Name: شرکت صنایع غذایی مینو شرق
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شرکت صنایع غذایی مینو شرق
غمینو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	9,250	9,140	9,250	9,250	2.89	2,246	88M	817B
1405/06/25	9,140	8,630	9,140	8,990	1.24	2,094	43M	389B
1405/06/24	8,430	8,430	8,890	8,880	2.78	1,881	39M	349B
1405/06/23	8,900	8,420	8,900	8,640	(0.46)	1,990	45M	390B
1405/06/22	8,710	8,470	8,710	8,680	2.60	1,288	27M	231B
1405/06/21	8,520	8,120	8,520	8,460	2.17	1,107	33M	282B
1405/06/18	8,290	8,000	8,300	8,280	2.73	1,136	40M	335B
1405/06/17	8,070	7,930	8,070	8,060	2.81	1,000	32M	255B
1405/06/16	7,840	7,840	7,840	7,840	2.89	254	7M	58B
1405/06/15	7,480	7,480	7,690	7,620	2.01	628	13M	101B
1405/06/14	7,360	7,360	7,690	7,470	(1.45)	2,535	48M	358B
1405/06/11	7,580	7,580	7,580	7,580	(2.94)	619	14M	103B
1405/06/10	8,050	7,800	8,050	7,810	(2.86)	1,249	27M	209B
1405/06/09	8,050	7,990	8,410	8,040	(2.31)	1,066	23M	185B
1405/06/08	8,050	8,050	8,270	8,230	2.49	1,263	35M	285B
1405/06/07	8,050	8,050	8,270	8,230	2.49	1,263	35M	285B
1405/06/04	7,960	7,960	8,270	8,030	(2.07)	4,603	126M	1T
1405/06/03	8,200	8,200	8,200	8,200	2.89	489	13M	107B
1405/06/02	8,000	7,930	8,170	7,970	(2.45)	1,459	29M	234B
1405/06/01	8,220	8,000	8,220	8,170	2.25	1,298	37M	299B
1405/05/31	7,950	7,810	8,050	7,990	2.17	1,208	24M	192B
1405/05/28	7,790	7,580	7,970	7,820	0.13	829	18M	144B
1405/05/27	8,050	7,800	8,050	7,810	(2.86)	2,148	58M	454B
1405/05/26	8,100	7,850	8,140	8,040	1.26	1,816	56M	449B
1405/05/25	7,710	7,710	8,120	7,940	0.0	2,214	55M	439B
1405/05/24	8,000	7,880	8,140	7,940	(2.22)	1,635	39M	310B
1405/05/21	8,120	7,890	8,340	8,120	0.0	1,259	24M	198B
1405/05/20	8,120	7,890	8,340	8,120	0.0	1,259	24M	198B
1405/05/19	8,110	8,110	8,340	8,120	(2.87)	1,830	61M	498B
1405/05/18	8,750	8,340	8,750	8,360	(2.68)	1,045	37M	310B
1405/05/17	8,620	8,430	8,620	8,590	2.63	817	23M	195B
1405/05/14	8,500	8,110	8,500	8,370	1.21	1,935	43M	364B
1405/05/13	8,200	8,080	8,290	8,270	2.73	1,304	52M	431B
1405/05/12	8,200	8,080	8,290	8,270	2.73	1,304	52M	431B
1405/05/11	8,220	7,760	8,220	8,050	0.75	1,354	29M	237B
1405/05/10	7,760	7,760	8,100	7,990	0.63	1,586	41M	326B
1405/05/07	7,980	7,660	8,090	7,940	0.63	2,703	44M	350B
1405/05/06	7,700	7,700	7,900	7,890	2.87	799	30M	238B
1405/05/05	7,640	7,640	7,910	7,670	(2.54)	3,007	103M	790B
1405/05/04	8,240	7,760	8,240	7,870	(1.63)	2,910	127M	998B
1405/05/03	8,010	7,830	8,010	8,000	2.83	3,190	144M	1T
1405/04/31	7,780	7,780	7,780	7,780	2.91	90	4M	33B
1405/04/30	7,560	7,560	7,560	7,560	3.00	27	277K	2B
1405/04/29	7,340	7,340	7,340	7,340	2.95	49	465K	3B
1405/04/28	7,100	6,820	7,180	7,130	2.15	309	13M	94B
1405/04/27	7,030	6,630	7,030	6,980	2.20	3,876	144M	1T
1405/04/24	6,830	6,830	6,830	6,830	2.86	108	7M	49B
1405/04/23	6,460	6,460	6,720	6,640	1.68	350	19M	128B
1405/04/22	6,300	6,300	6,680	6,530	0.62	682	24M	155B
1405/04/21	6,490	6,490	6,500	6,490	(2.99)	918	33M	216B
1405/04/20	6,730	6,480	6,730	6,690	2.29	1,608	81M	539B
1405/04/17	6,690	6,310	6,690	6,540	0.62	2,051	63M	415B
1405/04/16	6,500	6,500	6,500	6,500	2.85	79	3M	21B
1405/04/15	6,320	6,320	6,320	6,320	2.93	115	6M	40B
1405/04/14	6,320	6,320	6,320	6,320	2.93	115	6M	40B
1405/04/13	6,320	6,320	6,320	6,320	2.93	115	6M	40B
1405/04/10	6,320	6,320	6,320	6,320	2.93	115	6M	40B
1405/04/09	6,140	6,140	6,140	6,140	2.85	144	9M	58B
1405/04/08	5,720	5,720	6,000	5,970	2.40	1,393	65M	388B
1405/04/07	5,960	5,620	5,960	5,830	0.69	4,264	199M	1T
1405/04/06	5,790	5,790	5,790	5,790	2.84	79	3M	19B
1405/04/03	5,630	5,630	5,630	5,630	2.93	99	8M	45B
1405/04/01	5,470	5,380	5,470	5,470	2.82	1,062	92M	502B
1405/03/31	5,330	5,080	5,330	5,320	2.70	2,217	248M	1T
1405/03/30	5,180	5,180	5,180	5,180	2.92	40	4M	21B
1405/03/25	5,033	5,033	5,033	5,033	2.99	5	404K	2B
1405/03/24	4,887	4,887	4,887	4,887	2.99	36	2M	11B
1405/03/23	4,745	4,745	4,745	4,745	3.00	39	2M	11B
1405/03/20	4,607	4,607	4,607	4,607	3.00	44	2M	11B
1405/03/19	4,473	4,473	4,473	4,473	2.99	31	2M	11B
1405/03/18	4,343	4,343	4,343	4,343	2.99	203	22M	94B
1405/03/17	4,217	4,217	4,217	4,217	2.98	58	7M	31B
1405/03/16	4,095	4,095	4,095	4,095	2.99	214	33M	135B
1405/03/13	3,976	3,976	3,976	3,976	2.98	310	50M	200B
1405/03/12	3,861	3,861	3,861	3,861	2.99	311	53M	204B
1405/03/11	3,749	3,749	3,749	3,749	2.99	77	11M	39B
1405/03/10	3,640	3,640	3,640	3,640	3.00	71	11M	38B
1405/03/09	3,534	3,534	3,534	3,534	2.97	126	20M	72B
1405/03/06	3,432	3,432	3,432	3,432	2.97	67	10M	35B
1405/03/05	3,432	3,432	3,432	3,432	2.97	67	10M	35B
1405/03/04	3,333	3,333	3,333	3,333	3.00	80	13M	43B
1405/02/30	3,546	3,546	3,546	3,546	2.99	34	2M	8B
1405/02/29	3,546	3,546	3,546	3,546	2.99	11	162K	574M
1404/12/09	3,495	3,340	3,546	3,422	(0.61)	581	3M	10B
1404/12/06	3,430	3,400	3,494	3,443	0.82	230	5M	18B
1404/12/05	3,447	3,384	3,479	3,415	0.03	688	4M	13B
1404/12/04	3,409	3,370	3,496	3,414	(1.1)	482	4M	14B
1404/12/03	3,452	3,452	3,452	3,452	(2.98)	63	1M	5B
1404/12/02	3,775	3,557	3,775	3,558	(2.95)	49	1M	4B
1404/11/21	4,363	4,351	4,460	4,387	(0.99)	999	7M	32B
1404/11/20	4,598	4,400	4,598	4,431	(2.31)	717	7M	29B
1404/11/19	4,705	4,435	4,705	4,536	(0.7)	1,723	11M	49B
1404/11/18	4,569	4,479	4,577	4,568	2.79	263	8M	38B
1404/11/14	4,606	4,382	4,606	4,444	(0.63)	751	6M	25B
1404/11/13	4,472	4,390	4,473	4,472	2.97	186	4M	17B
1404/11/12	4,214	4,214	4,439	4,343	(0.02)	223	3M	15B
1404/11/11	4,496	4,304	4,570	4,344	(2.1)	245	12M	50B
1404/11/08	4,429	4,429	4,650	4,437	(2.8)	436	11M	47B
1404/11/07	4,565	4,565	4,568	4,565	(3.0)	299	14M	66B
1404/11/06	4,706	4,706	4,706	4,706	(2.99)	25	1M	6B
1404/11/05	4,950	4,850	4,950	4,851	(2.98)	184	7M	34B
1404/11/04	5,032	4,900	5,032	5,000	2.33	745	28M	140B
1404/11/01	4,886	4,886	4,886	4,886	2.99	103	6M	32B
1404/10/30	4,706	4,706	4,757	4,744	2.71	182	7M	31B
1404/10/29	4,620	4,491	4,620	4,619	2.96	271	8M	37B
1404/10/28	4,389	4,389	4,486	4,486	2.98	137	4M	19B
1404/10/24	4,396	4,328	4,425	4,356	(2.35)	973	23M	101B
1404/10/23	4,700	4,432	4,700	4,461	(2.36)	706	4M	17B
1404/10/22	4,339	4,339	4,594	4,569	2.42	263	6M	28B
1404/10/21	4,448	4,447	4,543	4,461	(2.68)	884	8M	38B
1404/10/20	4,584	4,584	4,584	4,584	(2.98)	111	10M	47B
1404/10/17	4,981	4,691	4,981	4,725	(2.3)	708	18M	84B
1404/10/16	4,836	4,835	4,836	4,836	2.98	123	9M	42B
1404/10/15	4,592	4,592	4,698	4,696	2.94	285	8M	36B
1404/10/14	4,825	4,547	4,825	4,562	(2.67)	369	11M	48B
1404/10/10	4,506	4,506	4,784	4,687	0.90	988	11M	50B
1404/10/09	4,723	4,633	4,723	4,645	(2.74)	655	7M	33B
1404/10/08	5,032	4,743	5,032	4,776	(2.31)	440	8M	36B
1404/10/07	4,890	4,771	4,891	4,889	2.95	387	17M	85B
1404/10/06	4,749	4,749	4,749	4,749	2.99	162	11M	54B
1404/10/03	4,610	4,610	4,611	4,611	2.99	134	4M	20B
1404/10/02	4,457	4,400	4,514	4,477	2.14	279	6M	27B
1404/10/01	4,434	4,265	4,442	4,383	1.62	538	8M	34B
1404/09/30	4,272	4,258	4,361	4,313	1.87	366	8M	35B
1404/09/29	4,176	4,175	4,259	4,234	2.39	250	5M	22B
1404/09/26	4,239	4,079	4,239	4,135	(1.27)	763	8M	32B
1404/09/25	4,198	4,073	4,239	4,188	1.75	422	7M	31B
1404/09/24	4,100	4,062	4,165	4,116	1.78	371	12M	50B
1404/09/23	4,094	4,010	4,094	4,044	(0.79)	602	6M	24B
1404/09/22	4,130	4,040	4,130	4,076	(0.9)	618	8M	32B
1404/09/19	4,149	4,091	4,149	4,113	0.02	372	8M	34B
1404/09/18	4,113	4,103	4,200	4,112	0.42	226	7M	29B
1404/09/17	4,177	4,042	4,189	4,095	(0.99)	752	6M	23B
1404/09/16	4,350	4,111	4,360	4,136	(2.41)	854	9M	36B
1404/09/15	4,193	4,145	4,265	4,238	2.34	365	15M	62B
1404/09/12	4,156	4,115	4,165	4,141	0.56	514	5M	23B
1404/09/11	4,147	4,091	4,170	4,118	0.19	614	7M	30B
1404/09/10	4,108	4,098	4,156	4,110	0.98	349	6M	25B
1404/09/09	4,086	4,041	4,120	4,070	(0.44)	719	8M	32B
1404/09/08	4,075	4,024	4,130	4,088	1.31	475	4M	18B
1404/09/05	4,058	3,927	4,058	4,035	2.41	716	14M	58B
1404/09/04	3,940	3,940	3,940	3,940	2.98	215	8M	32B
1404/09/02	3,790	3,780	3,831	3,826	2.85	144	5M	20B
1404/09/01	3,700	3,662	3,762	3,720	1.83	659	17M	65B
1404/08/28	3,700	3,626	3,700	3,653	(0.63)	1,288	6M	20B
1404/08/27	3,608	3,608	3,697	3,676	(0.59)	154	2M	6B
1404/08/26	3,729	3,650	3,737	3,698	1.90	314	4M	15B
1404/08/25	3,610	3,525	3,693	3,629	(0.03)	308	5M	19B
1404/08/24	3,680	3,600	3,694	3,630	0.11	139	2M	7B
1404/08/21	3,670	3,597	3,670	3,626	1.09	790	7M	25B
1404/08/20	3,647	3,563	3,648	3,587	0.39	439	4M	14B
1404/08/19	3,567	3,547	3,635	3,573	0.56	405	5M	18B
1404/08/18	3,640	3,523	3,649	3,553	(2.15)	712	6M	21B
1404/08/17	3,728	3,614	3,728	3,631	0.28	208	4M	13B
1404/08/14	3,570	3,570	3,665	3,621	(1.34)	603	7M	25B
1404/08/13	3,690	3,589	3,779	3,670	(0.78)	398	7M	26B
1404/08/12	3,660	3,622	3,758	3,699	1.26	800	19M	72B
1404/08/11	3,725	3,610	3,725	3,653	(1.27)	393	10M	36B
1404/08/10	3,725	3,660	3,725	3,700	2.29	524	9M	35B
1404/08/07	3,650	3,592	3,676	3,617	(1.61)	305	5M	19B
1404/08/06	3,710	3,658	3,710	3,676	(0.19)	264	6M	21B
1404/08/05	3,690	3,648	3,749	3,683	(0.05)	421	13M	49B
1404/08/04	3,712	3,664	3,712	3,685	(0.24)	433	7M	26B
1404/08/03	3,717	3,610	3,717	3,694	2.36	284	13M	49B
1404/07/30	3,591	3,521	3,621	3,609	2.65	226	13M	46B
1404/07/29	3,560	3,448	3,560	3,516	0.40	416	6M	21B
1404/07/28	3,426	3,426	3,567	3,502	(0.23)	364	7M	26B
1404/07/27	3,513	3,460	3,513	3,510	2.90	255	12M	42B
1404/07/26	3,411	3,411	3,411	3,411	2.99	58	5M	18B
1404/07/23	3,197	3,188	3,383	3,312	0.82	274	8M	27B
1404/07/22	3,450	3,261	3,450	3,285	(2.26)	234	9M	29B
1404/07/21	3,370	3,296	3,370	3,361	2.72	406	16M	53B
1404/07/20	3,273	3,178	3,273	3,272	2.96	191	10M	33B
1404/07/19	3,178	3,174	3,178	3,178	2.98	158	12M	39B
1404/07/16	3,053	3,018	3,204	3,086	(0.8)	298	8M	24B
1404/07/15	3,018	3,018	3,180	3,111	0.29	155	3M	9B
1404/07/14	3,220	3,060	3,220	3,102	(1.46)	300	13M	40B
1404/07/13	3,155	3,066	3,155	3,148	2.74	332	16M	51B
1404/07/12	3,065	3,065	3,066	3,064	2.92	89	5M	15B
1404/07/09	2,887	2,851	3,010	2,977	1.85	347	18M	53B
1404/07/08	2,923	2,923	2,923	2,923	3.00	187	24M	69B
1404/07/07	2,853	2,853	2,853	2,838	2.45	80	5M	13B
1404/07/06	2,770	2,770	2,770	2,770	2.97	76	9M	26B
1404/07/05	2,610	2,571	2,697	2,690	2.71	148	8M	21B
1404/07/02	2,620	2,618	2,709	2,619	(2.93)	115	6M	16B
1404/07/01	2,747	2,680	2,747	2,698	0.04	67	992K	3B
1404/06/31	2,623	2,623	2,758	2,697	0.11	72	837K	2B
1404/06/30	2,649	2,649	2,730	2,694	(1.32)	98	3M	8B
1404/06/29	2,694	2,694	2,694	2,730	(1.69)	48	3M	8B
1404/06/26	2,739	2,739	2,769	2,777	(1.63)	90	3M	8B
1404/06/25	2,820	2,752	2,820	2,823	(0.49)	72	877K	2B
1404/06/24	2,915	2,769	2,915	2,837	(0.6)	87	1M	4B
1404/06/23	2,844	2,840	2,890	2,854	0.32	140	2M	6B
1404/06/22	2,752	2,752	2,915	2,845	0.49	100	3M	8B
1404/06/18	2,806	2,767	2,820	2,831	(0.74)	197	2M	5B
1404/06/17	2,852	2,842	2,852	2,852	3.00	128	8M	23B
1404/06/16	2,620	2,620	2,770	2,769	2.94	198	19M	53B
1404/06/15	2,710	2,636	2,728	2,690	(0.99)	136	3M	8B
1404/06/12	2,725	2,698	2,725	2,717	2.68	117	5M	14B
1404/06/11	2,555	2,554	2,646	2,646	3.00	139	14M	38B
1404/06/09	2,630	2,520	2,640	2,569	(0.08)	123	2M	5B
1404/06/08	2,570	2,569	2,599	2,571	(2.91)	145	6M	16B
1404/06/05	2,649	2,570	2,700	2,648	0.08	129	3M	8B
1404/06/04	2,621	2,611	2,679	2,646	(1.08)	150	5M	12B
1404/06/03	2,642	2,630	2,743	2,675	(0.74)	156	3M	8B
1404/06/01	2,648	2,630	2,749	2,695	0.60	114	5M	13B
1404/05/29	2,615	2,611	2,721	2,679	(0.45)	371	7M	18B
1404/05/28	2,625	2,610	2,710	2,691	0.26	283	5M	13B
1404/05/27	2,761	2,671	2,761	2,684	0.11	115	2M	5B
1404/05/26	2,600	2,600	2,682	2,681	2.96	108	7M	17B
1404/05/25	2,599	2,599	2,650	2,604	(2.8)	265	10M	27B
1404/05/22	2,721	2,679	2,747	2,679	(2.97)	118	11M	29B
1404/05/21	2,829	2,724	2,829	2,761	(1.67)	98	3M	8B
1404/05/20	2,815	2,808	2,840	2,808	(2.97)	168	6M	17B
1404/05/19	2,915	2,851	3,009	2,894	(1.53)	158	3M	8B
1404/05/18	2,880	2,880	2,995	2,939	0.24	99	2M	5B
1404/05/15	2,924	2,902	3,050	2,932	(1.97)	211	4M	13B
1404/05/14	2,969	2,945	3,058	2,991	0.74	184	4M	12B
1404/05/13	2,960	2,932	3,040	2,969	(1.49)	546	7M	20B
1404/05/12	3,042	2,980	3,089	3,014	(1.15)	550	6M	18B
1404/05/11	3,049	3,049	3,066	3,049	(2.99)	715	15M	45B
1404/05/08	3,066	3,066	3,066	3,143	(0.54)	32	870K	3B
1404/05/07	3,076	3,076	3,076	3,160	(0.35)	15	545K	2B
1404/05/06	3,110	3,101	3,113	3,171	(0.78)	47	1M	4B
1404/05/05	3,221	3,161	3,222	3,196	(0.41)	460	14M	45B
1404/05/04	3,278	3,169	3,278	3,209	0.44	426	16M	51B
1404/05/01	3,270	3,166	3,270	3,195	(0.37)	788	18M	59B
1404/04/31	3,208	3,146	3,208	3,207	2.95	329	30M	96B
1404/04/30	3,128	3,128	3,128	3,115	2.57	48	4M	14B
1404/04/29	3,037	3,037	3,037	3,037	2.98	67	5M	17B
1404/04/28	2,992	2,992	2,992	2,949	1.51	46	3M	8B
1404/04/25	2,905	2,905	2,949	2,905	1.43	126	3M	9B
1404/04/24	2,923	2,811	2,949	2,864	(0.31)	726	11M	31B
1404/04/23	2,890	2,842	2,920	2,873	0.49	339	6M	17B
1404/04/22	2,929	2,797	2,929	2,859	0.53	379	4M	12B
1404/04/21	2,844	2,844	2,844	2,844	2.97	85	6M	18B
1404/04/18	2,751	2,743	2,863	2,762	(2.3)	260	9M	24B
