	(1.05)	1,184	11M	86B
1403/02/17	7,760	7,590	7,780	7,650	(2.8)	1,555	12M	91B
1403/02/16	7,990	7,770	8,100	7,870	0.0	1,025	7M	58B
1403/02/12	7,790	7,790	7,950	7,870	0.13	866	8M	59B
1403/02/11	7,850	7,770	8,070	7,860	(1.38)	1,052	9M	70B
1403/02/10	8,070	7,820	8,180	7,970	(0.87)	1,604	15M	117B
1403/02/09	8,120	7,980	8,240	8,040	(2.9)	1,328	10M	76B
1403/02/08	8,200	8,110	8,460	8,280	0.98	1,723	13M	108B
1403/02/05	8,200	8,080	8,330	8,200	0.99	1,377	11M	92B
1403/02/04	8,100	8,050	8,240	8,120	(0.85)	1,469	14M	116B
1403/02/03	8,200	8,000	8,330	8,190	0.0	1,885	20M	163B
1403/02/02	8,360	8,050	8,360	8,190	3.41	2,818	27M	224B
1403/02/01	7,840	7,740	7,930	7,920	6.74	1,140	19M	147B
1403/01/29	7,370	7,370	7,420	7,420	0.95	748	14M	107B
1403/01/28	7,450	7,310	7,450	7,350	(0.41)	1,812	29M	214B
1403/01/27	7,370	7,370	7,380	7,380	0.96	478	7M	55B
1403/01/26	7,310	7,310	7,310	7,310	(0.95)	260	3M	19B
1403/01/25	7,450	7,350	7,600	7,380	(6.58)	3,063	33M	246B
1403/01/21	8,020	7,820	8,020	7,900	(1.13)	1,628	14M	111B
1403/01/20	7,950	7,870	8,140	7,990	3.50	2,028	21M	167B
1403/01/19	7,660	7,580	7,890	7,720	0.52	2,395	23M	175B
1403/01/18	8,050	7,490	8,050	7,680	(4.6)	3,663	34M	263B
1403/01/15	8,120	7,980	8,230	8,050	(0.86)	1,729	13M	102B
1403/01/14	8,010	7,930	8,450	8,120	(3.91)	2,214	19M	155B
1403/01/11	8,420	8,370	8,590	8,450	(0.47)	1,298	10M	84B
1403/01/08	8,520	8,370	8,640	8,490	(0.59)	1,701	12M	102B
1403/01/07	8,660	8,450	8,660	8,540	(1.61)	1,852	16M	138B
1403/01/06	8,800	8,540	8,950	8,680	2.48	3,283	32M	282B
1403/01/05	8,300	8,250	8,650	8,470	4.70	2,548	29M	242B
1402/12/28	8,000	7,990	8,180	8,090	0.62	2,526	31M	249B
1402/12/27	7,890	7,890	8,240	8,040	1.01	1,696	19M	152B
1402/12/26	7,960	7,850	8,100	7,960	(0.25)	1,690	12M	99B
1402/12/23	8,100	7,850	8,180	7,980	(2.92)	2,054	15M	117B
1402/12/22	8,250	8,010	8,440	8,220	0.61	2,235	18M	151B
1402/12/21	8,030	8,030	8,340	8,170	0.62	2,315	22M	176B
1402/12/20	8,250	8,010	8,280	8,120	(0.12)	1,120	9M	74B
1402/12/16	8,110	8,070	8,280	8,130	(1.69)	1,415	11M	91B
1402/12/15	8,040	8,030	8,440	8,270	1.60	2,198	26M	216B
1402/12/14	8,270	7,970	8,440	8,140	(1.93)	2,741	28M	229B
1402/12/13	8,300	8,150	8,440	8,300	4.40	2,668	37M	307B
1402/12/12	7,550	7,490	8,060	7,950	5.44	2,685	39M	310B
1402/12/09	7,630	7,450	7,690	7,540	1.21	1,294	11M	81B
1402/12/08	7,430	7,300	7,600	7,450	(0.53)	1,581	13M	101B
1402/12/07	7,730	7,350	7,730	7,490	(2.22)	2,236	19M	140B
1402/12/05	7,770	7,600	7,790	7,660	(1.29)	1,714	13M	97B
1402/12/02	7,750	7,710	7,890	7,760	(0.51)	1,244	9M	70B
1402/12/01	7,860	7,720	7,930	7,800	(1.64)	1,443	10M	81B
1402/11/30	7,800	7,800	8,110	7,930	2.19	1,929	19M	151B
1402/11/29	7,680	7,670	7,860	7,760	0.65	1,454	14M	109B
1402/11/28	7,720	7,600	7,910	7,710	0.13	1,999	20M	153B
1402/11/25	7,750	7,590	7,860	7,700	(0.77)	1,778	14M	107B
1402/11/24	7,900	7,710	7,900	7,760	(0.77)	1,186	9M	72B
1402/11/23	7,870	7,750	7,970	7,820	(0.38)	1,598	13M	101B
1402/11/21	7,880	7,800	7,970	7,850	(0.51)	1,458	11M	83B
1402/11/18	7,980	7,850	7,980	7,890	(0.5)	1,370	9M	74B
1402/11/17	8,000	7,830	8,110	7,930	(1.0)	1,556	16M	127B
1402/11/16	8,000	7,890	8,150	8,010	0.88	1,751	16M	127B
1402/11/15	8,040	7,840	8,080	7,940	0.0	1,403	14M	114B
1402/11/14	7,800	7,760	8,080	7,940	1.79	1,567	16M	127B
1402/11/11	7,850	7,700	7,920	7,800	(0.13)	1,685	16M	122B
1402/11/10	7,990	7,650	8,040	7,810	(1.51)	2,763	28M	215B
1402/11/09	7,860	7,700	8,100	7,930	(0.13)	2,548	27M	210B
1402/11/08	8,060	7,890	8,060	7,940	(0.13)	1,677	14M	109B
1402/11/07	8,000	7,850	8,090	7,950	0.89	1,719	15M	122B
1402/11/04	7,960	7,780	8,020	7,880	1.94	1,371	10M	78B
1402/11/03	7,890	7,540	7,990	7,730	(3.5)	2,620	22M	170B
1402/11/02	8,190	7,860	8,250	8,010	(0.99)	2,170	17M	135B
1402/11/01	8,130	8,010	8,200	8,090	(1.7)	1,896	15M	123B
1402/10/30	8,500	8,040	8,580	8,230	(2.72)	3,039	29M	238B
1402/10/27	8,600	8,390	8,600	8,460	(1.05)	2,062	17M	140B
1402/10/26	8,650	8,490	8,700	8,550	(2.84)	2,000	15M	129B
1402/10/25	8,870	8,650	9,040	8,800	(1.46)	2,322	20M	175B
1402/10/24	8,880	8,790	9,090	8,930	1.59	2,602	24M	212B
1402/10/23	8,680	8,460	8,970	8,790	2.45	3,116	32M	285B
1402/10/20	8,550	8,470	8,660	8,580	1.30	1,749	17M	146B
1402/10/19	8,470	8,410	8,590	8,470	(0.47)	1,525	15M	126B
1402/10/18	8,430	8,320	8,690	8,510	0.0	1,828	18M	156B
1402/10/17	8,510	8,410	8,660	8,510	0.71	1,820	13M	111B
1402/10/16	8,390	8,310	8,600	8,450	(0.12)	2,122	17M	143B
1402/10/13	8,440	8,380	8,600	8,460	0.0	1,811	14M	115B
1402/10/12	8,420	8,400	8,560	8,460	(1.05)	1,791	14M	121B
1402/10/11	8,690	8,460	8,740	8,550	(1.95)	2,871	23M	198B
1402/10/10	8,900	8,630	8,900	8,720	(1.36)	1,717	15M	132B
1402/10/09	8,830	8,690	9,050	8,840	0.91	1,988	14M	122B
1402/10/06	8,620	8,620	8,870	8,760	0.11	1,940	17M	148B
1402/10/05	8,900	8,660	8,900	8,750	(2.23)	2,177	19M	167B
1402/10/04	9,000	8,860	9,150	8,950	(1.21)	2,068	16M	139B
1402/10/03	9,210	8,980	9,210	9,060	(1.74)	1,884	18M	160B
1402/10/02	9,150	8,960	9,370	9,220	1.54	2,483	21M	193B
1402/09/29	9,020	8,990	9,200	9,080	(1.41)	1,792	19M	172B
1402/09/28	9,150	9,060	9,390	9,210	(0.11)	2,542	23M	214B
1402/09/27	8,950	8,950	9,400	9,220	3.25	3,638	39M	360B
1402/09/25	8,880	8,790	9,060	8,930	0.22	2,047	20M	182B
1402/09/22	8,970	8,840	9,070	8,910	(1.0)	1,458	12M	106B
1402/09/21	8,750	8,750	9,190	9,000	1.93	2,839	30M	268B
1402/09/20	8,810	8,720	9,000	8,830	(0.34)	1,951	17M	152B
1402/09/19	8,790	8,680	9,020	8,860	0.57	2,305	22M	193B
1402/09/18	8,780	8,640	9,040	8,810	(2.11)	2,388	20M	179B
1402/09/15	9,130	8,900	9,140	9,000	(2.6)	2,765	25M	227B
1402/09/14	9,010	8,900	9,500	9,240	0.54	3,252	30M	275B
1402/09/13	9,060	8,910	9,400	9,190	4.08	3,582	38M	352B
1402/09/12	8,700	8,570	9,050	8,830	0.80	3,006	30M	268B
1402/09/11	8,740	8,600	8,900	8,760	2.10	2,914	30M	264B
1402/09/08	8,420	8,370	8,750	8,580	2.88	2,681	27M	228B
1402/09/07	8,080	8,030	8,520	8,340	2.96	2,902	29M	243B
1402/09/06	8,200	8,000	8,300	8,100	(1.1)	2,699	25M	205B
1402/09/05	8,200	8,110	8,300	8,190	0.37	1,823	13M	110B
1402/09/04	8,300	7,990	8,430	8,160	(2.04)	2,628	26M	211B
1402/09/01	8,300	8,200	8,480	8,330	1.22	1,494	12M	98B
1402/08/30	8,300	8,170	8,310	8,230	0.0	1,308	12M	101B
1402/08/29	8,270	8,140	8,350	8,230	(2.49)	1,990	14M	116B
1402/08/28	8,340	8,250	8,620	8,440	0.96	1,474	13M	107B
1402/08/27	8,540	8,280	8,570	8,360	(1.76)	1,823	16M	138B
1402/08/24	8,520	8,400	8,660	8,510	(0.35)	1,514	15M	124B
1402/08/23	8,550	8,430	8,700	8,540	(2.18)	1,731	16M	140B
1402/08/22	8,500	8,500	8,940	8,730	3.07	2,384	29M	249B
1402/08/21	8,620	8,300	8,620	8,470	0.12	1,590	16M	135B
1402/08/20	8,490	8,300	8,680	8,460	(0.24)	1,761	15M	123B
1402/08/17	8,680	8,370	8,680	8,480	(0.82)	2,301	25M	210B
1402/08/16	8,370	8,310	8,800	8,550	3.01	2,667	31M	262B
1402/08/15	7,870	7,870	8,520	8,300	2.72	2,659	25M	204B
1402/08/14	8,070	7,910	8,270	8,080	2.54	2,903	31M	251B
1402/08/13	7,780	7,740	7,920	7,880	6.34	2,428	44M	349B
1402/08/10	7,540	7,240	7,600	7,410	(4.76)	2,541	22M	165B
1402/08/09	8,000	7,640	8,020	7,780	(2.38)	2,425	16M	123B
1402/08/08	7,800	7,750	8,140	7,970	2.57	2,088	19M	150B
1402/08/07	7,600	7,510	7,910	7,770	1.17	2,383	17M	133B
1402/08/06	8,020	7,650	8,030	7,680	(6.57)	3,212	34M	264B
1402/08/03	8,190	8,110	8,350	8,220	0.24	1,150	8M	66B
1402/08/02	8,500	8,080	8,500	8,200	(3.53)	2,333	17M	140B
1402/08/01	8,660	8,400	8,660	8,500	(2.07)	1,426	12M	99B
1402/07/30	8,690	8,560	8,840	8,680	0.23	1,549	12M	101B
1402/07/29	8,600	8,540	8,850	8,660	1.41	1,411	11M	96B
1402/07/26	8,400	8,370	8,760	8,540	(3.61)	1,932	16M	139B
1402/07/25	8,980	8,690	9,090	8,860	0.91	2,903	27M	237B
1402/07/24	8,390	8,300	8,850	8,780	6.04	2,650	36M	319B
1402/07/23	8,250	8,150	8,430	8,280	0.49	1,390	9M	76B
1402/07/22	8,390	8,040	8,530	8,240	(3.63)	2,266	17M	140B