1404/04/17	2,970	2,801	2,970	2,827	(2.08)	161	5M	13B
1404/04/16	2,889	2,812	2,889	2,887	2.92	296	20M	57B
1404/04/11	2,780	2,780	2,922	2,805	(2.09)	2,437	38M	108B
1404/04/10	2,793	2,793	2,793	2,865	(0.49)	24	782K	2B
1404/04/09	2,879	2,879	2,879	2,879	(3.0)	434	49M	142B
1404/04/08	2,955	2,955	2,955	2,968	(2.56)	37	4M	12B
1404/04/07	3,003	3,003	3,003	3,046	(1.58)	29	3M	8B
1404/03/21	3,156	3,070	3,200	3,095	(1.93)	1,628	5M	15B
1404/03/20	3,169	3,129	3,277	3,156	(1.13)	1,234	9M	29B
1404/03/19	3,261	3,185	3,355	3,192	(2.77)	775	12M	39B
1404/03/18	3,282	3,282	3,332	3,283	(2.96)	2,370	21M	69B
1404/03/17	3,383	3,383	3,383	3,383	(2.98)	1,619	13M	43B
1404/03/13	3,487	3,487	3,487	3,487	(2.98)	1,106	7M	25B
1404/03/12	3,650	3,543	3,724	3,594	(1.59)	883	9M	33B
1404/03/11	3,706	3,568	3,706	3,652	1.47	700	17M	62B
1404/03/10	3,599	3,599	3,599	3,599	2.98	60	6M	22B
1404/03/07	3,495	3,495	3,495	3,495	2.98	95	7M	24B
1404/03/06	3,394	3,394	3,394	3,394	2.97	173	14M	49B
1404/03/05	3,202	3,198	3,298	3,296	2.94	145	10M	32B
1404/03/04	3,397	3,201	3,397	3,202	(2.94)	177	6M	18B
1404/02/30	3,665	3,557	3,720	3,565	(2.76)	1,691	45M	160B
1404/02/29	3,723	3,644	3,820	3,666	(2.4)	1,055	25M	92B
1404/02/28	3,817	3,707	3,860	3,756	(1.7)	1,047	10M	38B
1404/02/27	3,938	3,777	3,938	3,821	(1.8)	1,346	9M	36B
1404/02/24	3,801	3,749	3,915	3,891	2.37	795	24M	94B
1404/02/23	3,840	3,747	3,852	3,801	(1.14)	1,408	28M	106B
1404/02/22	3,872	3,786	3,872	3,845	2.26	563	23M	87B
1404/02/21	3,832	3,727	3,900	3,760	(2.13)	1,137	21M	78B
1404/02/20	3,865	3,692	3,865	3,842	2.37	1,550	80M	309B
1404/02/17	3,753	3,753	3,753	3,753	2.99	124	7M	28B
1404/02/16	3,644	3,644	3,644	3,644	3.00	125	8M	29B
1404/02/15	3,538	3,538	3,538	3,538	3.00	127	8M	27B
1404/02/14	3,440	3,330	3,448	3,435	2.60	838	59M	204B
1404/02/13	3,263	3,263	3,422	3,348	(0.45)	1,361	33M	110B
1404/02/10	3,363	3,363	3,363	3,363	2.97	94	6M	19B
1404/02/09	3,249	3,200	3,277	3,266	2.64	344	14M	46B
1404/02/08	3,185	3,110	3,185	3,182	2.88	359	23M	75B
1404/02/07	3,038	2,980	3,134	3,093	1.64	712	13M	40B
1404/02/06	3,060	3,001	3,061	3,043	2.39	476	14M	41B
1404/02/03	2,998	2,913	3,045	2,972	(1.03)	1,066	22M	64B
1404/02/02	3,063	2,900	3,063	3,003	0.98	1,349	49M	146B
1404/02/01	2,974	2,974	2,974	2,974	2.98	171	10M	30B
1404/01/31	2,913	2,913	2,913	2,888	2.09	110	4M	11B
1404/01/30	2,844	2,843	2,844	2,829	2.43	137	4M	13B
1404/01/27	2,680	2,674	2,769	2,762	2.71	390	14M	39B
1404/01/26	2,734	2,609	2,734	2,689	1.28	658	14M	38B
1404/01/25	2,655	2,653	2,655	2,655	2.99	246	15M	40B
1404/01/24	2,589	2,589	2,589	2,578	2.55	107	5M	13B
1404/01/23	2,550	2,494	2,550	2,514	0.56	574	6M	16B
1404/01/20	2,592	2,450	2,592	2,500	(0.71)	421	4M	9B
1404/01/19	2,498	2,498	2,518	2,518	2.99	293	14M	35B
1404/01/18	2,447	2,412	2,498	2,445	(0.08)	501	8M	20B
1404/01/17	2,541	2,398	2,541	2,447	(0.81)	129	2M	6B
1404/01/16	2,448	2,448	2,524	2,467	0.65	120	2M	5B
1404/01/10	2,442	2,432	2,490	2,451	0.33	546	3M	7B
1404/01/09	2,443	2,417	2,480	2,443	(0.04)	852	4M	10B
1404/01/06	2,440	2,420	2,490	2,444	0.25	379	4M	10B
1404/01/05	2,423	2,422	2,490	2,438	0.62	225	2M	6B
1403/12/28	2,423	2,423	2,460	2,423	(2.96)	246	12M	30B
1403/12/27	2,500	2,441	2,541	2,497	(0.76)	1,358	11M	28B
1403/12/26	2,500	2,460	2,600	2,516	(0.55)	209	3M	7B
1403/12/14	5,660	5,420	5,660	5,490	(0.18)	333	4M	21B
1403/12/13	5,650	5,500	5,650	5,500	(2.83)	226	8M	45B
1403/12/12	5,630	5,630	5,780	5,660	0.53	125	1M	6B
1403/12/11	5,580	5,580	5,740	5,630	0.90	191	1M	8B
1403/12/08	5,740	5,470	5,740	5,580	0.0	227	2M	12B
1403/12/07	5,600	5,590	5,600	5,580	2.57	179	2M	14B
1403/12/06	5,510	5,500	5,550	5,440	0.93	122	896K	5B
1403/12/05	5,390	5,340	5,440	5,390	0.0	153	890K	5B
1403/12/04	5,470	5,310	5,470	5,390	(1.28)	354	2M	11B
1403/12/01	5,440	5,410	5,560	5,460	(0.18)	279	2M	8B
1403/11/30	5,620	5,430	5,620	5,470	(1.08)	232	2M	13B
1403/11/29	5,580	5,460	5,710	5,530	(0.9)	264	3M	16B
1403/11/28	5,630	5,550	5,700	5,580	(2.45)	337	5M	30B
1403/11/27	5,790	5,670	5,790	5,720	(2.05)	424	2M	12B
1403/11/23	6,000	5,830	6,080	5,840	(2.83)	588	6M	32B
1403/11/21	5,810	5,760	6,100	6,010	1.35	607	8M	46B
1403/11/17	6,000	5,880	6,010	5,930	(0.34)	898	4M	24B
1403/11/16	6,050	5,940	6,060	5,950	1.02	177	1M	8B
1403/11/15	5,940	5,830	5,990	5,890	0.17	344	3M	20B
1403/11/14	5,900	5,800	6,010	5,880	(0.34)	633	3M	20B
1403/11/13	6,050	5,780	6,120	5,900	(0.84)	1,142	5M	29B
1403/11/10	5,930	5,870	6,050	5,950	(0.5)	868	4M	25B
1403/11/08	6,120	5,860	6,180	5,980	(0.99)	1,863	10M	61B
1403/11/07	6,130	6,020	6,170	6,040	(2.58)	1,041	5M	28B
1403/11/06	6,310	6,170	6,460	6,200	(2.52)	700	4M	24B
1403/11/03	6,340	6,290	6,480	6,360	0.32	358	4M	23B
1403/11/02	6,460	6,240	6,470	6,340	(1.4)	1,069	6M	37B
1403/11/01	6,680	6,390	6,680	6,430	(2.28)	1,163	5M	35B
1403/10/30	6,670	6,450	6,670	6,580	1.54	715	6M	39B
1403/10/29	6,430	6,400	6,700	6,480	(1.67)	1,764	20M	129B
1403/10/26	6,590	6,380	6,660	6,590	1.85	481	7M	44B
1403/10/24	6,330	6,310	6,590	6,470	1.09	557	4M	23B
1403/10/23	6,400	6,400	6,410	6,400	(2.88)	330	4M	27B
1403/10/22	6,780	6,400	6,780	6,590	0.0	1,363	9M	61B
1403/10/19	6,600	6,430	6,620	6,590	2.49	640	14M	93B
1403/10/18	6,430	6,330	6,430	6,430	2.88	308	9M	60B
1403/10/17	6,160	6,050	6,280	6,250	2.46	255	6M	38B
1403/10/16	6,120	6,010	6,170	6,100	(0.16)	363	2M	11B
1403/10/15	6,080	6,000	6,120	6,110	2.69	440	10M	64B
1403/10/12	6,070	5,820	6,070	5,950	(0.5)	1,246	6M	36B
1403/10/11	5,890	5,850	6,070	5,980	1.36	522	3M	18B
1403/10/10	5,870	5,770	5,970	5,900	1.55	408	4M	25B
1403/10/09	5,920	5,700	5,980	5,810	(0.85)	676	7M	40B
1403/10/08	5,760	5,760	5,870	5,860	2.81	360	9M	53B
1403/10/05	5,890	5,590	5,890	5,700	(0.87)	742	9M	51B
1403/10/04	5,690	5,690	5,750	5,750	2.86	270	9M	52B
1403/10/03	5,520	5,450	5,680	5,590	1.27	350	5M	28B
1403/10/02	5,540	5,450	5,600	5,520	1.10	462	6M	36B
1403/10/01	5,440	5,300	5,550	5,460	1.11	423	6M	34B
1403/09/28	5,500	5,370	5,500	5,400	(2.35)	2,128	7M	38B
1403/09/27	5,550	5,520	5,700	5,530	(2.81)	1,110	6M	33B
1403/09/26	5,710	5,680	5,780	5,690	(2.74)	275	4M	20B
1403/09/25	5,930	5,710	5,930	5,850	1.56	387	4M	25B
1403/09/24	5,660	5,660	5,760	5,760	2.86	257	5M	28B
1403/09/21	5,490	5,430	5,700	5,600	1.08	338	3M	18B
1403/09/20	5,540	5,430	5,540	5,540	2.97	360	15M	82B
1403/09/19	5,200	5,200	5,390	5,380	2.67	138	3M	18B
1403/09/18	5,260	5,200	5,390	5,240	(2.24)	303	6M	31B
1403/09/17	5,500	5,310	5,600	5,360	(2.01)	212	2M	12B
1403/09/14	5,260	5,250	5,500	5,470	2.43	417	7M	37B
1403/09/13	5,360	5,180	5,370	5,340	2.30	406	10M	53B
1403/09/12	5,190	5,190	5,220	5,220	2.96	162	7M	34B
1403/09/11	5,260	4,990	5,260	5,070	(1.36)	198	5M	24B
1403/09/10	5,320	5,130	5,380	5,140	(2.65)	430	11M	56B
1403/09/07	5,190	5,170	5,470	5,280	(0.75)	426	10M	51B
1403/09/06	5,470	5,250	5,500	5,320	(1.66)	617	14M	74B
1403/09/05	5,420	5,380	5,420	5,410	2.66	481	14M	74B
1403/09/04	5,270	5,260	5,270	5,270	2.93	294	16M	86B
1403/09/03	4,900	4,900	5,170	5,120	1.85	251	3M	16B
1403/08/30	5,050	5,000	5,149	5,027	(2.46)	340	8M	39B
1403/08/29	5,206	4,944	5,206	5,154	1.96	449	14M	74B
1403/08/28	5,060	4,920	5,068	5,055	2.72	209	4M	22B
1403/08/27	4,923	4,787	4,923	4,921	2.95	576	20M	100B
1403/08/26	4,888	4,888	4,888	4,780	0.72	60	763K	4B
1403/08/23	4,748	4,616	4,748	4,746	2.95	277	6M	27B
1403/08/22	4,610	4,544	4,610	4,610	2.99	131	4M	21B
1403/08/21	4,544	4,544	4,544	4,476	1.45	69	2M	8B
1403/08/20	4,525	4,525	4,525	4,412	0.41	44	482K	2B
1403/08/19	4,390	4,270	4,405	4,394	2.74	200	6M	25B
1403/08/16	4,201	4,185	4,389	4,277	(0.86)	203	5M	21B
1403/08/15	4,424	4,200	4,447	4,314	(0.19)	114	2M	8B
1403/08/14	4,420	4,230	4,420	4,322	0.61	132	2M	11B
1403/08/13	4,213	4,213	4,380	4,296	(1.08)	97	1M	6B
1403/08/12	4,300	4,300	4,398	4,343	1.71	158	2M	10B
1403/08/09	4,211	4,211	4,281	4,270	2.72	169	4M	15B
1403/08/08	4,224	4,224	4,224	4,157	1.37	43	2M	7B
1403/08/07	4,211	4,211	4,211	4,101	0.29	23	368K	2B
1403/08/06	4,202	4,202	4,202	4,089	0.22	10	258K	1B
1403/08/05	4,192	4,192	4,192	4,080	0.25	33	306K	1B
1403/08/02	4,074	4,064	4,120	4,070	(2.84)	150	3M	13B
1403/08/01	4,239	4,115	4,239	4,189	(1.25)	166	2M	6B
1403/07/30	4,239	4,239	4,446	4,242	(2.93)	326	5M	23B
1403/07/29	4,340	4,326	4,400	4,370	(2.0)	630	2M	10B
1403/07/28	4,730	4,458	4,730	4,459	(2.96)	161	3M	15B
1403/07/25	4,469	4,469	4,598	4,595	2.91	169	6M	26B
1403/07/24	4,465	4,465	4,500	4,465	(3.0)	111	4M	16B
1403/07/23	4,830	4,602	4,840	4,603	(2.97)	89	3M	16B
1403/07/22	4,830	4,685	4,850	4,744	0.74	425	3M	14B
1403/07/21	4,833	4,666	4,833	4,709	0.04	148	1M	6B
1403/07/18	4,723	4,708	4,726	4,707	0.58	279	2M	9B
1403/07/17	4,697	4,658	4,697	4,680	0.62	664	3M	15B
1403/07/16	4,624	4,624	4,716	4,651	(0.41)	1,790	5M	21B
1403/07/15	4,630	4,630	4,630	4,670	(0.13)	12	388K	2B
1403/07/14	4,700	4,663	4,700	4,676	(0.72)	572	2M	11B
1403/07/11	4,683	4,683	4,683	4,710	(0.42)	1,532	1M	6B
1403/07/10	4,810	4,721	4,810	4,730	(0.8)	598	2M	12B
1403/07/09	4,683	4,683	4,770	4,768	0.95	297	5M	22B
1403/07/08	4,722	4,722	4,749	4,723	(0.96)	261	10M	48B
1403/07/07	4,769	4,769	4,803	4,769	(1.0)	271	13M	60B
1403/07/04	4,850	4,701	4,850	4,817	2.29	381	10M	47B
1403/07/03	4,709	4,709	4,709	4,709	3.00	99	4M	20B
1403/07/02	4,598	4,475	4,687	4,572	0.40	270	5M	22B
1403/07/01	4,611	4,400	4,611	4,554	1.72	368	7M	32B
1403/06/28	4,469	4,285	4,533	4,477	1.73	176	3M	12B
1403/06/27	4,300	4,300	4,469	4,401	1.17	191	4M	15B
1403/06/26	4,355	4,250	4,364	4,350	2.67	525	15M	64B
1403/06/25	4,237	4,230	4,237	4,237	2.99	272	16M	66B
1403/06/24	4,147	4,147	4,147	4,114	2.16	92	3M	11B
1403/06/21	4,124	4,124	4,124	4,027	0.57	27	739K	3B
1403/06/20	4,120	4,120	4,120	4,004	0.10	20	132K	544M
1403/06/19	4,068	4,068	4,068	4,000	1.27	38	2M	7B
1403/06/18	4,057	4,057	4,057	3,950	0.28	25	352K	1B
1403/06/17	4,031	4,031	4,031	3,939	0.64	30	812K	3B
1403/06/13	3,986	3,986	3,986	3,914	0.15	22	297K	1B
1403/06/11	3,981	3,981	3,981	3,908	0.13	19	245K	977M
1403/06/10	3,963	3,963	3,963	3,903	0.44	30	868K	3B
1403/06/07	3,910	3,894	3,911	3,886	1.33	136	3M	11B
1403/06/06	3,873	3,854	3,873	3,835	0.97	258	2M	8B
1403/06/05	3,868	3,868	3,868	3,798	0.13	23	244K	946M
1403/06/03	3,849	3,849	3,849	3,793	0.50	18	1M	4B
1403/05/31	3,799	3,730	3,840	3,774	0.24	86	1M	5B
1403/05/30	3,720	3,720	3,800	3,765	(0.16)	36	814K	3B
1403/05/29	3,825	3,753	3,825	3,771	0.56	84	2M	6B
1403/05/28	3,822	3,822	3,822	3,750	0.05	14	89K	340M
1403/05/27	3,794	3,794	3,794	3,748	0.75	45	2M	6B
1403/05/24	3,745	3,745	3,745	3,720	0.32	45	1M	5B
1403/05/23	3,684	3,684	3,684	3,708	(0.35)	50	1M	5B
1403/05/22	3,713	3,699	3,754	3,721	(0.4)	1,583	2M	9B
1403/05/21	3,727	3,713	3,750	3,736	(0.37)	202	2M	8B
1403/05/20	3,790	3,731	3,791	3,750	(0.11)	536	2M	8B
1403/05/16	3,768	3,757	3,787	3,754	0.11	254	804K	3B
1403/05/15	3,761	3,724	3,798	3,750	(0.29)	576	1M	5B
1403/05/14	3,721	3,721	3,795	3,761	0.08	63	869K	3B
1403/05/13	3,841	3,723	3,841	3,758	(5.1)	824	7M	26B
1403/05/10	3,900	3,900	4,000	3,960	(4.42)	372	3M	13B
1403/05/09	4,050	4,050	4,189	4,143	0.39	161	2M	7B
1403/05/08	4,237	4,050	4,237	4,127	(0.15)	75	1M	4B
1403/05/06	4,181	4,110	4,207	4,133	0.61	132	1M	6B
1403/05/03	4,160	4,100	4,179	4,108	0.07	62	585K	2B
1403/05/02	4,040	4,040	4,200	4,105	1.94	252	4M	15B
1403/05/01	4,000	3,970	4,098	4,027	0.0	51	1M	5B
1403/04/31	4,100	3,954	4,100	4,027	(0.69)	105	2M	6B
1403/04/30	4,100	4,021	4,190	4,055	0.20	81	875K	4B
1403/04/27	3,960	3,960	4,130	4,047	0.87	231	4M	17B
1403/04/24	4,200	3,901	4,200	4,012	(3.28)	164	3M	11B
1403/04/23	4,135	4,012	4,250	4,148	(1.68)	133	2M	6B
1403/04/20	4,140	4,060	4,143	4,219	(1.95)	152	2M	6B
1403/04/19	4,490	4,101	4,500	4,303	(0.53)	97	609K	3B
1403/04/18	4,470	4,175	4,470	4,326	1.10	227	3M	15B
1403/04/17	4,331	4,331	4,331	4,279	4.72	98	3M	13B
1403/04/16	4,254	4,254	4,254	4,086	1.79	55	1M	5B
1403/04/13	4,119	4,001	4,119	4,014	0.32	344	5M	19B
1403/04/12	3,830	3,830	4,028	4,001	5.29	211	4M	17B
1403/04/11	3,600	3,600	3,843	3,800	(0.13)	151	833K	3B
1403/04/10	3,650	3,640	3,800	3,805	(1.12)	126	946K	3B
1403/04/09	3,670	3,670	3,987	3,848	(0.1)	65	451K	2B
1403/04/06	3,897	3,840	3,897	3,852	0.81	65	2M	7B
1403/04/04	3,731	3,731	3,869	3,821	0.71	81	1M	6B
1403/04/03	3,821	3,766	3,821	3,794	0.26	602	2M	9B
1403/04/02	3,818	3,768	3,856	3,784	0.08	442	873K	3B
1403/03/30	3,787	3,777	3,810	3,781	1.20	113	3M	11B
1403/03/29	3,757	3,726	3,787	3,736	0.43	1,032	3M	11B
1403/03/27	3,730	3,667	3,730	3,720	(0.21)	399	1M	6B
1403/03/26	3,740	3,698	3,748	3,728	(0.24)	500	6M	22B
1403/03/23	3,745	3,692	3,745	3,737	(0.21)	252	870K	3B
1403/03/22	3,787	3,732	3,787	3,745	0.32	374	3M	10B
1403/03/21	3,756	3,719	3,759	3,733	1.28	353	5M	17B
1403/03/20	3,672	3,672	3,759	3,686	(1.6)	644	5M	17B
1403/03/19	3,680	3,680	3,681	3,746	(0.24)	35	498K	2B
1403/03/16	3,723	3,721	3,729	3,755	(1.08)	122	2M	8B
1403/03/13	3,780	3,775	3,799	3,796	(1.45)	181	3M	11B
1403/03/12	3,850	3,808	3,920	3,852	(0.85)	156	2M	8B
1403/03/09	3,860	3,822	3,953	3,885	0.08	333	3M	11B
1403/03/08	3,900	3,873	3,942	3,882	0.44	121	902K	4B
1403/03/07	3,980	3,843	3,980	3,865	(1.43)	162	3M	11B
1403/03/06	3,863	3,863	3,900	3,921	(0.51)	31	965K	4B
1403/02/30	4,510	4,282	4,603	4,316	(6.26)	360	3M	14B
1403/02/29	4,600	4,500	4,900	4,604	0.09	156	1M	7B
1403/02/26	4,460	4,390	4,820	4,600	(0.86)	219	2M	8B
1403/02/25	4,700	4,480	4,810	4,640	(0.43)	161	1M	6B
1403/02/24	4,780	4,560	4,900	4,660	(4.51)	282	4M	16B
1403/02/23	5,180	4,770	5,180	4,880	(4.5)	518	6M	27B
1403/02/22	5,340	4,890	5,370	5,110	(1.54)	1,225	10M	50B
1403/02/19	5,010	4,810	5,310	5,190	4.43	769	16M	83B
1403/02/18	5,000	4,860	5,010	4,970	(0.4)	197	2M	10B
1403/02/17	5,050	4,910	5,050	4,990	(0.6)	199	2M	12B
1403/02/16	5,160	4,930	5,160	5,020	0.20	266	2M	11B
1403/02/12	5,080	4,900	5,080	5,010	(0.6)	466	6M	28B
1403/02/11	5,070	4,930	5,070	5,040	(0.4)	127	913K	5B
1403/02/10	5,100	5,020	5,100	5,060	(0.78)	244	3M	13B
1403/02/09	5,100	4,980	5,130	5,100	(0.78)	223	1M	5B
1403/02/08	5,200	5,040	5,290	5,140	(1.02)	303	4M	23B
1403/02/05	5,247	5,140	5,280	5,193	1.39	206	2M	11B
1403/02/04	5,190	5,111	5,249	5,122	2.05	255	2M	11B
1403/02/03	4,952	4,952	5,230	5,019	1.23	323	1M	7B
1403/02/02	5,090	4,970	5,090	4,958	0.85	111	917K	5B
1403/02/01	5,000	4,920	5,110	4,916	2.20	142	2M	8B
1403/01/29	4,790	4,780	4,850	4,810	(0.21)	119	1M	6B
1403/01/28	4,870	4,800	4,870	4,820	(0.41)	117	2M	8B
1403/01/27	4,830	4,830	4,870	4,840	0.21	99	719K	4B
1403/01/26	4,790	4,790	4,790	4,830	0.0	30	209K	1B
1403/01/25	5,140	4,740	5,140	4,830	(5.11)	781	5M	22B
1403/01/21	5,200	5,030	5,200	5,090	(0.39)	569	2M	10B
1403/01/20	5,150	5,080	5,240	5,110	0.39	177	1M	6B
1403/01/19	5,080	5,010	5,190	5,090	0.39	251	2M	10B
1403/01/18	5,310	5,030	5,310	5,070	(6.11)	541	6M	28B
1403/01/15	5,500	5,280	5,500	5,400	(0.55)	178	985K	5B
1403/01/14	5,420	5,300	5,490	5,430	(0.91)	281	2M	9B
1403/01/11	5,410	5,380	5,560	5,480	(0.54)	161	2M	9B
1403/01/08	5,540	5,400	5,620	5,510	(0.54)	238	2M	9B
1403/01/07	5,600	5,450	5,640	5,540	(0.18)	251	2M	12B
1403/01/06	5,640	5,450	5,740	5,550	1.28	255	2M	13B
1403/01/05	5,430	5,360	5,650	5,480	1.67	292	2M	11B
1402/12/28	5,300	5,290	5,420	5,390	1.70	205	5M	29B
1402/12/27	5,230	5,230	5,400	5,300	0.38	169	3M	15B
1402/12/26	5,330	5,190	5,410	5,280	0.19	212	1M	7B
1402/12/23	5,180	5,160	5,310	5,270	1.15	517	6M	33B
1402/12/22	5,240	5,170	5,260	5,210	0.19	497	5M	26B
1402/12/21	5,120	5,120	5,320	5,200	(0.19)	333	2M	10B
1402/12/20	5,120	5,100	5,290	5,210	(0.19)	144	643K	3B
1402/12/16	5,200	5,140	5,300	5,220	(0.19)	262	2M	9B
1402/12/15	5,180	5,160	5,450	5,230	(0.76)	306	2M	11B
1402/12/14	5,290	5,150	5,360	5,270	(0.38)	182	1M	7B
1402/12/13	5,310	5,170	5,400	5,290	2.32	995	3M	17B
1402/12/12	5,200	5,080	5,290	5,170	1.77	685	5M	24B
1402/12/09	5,020	4,990	5,170	5,080	1.20	448	3M	14B
1402/12/08	5,150	4,980	5,150	5,020	(0.4)	185	2M	8B
1402/12/07	5,180	5,010	5,240	5,040	(6.32)	392	6M	32B
1402/12/05	5,580	5,200	5,580	5,380	(1.28)	273	4M	22B
1402/12/02	5,380	5,380	5,500	5,450	0.18	133	2M	11B
1402/12/01	5,400	5,380	5,490	5,440	(0.73)	132	1M	8B
1402/11/30	5,290	5,290	5,700	5,480	2.62	274	4M	22B
1402/11/29	5,420	5,230	5,420	5,340	0.75	142	2M	9B
1402/11/28	5,340	5,190	5,470	5,300	(2.39)	380	2M	10B
1402/11/25	5,370	5,360	5,500	5,430	0.37	213	2M	9B
1402/11/24	5,330	5,330	5,500	5,410	(0.92)	118	967K	5B
1402/11/23	5,440	5,400	5,530	5,460	0.18	192	2M	9B
1402/11/21	5,370	5,370	5,550	5,450	(0.55)	214	1M	6B
1402/11/18	5,610	5,420	5,640	5,480	(0.54)	771	4M	22B
1402/11/17	5,500	5,430	5,640	5,510	0.0	255	2M	11B
1402/11/16	5,320	5,300	5,650	5,510	3.38	437	5M	29B
1402/11/15	5,470	5,270	5,470	5,330	(1.66)	441	3M	13B
1402/11/14	5,330	5,330	5,540	5,420	(0.37)	455	3M	18B
1402/11/11	5,690	5,330	5,710	5,440	(4.73)	533	4M	20B
1402/11/10	5,890	5,570	5,890	5,710	(1.72)	510	4M	23B
1402/11/09	6,040	5,670	6,040	5,810	2.47	605	10M	58B
1402/11/08	5,670	5,670	5,670	5,670	6.98	110	3M	16B
1402/11/02	9,790	9,210	10,120	9,540	(2.55)	497	3M	28B
1402/11/01	9,910	9,670	9,990	9,790	(2.49)	395	2M	20B
1402/10/30	10,540	9,910	10,540	10,040	(1.67)	381	2M	16B
1402/10/27	10,440	10,110	10,440	10,210	(1.73)	289	2M	17B
1402/10/26	10,670	10,150	10,670	10,390	(2.07)	346	2M	21B
1402/10/25	10,710	10,580	10,710	10,610	(0.28)	249	991K	11B
1402/10/24	10,400	10,400	10,750	10,640	1.24	555	5M	57B
1402/10/23	10,270	10,270	10,700	10,510	0.29	446	5M	48B
1402/10/20	10,150	10,150	10,650	10,480	0.77	275	2M	21B
1402/10/19	10,270	10,260	10,660	10,400	3.07	402	2M	26B
1402/10/18	10,050	10,030	10,260	10,090	(0.69)	203	3M	30B
1402/10/17	10,200	10,050	10,420	10,160	(0.88)	218	1M	15B
1402/10/16	10,250	10,000	10,650	10,250	1.18	291	3M	32B
1402/10/13	10,090	10,040	10,240	10,130	0.20	136	1M	15B
1402/10/12	10,080	10,010	10,290	10,110	(0.1)	177	941K	10B
1402/10/11	10,120	10,080	10,340	10,120	(0.1)	204	1M	13B
1402/10/10	10,070	10,070	10,320	10,130	(0.3)	206	1M	11B
1402/10/09	10,140	10,070	10,440	10,160	(0.2)	310	2M	25B
1402/10/06	10,070	10,070	10,290	10,180	0.20	220	2M	21B
1402/10/05	10,060	10,060	10,370	10,160	0.89	234	2M	18B
1402/10/04	10,020	9,980	10,190	10,070	0.0	284	2M	22B
1402/10/03	10,050	10,020	10,350	10,070	(1.37)	291	4M	43B
1402/10/02	10,500	10,000	10,500	10,210	(1.35)	430	2M	20B
1402/09/29	10,450	10,300	10,540	10,350	(3.0)	260	1M	15B
1402/09/28	10,840	10,340	10,880	10,670	0.85	361	4M	43B
1402/09/27	10,480	10,380	10,820	10,580	1.54	406	5M	52B
1402/09/25	10,470	10,330	10,480	10,420	1.46	166	1M	10B
1402/09/22	10,150	10,000	10,440	10,270	(1.25)	468	3M	29B
1402/09/21	10,590	10,190	10,610	10,400	(0.95)	241	2M	19B
1402/09/20	10,510	10,470	10,620	10,500	(0.1)	254	6M	63B
1402/09/19	10,380	10,120	10,610	10,510	0.0	259	5M	52B
1402/09/18	10,500	10,460	10,620	10,510	0.38	378	6M	64B
1402/09/15	10,510	10,380	10,600	10,470	(0.1)	208	2M	17B
1402/09/14	10,400	10,280	10,740	10,480	0.87	800	15M	154B
1402/09/13	10,010	10,010	10,700	10,390	2.97	608	11M	112B
1402/09/12	10,010	9,860	10,230	10,090	1.00	365	5M	50B
1402/09/11	9,780	9,710	10,100	9,990	3.31	696	10M	103B
1402/09/08	9,460	9,460	9,790	9,670	0.73	316	5M	44B
1402/09/07	9,730	9,410	9,760	9,600	(0.41)	406	5M	48B
1402/09/06	8,990	8,990	9,660	9,640	6.76	905	25M	243B
1402/09/05	8,820	8,820	9,190	9,030	1.35	245	3M	27B
1402/09/04	8,950	8,850	9,310	8,910	(2.09)	283	3M	24B
1402/09/01	9,290	8,970	9,440	9,100	0.22	149	639K	6B
1402/08/30	8,900	8,900	9,200	9,080	1.11	174	1M	10B
1402/08/29	9,000	8,910	9,140	8,980	(1.32)	121	700K	6B
1402/08/28	9,250	8,980	9,260	9,100	(0.44)	187	2M	16B
1402/08/27	9,270	9,040	9,290	9,140	(0.22)	272	1M	13B
1402/08/24	9,380	9,080	9,380	9,160	(0.97)	159	779K	7B
1402/08/23	9,400	9,140	9,420	9,250	(0.64)	150	814K	8B
1402/08/22	9,230	9,200	9,490	9,310	1.09	199	974K	9B
1402/08/21	9,390	9,000	9,390	9,210	(0.54)	240	2M	15B
1402/08/20	9,050	9,010	9,400	9,260	2.55	273	2M	21B
1402/08/17	9,000	8,910	9,170	9,030	1.46	282	1M	12B
1402/08/16	8,800	8,790	8,980	8,900	2.30	366	4M	39B
1402/08/15	8,600	8,550	8,940	8,700	1.40	221	3M	26B
1402/08/14	8,680	8,520	8,680	8,580	0.23	367	3M	25B
1402/08/13	8,740	8,450	8,920	8,560	1.54	279	2M	21B
1402/08/10	8,630	8,360	8,630	8,430	(4.31)	287	2M	17B
1402/08/09	8,720	8,630	8,990	8,810	0.11	109	279K	2B
1402/08/08	8,560	8,560	8,960	8,800	1.97	176	888K	8B
1402/08/07	8,580	8,310	8,900	8,630	0.47	206	1M	10B
1402/08/06	9,110	8,560	9,110	8,590	(6.63)	407	5M	47B
1402/08/03	9,390	9,150	9,390	9,200	(0.65)	196	881K	8B
1402/08/02	9,590	9,130	9,790	9,260	(4.44)	334	2M	16B
1402/08/01	9,950	9,560	9,950	9,690	(3.2)	511	4M	37B
1402/07/30	10,070	9,980	10,070	10,010	0.30	284	2M	24B
1402/07/29	9,740	9,740	10,080	9,980	(0.2)	401	6M	56B
1402/07/26	9,900	9,780	10,140	10,000	(0.79)	414	3M	28B
1402/07/25	10,240	10,010	10,260	10,080	0.30	413	3M	26B
1402/07/24	9,740	9,740	10,180	10,050	1.21	264	2M	24B
1402/07/23	10,270	9,780	10,280	9,930	(1.49)	266	3M	26B
1402/07/22	10,320	9,940	10,320	10,080	(2.7)	244	2M	23B
1402/07/19	10,470	10,190	10,470	10,360	0.88	252	2M	20B
1402/07/18	9,850	9,850	10,400	10,270	(0.1)	233	2M	20B
1402/07/17	9,920	9,910	10,530	10,280	2.80	227	2M	24B
1402/07/16	10,110	9,900	10,200	10,000	(4.76)	432	5M	50B
1402/07/15	10,870	10,150	10,870	10,500	(1.04)	456	5M	50B
1402/07/12	10,210	10,210	10,880	10,610	3.21	1,158	14M	152B
1402/07/10	10,350	10,190	10,390	10,280	0.69	216	2M	18B
1402/07/09	10,030	10,030	10,290	10,210	0.59	264	4M	44B
1402/07/08	10,080	10,020	10,290	10,150	(0.2)	374	2M	22B
1402/07/05	10,300	10,000	10,450	10,170	(0.78)	417	6M	58B
1402/07/04	10,200	9,950	10,400	10,250	2.71	356	3M	27B
1402/07/03	10,020	9,900	10,130	9,980	(0.5)	219	2M	18B
1402/07/01	10,060	10,000	10,100	10,030	(0.3)	163	1M	10B
1402/06/29	10,020	9,950	10,440	10,060	(1.76)	364	2M	23B
1402/06/28	10,100	10,100	10,420	10,240	(1.35)	291	2M	20B
1402/06/27	10,300	10,200	10,490	10,380	0.58	267	3M	35B
1402/06/26	10,260	10,260	10,480	10,320	0.0	222	2M	22B
1402/06/22	10,300	10,170	10,560	10,320	(0.77)	247	2M	18B
1402/06/21	9,900	9,900	10,730	10,400	3.69	506	4M	40B
1402/06/20	10,260	9,900	10,260	10,030	(0.3)	249	2M	20B
1402/06/19	9,950	9,930	10,200	10,060	(0.98)	314	3M	27B
1402/06/18	10,280	10,000	10,340	10,160	(2.12)	364	2M	24B
1402/06/14	10,110	10,110	10,580	10,380	0.58	315	3M	35B
1402/06/13	10,240	10,240	10,440	10,320	0.29	295	3M	27B
1402/06/12	10,190	10,100	10,370	10,290	0.0	295	3M	31B
1402/06/11	10,230	10,190	10,500	10,290	(0.39)	343	3M	32B
1402/06/08	10,260	10,220	10,560	10,330	(0.96)	278	2M	20B
1402/06/07	10,320	10,270	10,830	10,430	0.19	366	2M	26B
1402/06/06	10,500	10,100	10,860	10,410	(2.25)	1,608	11M	116B
1402/06/05	10,950	10,130	10,950	10,650	(0.47)	1,466	11M	113B
1402/06/04	10,320	10,080	10,790	10,700	6.05	433	3M	33B
1402/06/01	9,600	9,600	10,250	10,090	5.32	496	4M	40B
1402/05/31	9,900	9,490	9,900	9,580	0.52	583	4M	39B
1402/05/30	9,450	9,320	9,720	9,530	2.36	300	3M	27B
1402/05/29	9,640	9,200	9,640	9,310	(3.52)	1,005	8M	78B
1402/05/28	9,980	9,400	10,100	9,650	(3.21)	417	3M	25B
1402/05/25	10,570	9,900	10,570	9,970	(0.8)	224	1M	11B
1402/05/24	10,330	9,850	10,330	10,050	(4.1)	446	3M	28B
1402/05/23	10,980	10,300	11,090	10,480	(1.96)	534	3M	37B
1402/05/22	10,960	10,450	10,960	10,690	(0.19)	363	5M	53B
1402/05/21	10,820	10,400	11,000	10,710	(4.2)	497	3M	37B
1402/05/18	11,250	11,050	11,480	11,180	1.64	471	8M	90B
1402/05/17	10,770	10,640	11,100	11,000	2.14	450	6M	65B
1402/05/16	10,900	10,640	11,050	10,770	(0.65)	421	3M	32B
1402/05/15	10,820	10,630	11,090	10,840	(1.81)	466	2M	21B
1402/05/14	11,050	10,880	11,300	11,040	0.18	639	4M	39B
1402/05/10	11,090	10,860	11,150	11,020	0.73	240	3M	30B
1402/05/09	11,400	10,730	11,400	10,940	(0.09)	227	2M	18B
1402/05/08	10,900	10,760	11,250	10,950	(3.01)	304	2M	26B
1402/05/07	11,300	10,930	11,580	11,290	1.44	511	5M	61B
1402/05/04	10,980	10,660	11,370	11,130	2.77	531	6M	71B
1402/05/03	10,420	10,420	11,110	10,830	2.36	530	5M	54B
1402/05/02	10,830	10,230	10,980	10,580	0.86	452	4M	39B
1402/05/01	10,200	10,200	10,700	10,490	1.45	343	3M	27B
1402/04/31	11,000	10,170	11,000	10,340	(5.4)	555	6M	65B
1402/04/28	10,830	10,400	11,090	10,930	5.40	812	10M	105B
1402/04/27	10,390	10,110	10,440	10,370	6.25	417	4M	44B
1402/04/26	10,200	9,640	10,320	9,760	(5.79)	805	11M	105B
1402/04/25	10,470	10,100	10,950	10,360	(4.52)	765	6M	61B
1402/04/24	11,000	10,520	11,390	10,850	1.59	363	3M	30B
1402/04/21	10,700	10,300	11,000	10,680	(2.47)	605	4M	42B
1402/04/20	11,700	10,730	11,700	10,950	(5.03)	698	8M	86B
1402/04/19	11,850	11,290	12,150	11,530	(4.95)	642	5M	63B
1402/04/18	12,000	11,930	12,360	12,130	(1.38)	796	4M	54B
1402/04/17	11,650	11,650	12,760	12,300	2.59	1,068	8M	95B
1402/04/14	12,200	11,800	12,250	11,990	(0.08)	814	7M	80B
1402/04/13	11,400	11,400	12,040	12,000	6.57	1,619	23M	276B
1402/04/12	11,110	11,010	11,400	11,260	2.74	559	4M	50B
1402/04/11	10,780	10,770	11,090	10,960	1.58	341	3M	29B
1402/04/10	10,900	10,680	11,100	10,790	0.47	417	3M	33B
1402/04/07	10,990	10,600	10,990	10,740	0.19	319	2M	19B
1402/04/06	10,860	10,610	11,100	10,720	(2.81)	739	5M	54B
1402/04/05	11,020	10,820	11,180	11,030	(1.08)	635	9M	100B
1402/04/04	11,020	11,000	11,450	11,150	0.63	553	4M	50B
1402/04/03	11,380	10,910	11,380	11,080	0.09	350	2M	19B
1402/03/31	11,480	10,840	11,480	11,070	(0.45)	725	5M	56B
1402/03/30	11,000	10,920	11,330	11,120	(0.27)	395	3M	29B
1402/03/29	11,450	10,940	11,580	11,150	(0.8)	484	4M	44B
1402/03/28	11,610	11,000	11,630	11,240	(2.94)	569	3M	35B
1402/03/27	11,740	11,400	11,780	11,580	1.94	523	3M	39B
1402/03/24	11,010	11,010	11,540	11,360	1.97	486	4M	45B
1402/03/23	10,540	10,540	11,730	11,140	(0.09)	573	5M	60B
1402/03/22	11,160	10,700	11,680	11,150	0.18	1,210	15M	166B
1402/03/21	10,500	10,500	11,330	11,130	4.80	828	5M	56B
1402/03/20	11,020	10,500	11,030	10,620	(5.85)	912	7M	73B