1402/07/19	8,800	8,350	8,800	8,550	0.0	1,923	15M	133B
1402/07/18	8,380	8,280	8,770	8,550	2.15	1,926	17M	143B
1402/07/17	8,200	8,170	8,660	8,370	(1.41)	3,313	29M	246B
1402/07/16	8,990	8,450	8,990	8,490	(6.5)	2,423	24M	205B
1402/07/15	9,310	8,950	9,320	9,080	(2.78)	2,604	22M	199B
1402/07/12	9,550	9,180	9,580	9,340	(0.85)	3,451	27M	255B
1402/07/10	9,030	8,840	9,450	9,420	6.56	2,778	50M	472B
1402/07/03	11,450	10,880	11,490	11,050	(3.32)	4,050	29M	320B
1402/07/01	11,380	11,300	11,670	11,430	(0.52)	2,039	16M	185B
1402/06/29	11,790	11,310	11,790	11,490	(2.05)	2,635	27M	305B
1402/06/28	11,600	11,400	11,930	11,730	(0.42)	2,883	25M	298B
1402/06/27	11,870	11,510	11,980	11,780	3.06	5,883	57M	670B
1402/06/26	10,950	10,800	11,540	11,430	5.93	2,946	49M	561B
1402/06/22	10,950	10,700	10,950	10,790	(0.64)	1,494	15M	160B
1402/06/21	10,600	10,600	11,060	10,860	0.0	2,727	24M	257B
1402/06/20	10,920	10,750	11,070	10,860	(0.55)	1,721	16M	168B
1402/06/19	11,010	10,710	11,150	10,920	(0.82)	2,236	13M	141B
1402/06/18	11,470	10,870	11,470	11,010	(5.74)	3,527	25M	280B
1402/06/14	11,660	11,380	12,100	11,680	0.43	3,272	25M	286B
1402/06/13	11,340	11,180	11,870	11,630	3.75	3,428	28M	323B
1402/06/12	11,080	10,870	11,460	11,210	0.99	3,155	30M	332B
1402/06/11	11,210	10,850	11,410	11,100	(1.86)	2,952	19M	206B
1402/06/08	11,200	11,100	11,520	11,310	0.0	2,387	15M	174B
1402/06/07	11,040	11,000	11,630	11,310	0.35	2,611	18M	204B
1402/06/06	11,350	11,000	11,660	11,270	0.81	3,893	30M	333B
1402/06/05	11,010	10,640	11,380	11,180	5.08	3,867	32M	354B
1402/06/04	10,400	10,250	10,730	10,640	6.08	2,567	27M	290B
1402/06/01	9,760	9,650	10,350	10,030	3.30	2,053	12M	124B
1402/05/31	10,000	9,560	10,080	9,710	(3.86)	2,278	13M	130B
1402/05/30	10,220	9,850	10,440	10,100	1.20	1,885	11M	110B
1402/05/29	9,640	9,640	10,200	9,980	0.91	2,435	18M	180B
1402/05/28	10,170	9,690	10,300	9,890	(2.75)	2,891	15M	149B
1402/05/25	10,420	10,030	10,420	10,170	(0.2)	2,185	13M	136B
1402/05/24	10,350	10,050	10,480	10,190	(3.5)	1,972	12M	126B
1402/05/23	10,780	10,330	10,800	10,560	1.05	1,971	14M	147B
1402/05/22	10,020	10,020	10,800	10,450	1.36	2,564	18M	183B
1402/05/21	10,770	10,230	10,870	10,310	(6.19)	3,826	28M	293B
1402/05/18	11,110	10,870	11,320	10,990	(1.7)	2,395	12M	129B
1402/05/17	11,440	11,000	11,550	11,180	(3.79)	2,381	13M	149B
1402/05/16	11,510	11,380	12,000	11,620	0.52	2,420	15M	177B
1402/05/15	11,670	11,300	11,800	11,560	0.35	2,463	19M	217B
1402/05/14	11,330	11,230	11,710	11,520	3.88	2,465	15M	176B
1402/05/10	10,890	10,890	11,260	11,090	2.88	2,048	13M	147B
1402/05/09	10,700	10,610	11,010	10,780	0.75	1,880	13M	138B
1402/05/08	10,950	10,500	11,190	10,700	(4.46)	2,897	15M	161B
1402/05/07	11,510	11,010	11,510	11,200	(0.71)	1,900	11M	121B
1402/05/04	11,290	11,050	11,460	11,280	(0.27)	1,736	12M	130B
1402/05/03	11,240	11,050	11,540	11,310	0.71	2,451	17M	193B
1402/05/02	11,240	11,060	11,550	11,230	1.54	2,286	14M	160B
1402/05/01	10,980	10,740	11,350	11,060	0.0	2,753	21M	232B
1402/04/31	11,340	11,010	11,540	11,060	(6.51)	3,830	28M	314B
1402/04/28	11,900	11,320	12,340	11,830	1.81	5,354	43M	505B
1402/04/27	11,350	11,290	11,720	11,620	6.02	3,005	26M	302B
1402/04/26	11,570	10,820	11,570	10,960	(5.76)	5,294	40M	433B
1402/04/25	12,110	11,510	12,300	11,630	(5.98)	3,882	26M	300B
1402/04/24	12,600	11,980	12,850	12,370	(0.16)	3,718	22M	266B
1402/04/21	12,610	12,130	12,930	12,390	(4.98)	5,421	34M	423B
1402/04/20	13,420	12,730	13,590	13,040	(2.76)	4,419	34M	442B
1402/04/19	13,410	13,210	13,650	13,410	(1.61)	3,592	21M	275B
1402/04/18	14,000	13,470	14,000	13,630	(2.36)	3,786	24M	324B
1402/04/17	14,220	13,750	14,340	13,960	(1.97)	3,908	16M	227B
1402/04/14	13,940	13,940	14,470	14,240	(0.56)	3,423	19M	277B
1402/04/13	14,260	13,990	14,660	14,320	2.21	4,739	27M	380B
1402/04/12	13,510	13,510	14,490	14,010	1.60	3,076	19M	264B
1402/04/05	14,140	13,570	14,200	13,840	(1.35)	6,369	32M	444B
1402/04/04	13,470	13,310	14,280	14,030	5.09	5,936	46M	639B
1402/04/03	13,220	13,160	13,700	13,350	(1.91)	3,861	20M	263B
1402/03/31	13,700	13,350	14,000	13,610	0.52	3,819	22M	297B
1402/03/30	13,480	13,220	13,750	13,540	(1.46)	2,917	19M	252B
1402/03/29	14,000	13,400	14,200	13,740	(1.15)	4,313	21M	290B
1402/03/28	13,980	13,710	14,200	13,900	(2.93)	3,404	21M	293B
1402/03/27	14,600	14,020	14,720	14,320	(0.69)	4,213	23M	333B
1402/03/24	14,210	14,100	14,760	14,420	2.71	3,776	23M	335B
1402/03/23	13,890	13,750	14,300	14,040	1.08	3,550	26M	366B
1402/03/22	14,240	13,280	14,700	13,890	(0.22)	6,657	43M	603B
1402/03/21	13,080	13,080	14,280	13,920	2.20	5,991	31M	429B
1402/03/20	13,890	13,590	14,190	13,620	(6.78)	4,977	35M	474B
1402/03/17	14,800	14,280	14,900	14,610	0.83	3,364	19M	273B
1402/03/16	14,300	13,860	14,890	14,490	4.09	6,080	42M	602B
1402/03/13	13,750	13,470	14,250	13,920	1.83	3,500	21M	291B
1402/03/10	13,980	13,400	14,010	13,670	(2.64)	3,680	21M	288B
1402/03/09	14,280	13,840	14,350	14,040	(0.71)	6,120	33M	466B
1402/03/08	14,130	14,000	14,450	14,140	1.14	3,720	23M	320B
1402/03/07	14,320	13,880	14,680	13,980	(6.3)	6,849	59M	828B
1402/03/06	15,500	14,610	15,500	14,920	(3.99)	6,952	40M	597B
1402/03/03	15,800	15,250	15,960	15,540	(1.89)	6,122	36M	567B
1402/03/02	15,290	15,100	15,900	15,840	6.59	8,913	96M	2T
1402/03/01	14,970	14,510	15,210	14,860	1.85	5,511	43M	632B
1402/02/31	14,690	14,450	14,690	14,590	1.32	347	3M	41B
1402/02/30	14,990	14,050	15,070	14,400	(0.69)	5,117	35M	508B
1402/02/27	14,120	13,910	14,990	14,500	2.26	4,962	38M	547B
1402/02/25	14,690	13,740	14,690	14,180	0.64	5,995	47M	663B
1402/02/24	14,090	13,700	14,240	14,090	5.86	5,065	49M	690B
1402/02/23	13,600	13,120	14,200	13,310	(5.6)	8,448	76M	1T
1402/02/20	15,140	13,820	15,430	14,100	(5.11)	7,271	57M	809B
1402/02/19	14,550	14,550	15,500	14,860	(4.99)	12,430	108M	2T
1402/02/18	15,640	15,640	15,640	15,640	(6.96)	1,086	10M	161B
1402/02/17	16,810	16,810	16,810	16,810	(6.97)	695	6M	105B
1402/02/16	18,160	17,650	18,630	18,070	0.33	14,148	89M	2T
1402/02/13	18,800	17,530	18,800	18,010	(2.7)	16,009	94M	2T
1402/02/12	18,420	18,140	18,850	18,510	3.23	8,016	52M	957B
1402/02/11	18,040	17,280	18,390	17,930	4.30	13,044	105M	2T
1402/02/10	16,600	16,600	17,240	17,190	6.64	8,828	117M	2T
1402/02/09	16,300	15,850	16,770	16,120	(0.31)	10,619	79M	1T
1402/02/06	16,120	15,900	16,650	16,170	(3.23)	11,710	75M	1T
1402/02/05	16,720	16,160	17,500	16,710	(0.18)	10,902	65M	1T
1402/02/04	17,000	16,430	17,180	16,740	(3.13)	11,108	70M	1T
1402/01/30	17,290	16,860	17,850	17,280	0.17	8,625	63M	1T
1402/01/29	16,730	16,730	17,790	17,250	3.05	9,665	73M	1T
1402/01/28	16,500	16,220	17,180	16,740	(0.18)	9,066	57M	949B
1402/01/27	17,000	16,430	17,090	16,770	2.57	9,432	62M	1T
1402/01/26	16,010	15,800	16,430	16,350	6.45	6,876	66M	1T
1402/01/22	15,110	14,880	15,840	15,360	(1.22)	8,378	58M	891B
1402/01/21	16,140	15,010	16,550	15,550	(3.6)	14,620	109M	2T
1402/01/20	16,050	15,800	16,800	16,130	(2.3)	13,871	83M	1T
1402/01/19	16,290	15,750	17,100	16,510	2.10	10,624	69M	1T
1402/01/16	15,500	15,300	16,620	16,170	1.63	9,178	62M	1T
1402/01/15	16,100	15,350	16,100	15,910	5.71	12,996	134M	2T
1402/01/14	14,370	13,700	15,380	15,050	4.66	9,092	72M	1T
1402/01/09	14,150	13,860	14,660	14,380	3.30	9,313	62M	893B
1402/01/08	14,000	13,630	14,190	13,920	3.03	6,121	43M	599B
1402/01/06	13,450	13,060	13,450	13,130	(6.48)	1,524	9M	116B
1402/01/05	13,850	13,600	14,750	14,040	0.0	11,583	82M	1T
1401/12/28	14,930	13,700	14,930	14,040	(3.11)	11,672	79M	1T
1401/12/27	14,000	13,840	14,510	14,490	6.78	6,521	94M	1T
1401/12/24	13,190	12,990	13,680	13,570	6.10	8,369	104M	1T
1401/12/23	12,150	12,150	13,100	12,790	3.15	8,107	50M	645B
1401/12/22	12,210	11,970	12,850	12,400	(0.24)	6,970	49M	603B