1402/03/17	11,010	11,010	11,480	11,280	0.89	583	3M	37B
1402/03/16	11,440	10,910	11,440	11,180	1.73	609	4M	43B
1402/03/13	10,670	10,670	11,160	10,990	0.27	428	2M	22B
1402/03/10	11,290	10,750	11,290	10,960	(2.14)	682	5M	52B
1402/03/09	11,540	10,900	11,850	11,200	0.27	1,099	6M	70B
1402/03/08	10,960	10,800	11,560	11,170	1.27	775	4M	42B
1402/03/07	11,400	10,890	11,600	11,030	(4.25)	860	5M	58B
1402/03/06	11,920	11,400	12,290	11,520	(5.96)	1,592	17M	190B
1402/03/03	12,350	11,900	12,670	12,250	0.41	1,130	9M	108B
1402/03/02	12,400	11,820	12,550	12,200	2.18	1,493	13M	157B
1402/03/01	11,890	11,510	12,240	11,940	4.37	1,331	12M	148B
1402/02/31	12,310	11,200	12,310	11,440	(0.61)	516	4M	47B
1402/02/25	12,250	11,810	12,600	12,260	3.63	1,049	8M	94B
1402/02/24	11,450	11,450	11,930	11,830	6.10	929	10M	123B
1402/02/23	11,550	10,990	11,850	11,150	(5.59)	1,135	15M	169B
1402/02/20	12,560	11,610	13,100	11,810	(5.37)	1,108	11M	127B
1402/02/19	11,960	11,960	12,880	12,480	(2.95)	1,274	11M	140B
1402/02/18	12,880	12,820	13,150	12,860	(6.68)	482	4M	52B
1402/02/17	14,690	13,220	14,790	13,780	(3.03)	1,196	10M	143B
1402/02/16	13,910	13,850	14,680	14,210	3.50	1,835	16M	222B
1402/02/13	13,930	13,360	14,120	13,730	1.40	1,737	20M	277B
1402/02/12	13,490	13,200	13,920	13,540	2.11	1,763	17M	234B
1402/02/11	13,110	12,940	13,640	13,260	2.47	1,568	9M	124B
1402/02/10	12,680	12,680	13,300	12,940	(0.46)	2,212	17M	220B
1402/02/09	13,200	12,560	13,340	13,000	(1.14)	2,461	18M	239B
1402/02/06	13,750	12,890	13,750	13,150	(5.05)	2,959	19M	251B
1402/02/05	13,480	13,460	13,950	13,850	6.21	1,555	13M	179B
1402/02/04	13,140	12,710	13,240	13,040	1.95	888	6M	76B
1402/01/30	12,640	12,150	13,180	12,790	3.73	1,398	11M	144B
1402/01/29	12,500	12,000	12,700	12,330	0.65	1,121	12M	152B
1402/01/28	12,500	12,000	12,500	12,250	0.25	832	5M	58B
1402/01/27	11,950	11,950	12,590	12,220	3.56	1,008	8M	93B
1402/01/26	11,790	11,370	11,910	11,800	5.92	1,427	14M	168B
1402/01/22	10,960	10,960	11,390	11,140	(1.85)	998	6M	68B
1402/01/21	11,820	10,950	12,000	11,350	(3.24)	1,416	9M	98B
1402/01/20	11,780	11,190	12,190	11,730	0.77	1,126	7M	81B
1402/01/19	11,290	11,290	11,740	11,640	6.01	1,395	14M	166B
1402/01/16	10,300	10,300	11,340	10,980	3.58	1,338	15M	164B
1402/01/15	10,740	10,260	11,270	10,600	0.38	1,169	6M	69B
1402/01/14	10,550	10,030	10,850	10,560	1.34	1,136	13M	135B
1402/01/09	10,880	10,250	10,880	10,420	(0.57)	1,774	12M	123B
1402/01/08	10,160	9,350	10,500	10,480	6.72	1,282	14M	146B
1402/01/07	9,450	9,310	10,090	9,820	2.61	874	5M	53B
1402/01/06	10,260	9,420	10,260	9,570	(4.3)	50	180K	2B
1402/01/05	10,290	9,720	10,290	10,000	3.52	984	10M	95B
1401/12/28	9,610	9,200	9,890	9,660	1.79	746	7M	71B
1401/12/27	9,100	9,100	9,580	9,490	5.92	957	18M	168B
1401/12/24	8,760	8,760	9,050	8,960	2.05	705	5M	48B
1401/12/23	8,620	8,620	8,880	8,780	0.0	698	3M	28B
1401/12/22	8,850	8,640	8,970	8,780	(1.01)	526	4M	32B
1401/12/21	9,060	8,700	9,060	8,870	(2.95)	506	3M	28B
1401/12/20	9,240	8,900	9,410	9,140	(1.61)	840	5M	47B
1401/12/16	9,090	8,850	9,420	9,290	5.45	1,024	9M	80B
1401/12/15	8,600	8,390	9,100	8,810	3.28	891	7M	62B
1401/12/14	8,610	8,400	8,710	8,530	1.19	525	3M	27B
1401/12/13	8,450	8,330	8,590	8,430	(2.09)	520	3M	28B
1401/12/10	8,710	8,300	8,800	8,610	(0.69)	719	7M	57B
1401/12/09	8,830	8,550	8,830	8,670	(0.46)	755	9M	79B
1401/12/08	8,540	8,540	8,830	8,710	(0.91)	781	9M	76B
1401/12/07	9,070	8,590	9,080	8,790	0.80	1,129	13M	111B
1401/12/06	8,340	8,340	8,840	8,720	5.44	1,021	10M	89B
1401/12/03	8,500	8,070	8,600	8,270	(4.61)	910	8M	67B
1401/12/02	8,340	8,340	9,070	8,670	2.00	1,328	17M	144B
1401/12/01	8,310	8,170	8,710	8,500	4.29	866	8M	65B
1401/11/30	7,810	7,810	8,420	8,150	3.56	550	8M	62B
1401/11/26	7,910	7,800	7,990	7,870	(1.75)	425	4M	32B
1401/11/25	8,010	7,950	8,140	8,010	(0.12)	314	5M	39B
1401/11/24	7,880	7,880	8,150	8,020	0.88	483	6M	51B
1401/11/23	7,860	7,810	8,120	7,950	(0.25)	458	3M	21B
1401/11/19	8,170	7,840	8,190	7,970	(1.36)	442	2M	20B
1401/11/18	7,650	7,650	8,200	8,080	4.53	550	5M	37B
1401/11/17	7,890	7,440	7,980	7,730	(2.52)	1,220	6M	44B
1401/11/16	8,300	7,840	8,400	7,930	(5.82)	1,365	11M	89B
1401/11/12	8,500	8,120	8,760	8,420	(2.21)	1,010	11M	93B
1401/11/11	8,520	8,410	8,960	8,610	2.62	930	9M	74B
1401/11/10	8,320	8,010	8,700	8,390	1.70	1,132	11M	89B
1401/11/09	8,400	8,230	8,660	8,250	(6.67)	1,021	19M	159B
1401/11/08	9,270	8,630	9,270	8,840	(4.54)	1,820	28M	247B
1401/11/05	9,330	8,910	9,330	9,260	6.19	3,355	72M	668B
1401/11/04	8,300	8,240	8,830	8,720	5.57	1,094	39M	338B
1401/11/03	8,500	8,070	8,550	8,260	(1.55)	1,185	7M	62B
1401/11/02	8,560	8,150	8,660	8,390	(1.76)	1,080	7M	62B
1401/11/01	8,700	8,290	8,900	8,540	(0.58)	1,321	12M	100B
1401/10/28	8,560	8,390	8,830	8,590	(0.23)	1,111	7M	57B
1401/10/27	8,800	8,350	9,000	8,610	(2.93)	1,825	15M	129B
1401/10/26	8,940	8,760	9,070	8,870	2.54	1,217	12M	103B
1401/10/24	8,370	8,160	8,920	8,650	1.88	1,391	8M	73B
1401/10/21	8,150	8,060	8,620	8,490	5.33	2,080	19M	161B
1401/10/20	8,090	7,940	8,270	8,060	1.51	1,134	9M	69B
1401/10/19	7,950	7,810	8,060	7,940	0.38	962	8M	63B
1401/10/18	7,860	7,820	8,030	7,910	1.80	895	10M	81B
1401/10/17	7,720	7,610	7,980	7,770	2.64	926	8M	59B
1401/10/14	7,660	7,410	7,690	7,570	(1.05)	668	5M	38B
1401/10/13	7,700	7,500	7,830	7,650	0.13	975	9M	69B
1401/10/12	7,350	7,350	7,900	7,640	0.53	1,166	10M	74B
1401/10/11	7,660	7,370	8,000	7,600	(3.06)	982	9M	65B
1401/10/10	7,720	7,720	8,020	7,840	(3.45)	1,072	9M	72B
1401/10/07	8,110	8,000	8,250	8,120	1.75	1,446	11M	86B
1401/10/05	7,550	7,550	8,090	7,980	2.84	1,908	20M	163B
1401/10/04	7,950	7,610	7,960	7,760	(1.15)	1,346	9M	67B
1401/10/03	7,510	7,510	7,950	7,850	5.65	1,554	13M	102B
1401/09/30	7,520	7,320	7,540	7,430	0.41	588	4M	33B
1401/09/29	7,360	7,230	7,500	7,400	(0.4)	754	7M	49B
1401/09/28	7,460	7,260	7,670	7,430	(0.27)	981	7M	55B
1401/09/27	7,300	7,260	7,700	7,450	2.76	1,179	9M	65B
1401/09/26	7,060	7,010	7,400	7,250	1.97	1,329	11M	79B
1401/09/23	6,960	6,840	7,290	7,110	1.86	1,185	8M	57B
1401/09/22	7,000	6,810	7,060	6,980	1.60	865	7M	51B
1401/09/21	6,640	6,640	7,020	6,870	1.93	797	6M	40B
1401/09/20	6,700	6,650	6,800	6,740	0.60	425	3M	18B
1401/09/19	6,840	6,630	6,840	6,700	(2.05)	467	3M	23B
1401/09/16	6,970	6,760	6,970	6,840	(0.87)	472	6M	38B
1401/09/15	6,830	6,710	6,980	6,900	1.62	526	4M	30B
1401/09/14	6,800	6,700	6,870	6,790	0.0	388	4M	26B
1401/09/13	6,750	6,730	6,900	6,790	(0.44)	514	3M	22B
1401/09/12	6,780	6,750	6,900	6,820	(0.15)	473	3M	23B
1401/09/09	6,810	6,760	7,000	6,830	(0.87)	475	4M	26B
1401/09/08	6,780	6,780	7,000	6,890	0.29	611	6M	44B
1401/09/07	6,910	6,730	7,000	6,870	(1.01)	762	5M	37B
1401/09/06	6,940	6,870	7,060	6,940	(0.57)	573	5M	35B
1401/09/05	6,930	6,860	7,100	6,980	1.01	627	5M	36B
1401/09/02	6,870	6,810	7,100	6,910	0.0	720	7M	49B
1401/09/01	6,840	6,670	7,170	6,910	2.83	1,487	14M	96B
1401/08/30	6,650	6,620	6,790	6,720	(0.59)	704	8M	51B
1401/08/29	6,770	6,600	6,930	6,760	1.35	478	4M	29B
1401/08/28	6,740	6,590	6,900	6,670	(3.05)	667	9M	59B
1401/08/25	6,920	6,800	7,170	6,880	(1.29)	1,099	22M	149B
1401/08/24	6,810	6,810	7,150	6,970	2.35	771	6M	40B
1401/08/23	6,980	6,700	7,000	6,810	(1.73)	781	5M	35B
1401/08/22	7,280	6,820	7,280	6,930	(5.46)	1,520	15M	106B
1401/08/21	7,520	7,000	7,670	7,330	1.10	1,836	19M	136B
1401/08/18	6,730	6,730	7,460	7,250	3.87	2,015	35M	251B
1401/08/17	7,230	6,720	7,230	6,980	(1.13)	1,396	16M	110B
1401/08/16	7,090	6,930	7,300	7,060	2.47	1,601	23M	159B
1401/08/15	6,630	6,430	6,980	6,890	5.51	1,347	31M	216B
1401/08/14	6,300	6,250	6,650	6,530	4.98	1,131	29M	187B
1401/08/11	6,200	6,120	6,290	6,220	(0.96)	512	4M	24B
1401/08/10	6,340	6,160	6,460	6,280	0.16	679	8M	48B
1401/08/09	6,140	6,080	6,300	6,270	6.45	793	12M	73B
1401/08/08	6,030	5,800	6,180	5,890	(0.34)	526	5M	28B
1401/08/07	6,080	5,740	6,220	5,910	(2.31)	667	7M	40B
1401/08/04	6,230	5,910	6,370	6,050	(4.72)	781	15M	92B
1401/08/03	6,550	6,190	6,730	6,350	(3.79)	1,011	17M	107B
1401/08/02	6,700	6,520	6,700	6,600	(1.79)	431	4M	27B
1401/08/01	6,820	6,660	6,940	6,720	(3.45)	727	7M	45B
1401/07/30	6,910	6,820	7,150	6,960	(1.83)	822	10M	67B
1401/07/27	6,770	6,770	7,190	7,090	(0.84)	735	7M	50B
1401/07/26	7,200	7,010	7,300	7,150	2.29	1,053	22M	156B
1401/07/25	6,630	6,630	7,180	6,990	2.49	1,072	15M	102B
1401/07/24	7,060	6,670	7,060	6,820	(2.71)	624	7M	46B
1401/07/23	7,190	6,950	7,190	7,010	(1.27)	453	5M	36B
1401/07/20	7,190	6,910	7,400	7,100	1.43	1,148	20M	141B
1401/07/19	6,570	6,510	7,120	7,000	5.11	1,527	26M	182B
1401/07/18	6,730	6,560	6,870	6,660	(1.04)	350	2M	16B
1401/07/17	6,920	6,580	6,950	6,730	(3.17)	766	9M	61B
1401/07/16	6,600	6,570	6,980	6,950	6.43	1,387	19M	128B
1401/07/12	6,500	6,400	6,670	6,530	0.62	375	2M	16B
1401/07/11	6,540	6,350	6,700	6,490	1.88	432	4M	28B
1401/07/10	6,330	6,260	6,590	6,370	0.31	381	3M	18B
1401/07/09	6,700	6,320	6,700	6,350	(6.48)	772	14M	88B
1401/07/06	6,750	6,570	6,930	6,790	3.35	622	5M	36B
1401/07/04	6,280	6,110	6,730	6,570	4.45	650	10M	66B
1401/07/02	6,340	6,110	6,500	6,290	(1.72)	469	6M	39B
1401/06/30	6,580	6,300	6,580	6,400	(1.08)	326	3M	20B
1401/06/29	6,580	6,410	6,580	6,470	0.78	309	2M	13B
1401/06/28	6,470	6,300	6,580	6,420	0.0	363	2M	15B
1401/06/27	6,500	6,310	6,700	6,420	(3.31)	475	3M	22B
1401/06/23	6,600	6,550	6,790	6,640	(0.3)	373	4M	30B
1401/06/22	6,390	6,390	6,770	6,660	4.39	490	3M	21B
1401/06/21	6,300	6,210	6,600	6,380	0.79	396	3M	20B
1401/06/20	6,330	6,260	6,480	6,330	0.0	321	3M	17B
1401/06/19	6,510	6,260	6,510	6,330	(2.91)	427	4M	25B
1401/06/16	6,420	6,390	6,700	6,520	0.93	594	4M	28B
1401/06/15	6,570	6,320	6,650	6,460	(2.71)	696	5M	35B
1401/06/14	6,640	6,600	6,780	6,640	(1.78)	605	6M	37B
1401/06/13	6,750	6,630	6,840	6,760	0.75	525	6M	37B
1401/06/12	6,800	6,600	6,800	6,710	(1.03)	563	6M	38B
1401/06/09	6,680	6,680	6,850	6,780	0.59	634	7M	48B
1401/06/08	6,700	6,610	6,890	6,740	(1.32)	853	6M	42B
1401/06/07	6,850	6,640	7,040	6,830	1.19	1,267	11M	75B
1401/06/06	6,390	6,270	6,830	6,750	4.65	2,439	34M	229B
1401/06/05	6,550	6,310	6,710	6,450	(3.87)	1,593	18M	115B
1401/06/02	6,570	6,530	6,810	6,710	4.35	1,098	10M	69B
1401/06/01	6,100	6,080	6,460	6,430	5.41	1,078	17M	111B
1401/05/31	6,050	6,000	6,180	6,100	2.52	776	6M	40B
1401/05/30	5,890	5,830	6,090	5,950	0.85	498	3M	17B
1401/05/29	5,820	5,800	6,020	5,900	(0.51)	486	3M	18B
1401/05/26	5,780	5,780	6,090	5,930	1.89	710	4M	27B
1401/05/25	6,020	5,710	6,050	5,820	(2.84)	1,101	10M	58B
1401/05/24	6,110	5,900	6,120	5,990	(1.96)	843	6M	39B
1401/05/23	6,280	5,960	6,280	6,110	(1.13)	602	4M	22B
1401/05/22	5,970	5,960	6,280	6,180	3.87	1,040	8M	49B
1401/05/19	5,680	5,650	6,090	5,950	2.94	819	6M	38B
1401/05/18	5,860	5,670	5,910	5,780	(1.7)	630	5M	30B
1401/05/15	5,840	5,670	5,980	5,880	1.38	759	8M	45B
1401/05/12	5,400	5,400	5,810	5,800	5.65	1,085	21M	123B
1401/05/11	5,480	5,400	5,610	5,490	(0.54)	269	2M	13B
1401/05/10	5,440	5,440	5,650	5,520	1.28	262	2M	10B
1401/05/09	5,530	5,410	5,700	5,450	(5.22)	717	8M	44B
1401/05/08	5,990	5,620	6,000	5,750	(3.69)	879	8M	47B
1401/05/05	6,080	5,830	6,100	5,970	0.0	1,146	11M	64B
1401/05/04	5,690	5,690	6,020	5,970	5.11	1,716	22M	133B
1401/05/03	5,600	5,530	5,830	5,680	0.71	1,175	14M	82B
1401/05/02	5,750	5,510	5,790	5,640	(1.91)	1,621	20M	115B
1401/05/01	5,750	5,750	5,750	5,750	5.89	379	19M	109B
1401/04/29	5,430	5,430	5,430	5,430	5.85	304	16M	89B
1401/04/28	5,000	4,990	5,220	5,130	1.79	327	2M	11B
1401/04/26	5,020	4,960	5,200	5,040	(0.79)	417	3M	16B
1401/04/25	5,050	5,020	5,320	5,080	(2.5)	520	5M	24B
1401/04/22	5,130	5,100	5,290	5,210	0.39	284	2M	9B
1401/04/21	5,050	5,040	5,300	5,190	0.58	410	2M	12B
1401/04/20	5,170	5,000	5,380	5,160	(2.27)	515	5M	24B
1401/04/18	5,460	5,180	5,460	5,280	(2.4)	531	5M	25B
1401/04/15	5,470	5,190	5,540	5,410	0.37	738	7M	38B
1401/04/14	5,160	5,110	5,400	5,390	5.69	901	12M	63B
1401/04/13	5,130	5,010	5,210	5,100	0.59	480	4M	19B
1401/04/12	5,200	4,930	5,300	5,070	(3.06)	738	7M	35B
1401/04/11	5,310	5,110	5,440	5,230	(3.15)	487	6M	30B
1401/04/08	5,450	5,270	5,480	5,400	0.75	356	3M	16B
1401/04/07	5,350	5,220	5,490	5,360	0.56	380	3M	17B
1401/04/06	5,290	5,230	5,450	5,330	(0.74)	426	3M	17B
1401/04/05	5,510	5,280	5,540	5,370	(1.1)	282	2M	10B
1401/04/04	5,330	5,310	5,570	5,430	0.0	415	3M	18B
1401/04/01	5,280	5,280	5,580	5,430	1.31	413	3M	15B
1401/03/31	5,390	5,260	5,450	5,360	(0.19)	321	4M	19B
1401/03/30	5,570	5,280	5,570	5,370	(2.19)	535	4M	24B
1401/03/29	5,600	5,380	5,650	5,490	(2.66)	399	2M	11B
1401/03/28	5,740	5,420	5,900	5,640	(1.23)	738	6M	32B
1401/03/25	5,630	5,360	5,810	5,710	3.25	853	5M	28B
1401/03/24	5,510	5,330	5,700	5,530	(0.54)	498	4M	23B
1401/03/23	5,460	5,350	5,680	5,560	3.73	529	3M	19B
1401/03/22	5,190	5,190	5,440	5,360	1.90	380	2M	12B
1401/03/21	5,330	5,170	5,490	5,260	(4.19)	973	8M	43B
1401/03/18	5,600	5,330	5,650	5,490	0.18	520	4M	22B
1401/03/17	5,200	5,100	5,610	5,480	2.24	638	5M	29B
1401/03/16	5,650	5,290	5,650	5,360	(4.63)	565	6M	30B
1401/03/11	5,850	5,550	5,930	5,620	(3.1)	756	5M	27B
1401/03/10	5,550	5,330	5,910	5,800	3.02	925	10M	55B
1401/03/09	5,560	5,540	5,750	5,630	1.62	708	4M	24B
1401/03/08	5,580	5,480	5,830	5,540	(4.81)	1,081	12M	65B
1401/03/07	6,100	5,740	6,190	5,820	(4.59)	1,017	8M	49B
1401/03/04	6,000	5,900	6,360	6,100	1.67	772	9M	54B
1401/03/03	5,900	5,900	6,230	6,000	(1.15)	909	9M	54B
1401/03/02	6,200	5,750	6,300	6,070	2.02	1,299	11M	65B
1401/03/01	5,720	5,670	6,120	5,950	(1.16)	1,327	15M	88B
1401/02/31	6,320	5,950	6,330	6,020	(4.75)	627	7M	40B
1401/02/26	7,000	6,700	7,100	6,720	(5.62)	2,493	21M	143B
1401/02/25	7,500	7,050	7,500	7,120	(5.07)	2,662	25M	179B
1401/02/24	7,540	7,250	7,540	7,500	5.34	2,942	35M	261B
1401/02/21	6,870	6,870	7,130	7,120	5.79	1,354	20M	141B
1401/02/20	6,300	6,290	6,960	6,730	1.51	1,758	15M	98B
1401/02/19	6,940	6,540	6,940	6,630	(4.6)	1,099	10M	66B
1401/02/18	7,070	6,680	7,090	6,950	(0.57)	1,215	9M	62B
1401/02/17	7,000	6,560	7,100	6,990	0.43	1,936	16M	112B
1401/02/12	7,250	6,610	7,250	6,960	1.46	2,999	23M	159B
1401/02/11	6,600	6,600	6,990	6,860	4.89	388	8M	55B
1401/02/10	6,550	6,340	6,550	6,540	5.83	3,535	55M	362B
1401/02/07	5,930	5,930	6,210	6,180	5.46	1,258	18M	112B
1401/02/06	5,760	5,760	6,000	5,860	1.03	864	7M	40B
1401/02/05	5,870	5,650	6,000	5,800	1.40	850	6M	33B
1401/02/04	5,460	5,410	5,860	5,720	3.36	987	9M	52B
1401/01/31	5,713	5,449	5,938	5,534	(4.52)	1,217	11M	60B
1401/01/30	5,410	5,310	5,966	5,796	2.95	1,399	13M	77B
1401/01/29	5,540	5,425	5,661	5,630	5.41	1,449	22M	125B
1401/01/28	5,377	5,175	5,404	5,341	3.77	972	10M	54B
1401/01/27	5,151	5,030	5,151	5,147	4.91	684	9M	49B
1401/01/24	4,580	4,580	5,000	4,906	1.91	515	5M	25B
1401/01/23	4,880	4,729	4,900	4,814	(3.28)	491	6M	27B
1401/01/22	5,004	4,880	5,140	4,977	(1.87)	764	9M	44B
1401/01/21	5,165	4,950	5,167	5,072	2.82	949	10M	53B
1401/01/20	4,940	4,800	4,941	4,933	4.82	491	13M	62B
1401/01/17	4,605	4,540	4,719	4,706	4.69	362	8M	38B
1401/01/16	4,450	4,365	4,593	4,495	2.70	422	3M	14B
1401/01/15	4,510	4,300	4,520	4,377	(1.57)	422	5M	21B
1401/01/14	4,512	4,440	4,600	4,447	1.37	277	2M	9B
1401/01/10	4,328	4,300	4,512	4,387	1.36	517	6M	26B
1401/01/09	4,300	4,280	4,497	4,328	0.46	370	3M	15B
1401/01/07	4,399	4,202	4,420	4,308	0.07	304	4M	17B
1401/01/06	4,458	4,242	4,458	4,305	(0.09)	172	1M	5B
1400/12/28	4,211	4,211	4,441	4,309	1.87	232	2M	8B
1400/12/25	4,181	4,181	4,342	4,230	0.31	178	1M	5B
1400/12/24	4,107	4,102	4,329	4,217	0.33	167	1M	6B
1400/12/23	4,349	4,095	4,349	4,203	0.14	269	2M	7B
1400/12/22	4,122	4,122	4,300	4,197	(0.02)	261	4M	19B
1400/12/21	4,080	4,080	4,288	4,198	(1.34)	341	3M	12B
1400/12/18	4,428	4,171	4,428	4,255	(0.89)	362	3M	13B
1400/12/17	4,381	4,246	4,544	4,293	(3.94)	482	8M	34B
1400/12/16	4,580	4,420	4,690	4,469	(3.08)	536	4M	19B
1400/12/15	4,500	4,412	4,725	4,611	2.26	804	9M	43B
1400/12/14	4,445	4,445	4,690	4,509	(3.61)	932	11M	51B
1400/12/11	4,704	4,500	4,704	4,678	4.42	1,601	52M	245B
1400/12/09	4,250	4,250	4,481	4,480	4.97	887	45M	201B
1400/12/08	4,200	4,200	4,347	4,268	(0.02)	219	3M	12B
1400/12/07	4,296	4,115	4,380	4,269	0.19	290	2M	7B
1400/12/04	4,268	4,166	4,268	4,261	4.82	332	5M	22B
1400/12/03	4,090	3,900	4,160	4,065	2.60	419	7M	29B
1400/12/02	3,862	3,862	4,000	3,962	(0.15)	277	6M	22B
1400/12/01	3,940	3,929	4,089	3,968	(0.5)	163	2M	9B
1400/11/30	3,910	3,910	4,020	3,988	(0.13)	169	3M	10B
1400/11/27	3,951	3,950	4,046	3,993	(0.35)	154	2M	9B
1400/11/25	3,980	3,950	4,100	4,007	(0.84)	219	3M	10B
1400/11/24	3,971	3,950	4,100	4,041	(0.05)	168	1M	5B
1400/11/23	3,981	3,981	4,116	4,043	0.22	194	1M	5B
1400/11/20	4,020	3,980	4,095	4,034	0.50	312	2M	7B
1400/11/19	3,933	3,933	4,093	4,014	1.11	295	2M	8B
1400/11/18	3,960	3,864	4,090	3,970	0.84	214	2M	8B
1400/11/17	3,990	3,860	3,991	3,937	(1.33)	256	2M	9B
1400/11/16	4,090	3,922	4,090	3,990	(0.05)	246	2M	9B
1400/11/13	3,984	3,904	4,040	3,992	0.20	390	4M	15B
1400/11/12	3,860	3,860	4,049	3,984	1.09	371	4M	16B
1400/11/11	3,969	3,880	4,050	3,941	0.61	458	3M	13B
1400/11/10	3,912	3,830	3,919	3,917	4.93	727	20M	77B
1400/11/09	3,780	3,502	3,811	3,733	2.84	252	3M	10B
1400/11/06	3,690	3,467	3,720	3,630	1.97	294	4M	13B
1400/11/05	3,740	3,555	3,740	3,560	(4.86)	329	8M	30B
1400/11/04	3,770	3,650	3,834	3,742	(2.58)	268	3M	10B
1400/11/03	3,781	3,770	3,928	3,841	(3.2)	222	3M	10B
1400/11/02	4,050	3,800	4,080	3,968	(0.3)	395	2M	10B
1400/10/29	3,634	3,631	4,004	3,980	4.35	613	7M	27B
1400/10/28	3,760	3,725	3,830	3,814	(2.73)	188	2M	8B
1400/10/27	3,981	3,815	3,981	3,921	(0.86)	152	2M	6B
1400/10/26	3,899	3,821	4,030	3,955	(0.7)	168	1M	4B
1400/10/25	4,130	3,865	4,131	3,983	(0.67)	218	2M	8B
1400/10/22	4,022	3,960	4,130	4,010	1.67	358	3M	10B
1400/10/21	3,730	3,730	3,975	3,944	4.17	531	5M	20B
1400/10/20	3,850	3,702	3,850	3,786	(0.39)	210	2M	6B
1400/10/19	3,760	3,718	3,900	3,801	(2.86)	295	3M	10B
1400/10/18	3,761	3,761	4,020	3,913	(0.63)	271	2M	6B
1400/10/15	3,985	3,888	4,178	3,938	(3.76)	354	4M	15B
1400/10/14	4,020	4,000	4,238	4,092	(1.92)	254	2M	10B
1400/10/13	4,129	3,982	4,303	4,172	1.78	284	2M	10B
1400/10/12	4,100	3,978	4,189	4,099	(0.39)	350	3M	11B
1400/10/11	4,080	4,064	4,260	4,115	(3.79)	302	3M	12B
1400/10/08	4,430	4,111	4,430	4,277	0.0	516	4M	16B
1400/10/07	4,131	4,106	4,327	4,277	3.79	686	10M	44B
1400/10/06	4,029	4,029	4,131	4,121	4.73	648	8M	32B
1400/10/05	3,889	3,706	4,040	3,935	1.03	413	4M	15B
1400/10/04	4,090	3,800	4,090	3,895	(0.71)	467	4M	14B
1400/10/01	3,849	3,848	3,953	3,923	4.20	412	3M	14B
1400/09/30	3,590	3,588	3,791	3,765	4.26	302	5M	18B
1400/09/29	3,520	3,450	3,700	3,611	(0.36)	395	3M	12B
1400/09/28	3,840	3,617	3,840	3,624	(4.81)	667	10M	37B
1400/09/27	3,915	3,721	4,070	3,807	(2.78)	487	4M	15B
1400/09/24	3,909	3,909	4,100	3,916	(4.81)	658	9M	35B
1400/09/23	4,113	4,111	4,260	4,114	(4.92)	364	4M	18B
1400/09/22	4,410	4,296	4,505	4,327	(4.31)	708	13M	57B
1400/09/21	4,699	4,425	4,699	4,522	(2.9)	315	3M	12B
1400/09/20	4,760	4,550	4,769	4,657	(0.34)	271	2M	7B
1400/09/17	4,500	4,500	4,750	4,673	2.59	529	5M	23B
1400/09/16	4,730	4,475	4,730	4,555	(1.64)	454	4M	19B
1400/09/15	4,655	4,510	4,770	4,631	(0.64)	483	4M	17B
1400/09/14	4,700	4,546	4,730	4,661	1.02	433	5M	23B
1400/09/13	4,730	4,401	4,750	4,614	(0.39)	733	6M	30B
1400/09/10	4,550	4,461	4,800	4,632	(0.39)	675	7M	34B
1400/09/09	4,760	4,533	4,859	4,650	(2.31)	696	6M	28B
1400/09/08	4,658	4,658	4,855	4,760	2.79	694	6M	27B
1400/09/07	4,515	4,370	4,799	4,631	1.25	1,005	8M	38B
1400/09/06	4,779	4,554	4,779	4,574	(4.57)	887	10M	47B
1400/09/03	4,860	4,779	5,068	4,793	(4.71)	911	8M	38B
1400/09/02	5,103	4,988	5,300	5,030	(4.19)	1,130	12M	60B
1400/09/01	5,558	5,100	5,558	5,250	(1.32)	2,038	19M	98B
1400/08/30	5,200	4,980	5,347	5,320	4.46	1,129	13M	71B
1400/08/29	5,069	4,894	5,122	5,093	4.39	1,417	17M	86B
1400/08/26	4,570	4,570	4,910	4,879	4.32	503	7M	32B
1400/08/25	4,650	4,540	4,770	4,677	(2.03)	527	4M	17B
1400/08/24	5,000	4,698	5,000	4,774	(3.46)	691	5M	24B
1400/08/23	4,850	4,836	5,070	4,945	0.92	832	7M	32B
1400/08/22	4,768	4,766	5,148	4,900	(2.31)	1,356	10M	50B
1400/08/19	5,049	4,938	5,121	5,016	1.99	1,092	11M	55B
1400/08/18	4,551	4,551	4,938	4,918	4.57	1,106	11M	55B
1400/08/17	4,589	4,589	4,948	4,703	(2.31)	654	5M	25B
1400/08/16	4,984	4,707	5,059	4,814	(2.83)	758	7M	32B
1400/08/15	4,965	4,820	4,969	4,954	4.67	714	5M	27B
1400/08/12	4,770	4,638	4,785	4,733	3.84	768	6M	29B
1400/08/11	4,485	4,363	4,816	4,558	(0.74)	1,335	10M	47B
1400/08/10	4,508	4,508	4,800	4,592	(3.22)	1,266	10M	46B
1400/08/09	4,751	4,569	4,751	4,745	(1.33)	141	842K	4B
1400/08/08	5,030	4,747	5,117	4,809	(3.74)	744	5M	24B
1400/08/05	4,830	4,711	5,020	4,996	4.50	1,547	13M	66B
1400/08/04	4,724	4,724	4,969	4,781	(3.84)	1,893	16M	79B
1400/08/03	4,970	4,970	5,069	4,972	(4.95)	332	3M	17B
1400/08/01	5,320	5,207	5,450	5,231	(4.56)	372	3M	18B
1400/07/28	5,700	5,457	5,780	5,481	(4.58)	1,168	11M	60B
1400/07/27	5,720	5,720	5,959	5,744	(4.6)	2,595	26M	151B
1400/07/26	5,959	5,959	5,959	6,021	(4.0)	218	2M	11B
1400/07/25	6,640	6,245	6,640	6,272	(4.58)	884	7M	43B
1400/07/24	6,177	6,177	6,827	6,573	1.09	3,329	36M	237B
1400/07/21	6,374	6,374	6,390	6,502	(3.09)	202	2M	10B
1400/07/20	6,732	6,421	6,732	6,709	4.63	4,563	53M	358B
1400/07/19	6,468	6,468	6,468	6,412	4.09	87	2M	13B
1400/07/06	9,214	9,214	9,500	9,240	(4.72)	2,717	19M	177B
1400/07/04	9,686	9,686	9,870	9,698	(4.87)	850	6M	62B
1400/07/03	10,089	10,089	10,590	10,195	(3.99)	1,129	7M	71B
1400/06/31	10,311	10,311	10,311	10,619	(2.16)	51	531K	5B
1400/06/30	10,401	10,401	10,401	10,853	(0.87)	43	213K	2B
1400/06/29	11,000	10,745	11,310	10,948	(3.2)	636	3M	34B
1400/06/28	11,310	11,310	11,310	11,310	(5.0)	223	3M	34B
1400/06/27	12,250	11,604	12,700	11,905	(2.53)	940	6M	69B
1400/06/24	12,272	11,800	12,272	12,214	4.50	2,709	14M	174B
1400/06/23	11,680	11,400	11,753	11,688	4.41	685	3M	38B
1400/06/22	10,800	10,453	11,553	11,194	1.74	1,971	10M	111B
1400/06/21	11,318	10,744	11,780	11,003	(2.71)	2,001	11M	118B
1400/06/20	10,950	10,374	11,466	11,309	3.56	2,800	21M	235B
1400/06/17	10,850	10,523	10,950	10,920	4.71	1,455	9M	100B
1400/06/16	9,960	9,690	10,523	10,429	4.06	1,420	8M	86B
1400/06/15	9,700	9,520	10,089	10,022	4.30	1,641	9M	94B
1400/06/14	9,310	8,940	9,719	9,609	3.80	1,677	11M	109B
1400/06/13	9,100	9,030	9,283	9,257	4.71	1,080	6M	58B
1400/06/10	8,200	8,200	8,933	8,841	3.91	1,019	6M	51B
1400/06/09	8,249	8,246	8,900	8,508	(1.98)	891	4M	30B
1400/06/08	8,670	8,660	8,970	8,680	(4.77)	515	3M	25B
1400/06/07	9,300	8,810	9,650	9,115	(1.7)	1,581	6M	54B
1400/06/06	9,050	9,050	9,324	9,273	4.43	1,017	5M	46B
1400/06/03	9,110	8,660	9,151	8,880	1.56	1,645	10M	93B
1400/06/02	8,670	8,500	8,847	8,744	3.77	787	3M	30B
1400/06/01	8,700	8,102	8,700	8,426	(1.01)	979	6M	50B
1400/05/31	8,400	8,400	8,600	8,512	1.89	874	4M	33B
1400/05/24	8,454	8,190	8,454	8,354	2.40	739	4M	32B
1400/05/23	8,080	7,860	8,390	8,158	1.23	984	5M	39B
1400/05/20	8,216	7,901	8,330	8,059	(1.01)	1,180	5M	41B
1400/05/19	8,016	7,868	8,217	8,141	4.03	1,178	7M	61B
1400/05/18	7,850	7,600	7,940	7,826	3.49	774	4M	28B
1400/05/17	7,299	7,070	7,721	7,562	2.83	1,077	6M	42B
1400/05/16	7,310	7,244	7,630	7,354	(3.55)	1,332	6M	44B
1400/05/13	7,690	7,561	8,035	7,625	(4.18)	1,310	5M	38B
1400/05/12	8,012	7,800	8,199	7,958	(2.21)	807	3M	24B
1400/05/11	8,000	8,000	8,240	8,138	(0.22)	521	2M	15B
1400/05/10	8,100	8,001	8,290	8,156	0.47	708	2M	20B
1400/05/09	8,160	7,940	8,360	8,118	(0.25)	832	3M	25B
1400/05/06	8,100	8,100	8,290	8,138	(0.93)	595	2M	20B
1400/05/05	8,620	8,127	8,620	8,214	(3.97)	854	3M	26B
1400/05/04	8,570	8,390	8,749	8,554	0.41	915	3M	25B
1400/04/28	8,689	8,390	8,730	8,519	0.21	1,102	5M	41B
1400/04/27	8,601	8,396	8,865	8,501	(3.8)	1,005	4M	35B
1400/04/26	8,665	8,665	8,868	8,837	4.63	1,702	9M	79B
1400/04/23	8,399	8,161	8,540	8,446	2.95	1,087	4M	36B
1400/04/22	8,153	8,120	8,379	8,204	(0.95)	726	4M	31B
1400/04/21	8,400	8,151	8,439	8,283	(0.78)	707	3M	23B
1400/04/20	8,396	8,200	8,499	8,348	0.11	871	4M	30B
1400/04/19	8,580	8,110	8,580	8,339	(0.63)	707	2M	19B
1400/04/16	8,441	8,230	8,639	8,392	(2.26)	723	3M	24B
1400/04/15	8,800	8,320	8,800	8,586	(1.5)	1,147	4M	36B
1400/04/14	8,252	8,252	8,885	8,717	3.01	1,020	5M	41B
1400/04/13	8,550	8,201	8,640	8,462	0.15	966	3M	29B
1400/04/12	8,025	8,025	8,501	8,449	4.35	1,693	9M	80B
1400/04/09	8,300	8,013	8,300	8,097	(1.84)	853	3M	22B
1400/04/08	8,479	8,090	8,479	8,249	0.44	1,019	3M	27B
1400/04/07	8,200	7,929	8,550	8,213	(1.59)	1,178	4M	36B
1400/04/06	8,270	8,040	8,490	8,346	1.35	1,042	7M	56B
1400/04/05	8,427	8,035	8,427	8,235	(0.18)	774	3M	25B
1400/04/02	8,200	8,020	8,440	8,250	0.74	1,079	4M	31B
1400/04/01	8,449	8,100	8,449	8,189	0.07	759	3M	27B
1400/03/31	8,170	7,900	8,389	8,183	0.84	840	4M	33B
1400/03/30	8,540	8,039	8,540	8,115	(4.1)	895	4M	36B
1400/03/29	8,900	8,266	8,900	8,462	(2.75)	683	3M	24B
1400/03/26	8,229	8,229	9,010	8,701	0.45	1,329	7M	64B
1400/03/25	8,865	8,418	9,050	8,662	(2.25)	612	3M	25B
1400/03/24	9,199	8,409	9,199	8,861	0.11	756	5M	48B
1400/03/23	8,721	8,601	8,984	8,851	3.44	906	3M	29B
1400/03/22	8,560	8,331	8,717	8,557	0.55	873	4M	30B
1400/03/19	8,510	8,490	8,670	8,510	(4.77)	678	3M	24B
1400/03/18	9,100	8,582	9,480	8,936	(1.07)	1,029	5M	46B
1400/03/17	8,800	8,800	9,145	9,033	3.35	912	3M	28B
1400/03/12	8,225	8,225	9,010	8,740	1.83	1,091	5M	46B
1400/03/11	8,560	8,528	8,976	8,583	(4.38)	949	7M	59B
1400/03/10	9,330	8,764	9,330	8,976	(2.7)	658	3M	28B
1400/03/09	9,050	8,811	9,437	9,225	0.17	2,236	11M	99B
1400/03/08	9,104	9,030	9,402	9,209	2.84	2,445	9M	82B
1400/03/05	8,935	8,935	9,100	8,955	(4.78)	3,899	24M	215B
1400/03/04	9,405	9,405	9,405	9,405	(4.99)	476	5M	47B
1400/03/03	9,408	9,408	9,408	9,899	(0.04)	3	13K	118M