1401/12/21	12,990	12,230	12,990	12,430	(5.4)	3,877	37M	461B
1401/12/20	13,000	13,000	13,340	13,140	4.29	305	3M	44B
1401/12/16	12,400	12,240	12,800	12,600	5.26	9,638	105M	1T
1401/12/15	11,610	11,160	12,450	11,970	1.87	7,919	78M	929B
1401/12/14	11,490	11,490	12,000	11,750	3.80	5,248	53M	623B
1401/12/13	11,170	10,980	11,710	11,320	(2.08)	6,301	54M	611B
1401/12/10	11,600	11,000	12,090	11,560	1.14	11,816	120M	1T
1401/12/09	10,900	10,650	11,560	11,430	5.74	7,140	84M	955B
1401/12/08	10,500	10,310	11,150	10,810	1.50	7,756	73M	791B
1401/12/07	10,740	10,310	10,740	10,650	6.08	9,051	134M	1T
1401/12/06	9,950	9,900	10,060	10,040	6.70	914	10M	104B
1401/12/03	9,550	9,250	9,690	9,410	(2.69)	3,895	34M	319B
1401/12/02	9,700	9,320	9,810	9,670	5.45	6,819	71M	686B
1401/12/01	8,840	8,840	9,290	9,170	5.52	2,326	28M	260B
1401/11/30	8,520	8,520	8,890	8,690	3.08	3,499	25M	217B
1401/11/26	8,500	8,350	8,590	8,430	(2.54)	3,243	22M	182B
1401/11/25	8,810	8,520	8,910	8,650	(2.92)	3,988	27M	237B
1401/11/24	8,980	8,760	9,050	8,910	0.68	3,221	27M	244B
1401/11/23	9,190	8,710	9,190	8,850	(3.07)	3,469	27M	240B
1401/11/19	9,480	8,960	9,580	9,130	(2.04)	5,083	39M	352B
1401/11/18	9,160	9,120	9,470	9,320	5.19	4,425	41M	387B
1401/11/17	8,600	8,420	9,120	8,860	(0.45)	5,046	44M	393B
1401/11/16	9,400	8,640	9,400	8,900	(4.09)	6,128	52M	464B
1401/11/12	9,610	9,090	9,610	9,280	(1.69)	4,537	33M	304B
1401/11/11	9,590	9,210	9,670	9,440	1.07	4,517	38M	363B
1401/11/10	9,600	8,960	9,950	9,340	(2.91)	6,538	60M	563B
1401/11/09	10,180	9,550	10,180	9,620	(6.24)	5,539	52M	502B
1401/11/08	10,570	9,990	10,630	10,260	(2.75)	6,063	53M	544B
1401/11/05	11,020	10,390	11,290	10,550	(5.55)	7,862	60M	628B
1401/11/04	11,390	11,000	11,470	11,170	(1.33)	3,556	24M	263B
1401/11/03	11,530	10,810	11,710	11,320	1.16	4,838	31M	349B
1401/11/02	11,120	10,670	11,500	11,190	(0.44)	5,865	43M	481B
1401/11/01	11,790	10,900	11,870	11,240	(3.6)	6,525	45M	504B
1401/10/28	11,700	11,510	11,900	11,660	(2.59)	6,906	45M	527B
1401/10/27	12,260	11,630	12,400	11,970	(0.83)	7,921	60M	714B
1401/10/26	11,750	11,750	12,250	12,070	5.05	5,931	46M	551B
1401/10/24	11,400	11,150	11,760	11,490	(3.77)	5,881	43M	500B
1401/10/21	12,070	11,560	12,400	11,940	(2.45)	8,041	61M	732B
1401/10/20	12,300	11,970	12,770	12,240	(0.81)	9,259	75M	918B
1401/10/19	12,400	12,030	12,580	12,340	2.24	7,155	64M	784B
1401/10/18	11,590	11,500	12,200	12,070	5.78	9,517	112M	1T
1401/10/17	11,500	11,240	11,620	11,410	0.97	6,460	46M	528B
1401/10/14	10,830	10,650	11,690	11,300	2.26	6,685	47M	528B
1401/10/13	11,250	10,810	11,440	11,050	(1.78)	7,769	51M	568B
1401/10/12	11,060	11,000	11,430	11,250	2.55	5,345	46M	518B
1401/10/11	11,200	10,670	11,500	10,970	(3.01)	7,722	60M	661B
1401/10/10	11,850	11,200	11,850	11,310	(6.06)	8,663	72M	810B
1401/10/07	11,900	11,900	12,350	12,040	2.12	7,839	72M	873B
1401/10/05	11,980	11,580	12,050	11,790	(1.75)	6,503	47M	557B
1401/10/04	12,250	11,760	12,450	12,000	(0.33)	8,072	62M	745B
1401/10/03	11,770	11,560	12,290	12,040	4.15	5,105	41M	496B
1401/09/30	11,400	11,370	11,800	11,560	3.12	4,386	34M	394B
1401/09/29	11,530	10,960	11,530	11,210	(2.27)	5,951	54M	607B
1401/09/28	11,360	11,070	11,910	11,470	0.97	7,702	65M	749B
1401/09/27	11,570	11,150	11,740	11,360	(0.44)	11,190	82M	934B
1401/09/26	10,910	10,850	11,590	11,410	5.26	9,415	99M	1T
1401/09/23	10,650	10,610	11,180	10,840	3.04	7,701	64M	693B
1401/09/22	10,520	10,440	10,520	10,520	6.91	4,975	84M	887B
1401/09/21	9,500	9,430	9,980	9,840	5.47	3,466	46M	454B
1401/09/20	9,150	9,010	9,460	9,330	2.87	2,880	28M	257B
1401/09/19	9,210	9,000	9,260	9,070	(2.99)	2,540	18M	166B
1401/09/16	9,280	9,200	9,580	9,350	0.54	2,302	18M	168B
1401/09/15	9,200	9,110	9,470	9,300	0.43	2,441	17M	155B
1401/09/14	9,360	9,120	9,480	9,260	(2.01)	2,926	19M	177B
1401/09/13	9,410	9,330	9,670	9,450	(0.11)	2,519	18M	165B
1401/09/12	9,600	9,370	9,610	9,460	(1.87)	1,967	10M	91B
1401/09/09	9,700	9,500	9,780	9,640	0.21	1,776	13M	124B
1401/09/08	9,650	9,450	9,700	9,620	0.21	1,806	13M	125B
1401/09/07	9,700	9,440	9,770	9,600	1.37	2,808	20M	195B
1401/09/06	9,590	9,300	9,630	9,470	(1.25)	2,498	21M	203B
1401/09/05	9,490	9,470	9,800	9,590	(0.52)	1,871	13M	122B
1401/09/02	9,790	9,500	9,810	9,640	0.52	2,401	17M	167B
1401/09/01	9,510	9,360	9,780	9,590	0.0	2,481	18M	168B
1401/08/30	9,680	9,450	9,790	9,590	(0.83)	2,868	23M	220B
1401/08/29	9,420	9,400	9,870	9,670	4.54	3,456	30M	289B
1401/08/28	9,480	8,950	9,570	9,250	(1.07)	3,240	27M	246B
1401/08/25	9,150	8,980	9,580	9,350	2.63	3,738	35M	325B
1401/08/24	9,010	9,010	9,240	9,110	0.44	3,104	28M	255B
1401/08/23	9,330	8,830	9,530	9,070	(4.43)	4,621	47M	422B
1401/08/22	9,360	9,300	9,750	9,490	(2.27)	3,699	30M	281B
1401/08/21	9,940	9,460	9,940	9,710	0.0	4,649	35M	343B
1401/08/18	9,330	9,260	9,930	9,710	1.04	6,004	58M	565B
1401/08/17	9,790	9,260	9,790	9,610	5.03	8,427	95M	915B
1401/08/16	8,870	8,820	9,190	9,150	6.52	2,252	27M	243B
1401/08/15	8,420	8,230	8,860	8,590	2.87	5,003	50M	427B
1401/08/14	8,000	7,910	8,430	8,350	5.96	4,551	51M	429B
1401/08/11	7,830	7,690	8,080	7,880	(1.62)	2,942	22M	172B
1401/08/10	8,080	7,850	8,200	8,010	1.14	3,252	26M	212B
1401/08/09	7,800	7,720	8,070	7,920	4.90	3,556	38M	305B
1401/08/08	7,300	7,250	7,850	7,550	0.0	3,362	30M	224B
1401/08/07	7,520	7,310	7,870	7,550	2.30	3,082	25M	191B
1401/08/04	7,780	7,270	7,820	7,380	(5.14)	3,017	23M	173B
1401/08/03	7,890	7,630	8,060	7,780	(1.39)	2,545	13M	104B
1401/08/02	8,040	7,700	8,200	7,890	(2.35)	2,622	16M	128B
1401/08/01	8,220	8,020	8,220	8,080	(1.7)	1,781	10M	84B
1401/07/30	8,070	8,020	8,420	8,220	1.99	2,479	16M	134B
1401/07/27	8,120	7,980	8,200	8,060	(2.3)	2,377	13M	105B
1401/07/26	8,440	8,130	8,450	8,250	0.12	1,739	12M	95B
1401/07/25	8,010	8,010	8,480	8,240	1.85	2,272	15M	124B
1401/07/24	8,320	7,980	8,390	8,090	(4.94)	2,805	25M	199B
1401/07/23	8,610	8,320	8,720	8,510	(0.7)	1,955	12M	104B
1401/07/20	8,600	8,470	8,750	8,570	(2.61)	2,180	12M	106B
1401/07/19	8,950	8,630	8,980	8,800	0.69	2,332	16M	144B
1401/07/18	8,660	8,480	8,950	8,740	2.22	2,985	20M	179B
1401/07/17	8,870	8,470	8,990	8,550	(6.04)	3,893	33M	286B
1401/07/16	8,980	8,880	9,350	9,100	4.00	4,385	36M	326B
1401/07/12	8,230	8,230	8,930	8,750	4.79	4,527	37M	328B
1401/07/11	8,250	8,120	8,590	8,350	3.34	3,571	26M	219B
1401/07/10	7,690	7,690	8,230	8,080	3.19	4,057	33M	268B
1401/07/09	8,300	7,720	8,300	7,830	(5.66)	4,088	35M	274B
1401/07/06	8,210	8,050	8,330	8,300	6.55	2,388	40M	329B
1401/07/04	7,350	7,350	7,860	7,790	5.99	1,916	21M	166B
1401/07/02	7,800	7,260	7,800	7,350	(5.77)	3,182	28M	203B
1401/06/30	8,000	7,690	8,010	7,800	(3.35)	2,702	18M	142B
1401/06/29	8,360	7,900	8,360	8,070	(3.47)	2,773	17M	137B
1401/06/28	8,700	8,150	8,700	8,360	(2.56)	2,235	13M	106B
1401/06/16	10,740	10,090	10,740	10,300	(3.38)	4,101	24M	248B
1401/06/15	10,850	10,360	10,940	10,660	(1.75)	2,472	12M	133B
1401/06/14	10,580	10,580	10,980	10,850	0.65	2,287	13M	138B
1401/06/13	10,660	10,600	11,000	10,780	(0.09)	2,154	12M	125B
1401/06/12	11,400	10,660	11,540	10,790	(5.85)	3,782	22M	234B
1401/06/09	11,610	11,320	11,650	11,460	(1.55)	2,268	15M	167B
1401/06/08	11,720	11,370	12,000	11,640	(0.68)	3,326	17M	202B
1401/06/07	11,300	11,280	11,970	11,720	2.45	4,667	28M	325B
1401/06/06	11,650	11,190	11,820	11,440	(3.87)	4,338	22M	254B
1401/06/05	11,420	11,320	12,330	11,900	1.97	7,346	53M	632B
1401/06/02	11,990	11,340	11,990	11,670	3.09	9,770	91M	1T
1401/06/01	11,320	11,320	11,320	11,320	5.99	593	9M	98B
1401/05/31	10,680	10,500	10,680	10,680	5.95	855	15M	157B
1401/05/30	9,540	9,400	10,130	10,080	5.44	2,293	28M	283B
1401/05/29	9,760	9,440	9,840	9,560	(2.05)	1,746	11M	104B
1401/05/26	9,640	9,620	9,980	9,760	(0.31)	1,638	9M	89B
1401/05/25	10,000	9,560	10,090	9,790	0.0	2,162	14M	136B
1401/05/24	9,660	9,400	10,090	9,790	0.10	2,935	16M	158B
1401/05/23	10,100	9,530	10,150	9,780	(0.81)	2,936	17M	163B
1401/05/22	9,480	9,400	9,910	9,860	5.45	1,942	16M	162B
1401/05/19	9,350	9,160	9,670	9,350	(2.6)	2,363	11M	103B
1401/05/18	9,600	9,260	9,910	9,600	0.84	2,862	16M	155B
1401/05/15	9,270	9,160	9,540	9,520	5.78	2,587	29M	273B
1401/05/12	8,980	8,850	9,150	9,000	1.81	2,409	15M	134B
1401/05/11	9,100	8,740	9,270	8,840	(4.84)	4,295	27M	238B
1401/05/10	9,140	9,080	9,590	9,290	1.64	2,496	15M	138B
1401/05/09	9,480	9,120	9,590	9,140	(5.77)	3,427	27M	249B
1401/05/08	9,990	9,380	10,150	9,700	(1.92)	2,940	17M	160B
1401/05/05	9,800	9,750	10,090	9,890	(0.3)	2,039	14M	135B
1401/05/04	9,710	9,700	10,160	9,920	0.92	2,730	16M	161B
1401/05/03	10,390	9,750	10,390	9,830	(5.21)	3,374	20M	197B
1401/05/02	10,930	10,270	10,950	10,370	(5.04)	4,037	20M	207B
1401/05/01	10,720	10,720	11,130	10,920	2.06	2,013	8M	87B
1401/04/29	10,590	10,500	10,950	10,700	1.81	1,857	8M	87B
1401/04/28	10,550	10,330	10,750	10,510	0.29	2,308	10M	104B
1401/04/26	10,920	10,400	10,920	10,480	(3.76)	2,786	13M	136B
1401/04/25	11,150	10,750	11,230	10,890	(4.22)	2,762	12M	126B
1401/04/22	11,310	11,130	11,700	11,370	1.79	3,398	20M	231B
1401/04/21	10,990	10,860	11,200	11,170	5.68	2,368	19M	216B
1401/04/20	10,860	10,280	10,950	10,570	(1.12)	3,534	16M	171B
1401/04/18	11,050	10,460	11,150	10,690	(3.52)	4,302	23M	248B
1401/04/15	11,500	10,900	11,500	11,080	(2.72)	2,846	14M	159B
1401/04/14	11,590	11,260	11,590	11,390	(1.39)	2,602	15M	167B
1401/04/13	11,580	11,390	11,710	11,550	(0.17)	2,424	13M	146B
1401/04/12	11,550	11,450	11,790	11,570	(1.11)	2,323	12M	136B
1401/04/11	11,960	11,500	12,000	11,700	(2.17)	2,250	11M	123B
1401/04/08	11,910	11,650	12,240	11,960	0.59	2,471	12M	142B
1401/04/07	12,000	11,670	12,100	11,890	0.59	1,993	8M	99B
1401/04/06	11,510	11,510	12,100	11,820	(0.51)	2,306	13M	148B
1401/04/05	12,180	11,500	12,300	11,880	(0.92)	2,767	14M	166B
1401/04/04	11,500	11,500	12,070	11,990	5.27	5,188	35M	425B
1401/04/01	11,260	11,090	11,550	11,390	0.26	2,395	14M	156B
1401/03/31	11,450	11,150	11,680	11,360	(1.98)	2,689	13M	145B
1401/03/30	11,320	11,320	11,820	11,590	0.52	3,260	19M	219B
1401/03/29	11,530	11,210	11,820	11,530	(0.52)	3,130	14M	164B
1401/03/28	12,200	11,430	12,470	11,590	(4.61)	4,250	24M	275B
1401/03/25	12,490	11,980	12,490	12,150	(4.18)	3,973	17M	210B
1401/03/24	12,700	12,370	13,000	12,680	0.16	3,210	16M	205B
1401/03/23	12,400	12,370	12,910	12,660	2.43	3,675	20M	256B
1401/03/22	12,220	12,050	12,870	12,360	(3.51)	2,811	15M	182B
1401/03/11	13,000	12,780	13,100	12,910	(1.45)	4,165	20M	256B
1401/03/10	13,090	12,850	13,370	13,100	(0.76)	3,126	13M	168B
1401/03/09	13,200	12,880	13,670	13,200	1.38	4,442	20M	263B
1401/03/08	12,830	12,490	13,790	13,020	(1.96)	5,637	34M	436B
1401/03/07	14,050	13,160	14,200	13,280	(5.08)	5,173	28M	372B
1401/03/04	13,900	13,800	14,450	13,990	(0.71)	3,837	17M	241B
1401/03/03	14,000	13,710	14,600	14,090	(0.98)	3,286	16M	225B
1401/03/02	15,040	14,150	15,050	14,230	(5.45)	5,828	37M	526B
1401/03/01	15,000	14,880	15,380	15,050	0.07	2,940	15M	229B
1401/02/31	15,210	14,690	15,390	15,040	(0.59)	3,613	17M	249B
1401/02/28	15,100	14,770	15,580	15,130	(1.69)	4,090	16M	237B
1401/02/27	16,150	15,090	16,150	15,390	(4.11)	6,809	32M	486B
1401/02/26	15,870	15,570	16,240	16,050	4.70	7,716	35M	554B
1401/02/25	15,000	14,550	15,820	15,330	0.59	7,310	35M	542B
1401/02/24	15,800	14,990	15,990	15,240	(2.99)	7,072	34M	513B
1401/02/21	15,970	15,440	16,100	15,710	0.71	5,148	24M	381B
1401/02/20	15,050	15,000	15,920	15,600	1.76	4,466	22M	336B
1401/02/19	16,000	15,170	16,000	15,330	(4.96)	7,786	40M	608B
1401/02/18	16,500	15,770	16,500	16,130	2.28	8,100	38M	616B
1401/02/17	15,430	15,430	15,810	15,770	5.70	6,348	43M	677B
1401/02/12	14,460	14,290	15,220	14,920	2.75	6,864	37M	558B
1401/02/11	14,330	14,330	14,730	14,520	(0.34)	4,445	21M	312B
1401/02/10	14,300	14,300	14,840	14,570	(0.27)	4,994	25M	369B
1401/02/07	14,530	14,380	14,950	14,610	(0.07)	4,696	18M	263B
1401/02/06	14,700	14,450	14,980	14,620	(0.27)	4,673	20M	291B
1401/02/05	14,300	14,150	15,030	14,660	1.38	4,711	24M	346B
1401/02/04	14,350	14,200	14,770	14,460	0.14	3,303	17M	245B
1401/01/31	14,700	14,120	15,110	14,440	(2.37)	4,877	24M	347B
1401/01/30	14,500	14,450	15,220	14,790	(0.14)	4,584	24M	349B
1401/01/29	14,940	14,330	15,190	14,810	2.92	6,419	36M	531B
1401/01/28	14,100	13,750	14,520	14,390	4.05	5,289	45M	644B
1401/01/27	13,790	13,560	14,060	13,830	2.52	3,512	20M	283B
1401/01/24	13,050	13,050	13,900	13,490	(1.32)	4,442	25M	338B
1401/01/23	13,890	13,650	14,210	13,670	(4.81)	3,350	25M	345B
1401/01/22	14,790	14,040	14,900	14,360	(2.78)	7,286	38M	549B
1401/01/21	14,350	14,350	14,950	14,770	3.72	5,694	33M	489B
1401/01/20	13,990	13,640	14,890	14,240	(0.77)	8,124	52M	745B
1401/01/17	14,600	13,560	14,720	14,350	2.35	11,826	84M	1T
1401/01/16	13,480	13,200	14,300	14,020	2.94	4,866	44M	610B
1401/01/15	13,900	13,130	13,900	13,620	2.87	11,415	85M	1T
1401/01/14	13,240	13,070	13,240	13,240	5.00	1,123	14M	183B
1401/01/10	12,220	12,000	12,840	12,610	3.11	2,634	18M	228B
1401/01/09	12,280	11,950	12,280	12,230	4.53	7,227	65M	790B
1401/01/08	0	0	0	11,700	0.0	4,163	22M	255B
1401/01/07	11,500	11,350	11,980	11,700	0.17	4,163	22M	255B
1401/01/06	12,000	11,300	12,300	11,680	(0.68)	5,488	25M	297B
1400/12/28	11,510	11,510	11,800	11,760	4.63	3,314	23M	276B
1400/12/25	10,820	10,820	11,260	11,240	4.75	2,850	20M	227B
1400/12/24	10,650	10,510	10,860	10,730	0.75	2,339	10M	109B
1400/12/23	10,770	10,510	10,890	10,650	(0.84)	2,585	12M	125B
1400/12/22	10,520	10,520	11,040	10,740	0.09	3,136	13M	136B
1400/12/21	11,000	10,680	11,000	10,730	(4.54)	3,581	19M	199B
1400/12/18	11,310	11,070	11,420	11,240	0.36	3,241	16M	177B
1400/12/17	11,270	11,040	11,490	11,200	(3.61)	3,432	14M	160B
1400/12/16	11,700	11,300	11,990	11,620	(0.6)	4,423	20M	227B
1400/12/15	11,600	11,310	11,980	11,690	1.12	4,903	22M	260B
1400/12/14	11,250	11,250	11,800	11,560	2.12	3,342	18M	205B
1400/12/11	11,300	11,050	11,620	11,320	0.53	4,043	18M	199B
1400/12/09	11,340	11,130	11,540	11,260	1.44	2,937	12M	139B
1400/12/08	10,790	10,550	11,400	11,100	2.12	4,748	21M	228B
1400/12/07	11,220	10,800	11,300	10,870	(4.31)	4,447	25M	270B
1400/12/04	11,190	11,020	11,650	11,360	(0.53)	3,455	18M	200B
1400/12/03	11,790	11,170	11,800	11,420	(1.38)	5,578	27M	310B
1400/12/02	11,440	11,400	11,600	11,580	4.80	4,038	53M	612B
1400/12/01	10,890	10,670	11,400	11,050	1.66	4,697	27M	297B
1400/11/30	10,930	10,500	11,220	10,870	(0.37)	4,042	19M	211B
1400/11/27	11,380	10,680	11,480	10,910	(2.94)	4,049	17M	191B
1400/11/25	10,920	10,910	11,500	11,240	(0.09)	4,045	23M	255B
1400/11/24	11,400	11,220	11,500	11,250	(4.74)	4,099	23M	264B
1400/11/23	12,250	11,460	12,290	11,810	(2.07)	5,972	38M	450B
1400/11/20	11,640	11,360	12,250	12,060	3.34	6,860	51M	615B
1400/11/19	11,730	11,270	12,180	11,670	(0.68)	5,125	22M	259B
1400/11/18	11,660	11,660	12,190	11,750	(4.24)	5,943	37M	437B
1400/11/17	12,500	12,230	12,500	12,270	(4.66)	2,705	14M	175B
1400/11/16	13,390	12,610	13,480	12,870	(3.01)	4,725	21M	271B
1400/11/13	13,500	13,100	13,650	13,270	(3.7)	5,622	28M	368B
1400/11/12	14,200	13,350	14,260	13,780	0.29	5,325	25M	347B
1400/11/11	13,050	12,750	13,980	13,740	3.15	6,211	34M	471B
1400/11/10	13,580	13,020	13,660	13,320	2.30	5,442	27M	358B
1400/11/09	12,550	12,550	13,080	13,020	4.49	1,767	13M	175B
1400/11/06	12,680	12,040	13,140	12,460	(1.66)	8,177	43M	539B
1400/11/05	12,400	12,400	12,400	12,670	(2.91)	276	2M	20B
1400/11/03	13,170	12,970	13,180	13,050	(4.4)	748	3M	33B
1400/11/02	14,300	13,200	14,400	13,650	(1.73)	5,647	23M	314B
1400/10/29	13,810	13,400	14,320	13,890	(1.07)	4,837	24M	331B