1400/03/02	9,413	9,413	9,413	9,903	(0.05)	4	16K	151M
1400/03/01	9,425	9,425	9,425	9,908	(0.13)	6	38K	363M
1400/02/29	9,433	9,433	9,433	9,921	(0.08)	7	20K	190M
1400/02/28	9,437	9,437	9,437	9,929	(0.04)	4	9K	88M
1400/02/27	9,440	9,440	9,440	9,933	(0.03)	8	8K	78M
1400/02/26	9,453	9,453	9,453	9,936	(0.14)	26	38K	358M
1400/02/25	10,000	9,500	10,000	9,950	(12.41)	163	2M	22B
1400/02/20	11,079	11,079	11,079	11,420	(0.01)	15	13K	149M
1400/02/19	11,079	11,079	11,079	11,421	0.0	2	1K	11M
1400/02/18	11,080	11,080	11,080	11,421	(0.01)	6	7K	73M
1400/02/15	11,081	11,081	11,081	11,422	(0.01)	4	13K	140M
1400/02/13	11,082	11,082	11,082	11,423	(0.01)	9	13K	147M
1400/02/12	11,082	11,082	11,082	11,424	0.0	2	1K	12M
1400/02/11	11,087	11,087	11,087	11,424	(0.04)	8	65K	722M
1400/02/08	11,088	11,088	11,088	11,429	(0.01)	4	10K	114M
1400/02/07	11,089	11,089	11,089	11,430	(0.01)	12	9K	95M
1400/02/06	11,089	11,089	11,089	11,431	0.0	2	1K	16M
1400/02/05	11,090	11,090	11,090	11,431	(0.01)	3	11K	119M
1400/02/04	11,090	11,090	11,090	11,432	0.0	2	954	11M
1400/02/01	11,090	11,090	11,090	11,432	0.0	3	2K	20M
1400/01/31	11,204	11,204	11,204	11,432	0.0	4	2K	27M
1400/01/30	11,204	11,204	11,204	11,432	0.0	1	460	5M
1400/01/29	11,206	11,206	11,206	11,432	(0.02)	7	45K	505M
1400/01/28	11,206	11,206	11,206	11,434	0.0	5	7K	74M
1400/01/25	11,207	11,207	11,207	11,434	(0.01)	7	17K	196M
1400/01/24	11,209	11,209	11,209	11,435	(0.02)	17	31K	353M
1400/01/23	11,209	11,209	11,209	11,437	0.0	2	1K	11M
1400/01/22	11,209	11,209	11,209	11,437	0.0	4	2K	25M
1400/01/21	11,210	11,210	11,210	11,437	(0.01)	7	21K	235M
1400/01/18	11,211	11,211	11,211	11,438	(0.01)	12	14K	154M
1400/01/17	11,217	11,217	11,217	11,439	(0.05)	36	122K	1B
1400/01/16	11,219	11,219	11,219	11,445	(0.02)	23	29K	327M
1400/01/15	11,312	11,312	11,323	11,447	(0.82)	137	2M	20B
1400/01/14	11,323	11,323	11,423	11,542	(0.1)	99	224K	3B
1400/01/11	11,407	11,407	11,698	11,554	(0.73)	519	2M	25B
1400/01/10	11,500	11,481	11,849	11,639	(0.65)	501	2M	18B
1400/01/08	11,800	11,489	11,990	11,715	0.20	677	2M	22B
1400/01/07	11,720	11,578	12,025	11,692	(1.03)	1,003	5M	53B
1399/12/27	11,750	11,625	12,020	11,814	(0.4)	939	3M	35B
1399/12/26	12,300	11,779	12,300	11,862	(1.31)	1,838	7M	82B
1399/12/25	11,931	11,931	12,499	12,019	(1.27)	1,610	10M	119B
1399/12/24	11,935	11,935	11,935	12,174	(0.03)	40	72K	863M
1399/12/23	11,941	11,941	11,941	12,178	(0.05)	23	97K	1B
1399/12/20	11,954	11,954	11,954	12,184	(0.11)	19	221K	3B
1399/12/19	11,957	11,957	11,957	12,197	(0.03)	22	67K	796M
1399/12/18	11,959	11,959	11,959	12,201	(0.02)	21	29K	341M
1399/12/17	11,964	11,964	11,964	12,203	(0.04)	26	83K	987M
1399/12/16	12,029	12,029	12,029	12,208	(0.54)	87	1M	13B
1399/12/13	12,031	12,031	12,031	12,274	(0.02)	21	27K	329M
1399/12/12	12,035	12,035	12,035	12,276	(0.03)	41	59K	716M
1399/12/11	12,279	12,279	12,436	12,280	(1.99)	533	7M	86B
1399/12/10	12,285	12,285	12,285	12,529	(0.05)	11	103K	1B
1399/12/09	12,286	12,286	12,286	12,535	(0.01)	9	19K	232M
1399/12/06	12,290	12,290	12,290	12,536	(0.03)	38	61K	744M
1399/12/05	12,293	12,293	12,293	12,540	(0.02)	28	46K	567M
1399/12/04	12,294	12,294	12,294	12,543	(0.01)	17	10K	129M
1399/12/03	12,295	12,295	12,295	12,544	(0.01)	14	9K	106M
1399/12/02	12,300	12,300	12,300	12,545	(0.05)	49	88K	1B
1399/11/29	12,304	12,304	12,304	12,551	(0.03)	47	68K	843M
1399/11/28	12,317	12,317	12,317	12,555	(0.1)	69	200K	2B
1399/11/27	12,326	12,326	12,326	12,568	(0.07)	74	144K	2B
1399/11/26	12,710	12,436	12,880	12,577	(0.88)	549	2M	23B
1399/11/25	13,250	12,350	13,250	12,689	1.05	2,104	10M	124B
1399/11/21	13,200	12,446	13,200	12,557	(4.15)	2,254	11M	132B
1399/11/20	13,663	12,363	13,663	13,101	0.68	2,179	12M	159B
1399/11/19	13,050	12,010	13,050	13,013	4.70	679	4M	48B
1399/11/18	12,360	12,360	12,860	12,429	(4.47)	2,042	9M	115B
1399/11/15	13,600	12,933	14,293	13,010	(4.43)	593	3M	44B
1399/11/14	13,500	13,269	14,240	13,613	(2.53)	1,662	10M	131B
1399/11/13	14,000	13,693	14,200	13,967	(3.09)	589	2M	28B
1399/11/12	14,501	14,288	15,000	14,413	(4.16)	1,173	4M	55B
1399/11/11	14,850	14,738	16,000	15,039	(3.06)	3,741	13M	199B
1399/11/08	15,010	15,010	15,010	15,513	(1.81)	329	1M	16B
1399/11/07	15,806	15,390	16,700	15,799	(2.47)	980	3M	48B
1399/11/06	16,116	16,116	16,641	16,199	(4.51)	2,424	12M	195B
1399/11/05	16,412	16,412	16,412	16,964	(1.8)	246	1M	17B
1399/11/04	17,700	16,648	18,300	17,275	(1.42)	4,126	15M	264B
1399/11/01	17,016	16,850	17,671	17,524	4.12	2,443	11M	188B
1399/10/30	15,930	15,930	17,500	16,830	0.37	2,748	13M	218B
1399/10/29	15,957	15,957	15,957	16,768	(0.17)	63	97K	2B
1399/10/27	17,000	16,361	17,780	16,796	(2.47)	1,399	5M	83B
1399/10/24	17,000	16,510	18,050	17,222	(0.32)	4,728	19M	319B
1399/10/23	17,868	16,168	17,868	17,278	1.53	4,992	26M	449B
1399/10/22	17,504	15,838	17,504	17,018	2.08	2,865	12M	200B
1399/10/21	16,693	16,693	16,693	16,671	4.86	1,023	3M	53B
1399/10/20	15,984	15,391	15,986	15,899	4.43	1,403	4M	69B
1399/10/17	15,391	14,710	15,391	15,225	3.86	2,906	10M	155B
1399/10/16	13,900	13,764	15,212	14,659	1.18	5,006	18M	268B
1399/10/15	14,500	14,458	15,016	14,488	(4.8)	827	3M	45B
1399/10/14	14,990	14,990	15,901	15,218	(3.55)	2,100	7M	101B
1399/10/13	15,405	15,370	16,170	15,778	(2.47)	530	2M	28B
1399/10/10	15,705	15,400	16,670	16,178	0.99	3,321	12M	190B
1399/10/09	15,161	15,161	16,650	16,019	0.38	5,245	16M	258B
1399/10/08	15,696	15,696	15,966	15,958	(3.41)	574	2M	32B
1399/10/07	17,939	16,377	17,939	16,522	(4.15)	2,984	10M	162B
1399/10/06	17,200	15,970	17,603	17,238	2.82	4,938	14M	233B
1399/10/03	16,544	16,400	16,858	16,765	4.42	3,904	13M	214B
1399/10/02	15,718	15,718	16,840	16,056	(2.96)	7,853	24M	388B
1399/10/01	16,450	15,500	17,083	16,545	1.69	6,261	21M	350B
1399/09/30	16,388	15,675	16,388	16,270	4.24	2,957	9M	150B
1399/09/29	14,637	14,637	16,177	15,608	1.30	3,901	19M	293B
1399/09/26	14,834	14,834	14,834	15,407	(1.33)	199	868K	13B
1399/09/25	14,902	14,902	14,902	15,614	(0.46)	67	302K	4B
1399/09/24	16,830	15,239	16,830	15,686	(2.21)	858	3M	39B
1399/09/23	16,063	15,600	16,063	16,041	4.85	2,768	14M	231B
1399/09/19	15,573	15,573	15,573	15,299	3.15	495	2M	39B
1399/09/18	14,800	14,100	14,962	14,832	4.08	1,106	4M	66B
1399/09/17	14,282	13,721	14,282	14,250	4.76	2,805	16M	228B
1399/09/16	13,659	13,659	13,659	13,602	4.56	689	4M	49B
1399/09/15	12,200	12,000	13,237	13,009	3.19	1,518	8M	101B
1399/09/12	12,390	11,780	12,901	12,607	2.60	2,768	9M	114B
1399/09/11	12,349	11,700	12,349	12,287	4.47	1,260	6M	74B
1399/09/10	11,914	11,914	11,914	11,761	3.65	322	3M	41B
1399/09/09	11,485	10,997	11,485	11,347	3.73	1,632	7M	83B
1399/09/08	11,037	9,987	11,037	10,939	4.06	1,912	9M	95B
1399/09/05	9,690	9,690	10,708	10,512	3.07	1,206	9M	95B
1399/09/04	10,600	10,070	11,130	10,199	(3.23)	785	5M	46B
1399/08/21	17,538	17,538	17,538	18,234	(1.23)	210	661K	12B
1399/08/20	17,598	17,598	17,598	18,461	(0.34)	56	182K	3B
1399/08/19	17,633	17,633	17,633	18,524	(0.2)	39	106K	2B
1399/08/18	17,639	17,639	17,639	18,561	(0.03)	25	18K	314M
1399/08/17	17,657	17,657	17,657	18,567	(0.1)	21	54K	947M
1399/08/14	17,737	17,737	17,737	18,586	(0.45)	102	249K	4B
1399/08/12	17,764	17,764	17,764	18,670	(0.15)	35	84K	1B
1399/08/11	19,564	17,702	19,564	18,698	0.35	1,210	6M	121B
1399/08/10	19,021	19,021	19,021	18,633	2.85	380	2M	30B
1399/08/07	17,900	17,737	18,145	18,116	4.83	1,048	3M	61B
1399/08/06	17,480	16,702	17,537	17,281	3.47	2,210	7M	115B
1399/08/05	16,390	15,730	16,855	16,702	4.04	2,212	8M	133B
1399/08/03	15,101	15,101	16,303	16,053	3.39	1,744	5M	88B
1399/07/30	14,968	14,968	16,450	15,527	(1.45)	1,337	3M	50B
1399/07/29	15,057	15,057	15,057	15,755	(0.59)	79	384K	6B
1399/07/28	16,100	15,280	16,500	15,849	(1.46)	719	2M	28B
1399/07/27	15,970	14,672	16,216	16,084	4.14	1,965	5M	88B
1399/07/23	16,300	14,895	16,300	15,444	(1.17)	1,344	3M	44B
1399/07/22	15,852	14,345	15,852	15,627	3.50	956	3M	44B
1399/07/21	15,150	14,410	15,680	15,098	1.06	1,167	3M	44B
1399/07/20	15,150	14,910	15,150	14,939	3.53	951	3M	39B
1399/07/19	14,500	14,153	14,860	14,429	1.95	771	2M	30B
1399/07/16	14,500	13,300	14,500	14,153	2.48	1,547	4M	54B
1399/07/15	14,100	13,700	14,115	13,811	2.74	227	2M	26B
1399/07/14	13,296	13,296	13,500	13,443	(3.94)	585	3M	34B
1399/07/13	14,550	13,790	14,990	13,995	(3.58)	1,545	5M	74B
1399/07/12	14,490	14,490	14,980	14,515	(4.83)	2,639	13M	183B
1399/07/09	14,502	14,502	14,502	15,252	(0.09)	46	58K	837M
1399/07/08	14,516	14,516	14,516	15,265	(0.1)	35	65K	943M
1399/07/07	14,530	14,530	14,530	15,280	(0.09)	14	62K	900M
1399/07/06	14,537	14,537	14,537	15,294	(0.05)	18	35K	502M
1399/07/05	14,547	14,547	14,547	15,302	(0.07)	38	41K	602M
1399/07/02	14,570	14,570	14,570	15,312	(0.16)	59	99K	1B
1399/07/01	14,599	14,599	14,599	15,336	(0.2)	61	129K	2B
1399/06/31	14,653	14,653	14,653	15,367	(0.37)	27	240K	4B
1399/06/30	14,671	14,671	14,671	15,424	(0.12)	46	78K	1B
1399/06/29	14,704	14,704	14,704	15,443	(0.22)	76	143K	2B
1399/06/26	15,990	15,390	16,010	15,477	(4.46)	1,197	3M	54B
1399/06/25	16,010	16,010	16,746	16,200	(3.87)	2,992	7M	117B
1399/06/24	16,036	16,036	16,036	16,852	(0.16)	88	92K	1B
1399/06/23	16,071	16,071	16,071	16,879	(0.22)	58	125K	2B
1399/06/22	16,400	16,399	17,000	16,916	(2.0)	561	1M	20B
1399/06/19	16,446	16,446	16,446	17,262	(0.28)	80	158K	3B
1399/06/18	16,456	16,456	16,456	17,311	(0.06)	22	34K	564M
1399/06/17	16,465	16,465	16,465	17,322	(0.05)	33	29K	480M
1399/06/16	16,915	16,915	17,300	17,331	(2.66)	651	2M	26B
1399/06/15	17,047	17,047	17,047	17,805	(0.77)	138	433K	7B
1399/06/12	17,071	17,071	17,071	17,944	(0.14)	87	77K	1B
1399/06/11	17,324	17,324	17,324	17,969	(1.46)	126	790K	14B
1399/06/10	18,900	17,538	18,900	18,235	(1.22)	612	1M	19B
1399/06/05	18,100	17,950	18,990	18,461	1.76	2,281	4M	76B
1399/06/04	18,033	18,033	19,499	18,142	(4.43)	2,678	5M	100B
1399/06/03	18,096	18,096	18,096	18,982	(0.35)	114	177K	3B
1399/06/02	18,148	18,148	18,148	19,048	(0.29)	91	148K	3B
1399/06/01	18,564	18,564	19,539	19,103	(2.24)	525	1M	22B
1399/05/29	18,729	18,729	18,990	19,541	(0.88)	325	475K	9B
1399/05/28	20,128	18,500	20,128	19,714	2.84	2,677	4M	81B
1399/05/27	19,252	18,500	19,252	19,170	4.55	1,928	5M	90B
1399/05/26	18,480	17,000	18,759	18,336	2.63	2,753	6M	106B
1399/05/25	18,400	17,677	18,900	17,866	(3.98)	2,010	4M	73B
1399/05/22	18,660	17,994	19,884	18,607	(1.75)	3,047	7M	125B
1399/05/21	18,883	18,883	18,883	18,938	(4.72)	1,081	2M	41B
1399/05/20	20,200	19,744	20,663	19,876	(4.36)	1,742	3M	67B
1399/05/19	21,030	20,683	21,750	20,783	(4.54)	3,194	6M	119B
1399/05/15	21,758	21,758	22,490	21,771	(4.94)	3,975	7M	155B
1399/05/14	23,001	22,805	23,700	22,903	(4.59)	2,500	4M	95B
1399/05/13	25,023	23,100	24,690	24,005	0.73	3,055	6M	150B
1399/05/12	24,011	24,011	24,011	23,832	4.22	877	2M	46B
1399/05/11	23,221	23,221	23,221	22,868	3.40	839	2M	36B
1399/05/08	21,600	20,799	22,282	22,116	4.22	1,471	3M	63B
1399/05/07	22,000	20,799	22,700	21,221	(3.07)	5,053	9M	186B
1399/05/06	21,805	21,805	22,890	21,893	(4.61)	4,658	8M	183B
1399/05/05	24,700	22,779	24,700	22,952	(4.27)	2,820	4M	93B
1399/05/04	23,611	22,950	24,073	23,977	4.58	3,940	7M	167B
1399/05/01	22,865	22,791	23,800	22,927	(4.43)	5,001	9M	201B
1399/04/31	24,000	23,844	25,470	23,990	(4.41)	3,124	6M	154B
1399/04/30	25,500	24,000	26,090	25,098	(0.49)	6,940	11M	272B
1399/04/29	26,219	23,800	26,219	25,222	1.01	7,727	16M	399B
1399/04/28	24,981	24,500	24,981	24,971	4.96	2,706	7M	173B
1399/04/25	23,674	23,674	24,740	23,792	(4.52)	6,050	15M	360B
1399/04/24	24,740	24,740	24,740	24,919	(4.31)	1,138	2M	38B
1399/04/23	26,010	26,005	27,000	26,042	(4.86)	3,013	6M	148B
1399/04/22	26,008	26,008	27,703	27,373	3.75	6,322	17M	461B
1399/04/21	26,384	26,384	26,384	26,384	(5.0)	969	2M	48B
1399/04/18	28,593	27,513	28,593	27,772	(4.11)	1,027	2M	44B
1399/04/17	30,600	28,596	30,600	28,961	(3.79)	7,391	12M	340B
1399/04/16	30,000	28,148	30,355	30,101	4.12	10,708	20M	605B
1399/04/15	27,670	27,664	30,100	28,910	(0.72)	10,564	25M	735B
1399/04/14	29,300	28,908	30,300	29,119	(4.31)	5,002	9M	248B
1399/04/11	32,639	29,531	32,639	30,429	(2.11)	12,896	36M	1T
1399/04/10	31,085	31,085	31,085	31,085	5.00	1,101	2M	73B
1399/04/09	29,605	29,605	29,605	29,605	5.00	1,731	10M	299B
1399/04/08	28,196	28,196	28,196	28,196	5.00	2,075	22M	620B
1399/04/07	26,490	25,900	26,897	26,854	4.83	2,395	16M	421B
1399/04/04	25,571	25,571	26,500	25,617	(4.83)	4,014	8M	200B
1399/04/03	27,300	26,000	27,814	26,916	0.20	8,832	13M	352B
1399/04/02	25,580	25,580	27,300	26,861	1.28	5,412	8M	214B
1399/04/01	27,300	26,416	27,806	26,521	(4.62)	7,771	12M	325B
1399/03/31	30,000	27,382	30,000	27,806	(3.53)	9,274	13M	361B
1399/03/27	28,788	27,700	29,044	28,823	4.20	4,753	7M	201B
1399/03/26	27,499	26,880	27,811	27,661	4.43	5,341	10M	279B
1399/03/25	26,882	24,800	26,882	26,487	3.46	6,001	12M	311B