1400/10/28	14,100	13,760	15,000	14,040	(3.04)	3,268	21M	293B
1400/10/27	14,200	14,000	14,740	14,480	3.13	6,324	31M	453B
1400/10/26	14,300	13,990	14,460	14,040	(4.62)	5,171	31M	431B
1400/10/25	15,270	14,510	15,270	14,720	(3.6)	3,066	12M	172B
1400/10/22	15,690	15,020	15,970	15,270	(3.42)	6,432	25M	378B
1400/10/21	16,250	15,330	16,580	15,810	(1.31)	5,595	21M	331B
1400/10/20	15,360	15,110	16,500	16,020	1.46	6,760	24M	381B
1400/10/19	16,200	15,730	16,450	15,790	(4.59)	6,430	28M	446B
1400/10/18	16,700	15,990	17,350	16,550	(1.22)	5,746	18M	305B
1400/10/15	17,050	16,557	17,400	16,754	(3.87)	7,596	29M	488B
1400/10/14	18,000	17,352	18,000	17,428	(4.58)	4,214	17M	297B
1400/10/13	18,450	17,895	18,940	18,265	(2.04)	5,055	17M	309B
1400/10/12	18,500	18,265	19,100	18,645	(0.61)	5,173	16M	299B
1400/10/11	18,550	18,200	19,150	18,760	(1.19)	5,974	22M	421B
1400/10/08	19,220	18,540	19,400	18,985	2.20	10,462	45M	857B
1400/10/07	18,000	17,601	18,932	18,576	3.02	5,738	31M	572B
1400/10/06	18,250	17,600	18,600	18,031	(0.03)	5,860	17M	304B
1400/10/05	17,720	17,610	18,600	18,036	(2.17)	4,667	17M	314B
1400/10/04	18,988	17,952	19,300	18,436	(2.43)	11,446	43M	800B
1400/10/01	18,116	18,116	19,021	18,896	4.31	7,509	40M	762B
1400/09/30	17,850	17,510	18,695	18,116	(0.03)	6,953	29M	532B
1400/09/29	18,230	17,532	18,800	18,122	1.03	9,492	45M	812B
1400/09/28	18,000	17,540	18,006	17,938	4.60	15,494	106M	2T
1400/09/27	16,900	16,520	17,189	17,149	4.75	2,255	14M	239B
1400/09/24	16,440	15,760	17,005	16,371	0.04	8,476	33M	548B
1400/09/23	16,600	16,275	16,710	16,364	(4.48)	9,006	46M	760B
1400/09/22	17,020	16,705	18,100	17,131	(2.58)	6,052	26M	442B
1400/09/21	18,100	17,555	18,400	17,584	(4.84)	4,345	20M	353B
1400/09/20	18,800	17,931	19,250	18,478	(2.1)	8,453	31M	574B
1400/09/17	18,500	18,200	19,440	18,874	1.90	10,517	38M	712B
1400/09/16	18,068	18,068	19,680	18,522	(2.61)	16,542	87M	2T
1400/09/15	19,197	18,487	19,197	19,018	4.02	5,839	26M	488B
1400/09/14	17,880	17,420	18,607	18,283	3.17	2,136	9M	156B
1400/09/13	17,955	17,555	18,470	17,721	(4.1)	3,028	13M	229B
1400/09/10	18,670	18,443	18,710	18,478	(4.82)	2,725	9M	161B
1400/09/09	20,000	19,341	20,000	19,413	(4.64)	4,001	13M	249B
1400/09/08	20,700	20,242	21,172	20,358	(4.45)	4,207	13M	274B
1400/09/07	21,700	20,787	22,200	21,307	(2.62)	5,944	16M	337B
1400/09/06	22,000	21,300	22,205	21,880	3.04	7,139	21M	458B
1400/09/03	21,700	20,449	22,334	21,234	(1.35)	8,956	28M	603B
1400/09/02	22,300	21,251	22,300	21,525	(3.77)	5,948	12M	251B
1400/09/01	22,600	21,900	23,000	22,369	1.60	4,908	12M	270B
1400/08/30	22,201	21,355	22,800	22,017	(1.32)	6,244	17M	380B
1400/08/29	23,550	22,203	23,680	22,312	(4.53)	5,869	19M	424B
1400/08/26	23,000	22,900	23,700	23,371	3.43	6,176	15M	355B
1400/08/25	21,570	21,312	23,549	22,595	0.72	11,403	36M	804B
1400/08/24	23,200	22,040	23,430	22,433	(3.31)	6,808	24M	533B
1400/08/23	23,482	22,557	23,990	23,200	(1.2)	8,275	21M	489B
1400/08/22	23,550	23,409	24,373	23,481	(4.71)	6,031	18M	432B
1400/08/19	25,391	24,324	25,990	24,641	(3.76)	11,555	29M	726B
1400/08/18	25,460	24,899	27,290	25,604	(2.31)	15,610	43M	1T
1400/08/17	25,983	25,983	27,100	26,209	(4.17)	7,671	27M	710B
1400/08/16	27,520	26,559	28,520	27,350	(2.17)	11,995	34M	933B
1400/08/15	27,020	26,888	28,780	27,956	1.40	14,420	32M	892B
1400/08/12	27,544	26,444	28,730	27,570	0.61	12,973	32M	869B
1400/08/11	26,700	26,350	27,658	27,403	4.03	8,970	27M	729B
1400/08/10	25,500	25,489	26,570	26,341	4.09	10,628	40M	1T
1400/08/09	24,555	24,555	24,555	25,305	(2.1)	556	1M	29B
1400/08/08	27,284	24,686	27,284	25,847	(0.53)	13,943	54M	1T
1400/08/05	25,985	25,985	25,985	25,985	5.00	909	5M	141B
1400/08/04	24,757	24,110	24,757	24,748	4.96	1,820	12M	287B
1400/08/03	22,300	22,000	23,946	23,579	3.39	5,591	21M	495B
1400/08/01	22,920	21,700	23,400	22,806	1.93	9,359	27M	608B
1400/07/28	21,330	21,150	23,024	22,374	2.03	11,335	40M	897B
1400/07/27	22,500	21,250	22,990	21,928	(1.96)	10,399	32M	707B
1400/07/26	22,308	22,308	23,000	22,366	(4.75)	7,506	37M	820B
1400/07/25	24,600	23,277	24,600	23,482	(4.16)	2,606	7M	164B
1400/07/24	22,900	22,900	24,839	24,502	3.57	9,441	35M	846B
1400/07/21	24,289	23,537	24,400	23,657	(4.51)	3,609	14M	329B
1400/07/20	25,250	24,749	25,250	24,775	(4.9)	2,514	12M	294B
1400/07/19	26,280	25,454	27,800	26,051	(2.77)	10,969	33M	848B
1400/07/18	27,800	26,714	27,800	26,793	(4.72)	9,194	31M	829B
1400/07/17	29,407	27,541	29,900	28,119	(3.0)	11,108	28M	778B
1400/07/14	28,886	27,636	30,500	28,990	(0.34)	22,490	63M	2T
1400/07/12	30,000	28,914	30,180	29,090	(4.42)	3,202	7M	196B
1400/07/11	31,924	28,899	31,924	30,435	0.10	22,620	68M	2T
1400/07/10	30,404	30,404	30,404	30,404	5.00	1,753	8M	232B
1400/07/07	32,174	32,174	32,174	33,371	(1.46)	602	802K	26B
1400/07/06	32,858	32,858	32,858	33,867	(2.08)	667	1M	37B
1400/07/04	33,307	33,307	33,307	34,587	(1.35)	631	737K	25B
1400/07/03	34,732	34,732	34,732	35,059	(4.11)	1,361	2M	78B
1400/06/31	37,700	35,454	39,184	36,560	(2.03)	24,618	57M	2T
1400/06/30	36,480	36,480	37,448	37,319	4.64	16,640	65M	2T
1400/06/22	35,665	35,655	35,665	35,665	5.00	1,592	8M	279B
1400/06/21	33,968	32,001	34,967	33,967	2.00	18,341	41M	1T
1400/06/20	33,491	32,350	33,491	33,302	4.40	16,323	49M	2T
1400/06/17	30,000	30,000	32,143	31,897	4.19	5,644	15M	463B
1400/06/16	31,250	30,330	31,530	30,613	(4.11)	11,269	32M	971B
1400/06/15	33,145	31,535	34,000	31,926	(3.82)	21,200	56M	2T
1400/06/14	32,100	30,800	33,920	33,194	2.75	34,068	88M	3T
1400/06/13	32,347	30,900	32,347	32,305	4.86	5,332	27M	888B
1400/06/10	30,841	30,027	30,841	30,807	4.88	2,934	13M	416B
1400/06/09	27,540	27,540	30,438	29,373	1.32	16,547	102M	3T
1400/06/08	28,989	28,989	28,989	28,989	(5.0)	1,776	5M	145B
1400/06/06	30,514	30,514	30,514	30,514	5.00	842	3M	89B
1400/06/03	29,061	29,061	29,061	29,061	5.00	940	3M	87B
1400/06/02	28,716	28,716	28,716	27,678	1.20	162	674K	19B
1400/05/24	27,349	27,349	27,349	27,349	5.00	852	3M	88B
1400/05/23	26,055	25,488	26,055	26,047	4.96	2,585	11M	295B
1400/05/20	24,500	23,350	25,038	24,815	4.06	6,813	27M	667B
1400/05/19	23,866	23,293	23,866	23,846	4.91	5,100	32M	765B
1400/05/18	22,730	22,730	22,730	22,730	5.00	615	4M	83B
1400/05/17	21,785	21,785	21,785	21,648	4.34	618	2M	53B
1400/05/16	20,792	20,146	20,990	20,748	3.79	4,465	17M	344B
1400/05/13	19,270	19,000	20,370	19,991	3.05	8,127	32M	646B
1400/05/12	19,421	19,000	19,421	19,400	4.88	12,607	84M	2T
1400/05/11	18,497	18,497	18,497	18,497	5.00	579	3M	54B
1400/05/10	17,617	17,617	17,617	17,617	4.99	581	3M	50B
1400/05/09	16,779	16,779	16,779	16,779	5.00	1,031	6M	105B
1400/05/06	15,980	15,980	15,980	15,980	32.50	674	13M	207B
1400/04/15	31,265	29,750	32,100	30,549	(1.92)	10,423	24M	738B
1400/04/14	30,875	30,630	31,203	31,147	4.81	6,172	28M	858B
1400/04/13	28,454	28,454	31,300	29,718	(0.78)	10,141	30M	904B
1400/04/12	29,880	29,868	31,200	29,951	(4.73)	1,589	4M	108B
1400/04/09	33,190	30,626	33,190	31,439	(2.48)	7,512	18M	577B
1400/04/08	32,600	31,202	33,300	32,237	0.48	5,528	14M	453B
1400/04/07	31,501	30,815	33,870	32,083	(1.09)	9,812	31M	981B
1400/04/06	32,645	30,000	32,645	32,436	4.33	13,553	55M	2T
1400/04/05	31,091	31,091	31,091	31,091	5.00	434	1M	43B
1400/04/02	29,611	29,611	29,611	29,611	5.00	487	1M	41B
1400/04/01	28,201	28,201	28,201	28,201	5.00	713	3M	84B
1400/03/31	26,200	26,000	27,022	26,859	4.36	1,435	5M	133B
1400/03/30	25,500	24,450	26,153	25,736	3.32	7,118	20M	511B
1400/03/29	24,751	24,751	25,760	24,908	(4.39)	11,430	53M	1T
1400/03/26	26,053	26,053	26,053	26,053	(5.0)	268	4M	117B
1400/03/25	27,424	27,424	27,424	27,424	(5.0)	137	3M	86B
1400/03/24	27,458	27,458	27,458	28,867	(0.12)	34	28K	771M
1400/03/23	27,492	27,492	27,492	28,903	(0.12)	22	27K	746M
1400/03/22	27,532	27,532	27,532	28,938	(0.15)	39	33K	905M
1400/03/19	27,267	27,267	27,267	28,981	(4.34)	366	486K	13B
1400/03/18	28,820	28,820	28,820	30,296	(0.13)	42	29K	845M
1400/03/17	28,855	28,855	28,855	30,336	(0.12)	49	27K	780M
1400/03/12	28,919	28,919	28,919	30,373	(0.22)	43	50K	1B
1400/03/11	28,956	28,956	28,956	30,441	(0.12)	27	28K	799M
1400/03/10	28,967	28,967	28,967	30,479	(0.04)	22	9K	265M
1400/03/09	29,165	29,165	29,165	30,491	(0.68)	98	153K	4B
1400/03/08	29,298	29,298	29,298	30,700	(0.45)	117	101K	3B
1400/03/05	29,351	29,351	29,351	30,839	(0.18)	27	40K	1B
1400/03/04	29,394	29,394	29,394	30,895	(0.15)	27	33K	976M
1400/03/03	29,431	29,431	29,431	30,941	(0.12)	11	28K	816M
1400/03/02	29,447	29,447	29,447	30,979	(0.05)	9	12K	367M
1400/03/01	29,458	29,458	29,458	30,996	(0.04)	9	9K	255M
1400/02/29	29,483	29,483	29,483	31,008	(0.08)	17	19K	547M
1400/02/28	29,544	29,544	29,544	31,034	(0.21)	27	46K	1B
1400/02/27	29,583	29,583	29,583	31,098	(0.13)	22	30K	881M
1400/02/26	29,601	29,601	29,601	31,139	(0.06)	21	14K	400M
1400/02/25	29,667	29,667	29,667	31,158	(0.22)	59	51K	1B
1400/02/22	30,317	30,317	30,317	31,228	(0.08)	41	45K	1B
1400/02/21	30,334	30,334	30,334	31,254	(0.06)	49	31K	946M
1400/02/20	30,341	30,341	30,341	31,272	(0.02)	19	12K	353M
1400/02/19	30,345	30,345	30,345	31,279	(0.01)	12	6K	190M
1400/02/18	30,371	30,371	30,371	31,283	(0.09)	16	46K	1B
1400/02/15	30,387	30,387	30,387	31,310	(0.05)	33	27K	818M
1400/02/13	30,390	30,390	30,390	31,326	(0.01)	10	5K	165M
1400/02/12	30,394	30,394	30,394	31,329	(0.01)	13	6K	193M
1400/02/11	30,398	30,398	30,398	31,333	(0.02)	15	9K	266M
1400/02/08	30,421	30,421	30,421	31,338	(0.07)	46	39K	1B
1400/02/07	30,449	30,449	30,449	31,361	(0.09)	49	49K	2B
1400/02/06	30,455	30,455	30,455	31,390	(0.02)	25	11K	325M
1400/02/05	30,459	30,459	30,459	31,396	(0.02)	17	8K	251M
1400/02/04	30,467	30,467	30,467	31,401	(0.03)	20	13K	397M
1400/02/01	30,474	30,474	30,474	31,409	(0.02)	18	11K	347M
1400/01/31	30,810	30,810	30,810	31,416	(0.07)	46	56K	2B
1400/01/30	30,823	30,823	30,823	31,438	(0.04)	20	35K	1B
1400/01/29	30,825	30,825	30,825	31,452	(0.01)	13	4K	122M
1400/01/28	30,830	30,830	30,830	31,454	(0.02)	28	12K	358M
1400/01/25	30,848	30,848	30,848	31,459	(0.06)	42	45K	1B
1400/01/24	30,952	30,952	30,952	31,477	(0.34)	170	265K	8B
1400/01/23	30,968	30,968	30,968	31,583	(0.05)	51	41K	1B
1400/01/22	30,991	30,991	30,991	31,599	(0.08)	29	60K	2B
1400/01/21	30,997	30,997	30,997	31,623	(0.02)	28	16K	496M
1400/01/18	31,006	31,006	31,006	31,629	(0.03)	57	22K	687M
1400/01/17	31,060	31,060	31,060	31,638	(0.17)	97	135K	4B
1400/01/16	31,106	31,106	31,106	31,693	(0.15)	82	117K	4B
1400/01/15	31,216	31,216	31,216	31,740	(0.35)	69	279K	9B
1400/01/14	31,296	31,296	31,296	31,853	(0.25)	145	199K	6B
1400/01/11	32,055	31,918	32,569	31,934	(1.95)	788	2M	67B
1400/01/10	32,900	32,279	33,490	32,569	(1.12)	2,277	3M	106B
1400/01/08	33,290	32,430	33,520	32,937	1.79	2,722	5M	166B
1400/01/07	31,928	31,928	33,458	32,357	(0.68)	4,365	9M	304B
1399/12/27	34,000	32,244	34,300	32,579	(0.98)	4,080	10M	329B
1399/12/26	32,182	32,182	34,590	32,902	0.19	8,662	27M	881B
1399/12/25	32,279	32,279	32,279	32,838	(0.3)	160	226K	7B
1399/12/24	32,370	32,370	32,370	32,937	(0.28)	170	213K	7B
1399/12/23	32,531	32,531	32,531	33,030	(0.49)	142	372K	12B
1399/12/20	32,582	32,582	32,582	33,194	(0.16)	96	117K	4B
1399/12/19	32,655	32,655	32,655	33,246	(0.23)	137	168K	5B
1399/12/18	32,789	32,789	32,789	33,321	(0.41)	198	305K	10B
1399/12/17	32,828	32,828	32,828	33,458	(0.12)	83	86K	3B
1399/12/16	32,879	32,879	32,879	33,497	(0.16)	67	117K	4B
1399/12/13	32,928	32,928	32,928	33,550	(0.15)	83	109K	4B
1399/12/12	33,041	33,041	33,041	33,600	(0.34)	142	252K	8B
1399/12/11	33,111	33,111	33,111	33,715	(0.21)	111	156K	5B
1399/12/10	33,149	33,149	33,149	33,786	(0.12)	47	86K	3B
1399/12/09	33,170	33,170	33,170	33,825	(0.06)	68	46K	2B
1399/12/06	33,818	33,818	34,702	33,846	(1.92)	703	2M	62B
1399/12/05	34,039	34,039	34,039	34,508	(0.65)	179	457K	16B
1399/12/04	34,067	34,067	34,067	34,733	(0.08)	84	59K	2B
1399/12/03	34,111	34,111	34,111	34,762	(0.13)	87	92K	3B
1399/12/02	34,702	34,702	34,702	34,807	(1.7)	362	1M	42B
1399/11/29	35,420	35,199	35,998	35,410	(1.41)	621	1M	41B
1399/11/28	36,980	35,694	36,980	35,917	(1.39)	2,369	4M	157B
1399/11/27	35,900	35,428	38,000	36,422	0.75	4,070	8M	306B
1399/11/26	37,484	34,980	37,484	36,151	2.23	5,601	15M	549B
1399/11/25	35,368	35,000	35,372	35,363	5.97	1,060	4M	138B
1399/11/21	32,890	31,800	34,500	33,370	(0.26)	5,170	12M	398B
1399/11/20	35,680	32,437	35,680	33,456	(2.01)	4,904	12M	406B
1399/11/19	31,600	31,600	34,780	34,144	3.08	3,452	11M	381B
1399/11/18	33,050	33,019	34,270	33,124	(4.7)	610	2M	64B
1399/11/15	35,960	33,300	36,600	34,756	(0.48)	5,444	15M	522B
1399/11/14	35,120	34,817	36,600	34,922	(4.71)	4,714	17M	593B
1399/11/13	37,860	36,396	37,860	36,649	(4.34)	2,061	4M	152B
1399/11/12	40,400	37,049	40,880	38,311	(1.76)	5,590	12M	462B
1399/11/11	37,120	37,120	39,179	38,998	4.51	2,834	7M	291B
1399/11/08	37,241	37,241	39,000	37,314	(4.81)	4,796	13M	471B
1399/11/07	39,800	39,070	41,000	39,201	(4.68)	2,018	4M	169B
1399/11/06	41,010	40,630	42,500	41,126	(3.84)	4,136	9M	358B
1399/11/05	45,079	40,787	45,079	42,768	(0.38)	5,921	14M	591B
1399/11/04	42,400	41,000	43,225	42,933	4.29	1,851	5M	214B
1399/11/01	41,000	40,000	42,180	41,167	1.38	5,276	10M	400B
1399/10/30	39,453	39,453	42,850	40,608	(2.22)	6,731	15M	621B
1399/10/29	41,336	41,336	41,336	41,529	(4.56)	179	1M	42B
1399/10/27	44,430	43,251	45,200	43,511	(4.43)	1,870	6M	242B
1399/10/24	45,463	45,463	46,370	45,527	(4.86)	3,266	10M	437B
1399/10/23	47,900	47,795	48,558	47,855	(4.88)	1,627	3M	139B
1399/10/22	53,293	48,442	53,500	50,310	(1.34)	9,130	15M	775B
1399/10/21	50,997	50,000	50,997	50,991	4.99	1,791	5M	241B
1399/10/20	46,500	46,500	48,701	48,569	4.72	4,672	13M	650B
1399/10/17	47,100	46,280	48,027	46,382	(4.79)	4,788	9M	412B
1399/10/16	49,500	48,574	51,000	48,715	(4.72)	7,755	15M	723B
1399/10/15	52,497	50,000	53,000	51,130	(2.0)	7,350	10M	500B
1399/10/14	51,000	50,978	53,801	52,174	(0.62)	5,626	8M	420B
1399/10/13	52,530	52,345	54,999	52,500	(4.72)	4,278	8M	442B
1399/10/10	57,000	53,395	57,700	55,099	(1.9)	5,839	7M	400B
1399/10/09	57,820	54,800	58,490	56,167	0.75	8,652	12M	694B
1399/10/08	54,000	53,510	55,874	55,750	4.77	4,703	10M	580B
1399/10/07	52,800	52,721	55,500	53,214	(4.11)	7,787	13M	687B
1399/10/06	57,130	55,255	57,170	55,495	(4.59)	8,060	12M	680B
1399/10/03	59,000	57,000	60,000	58,163	(1.59)	7,315	9M	530B
1399/10/02	57,550	57,382	61,000	59,104	(1.24)	8,344	12M	714B
1399/10/01	60,840	57,332	62,017	59,844	0.55	9,074	13M	765B
1399/09/30	59,950	57,200	59,974	59,518	4.20	9,858	17M	1T
1399/09/29	56,990	55,555	57,297	57,119	4.67	3,722	9M	486B
1399/09/26	54,223	54,223	55,900	54,569	(4.39)	9,009	21M	1T
1399/09/25	57,076	57,076	57,076	57,076	(5.0)	664	2M	129B
1399/09/24	61,800	59,474	62,800	60,079	(4.03)	4,532	6M	382B
1399/09/23	63,350	61,228	65,800	62,604	(2.86)	9,898	15M	914B
1399/09/22	64,500	62,500	64,975	64,450	4.15	12,649	21M	1T
1399/09/19	58,500	58,500	62,049	61,881	4.71	7,271	14M	878B
1399/09/18	56,800	56,800	60,990	59,095	0.88	9,100	13M	754B
1399/09/17	59,048	56,048	61,500	58,580	(0.71)	11,814	17M	1T
1399/09/16	59,043	58,000	59,043	58,997	4.92	6,742	14M	837B
1399/09/15	54,700	53,120	57,037	56,232	3.52	6,255	11M	591B
1399/09/12	54,795	52,900	56,000	54,321	(0.74)	7,843	11M	571B
1399/09/11	52,350	52,000	56,500	54,728	0.22	8,868	15M	806B
1399/09/10	55,760	53,046	56,800	54,609	0.85	9,299	14M	782B
1399/09/09	52,600	52,100	54,424	54,147	4.46	6,197	12M	661B
1399/09/08	51,494	51,494	53,340	51,833	(4.37)	13,413	27M	1T
1399/09/05	53,400	53,400	57,000	54,204	(3.57)	8,412	16M	876B