1399/03/24	25,500	24,760	25,755	25,602	4.37	3,056	6M	143B
1399/03/21	25,200	24,015	25,550	24,529	(1.19)	4,780	8M	188B
1399/03/20	25,101	24,609	25,500	24,825	(4.17)	2,959	4M	94B
1399/03/19	26,900	24,600	26,900	25,904	0.47	4,597	7M	174B
1399/03/18	25,784	25,651	25,784	25,784	5.00	2,467	6M	166B
1399/03/17	24,000	24,000	24,734	24,557	4.25	2,119	4M	96B
1399/03/13	22,840	22,840	24,447	23,557	(0.1)	4,064	6M	142B
1399/03/12	24,699	23,319	24,699	23,580	(3.94)	2,623	4M	87B
1399/03/11	26,245	23,747	26,245	24,546	(1.8)	3,217	6M	140B
1399/03/10	25,000	24,300	25,049	24,996	4.77	2,001	3M	72B
1399/03/07	23,812	23,812	24,397	23,857	(4.82)	3,110	5M	123B
1399/03/06	24,111	24,111	24,111	25,065	(1.24)	132	488K	12B
1399/02/29	25,518	23,680	25,518	25,469	4.80	5,539	14M	348B
1399/02/28	24,280	24,280	24,829	24,303	(4.91)	2,139	4M	88B
1399/02/27	25,515	25,515	26,550	25,557	(4.84)	1,228	2M	49B
1399/02/24	26,603	26,603	27,900	26,857	(4.09)	4,372	7M	189B
1399/02/23	27,404	27,404	27,404	28,003	(2.92)	828	984K	27B
1399/02/22	28,850	28,718	29,536	28,846	(4.58)	2,020	2M	71B
1399/02/21	32,590	29,536	32,590	30,229	(2.77)	5,712	8M	232B
1399/02/20	29,800	29,800	31,181	31,090	4.69	3,689	7M	206B
1399/02/17	29,506	29,506	30,999	29,697	(4.38)	4,142	6M	167B
1399/02/16	31,400	30,453	33,268	31,058	(3.11)	3,617	4M	140B
1399/02/15	31,870	31,720	33,255	32,055	(4.0)	7,147	10M	331B
1399/02/14	33,426	32,333	33,426	33,389	4.88	5,520	8M	254B
1399/02/13	30,122	29,550	35,000	31,835	10.97	3,554	5M	171B
1399/02/10	27,000	27,000	28,972	28,689	3.97	3,885	6M	173B
1399/02/09	28,001	27,419	28,480	27,593	(4.4)	5,767	8M	227B
1399/02/08	29,400	28,718	30,228	28,862	(4.52)	7,716	11M	317B
1399/02/07	32,760	29,674	32,760	30,229	(3.22)	11,200	17M	506B
1399/02/06	29,970	29,970	31,468	31,235	9.43	4,125	6M	197B
1399/02/03	29,108	27,001	29,400	28,543	1.80	1,431	2M	56B
1399/02/02	28,100	27,500	28,114	28,039	4.72	3,922	6M	155B
1399/02/01	25,500	25,500	27,310	26,776	2.95	5,258	8M	221B
1399/01/31	26,915	24,362	26,915	26,010	1.47	4,114	8M	211B
1399/01/30	25,634	25,634	25,634	25,634	5.00	1,602	2M	61B
1399/01/27	24,450	23,800	24,533	24,414	4.49	2,961	5M	124B
1399/01/26	22,040	22,017	24,250	23,365	0.82	6,453	9M	201B
1399/01/25	23,574	22,450	23,574	23,175	3.22	4,753	8M	187B
1399/01/24	21,119	21,119	23,341	22,452	1.00	7,823	22M	487B
1399/01/23	22,230	22,230	22,230	22,230	(5.0)	1,859	3M	61B
1399/01/20	23,642	22,600	23,642	23,399	3.92	3,267	6M	145B
1399/01/19	22,806	22,806	22,806	22,517	3.67	1,182	2M	44B
1399/01/18	21,801	20,800	21,801	21,720	4.61	2,516	7M	149B
1399/01/17	20,810	20,000	20,812	20,763	4.75	2,602	5M	108B
1399/01/16	19,880	19,000	19,894	19,821	4.61	2,652	6M	128B
1399/01/11	18,998	18,250	19,900	18,947	(1.26)	5,517	8M	154B
1399/01/10	19,507	18,600	19,507	19,188	3.28	5,287	7M	141B
1399/01/09	18,852	18,852	18,852	18,579	3.48	881	2M	37B
1399/01/06	18,482	18,482	18,482	17,955	2.01	690	1M	22B
1399/01/05	17,770	16,950	17,799	17,602	3.83	2,318	4M	68B
1398/12/28	16,246	15,523	17,154	16,952	3.76	6,043	12M	210B
1398/12/27	16,900	16,246	17,000	16,338	(4.46)	2,830	5M	76B
1398/12/26	18,190	16,687	18,265	17,101	(2.64)	5,491	8M	133B
1398/12/25	16,947	16,947	16,947	17,565	(1.53)	632	825K	14B
1398/12/24	18,000	17,613	18,180	17,838	(3.79)	1,552	2M	41B
1398/12/21	18,200	18,190	18,900	18,540	2.68	5,123	7M	129B
1398/12/20	18,014	18,014	18,700	18,056	(4.78)	3,625	7M	133B
1398/12/19	19,000	18,853	19,899	18,962	(4.45)	2,123	3M	56B
1398/12/17	21,000	19,514	21,000	19,845	(3.39)	7,719	14M	284B
1398/12/14	20,541	20,536	20,541	20,541	5.00	3,704	10M	215B
1398/12/13	19,563	19,545	19,563	19,563	5.00	3,489	9M	184B
1398/12/12	18,643	18,150	18,643	18,632	4.93	4,850	13M	245B
1398/12/11	18,000	17,100	18,896	17,756	(1.36)	12,834	33M	589B
1398/12/10	18,000	18,000	18,000	18,000	36.63	1,216	7M	126B
1398/11/29	42,270	39,000	42,285	41,705	3.56	5,325	6M	232B
1398/11/28	39,000	38,600	40,543	40,272	4.30	3,058	3M	132B
1398/11/27	40,500	38,289	40,500	38,613	(4.2)	3,174	3M	133B
1398/11/26	42,800	39,920	42,800	40,304	(4.09)	2,458	2M	83B
1398/11/23	42,000	40,001	43,000	42,021	2.16	1,690	2M	75B
1398/11/21	41,102	40,791	42,389	41,134	(4.2)	787	622K	26B
1398/11/20	46,699	42,389	46,699	42,937	(3.77)	1,855	2M	74B
1398/11/19	44,625	44,000	44,625	44,620	4.99	1,950	2M	101B
1398/11/16	42,541	41,500	42,553	42,500	4.87	1,252	1M	52B
1398/11/15	39,900	39,700	41,079	40,527	3.59	1,359	2M	75B
1398/11/14	39,000	38,000	39,644	39,123	3.62	1,197	1M	41B
1398/11/13	36,120	35,562	39,117	37,757	1.35	1,678	2M	81B
1398/11/12	38,900	36,962	38,900	37,255	(4.25)	1,709	2M	64B
1398/11/08	39,799	37,900	39,799	38,907	(1.18)	1,424	1M	58B
1398/11/07	39,700	37,500	40,555	39,372	1.26	1,212	989K	39B
1398/11/06	39,071	37,511	39,071	38,884	4.50	1,167	1M	55B
1398/11/05	36,300	36,041	37,511	37,211	4.16	726	704K	26B
1398/11/02	36,000	35,359	37,180	35,725	(4.02)	2,024	2M	68B
1398/11/01	39,450	36,722	39,450	37,220	(3.71)	1,556	1M	55B
1398/10/30	39,997	37,800	39,997	38,654	1.44	1,726	1M	57B
1398/10/29	37,110	35,300	38,968	38,107	2.68	1,978	3M	113B
1398/10/28	37,122	36,600	37,122	37,113	4.97	1,389	2M	91B
1398/10/25	35,355	35,355	35,355	35,355	5.00	86	185K	7B
1398/10/24	33,672	33,672	33,672	33,672	5.00	125	322K	11B
1398/10/23	32,069	32,069	32,069	32,069	5.00	88	312K	10B
1398/10/22	30,542	30,542	30,542	30,542	5.00	41	129K	4B
1398/10/21	29,088	29,088	29,088	29,088	2.00	28	24K	691M
1398/10/17	27,599	27,346	29,500	28,518	(0.93)	588	1M	36B
1398/10/15	28,641	28,641	30,000	28,785	(4.52)	1,594	4M	116B
1398/10/14	30,148	30,148	30,148	30,148	(5.0)	82	84K	3B
1398/10/11	31,200	30,599	32,118	31,734	3.74	1,152	2M	56B
1398/10/10	31,138	28,600	31,138	30,590	3.15	942	1M	41B
1398/10/09	29,000	28,000	30,028	29,656	3.70	926	2M	46B
1398/10/08	28,752	27,501	28,753	28,599	4.44	1,090	2M	61B
1398/10/07	26,740	26,500	27,472	27,384	4.66	567	1M	32B
1398/10/04	26,879	25,000	26,879	26,164	1.63	748	1M	33B
1398/10/03	24,990	24,201	26,134	25,744	3.43	813	1M	34B
1398/10/02	26,750	24,346	26,750	24,890	(2.88)	1,192	2M	49B
1398/10/01	25,000	24,466	25,689	25,627	4.75	853	2M	47B
1398/09/30	24,595	23,700	24,607	24,466	4.39	902	2M	41B
1398/09/27	22,008	21,725	23,662	23,436	3.99	1,122	3M	61B
1398/09/26	22,500	21,780	23,000	22,536	0.38	672	1M	26B
1398/09/25	23,440	22,001	23,440	22,451	(2.82)	620	658K	15B
1398/09/24	23,536	22,001	23,536	23,102	3.04	973	1M	31B
1398/09/23	20,820	20,820	22,620	22,420	4.07	893	1M	31B
1398/09/20	21,400	21,381	22,270	21,543	(4.28)	1,428	2M	49B
1398/09/19	22,900	21,642	23,350	22,506	(1.21)	1,757	2M	55B
1398/09/18	22,899	22,080	22,900	22,781	4.45	677	1M	33B
1398/09/17	21,357	21,005	21,999	21,810	4.10	1,019	2M	52B
1398/09/16	20,940	20,400	20,955	20,952	4.98	853	2M	41B
1398/09/13	19,400	19,100	20,370	19,958	2.88	1,024	2M	38B
1398/09/12	18,996	18,900	19,780	19,400	2.86	1,054	2M	37B
1398/09/11	18,996	18,092	18,996	18,861	4.25	1,089	2M	47B
1398/09/10	17,801	17,801	18,190	18,092	4.43	820	2M	39B
1398/09/09	17,300	16,404	17,750	17,324	0.33	1,177	2M	37B
1398/09/06	17,750	16,812	17,750	17,267	(1.25)	658	1M	18B
1398/09/05	17,830	17,200	17,830	17,485	(0.19)	823	2M	30B
1398/09/04	18,390	17,213	18,390	17,519	(2.95)	1,182	2M	28B
1398/09/03	18,200	17,602	18,500	18,052	(2.36)	701	998K	18B
1398/09/02	18,300	17,751	18,860	18,489	2.92	1,027	1M	24B
1398/08/29	17,690	17,353	18,039	17,964	4.56	926	2M	33B
1398/08/28	16,999	16,500	17,353	17,180	3.95	458	710K	12B
1398/08/27	16,100	16,100	17,490	16,527	(2.48)	694	1M	24B
1398/08/26	17,150	16,893	17,500	16,947	(4.7)	215	634K	11B
1398/08/25	17,890	17,010	18,023	17,782	3.59	845	1M	24B
1398/08/22	17,150	16,600	17,360	17,165	3.82	854	1M	20B
1398/08/21	16,490	15,620	16,974	16,534	2.28	1,505	4M	61B
1398/08/20	16,190	15,511	16,215	16,166	4.68	429	944K	15B
1398/08/19	14,600	14,250	15,614	15,443	3.85	1,043	3M	46B
1398/08/18	14,830	14,784	15,698	14,871	(4.44)	667	996K	15B
1398/08/14	15,999	15,222	15,999	15,562	(2.29)	474	611K	10B
1398/08/13	16,219	15,250	16,397	15,926	1.16	615	938K	15B
1398/08/12	15,701	14,847	16,005	15,743	3.28	793	2M	31B
1398/08/11	16,000	14,959	16,299	15,243	(3.19)	997	2M	30B
1398/08/08	15,720	14,750	15,811	15,746	4.56	648	1M	17B
1398/08/06	14,600	14,200	15,399	15,059	2.51	642	902K	14B
1398/08/04	15,150	14,145	15,150	14,690	1.32	811	1M	16B
1398/08/01	14,700	13,398	14,808	14,499	2.81	696	2M	22B
1398/07/30	14,147	13,501	14,147	14,103	4.67	577	2M	24B
1398/07/29	13,380	13,380	14,343	13,474	(4.33)	672	3M	47B
1398/07/28	14,449	13,727	14,449	14,084	(3.02)	44	62K	870M
1398/07/24	14,508	14,508	15,200	14,523	(4.9)	707	3M	38B
1398/07/23	15,262	15,262	16,065	15,271	(4.94)	383	2M	29B
1398/07/22	16,065	16,065	16,065	16,065	(5.0)	95	109K	2B
1398/07/21	16,908	16,908	16,950	16,910	(4.98)	324	671K	11B
1398/07/20	18,002	17,308	18,880	17,797	(2.31)	711	1M	25B
1398/07/17	18,104	18,104	19,049	18,218	(4.4)	1,048	2M	43B
1398/07/16	19,900	18,143	19,900	19,056	(0.21)	1,613	4M	78B
1398/07/15	19,097	19,097	19,097	19,097	5.00	319	882K	17B
1398/07/14	17,780	16,900	18,630	18,188	2.51	1,444	4M	74B
1398/07/13	17,766	17,116	17,766	17,743	4.86	1,676	7M	122B
1398/07/10	16,201	15,900	17,320	16,920	1.27	1,168	4M	66B
1398/07/09	17,510	16,135	17,698	16,708	(1.63)	1,446	4M	67B
1398/07/08	16,390	16,300	17,049	16,984	4.59	1,247	6M	95B
1398/07/07	16,200	16,080	17,000	16,238	(4.06)	2,392	11M	173B
1398/07/06	16,930	16,700	16,930	16,926	4.97	558	2M	42B
1398/07/03	15,515	15,515	16,290	16,124	9.12	380	2M	34B
1398/07/02	14,777	14,777	14,777	14,777	5.00	252	2M	29B
1398/07/01	14,074	14,074	14,074	14,074	5.00	85	503K	7B
1398/06/31	13,404	13,404	13,404	13,404	5.00	89	521K	7B
1398/06/30	12,766	12,766	12,766	12,766	4.99	144	553K	7B
1398/06/27	12,160	12,106	12,160	12,159	4.99	795	3M	41B
1398/06/26	11,570	11,100	11,620	11,581	4.64	990	5M	54B
1398/06/25	10,778	10,702	11,233	11,067	3.44	1,312	5M	52B
1398/06/24	10,639	10,460	11,200	10,699	(2.7)	1,249	3M	33B
1398/06/23	11,440	10,649	11,440	10,996	0.16	1,302	3M	38B
1398/06/20	10,581	10,581	11,012	10,978	4.67	1,495	6M	67B
1398/06/17	10,492	10,000	10,492	10,488	4.95	1,011	7M	78B
1398/06/16	10,048	9,833	10,062	9,993	4.28	1,149	5M	45B
1398/06/13	9,550	9,407	9,791	9,583	2.77	1,081	3M	30B
1398/06/12	9,275	9,020	9,670	9,325	(0.78)	1,096	2M	22B
1398/06/11	9,522	9,272	9,890	9,398	(3.7)	917	2M	23B
1398/06/10	10,000	9,736	10,000	9,759	(4.77)	1,029	4M	35B
1398/06/09	10,800	9,724	10,800	10,248	(4.51)	869	2M	22B
1398/06/06	11,250	10,697	11,250	10,732	(4.68)	783	2M	23B
1398/06/05	11,009	10,903	11,389	11,259	3.66	669	3M	33B
1398/06/04	10,502	10,502	10,895	10,861	4.66	1,093	5M	52B
1398/06/03	11,051	9,999	11,051	10,377	(1.41)	885	3M	28B
1398/06/02	10,526	10,468	10,526	10,525	4.99	392	2M	20B
1398/05/30	10,053	9,674	10,055	10,025	4.68	759	3M	33B
1398/05/28	9,740	9,500	9,740	9,577	0.57	407	1M	10B
1398/05/27	9,895	9,401	9,999	9,523	(3.76)	671	2M	16B
1398/05/26	10,208	9,620	10,208	9,895	1.78	549	2M	15B
1398/05/23	9,575	9,311	9,779	9,722	4.38	738	3M	27B
1398/05/22	9,540	9,050	9,540	9,314	(1.2)	769	2M	20B
1398/05/20	9,800	9,250	9,800	9,427	(3.17)	952	3M	31B
1398/05/19	10,200	9,684	10,200	9,736	(4.48)	899	3M	30B
1398/05/16	9,900	9,701	10,230	10,193	4.62	1,046	5M	48B
1398/05/15	9,535	9,421	10,000	9,743	(1.74)	1,134	4M	43B
1398/05/14	10,365	9,379	10,365	9,916	0.45	1,670	8M	78B
1398/05/13	9,900	9,651	9,903	9,872	4.66	355	2M	18B
1398/05/12	9,446	9,100	9,446	9,432	4.83	1,373	10M	94B
1398/05/09	8,997	8,997	8,997	8,997	4.99	81	327K	3B
1398/05/08	8,569	8,540	8,571	8,569	4.97	1,194	9M	80B
1398/05/07	7,778	7,479	8,265	8,163	3.70	930	6M	45B
1398/05/06	7,999	7,283	8,037	7,872	2.69	475	1M	11B
1398/05/05	7,599	7,405	7,712	7,666	4.37	406	2M	19B
1398/05/02	7,632	7,288	7,650	7,345	(4.25)	659	4M	26B
1398/05/01	8,000	7,668	8,000	7,671	(4.96)	397	2M	14B
1398/04/31	8,174	7,600	8,174	8,071	3.67	427	2M	17B
1398/04/30	7,721	7,450	7,940	7,785	0.41	235	877K	7B
1398/04/29	8,110	7,600	8,110	7,753	(2.73)	257	491K	4B
1398/04/26	7,370	7,370	8,114	7,971	3.14	365	1M	8B
1398/04/25	7,920	7,674	7,940	7,728	(4.32)	343	2M	18B
1398/04/24	8,260	7,745	8,350	8,077	(0.92)	421	2M	16B
1398/04/23	7,876	7,730	8,175	8,152	4.70	822	5M	38B
1398/04/22	8,090	7,601	8,090	7,786	(1.47)	386	813K	6B
1398/04/19	8,000	7,755	8,024	7,902	1.90	362	974K	8B
1398/04/18	7,890	7,500	7,922	7,755	2.78	856	4M	34B
1398/04/17	7,748	7,400	7,748	7,545	1.67	455	2M	12B
1398/04/16	7,526	7,320	7,526	7,421	1.56	346	1M	10B
1398/04/15	7,598	7,261	7,740	7,307	(4.4)	635	3M	24B
1398/04/12	7,696	7,332	7,696	7,643	4.27	1,110	7M	57B
1398/04/11	7,332	7,263	7,332	7,330	4.97	131	1M	10B
1398/04/10	6,970	6,756	7,185	6,983	2.05	353	1M	8B
1398/04/09	7,298	6,804	7,298	6,843	(4.45)	511	2M	12B
1398/04/05	7,100	6,950	7,370	7,162	0.27	391	1M	8B
1398/04/04	7,600	7,092	7,600	7,143	(4.31)	385	1M	8B
1398/04/03	7,600	7,300	7,600	7,465	2.36	302	1M	9B