1399/09/04	57,580	52,600	57,580	56,210	2.50	11,131	26M	1T
1399/09/03	54,190	53,414	54,959	54,839	4.77	3,934	10M	563B
1399/09/02	51,800	48,400	53,414	52,342	2.89	7,992	19M	1T
1399/09/01	51,600	47,660	51,668	50,871	3.38	5,765	19M	956B
1399/08/28	49,208	49,208	49,208	49,208	5.00	1,675	7M	363B
1399/08/27	44,500	43,720	47,117	46,865	4.44	6,189	16M	756B
1399/08/26	43,730	43,357	46,880	44,874	(1.67)	7,030	12M	537B
1399/08/25	48,562	43,938	48,562	45,638	(1.32)	9,553	21M	946B
1399/08/24	44,730	44,700	47,107	46,250	3.09	7,131	17M	769B
1399/08/21	43,810	43,730	47,015	44,864	(2.54)	5,769	12M	524B
1399/08/20	45,882	45,882	47,400	46,031	(4.69)	1,598	3M	152B
1399/08/19	46,747	46,747	46,747	48,296	(1.85)	218	415K	19B
1399/08/18	46,964	46,964	46,964	49,207	(0.46)	129	103K	5B
1399/08/17	49,005	49,005	49,005	49,435	(4.17)	256	933K	46B
1399/08/14	53,450	51,093	54,600	51,584	(4.09)	3,671	6M	288B
1399/08/12	53,556	53,556	55,500	53,782	(4.6)	1,554	3M	155B
1399/08/11	58,000	56,139	58,900	56,374	(4.6)	1,417	3M	145B
1399/08/10	59,400	57,200	60,291	59,093	2.91	5,015	6M	381B
1399/08/07	57,186	57,186	58,900	57,420	(4.61)	3,813	9M	530B
1399/08/06	59,907	59,907	63,059	60,195	(4.54)	1,994	4M	262B
1399/08/05	63,059	63,059	63,059	63,059	(5.0)	599	2M	101B
1399/08/03	67,180	65,973	69,770	66,377	(4.42)	1,417	3M	193B
1399/07/30	67,800	66,000	70,628	69,445	3.24	6,981	10M	669B
1399/07/29	67,265	67,265	67,265	67,265	(5.0)	416	1M	100B
1399/07/28	70,805	70,805	70,805	70,805	(5.0)	969	2M	169B
1399/07/27	78,200	73,079	79,645	74,531	(3.11)	10,118	13M	942B
1399/07/23	76,974	75,200	76,974	76,925	4.93	6,389	8M	633B
1399/07/22	72,277	71,000	73,546	73,309	4.66	6,244	9M	640B
1399/07/21	67,000	65,390	70,318	70,044	4.59	6,337	11M	789B
1399/07/20	67,169	65,533	67,169	66,970	4.69	4,290	7M	449B
1399/07/19	62,200	60,150	65,308	63,971	2.85	4,578	7M	453B
1399/07/16	63,040	60,000	63,072	62,199	3.55	5,397	9M	562B
1399/07/15	61,287	61,287	61,287	60,069	2.91	153	652K	40B
1399/07/14	59,000	58,036	59,990	58,369	(4.45)	1,613	2M	139B
1399/07/13	63,600	59,416	64,000	61,090	(2.32)	4,596	6M	386B
1399/07/12	61,600	59,010	62,911	62,543	4.38	2,079	4M	278B
1399/07/09	58,190	56,500	60,996	59,916	3.14	3,597	5M	295B
1399/07/08	57,461	57,461	61,500	58,092	(3.96)	5,102	11M	654B
1399/07/07	59,285	59,285	59,285	60,485	(3.08)	257	689K	41B
1399/07/06	65,555	59,313	65,555	62,405	(0.05)	8,469	20M	1T
1399/07/05	62,443	62,443	62,443	62,434	4.98	662	1M	70B
1399/07/02	59,470	59,470	59,470	59,470	5.00	652	1M	74B
1399/07/01	56,010	54,700	57,209	56,639	3.95	4,337	9M	506B
1399/06/31	55,300	54,078	56,000	54,485	(4.28)	5,646	10M	528B
1399/06/30	56,928	55,928	56,928	56,924	4.99	6,371	19M	1T
1399/06/29	55,413	55,413	55,413	54,218	2.73	722	613K	34B
1399/06/26	54,401	54,401	54,401	52,775	1.86	468	425K	23B
1399/06/25	52,981	52,981	52,981	51,811	2.68	361	612K	32B
1399/06/24	50,459	50,459	50,459	50,459	5.00	513	1M	73B
1399/06/23	48,106	46,250	48,106	48,057	4.89	2,526	8M	406B
1399/06/22	45,000	44,220	45,992	45,816	4.60	1,468	4M	187B
1399/06/19	43,724	43,724	45,600	43,802	(4.83)	3,156	5M	224B
1399/06/18	43,994	43,994	43,994	46,025	(0.61)	120	138K	6B
1399/06/17	44,876	44,876	44,876	46,309	(1.96)	232	440K	20B
1399/06/16	50,000	46,425	50,000	47,237	(3.34)	2,448	3M	125B
1399/06/15	48,800	48,713	52,300	48,868	(4.7)	2,861	4M	203B
1399/06/12	49,631	49,631	49,631	51,276	(1.85)	346	415K	21B
1399/06/11	52,229	52,229	53,000	52,243	(4.97)	758	1M	61B
1399/06/10	59,207	53,571	59,207	54,977	(2.51)	3,248	4M	206B
1399/06/05	56,000	55,000	56,530	56,390	4.74	1,714	2M	106B
1399/06/04	51,407	51,407	56,810	53,839	(0.5)	4,942	6M	330B
1399/06/03	52,638	52,638	52,638	54,112	(2.34)	416	524K	28B
1399/06/02	54,617	54,617	54,617	55,408	(3.62)	736	812K	44B
1399/06/01	59,530	56,555	62,507	57,491	(3.43)	2,930	3M	159B
1399/05/29	59,528	59,528	60,000	59,531	(5.0)	1,147	1M	68B
1399/05/28	63,508	59,500	63,962	62,661	2.86	5,213	5M	326B
1399/05/27	60,730	60,728	63,000	60,917	(4.7)	5,069	5M	284B
1399/05/26	63,508	63,508	63,508	63,924	(4.38)	1,227	981K	62B
1399/05/25	66,561	66,561	70,007	66,850	(4.59)	1,907	2M	104B
1399/05/22	73,500	68,349	75,450	70,064	(2.62)	5,152	4M	274B
1399/05/21	71,706	71,706	74,990	71,946	(4.68)	2,826	3M	208B
1399/05/20	80,000	73,517	80,000	75,480	(2.46)	7,670	7M	560B
1399/05/19	77,507	75,600	77,507	77,386	4.83	6,275	7M	543B
1399/05/15	71,000	69,100	75,213	73,817	3.05	9,408	12M	894B
1399/05/14	73,950	69,700	73,999	71,632	1.22	8,447	7M	509B
1399/05/13	73,000	68,500	74,000	70,768	(1.49)	6,749	6M	412B
1399/05/12	73,150	70,437	75,550	71,840	(3.1)	9,860	8M	571B
1399/05/11	76,399	72,800	76,399	74,141	1.70	7,597	6M	441B
1399/05/08	72,800	71,010	75,190	72,903	(1.46)	8,146	6M	423B
1399/05/07	76,000	72,447	78,490	73,986	(2.98)	9,743	9M	633B
1399/05/06	79,687	75,765	79,687	76,260	(4.38)	7,428	7M	550B
1399/05/05	80,866	77,016	80,866	79,752	3.55	11,545	12M	956B
1399/05/04	77,016	77,016	77,016	77,016	5.00	2,020	2M	135B
1399/05/01	70,863	70,863	77,990	73,349	(1.67)	12,858	14M	1T
1399/04/31	75,100	73,977	78,500	74,592	(4.21)	10,706	9M	666B
1399/04/30	81,068	77,016	81,068	77,870	(3.95)	16,471	14M	1T
1399/04/29	80,000	77,700	83,900	81,069	0.21	15,889	13M	1T
1399/04/28	80,901	80,901	80,901	80,901	(5.0)	4,469	3M	260B
1399/04/25	88,890	83,930	90,000	85,158	(3.61)	16,646	15M	1T
1399/04/24	88,361	86,200	88,361	88,347	4.98	15,388	15M	1T
1399/04/23	90,000	90,000	90,000	84,154	12.64	372	692K	62B
1399/04/11	153,100	140,490	153,615	149,575	2.24	23,159	17M	3T
1399/04/10	146,300	146,300	146,300	146,300	18.31	333	732K	107B
1399/04/01	129,000	122,153	129,000	123,654	(3.83)	13,058	8M	963B
1399/03/31	131,000	125,653	131,000	128,582	1.20	11,212	8M	1T
1399/03/27	127,169	124,782	127,169	127,052	4.90	10,439	11M	1T
1399/03/26	118,000	115,900	121,712	121,114	4.48	2,648	4M	437B
1399/03/25	122,487	115,246	122,487	115,917	(4.45)	10,593	8M	969B
1399/03/24	119,500	117,900	123,222	121,311	3.37	9,720	6M	749B
1399/03/21	120,577	114,000	121,470	117,360	(0.49)	9,324	6M	696B
1399/03/20	120,000	115,465	124,300	117,934	(2.97)	9,505	8M	969B
1399/03/19	120,516	118,067	128,203	121,542	(2.2)	12,517	8M	1T
1399/03/18	124,281	124,281	124,281	124,281	5.00	898	1M	129B
1399/03/17	118,399	116,501	118,399	118,363	4.97	2,652	3M	355B
1399/03/13	112,761	112,761	112,761	112,761	5.00	4,213	4M	467B
1399/03/12	103,725	103,725	112,910	107,392	(1.64)	7,716	6M	592B
1399/03/11	112,788	102,906	112,788	109,184	1.64	10,173	9M	982B
1399/03/10	107,507	103,000	107,507	107,418	4.91	2,570	2M	251B
1399/03/07	101,628	101,628	107,500	102,388	(4.29)	13,142	13M	1T
1399/03/06	104,925	104,925	104,925	106,976	(3.14)	661	352K	37B
1399/03/03	110,447	110,447	110,447	110,447	(5.0)	1,579	1M	115B
1399/02/31	120,000	115,491	120,000	116,260	(4.37)	3,402	2M	236B
1399/02/30	125,400	117,473	129,000	121,569	(1.37)	12,438	9M	1T
1399/02/29	119,500	117,003	124,960	123,263	3.57	13,226	11M	1T
1399/02/28	119,010	119,010	119,010	119,010	(5.0)	3,076	3M	345B
1399/02/27	130,000	122,315	132,000	125,273	(2.7)	4,879	4M	561B
1399/02/24	128,509	122,084	134,934	128,752	5.20	17,777	17M	2T
1399/02/21	122,390	122,390	122,390	122,390	5.00	214	905K	111B
1399/02/20	116,562	116,562	116,562	116,562	5.00	1,384	1M	171B
1399/02/17	106,000	103,000	112,799	111,012	3.34	8,313	9M	1T
1399/02/16	109,293	98,885	109,293	107,428	3.21	19,651	23M	2T
1399/02/15	104,413	101,258	104,413	104,089	4.67	9,286	15M	2T
1399/02/14	100,258	100,258	100,258	99,441	4.14	609	464K	47B
1399/02/13	95,484	95,484	95,484	95,484	5.00	684	617K	59B
1399/02/10	90,938	90,938	90,938	90,938	5.00	1,227	1M	136B
1399/02/09	86,600	84,000	87,539	86,608	3.88	11,503	12M	1T
1399/02/08	84,500	81,228	87,778	83,371	(2.49)	19,085	19M	2T
1399/02/07	92,000	83,361	92,000	85,503	(2.56)	17,847	19M	2T
1399/02/06	87,940	86,010	87,948	87,748	4.76	10,879	9M	827B
1399/02/03	81,400	80,500	84,130	83,760	4.54	9,562	10M	844B
1399/02/02	80,330	78,097	80,335	80,124	4.72	11,177	14M	1T
1399/02/01	76,100	75,767	78,990	76,510	(4.07)	18,731	19M	1T
1399/01/31	82,201	79,118	82,201	79,754	(4.24)	8,559	7M	524B
1399/01/30	83,838	79,999	83,838	83,282	4.30	13,907	10M	827B
1399/01/27	77,700	76,800	80,252	79,846	4.47	7,361	8M	663B
1399/01/26	75,932	75,932	80,000	76,431	(4.38)	10,132	12M	904B
1399/01/25	82,000	79,346	83,000	79,928	(4.3)	6,232	7M	541B
1399/01/24	82,000	79,922	87,333	83,522	(0.72)	13,742	13M	1T
1399/01/23	86,000	83,266	87,700	84,127	(4.02)	12,058	9M	797B
1399/01/20	86,500	83,500	90,100	87,648	1.61	15,334	14M	1T
1399/01/19	86,498	80,000	87,735	86,258	3.23	19,742	20M	2T
1399/01/18	83,757	79,982	83,757	83,558	4.75	11,967	16M	1T
1399/01/17	79,769	79,769	79,769	79,769	5.00	365	715K	57B
1399/01/16	75,971	75,971	75,971	75,971	5.00	536	1M	96B
1399/01/11	72,354	72,354	72,354	72,354	5.00	519	2M	121B
1399/01/10	68,909	68,909	68,909	68,909	5.00	456	784K	54B
1399/01/09	67,415	67,415	67,415	65,628	2.22	276	345K	23B
1399/01/06	61,906	61,906	68,422	64,205	(1.47)	10,431	21M	1T
1399/01/05	64,750	64,750	67,750	65,164	(4.39)	4,015	4M	272B
1398/12/28	70,004	67,854	71,302	68,157	(4.58)	15,787	16M	1T
1398/12/27	74,887	70,302	75,999	71,425	(3.48)	15,104	15M	1T
1398/12/26	75,111	67,959	75,111	74,002	3.45	22,393	31M	2T
1398/12/25	71,535	71,535	71,535	71,535	(5.0)	3,350	2M	165B
1398/12/24	75,300	75,300	75,300	75,300	(17.69)	244	1M	111B
1398/12/14	91,480	91,480	91,480	91,480	5.00	628	3M	257B
1398/12/13	87,124	87,124	87,124	87,124	5.00	284	1M	96B
1398/12/12	79,084	79,084	83,038	82,976	10.17	401	2M	150B
1398/12/06	75,319	75,319	75,319	75,319	5.00	51	65K	5B
1398/12/05	71,733	71,733	71,733	71,733	5.00	226	1M	72B
1398/12/04	68,318	68,318	68,318	68,318	5.00	210	660K	45B
1398/12/03	65,065	65,000	65,065	65,065	5.00	2,590	5M	298B
1398/11/30	61,967	61,967	61,967	61,967	5.00	469	2M	98B
1398/11/29	57,950	54,601	60,301	59,017	2.76	14,390	18M	1T
1398/11/28	57,435	56,889	57,435	57,430	4.99	7,897	15M	879B
1398/11/27	54,848	52,431	54,848	54,700	4.72	5,108	12M	682B
1398/11/26	52,237	52,237	52,237	52,237	5.00	552	4M	193B
1398/11/23	49,750	49,750	49,750	49,750	5.00	52	89K	4B
1398/11/20	47,381	47,381	47,381	47,381	5.00	347	1M	48B
1398/11/19	45,125	45,125	45,125	45,125	5.00	480	2M	85B
1398/11/16	43,000	42,000	43,156	42,977	4.56	2,146	6M	237B
1398/11/15	41,171	39,210	41,171	41,101	4.82	3,838	12M	503B
1398/11/14	39,211	39,211	39,211	39,211	5.00	253	422K	17B
1398/11/13	37,344	37,344	37,344	37,344	5.00	366	2M	57B
1398/11/12	35,566	35,566	35,566	35,566	5.00	522	4M	140B
1398/11/08	33,350	32,600	34,238	33,873	3.88	1,659	5M	175B
1398/11/07	32,100	31,750	33,900	32,608	(2.43)	6,424	14M	448B
1398/11/06	33,800	32,500	34,900	33,421	(1.09)	7,830	15M	489B
1398/11/05	33,988	32,370	33,988	33,791	4.39	9,031	23M	764B
1398/11/02	32,400	31,172	32,426	32,370	4.82	6,421	24M	767B
1398/11/01	30,882	30,882	30,882	30,882	5.00	361	2M	76B
1398/10/30	29,412	29,412	29,412	29,412	5.00	289	2M	46B
1398/10/29	28,062	27,511	28,062	28,012	4.81	2,219	10M	294B
1398/10/28	26,726	26,726	26,726	26,726	5.00	418	3M	68B
1398/10/25	24,700	24,501	25,680	25,454	4.07	2,699	10M	254B
1398/10/24	24,467	24,100	24,467	24,458	4.96	4,119	23M	570B
1398/10/23	23,302	23,302	23,302	23,302	5.00	611	16M	367B
1398/10/22	22,193	22,193	22,193	22,193	5.00	37	105K	2B
1398/10/21	21,137	21,137	21,137	21,137	2.00	49	85K	2B
1398/10/18	20,688	20,688	21,110	20,723	(1.83)	2,910	25M	516B
1398/10/17	21,600	20,457	22,190	21,110	(1.96)	1,977	8M	172B
1398/10/15	21,493	21,493	22,587	21,533	(4.82)	2,936	17M	370B
1398/10/14	22,624	22,624	22,624	22,624	(5.0)	757	14M	326B
1398/10/11	23,984	22,990	25,002	23,814	(1.35)	4,800	11M	260B
1398/10/10	25,399	24,052	25,399	24,139	(4.65)	4,530	11M	273B
1398/10/09	25,900	24,501	26,000	25,317	1.21	5,558	11M	270B
1398/10/08	25,049	24,500	25,049	25,015	4.85	3,035	13M	315B
1398/10/07	23,300	23,150	23,968	23,857	4.51	979	3M	71B
1398/10/04	23,950	22,638	23,950	22,827	(4.2)	5,267	12M	276B
1398/10/03	24,349	23,361	25,100	23,829	(3.09)	5,145	12M	284B
1398/10/02	24,300	23,415	25,879	24,590	(0.23)	7,840	23M	569B
1398/10/01	24,788	23,800	24,788	24,647	4.40	9,938	35M	875B
1398/09/30	23,608	23,608	23,608	23,608	5.00	410	5M	116B
1398/09/27	22,484	22,484	22,484	22,484	5.00	206	568K	13B
1398/09/26	21,414	21,414	21,414	21,414	5.00	173	415K	9B
1398/09/25	20,300	20,100	20,461	20,395	4.66	797	4M	76B
1398/09/24	19,390	19,000	19,558	19,487	4.62	2,844	13M	250B
1398/09/23	17,701	17,701	18,810	18,627	3.97	994	5M	87B
1398/09/20	18,222	17,785	18,444	17,915	(4.31)	5,036	18M	323B
1398/09/19	18,285	17,700	19,199	18,721	7.50	6,666	30M	556B
1398/09/03	17,777	17,101	17,896	17,415	(2.88)	2,523	8M	134B
1398/09/02	18,111	16,810	18,111	17,932	3.96	12,324	57M	1T
1398/08/29	17,249	17,249	17,249	17,249	5.00	241	771K	13B
1398/08/28	16,428	16,428	16,428	16,428	5.00	225	1M	20B
1398/08/27	15,589	15,330	15,790	15,646	4.04	682	2M	34B
1398/08/26	14,042	14,042	15,520	15,039	1.75	6,426	37M	554B
1398/08/25	14,781	14,781	14,781	14,781	4.99	550	5M	68B
1398/08/22	14,078	14,078	14,078	14,078	5.00	433	3M	37B
1398/08/21	13,408	13,408	13,408	13,408	5.00	153	365K	5B
1398/08/20	12,174	12,174	12,782	12,770	10.13	187	1M	16B
1398/08/14	11,598	11,150	11,611	11,595	4.85	427	3M	32B
1398/08/13	11,300	10,706	11,500	11,059	(1.22)	1,138	3M	29B
1398/08/12	11,140	10,800	11,452	11,196	1.94	1,016	2M	28B
1398/08/11	11,241	10,498	11,241	10,983	2.42	1,702	5M	54B
1398/08/08	10,598	10,502	10,800	10,723	4.25	539	2M	17B
1398/08/06	10,100	10,052	10,695	10,286	(1.38)	2,031	5M	53B
1398/08/04	10,780	10,367	10,912	10,430	(4.42)	2,596	9M	99B
1398/08/01	10,500	10,500	11,025	10,912	(13.01)	935	9M	99B
1398/07/07	12,998	12,357	12,998	12,544	(3.06)	1,792	5M	57B
1398/07/06	13,031	12,809	13,221	12,940	(0.78)	2,066	3M	45B
1398/07/03	12,854	12,854	13,298	13,042	(1.17)	1,214	2M	31B
1398/07/02	13,699	13,083	13,783	13,196	(4.18)	1,593	5M	66B
1398/07/01	13,588	13,500	13,831	13,771	4.54	1,805	6M	87B
1398/06/31	12,840	12,690	13,643	13,173	5.37	821	3M	43B
1398/06/30	12,000	12,000	12,930	12,502	1.26	1,239	3M	43B
1398/06/27	12,940	12,254	12,940	12,346	(4.28)	1,599	4M	49B
1398/06/26	13,300	12,687	13,399	12,898	(3.41)	1,754	4M	47B
1398/06/25	13,150	13,100	13,600	13,354	2.99	1,354	3M	43B
1398/06/24	13,020	12,725	13,299	12,966	(1.06)	1,801	5M	59B
1398/06/23	13,590	12,900	13,590	13,105	(1.78)	2,174	5M	64B
1398/06/20	13,599	13,100	13,600	13,343	(1.78)	1,433	3M	35B
1398/06/17	13,999	13,330	13,999	13,585	(3.16)	2,050	4M	52B
1398/06/16	14,150	13,766	14,250	14,029	2.86	1,882	4M	57B
1398/06/13	13,640	13,501	13,640	13,639	4.99	1,041	5M	63B
1398/06/12	12,825	12,420	13,500	12,991	(0.26)	1,227	4M	46B
1398/06/11	13,679	12,863	13,679	13,025	(3.8)	1,484	4M	54B
1398/06/10	13,540	13,302	13,949	13,539	(0.22)	1,026	3M	35B
1398/06/09	13,400	13,140	13,753	13,569	3.59	1,732	5M	71B
1398/06/06	13,002	12,949	13,450	13,099	(3.9)	1,695	4M	48B
1398/06/05	14,100	13,231	14,100	13,630	(1.47)	1,626	3M	47B
1398/06/04	13,570	13,570	14,000	13,834	2.48	1,431	3M	45B
1398/06/03	13,950	13,350	13,950	13,499	(3.94)	2,367	7M	91B
1398/06/02	14,700	13,515	14,700	14,052	(1.22)	3,411	10M	134B
1398/05/30	14,252	13,910	14,252	14,226	4.80	794	3M	46B
1398/05/28	13,154	13,154	14,300	13,574	(1.96)	3,763	12M	167B
1398/05/27	13,801	13,757	14,433	13,846	(4.39)	1,609	6M	82B
1398/05/26	14,872	13,750	14,872	14,481	2.24	5,132	17M	248B
1398/05/23	14,164	14,164	14,164	14,164	5.00	173	1M	15B
1398/05/22	13,100	12,900	13,650	13,490	3.77	1,081	6M	79B
1398/05/20	13,000	13,000	13,000	13,000	22.70	292	3M	36B