1398/04/02	7,294	7,269	7,296	7,293	4.95	200	903K	7B
1398/04/01	6,928	6,928	7,263	6,949	(4.7)	352	2M	11B
1398/03/29	7,643	7,264	7,799	7,292	(4.63)	181	604K	4B
1398/03/28	7,900	7,499	8,200	7,646	(3.13)	414	2M	13B
1398/03/27	8,052	7,855	8,198	7,893	(4.54)	511	2M	14B
1398/03/26	8,500	8,048	8,880	8,268	(2.4)	916	6M	50B
1398/03/25	8,299	8,155	8,552	8,471	4.00	1,355	13M	110B
1398/03/22	8,145	8,145	8,145	8,145	4.99	92	1M	10B
1398/03/21	7,761	7,403	7,761	7,758	4.95	401	6M	49B
1398/03/20	7,392	7,390	7,392	7,392	5.00	757	14M	102B
1398/03/19	7,040	7,040	7,040	7,040	5.00	95	1M	9B
1398/03/18	6,705	6,705	6,705	6,705	5.00	41	522K	4B
1398/03/13	6,386	6,386	6,386	6,386	5.00	92	1M	9B
1398/03/12	6,082	6,082	6,082	6,082	4.99	73	1M	6B
1398/03/04	6,093	6,000	6,184	6,173	4.80	560	5M	32B
1398/03/01	5,902	5,830	6,160	5,890	(2.45)	315	1M	9B
1398/02/31	6,192	5,959	6,192	6,038	1.33	274	1M	7B
1398/02/30	6,126	5,938	6,220	5,959	(4.66)	441	2M	13B
1398/02/29	6,400	6,173	6,400	6,250	(0.75)	528	2M	13B
1398/02/28	6,250	6,135	6,329	6,297	4.46	927	6M	37B
1398/02/25	5,970	5,800	6,132	6,028	3.22	657	4M	27B
1398/02/24	5,888	5,702	5,980	5,840	1.65	483	3M	18B
1398/02/23	5,521	5,521	5,781	5,745	4.34	420	2M	14B
1398/02/22	5,431	5,401	5,695	5,506	(2.93)	325	1M	8B
1398/02/21	5,789	5,430	5,799	5,672	2.53	564	3M	19B
1398/02/18	5,401	5,260	5,670	5,532	0.22	423	2M	13B
1398/02/17	5,550	5,443	5,700	5,520	(3.65)	163	1M	6B
1398/02/16	5,899	5,708	5,899	5,729	(4.64)	445	2M	14B
1398/02/15	6,100	5,816	6,288	6,008	(1.86)	1,253	7M	44B
1398/02/14	6,122	6,122	6,122	6,122	4.99	273	5M	29B
1398/02/11	5,831	5,831	5,831	5,831	4.99	188	3M	17B
1398/02/10	5,210	5,210	5,567	5,554	4.75	1,701	17M	96B
1398/02/09	5,450	5,123	5,454	5,302	(0.13)	670	2M	12B
1398/02/08	5,100	5,100	5,500	5,309	3.69	356	1M	6B
1398/02/07	5,029	5,027	5,195	5,120	2.71	446	1M	5B
1398/02/04	5,000	4,845	5,051	4,985	2.78	314	1M	6B
1398/02/03	4,988	4,750	4,988	4,850	(2.79)	307	931K	5B
1398/02/02	5,200	4,900	5,200	4,989	(2.12)	443	869K	4B
1398/01/31	4,925	4,917	5,180	5,097	3.16	554	1M	7B
1398/01/28	4,929	4,929	5,135	4,941	(4.76)	464	2M	8B
1398/01/27	5,282	5,001	5,346	5,188	(1.12)	394	1M	5B
1398/01/26	5,599	5,161	5,599	5,247	(3.41)	1,048	5M	25B
1398/01/25	5,360	5,111	5,600	5,432	1.32	749	3M	15B
1398/01/24	5,490	5,001	5,519	5,361	1.90	835	4M	23B
1398/01/21	5,080	5,080	5,285	5,261	4.51	570	5M	27B
1398/01/20	4,920	4,810	5,044	5,034	4.79	512	6M	30B
1398/01/19	4,770	4,700	4,918	4,804	(0.62)	133	347K	2B
1398/01/18	4,802	4,700	4,900	4,834	3.11	259	495K	2B
1398/01/17	4,566	4,566	4,750	4,688	2.72	175	345K	2B
1398/01/11	4,800	4,420	4,800	4,564	(1.89)	273	959K	4B
1398/01/10	4,750	4,500	4,750	4,652	(0.3)	215	420K	2B
1398/01/07	4,898	4,478	4,899	4,666	(1.0)	227	634K	3B
1398/01/06	4,676	4,650	4,781	4,713	3.24	226	423K	2B
1398/01/05	4,360	4,320	4,676	4,565	2.49	309	894K	4B
1397/12/28	4,499	4,361	4,647	4,454	0.29	370	1M	6B
1397/12/27	4,500	4,397	4,720	4,441	12.40	483	2M	8B
1397/12/20	7,049	6,901	7,149	7,033	1.63	186	327K	2B
1397/12/19	6,940	6,780	7,089	6,920	0.61	136	383K	3B
1397/12/18	6,990	6,773	6,990	6,878	(0.23)	64	94K	650M
1397/12/15	7,000	6,760	7,000	6,894	(0.79)	123	457K	3B
1397/12/14	6,902	6,900	7,078	6,949	(0.83)	78	148K	1B
1397/12/13	7,089	6,950	7,089	7,007	0.69	58	84K	591M
1397/12/12	7,088	6,870	7,088	6,959	(0.97)	31	25K	174M
1397/12/11	7,070	6,999	7,070	7,027	1.59	54	96K	675M
1397/12/08	6,800	6,710	7,050	6,917	1.27	106	158K	1B
1397/12/07	6,660	6,660	6,964	6,830	0.81	83	187K	1B
1397/12/06	6,890	6,700	6,890	6,775	(1.38)	56	121K	823M
1397/12/05	6,656	6,656	6,984	6,870	0.17	41	121K	830M
1397/12/04	6,623	6,502	6,995	6,858	1.14	84	252K	2B
1397/12/01	6,986	6,364	7,000	6,781	1.24	132	308K	2B
1397/11/30	7,000	6,681	7,100	6,698	(4.75)	188	2M	11B
1397/11/29	6,800	6,800	7,050	7,032	1.25	35	71K	496M
1397/11/28	6,910	6,851	7,100	6,945	(1.75)	53	120K	835M
1397/11/27	7,396	6,844	7,396	7,069	(1.06)	56	87K	614M
1397/11/24	7,290	6,963	7,349	7,145	(1.83)	76	174K	1B
1397/11/23	7,400	7,100	7,400	7,278	2.46	33	96K	699M
1397/11/21	7,200	7,034	7,200	7,103	(4.04)	70	288K	2B
1397/11/17	7,429	7,111	7,499	7,402	(0.36)	60	178K	1B
1397/11/16	7,550	7,321	7,550	7,429	1.45	94	360K	3B
1397/11/15	7,100	7,100	7,325	7,323	4.96	276	1M	9B
1397/11/14	7,030	6,959	7,285	6,977	(4.75)	99	493K	3B
1397/11/13	7,499	7,290	7,500	7,325	1.10	24	75K	553M
1397/11/10	7,300	7,112	7,500	7,245	(2.35)	76	202K	1B
1397/11/09	7,610	7,206	7,610	7,419	1.77	124	260K	2B
1397/11/08	7,790	7,216	7,790	7,290	(2.57)	118	392K	3B
1397/11/07	7,449	7,200	7,509	7,482	4.61	239	982K	7B
1397/11/06	7,152	6,920	7,152	7,152	4.99	133	1M	9B
1397/11/03	6,788	6,553	6,954	6,812	2.85	150	542K	4B
1397/11/02	6,301	6,300	6,641	6,623	4.71	172	992K	7B
1397/11/01	6,280	6,223	6,500	6,325	(2.6)	84	316K	2B
1397/10/30	6,600	6,300	6,700	6,494	(0.15)	52	198K	1B
1397/10/29	6,510	6,366	6,600	6,504	(0.21)	59	181K	1B
1397/10/26	6,450	6,399	6,550	6,518	1.32	77	215K	1B
1397/10/25	6,125	6,125	6,501	6,433	0.81	105	294K	2B
1397/10/24	6,351	6,250	6,594	6,381	(1.13)	96	290K	2B
1397/10/23	6,719	6,325	6,719	6,454	(3.05)	174	533K	3B
1397/10/22	6,700	6,412	6,796	6,657	2.38	215	918K	6B
1397/10/19	6,511	6,319	6,511	6,502	4.85	363	2M	14B
1397/10/18	6,092	6,000	6,294	6,201	3.44	185	566K	4B
1397/10/17	6,150	5,900	6,150	5,995	0.15	215	832K	5B
1397/10/16	5,997	5,900	6,110	5,986	0.50	267	1M	7B
1397/10/15	5,958	5,841	5,958	5,956	4.95	538	5M	31B
1397/10/12	5,681	5,310	5,683	5,675	4.84	155	1M	7B
1397/10/11	5,270	5,166	5,464	5,413	4.02	154	598K	3B
1397/10/10	5,140	5,100	5,300	5,204	0.58	61	128K	667M
1397/10/09	4,901	4,901	5,195	5,174	3.27	32	20K	105M
1397/10/08	4,800	4,800	5,059	5,010	3.96	69	197K	989M
1397/10/05	4,781	4,781	4,899	4,819	0.37	31	58K	279M
1397/10/04	4,888	4,766	4,888	4,801	0.02	17	44K	211M
1397/10/03	4,840	4,756	4,890	4,800	0.25	31	44K	210M
1397/10/02	4,700	4,700	4,916	4,788	1.44	46	88K	419M
1397/10/01	4,700	4,660	4,840	4,720	0.30	33	61K	286M
1397/09/28	4,726	4,650	4,890	4,706	(2.1)	47	56K	262M
1397/09/27	4,980	4,726	4,999	4,807	(0.52)	31	54K	258M
1397/09/26	5,100	4,820	5,100	4,832	(2.25)	20	39K	187M
1397/09/25	5,010	4,940	5,010	4,943	(2.87)	14	17K	82M
1397/09/24	5,100	5,006	5,200	5,089	1.31	28	38K	193M
1397/09/21	4,726	4,726	5,100	5,023	3.40	71	123K	618M
1397/09/19	5,000	4,810	5,029	4,858	(2.33)	25	36K	175M
1397/09/18	4,960	4,930	5,064	4,974	(1.68)	21	27K	133M
1397/09/17	4,910	4,910	5,180	5,059	0.84	17	15K	75M
1397/09/14	4,810	4,771	5,099	5,017	1.54	55	95K	478M
1397/09/13	4,951	4,900	4,998	4,941	(1.55)	21	38K	187M
1397/09/12	5,118	4,921	5,118	5,019	(0.61)	19	28K	139M
1397/09/11	5,000	5,000	5,119	5,050	3.06	17	13K	65M
1397/09/10	5,000	4,807	5,000	4,900	(3.14)	40	43K	211M
1397/09/07	5,200	4,964	5,270	5,059	(3.18)	71	389K	2B
1397/09/06	5,350	5,110	5,436	5,225	(2.84)	110	452K	2B
1397/09/05	5,400	5,151	5,448	5,378	0.24	65	71K	382M
1397/09/03	5,160	5,160	5,387	5,365	4.56	85	291K	2B
1397/08/30	5,055	5,055	5,150	5,131	0.98	29	47K	239M
1397/08/29	5,107	4,983	5,107	5,081	1.88	23	30K	150M
1397/08/28	5,000	4,900	5,065	4,987	0.22	47	83K	415M
1397/08/27	4,950	4,922	5,020	4,976	(0.38)	49	131K	650M
1397/08/26	5,045	4,920	5,045	4,995	(0.85)	31	30K	148M
1397/08/23	4,921	4,921	5,109	5,038	(1.51)	25	54K	271M
1397/08/22	4,860	4,850	5,195	5,115	3.38	94	264K	1B
1397/08/21	4,790	4,750	5,021	4,948	3.47	42	82K	405M
1397/08/20	4,921	4,742	4,921	4,782	(4.19)	43	84K	403M
1397/08/19	5,120	4,911	5,130	4,991	(0.28)	19	14K	69M
1397/08/15	5,118	4,908	5,118	5,005	0.62	22	24K	119M
1397/08/14	4,711	4,711	5,158	4,974	1.20	54	175K	869M
1397/08/13	4,921	4,784	5,179	4,915	(2.38)	72	251K	1B
1397/08/12	5,200	4,992	5,200	5,035	(4.13)	45	134K	677M
1397/08/09	5,278	5,150	5,345	5,252	3.14	126	482K	3B
1397/08/07	4,900	4,900	5,117	5,092	4.47	63	406K	2B
1397/08/06	4,798	4,798	4,940	4,874	3.37	55	436K	2B
1397/08/05	4,902	4,579	4,950	4,715	(2.16)	27	40K	189M
1397/08/02	4,672	4,660	5,010	4,819	(1.49)	33	76K	365M
1397/08/01	4,966	4,855	5,000	4,892	(4.27)	34	67K	328M
1397/07/30	5,106	4,935	5,270	5,110	0.91	107	191K	976M
1397/07/29	5,340	4,921	5,340	5,064	(0.82)	63	130K	656M
1397/07/28	5,110	5,000	5,113	5,106	4.85	52	59K	301M
1397/07/25	4,620	4,620	5,070	4,870	0.39	47	45K	219M
1397/07/24	4,650	4,501	4,861	4,851	4.77	42	86K	418M
1397/07/23	4,299	4,299	4,701	4,630	3.39	93	187K	866M
1397/07/22	4,478	4,478	4,478	4,478	(4.99)	29	130K	584M
1397/07/21	4,713	4,713	4,713	4,713	(5.0)	6	12K	55M
1397/07/18	4,961	4,961	4,962	4,961	(5.0)	26	64K	315M
1397/07/17	5,200	4,951	5,394	5,222	1.63	45	77K	402M
1397/07/16	5,138	5,138	5,138	5,138	(4.99)	4	10K	54M
1397/07/15	5,420	5,407	5,420	5,408	(4.97)	42	135K	730M
1397/07/14	5,572	5,559	5,996	5,691	(2.73)	93	300K	2B
1397/07/11	5,800	5,800	5,940	5,851	(4.16)	185	919K	5B
1397/07/10	6,113	6,102	6,113	6,105	(4.95)	52	156K	952M
1397/07/09	6,900	6,346	6,900	6,423	(3.83)	294	1M	7B
1397/07/08	6,689	6,550	6,730	6,679	3.94	275	612K	4B
1397/07/07	6,400	6,184	6,455	6,426	4.52	316	902K	6B
1397/07/04	6,098	6,002	6,310	6,148	5.85	105	262K	2B
1397/07/02	5,808	5,800	5,808	5,808	4.97	12	29K	169M
1397/07/01	5,537	5,490	5,537	5,533	4.91	82	353K	2B
1397/06/31	5,274	5,274	5,274	5,274	5.00	64	377K	2B
1397/06/27	4,778	4,778	5,077	5,023	3.87	123	425K	2B
1397/06/26	4,983	4,750	4,983	4,836	0.79	105	336K	2B
1397/06/25	4,988	4,787	4,988	4,798	(4.76)	97	297K	1B
1397/06/24	5,175	4,777	5,175	5,038	2.21	126	301K	2B
1397/06/21	4,730	4,730	4,945	4,929	4.65	176	553K	3B
1397/06/20	4,899	4,626	4,899	4,710	(3.25)	91	257K	1B
1397/06/19	4,809	4,800	4,910	4,868	(0.16)	80	227K	1B
1397/06/18	4,950	4,800	4,950	4,876	2.98	71	199K	972M
1397/06/17	4,700	4,700	4,738	4,735	4.92	79	187K	887M
1397/06/14	4,377	4,278	4,551	4,513	4.11	150	579K	3B
1397/06/13	4,370	4,250	4,440	4,335	(1.72)	75	155K	670M
1397/06/12	4,225	4,225	4,440	4,411	0.68	33	83K	368M
1397/06/11	4,449	4,325	4,459	4,381	0.44	73	180K	791M
1397/06/10	4,227	4,227	4,464	4,362	0.79	67	84K	366M
1397/06/07	4,200	4,200	4,348	4,328	1.64	68	113K	490M
1397/06/06	4,341	4,200	4,341	4,258	(2.11)	38	76K	324M
1397/06/05	4,300	4,261	4,440	4,350	2.06	83	242K	1B
1397/06/04	4,210	4,152	4,308	4,262	3.00	88	219K	934M
1397/06/03	4,066	4,045	4,210	4,138	3.06	78	245K	1B
1397/05/30	4,011	4,000	4,130	4,015	(0.32)	83	258K	1B
1397/05/29	4,199	3,984	4,200	4,028	(3.08)	107	383K	2B
1397/05/28	4,189	4,120	4,230	4,156	1.00	51	139K	577M
1397/05/27	4,080	4,015	4,125	4,115	4.73	102	261K	1B
1397/05/24	3,844	3,844	4,100	3,929	(2.89)	101	259K	1B
1397/05/23	4,000	4,000	4,063	4,046	0.02	29	71K	287M
1397/05/22	4,050	4,021	4,086	4,045	(0.49)	29	57K	231M
1397/05/21	4,051	4,050	4,070	4,065	(0.95)	11	13K	51M
1397/05/20	3,970	3,970	4,180	4,104	2.11	15	16K	66M
1397/05/17	4,010	4,010	4,130	4,019	0.30	13	13K	54M
1397/05/16	4,016	4,000	4,093	4,007	(1.01)	30	103K	413M
1397/05/15	4,120	4,000	4,180	4,048	(0.98)	39	50K	202M
1397/05/14	4,025	4,025	4,200	4,088	0.94	50	83K	338M
1397/05/13	4,270	4,015	4,270	4,050	(1.05)	39	61K	245M
1397/05/10	4,200	4,050	4,200	4,093	(2.29)	21	20K	81M
1397/05/09	4,190	4,059	4,219	4,189	3.77	46	88K	368M
1397/05/08	4,001	4,001	4,200	4,037	(1.27)	37	93K	375M
1397/05/07	4,130	4,000	4,200	4,089	1.29	41	46K	188M
1397/05/06	4,010	3,959	4,155	4,037	(3.12)	68	127K	511M
1397/05/03	4,172	4,156	4,295	4,167	(0.17)	14	8K	32M
1397/05/02	4,320	4,157	4,320	4,174	(2.5)	24	24K	98M
1397/05/01	4,151	4,150	4,290	4,281	2.12	11	17K	74M
1397/04/31	4,261	4,132	4,290	4,192	(1.9)	30	64K	267M
1397/04/30	4,309	4,203	4,309	4,273	3.14	16	18K	77M
1397/04/27	4,180	4,083	4,318	4,143	(1.03)	61	113K	467M
1397/04/26	4,419	4,170	4,419	4,186	(0.57)	33	60K	252M
1397/04/25	4,208	4,171	4,250	4,210	(0.87)	18	12K	50M
1397/04/24	4,261	4,240	4,300	4,247	(0.82)	28	36K	151M
1397/04/23	4,260	4,260	4,287	4,282	(0.05)	5	1K	6M
1397/04/20	4,320	4,250	4,400	4,284	(3.19)	53	87K	372M
1397/04/19	4,331	4,311	4,530	4,425	(1.99)	29	63K	280M
1397/04/17	4,600	4,470	4,600	4,515	(3.9)	15	35K	156M
1397/04/16	4,550	4,550	4,709	4,698	2.85	13	12K	56M
1397/04/13	4,380	4,380	4,607	4,568	4.10	61	143K	653M
1397/04/12	4,303	4,303	4,474	4,388	0.73	15	23K	100M
1397/04/11	4,292	4,292	4,490	4,356	(0.25)	40	81K	353M
1397/04/10	4,450	4,315	4,451	4,367	(2.46)	27	45K	197M
1397/04/09	4,351	4,351	4,547	4,477	1.73	18	25K	113M
1397/04/06	4,505	4,321	4,550	4,401	(3.15)	38	83K	363M
1397/04/05	4,574	4,501	4,640	4,544	(1.43)	30	126K	575M
1397/04/04	4,710	4,594	4,827	4,610	(4.65)	162	435K	2B
1397/04/03	4,826	4,826	4,900	4,835	(4.8)	141	265K	1B
1397/04/02	5,050	4,770	5,197	5,079	1.16	177	895K	5B
1397/03/30	4,995	4,800	5,048	5,021	4.30	22	253K	1B
1397/03/29	4,973	4,790	4,973	4,814	(3.22)	33	83K	399M
1397/03/28	4,812	4,812	5,049	4,974	2.70	5	2K	11M
1397/03/27	5,110	4,811	5,110	4,843	(3.47)	27	79K	382M
1397/03/23	5,020	4,901	5,100	5,017	0.26	25	71K	357M
1397/03/22	5,147	4,800	5,147	5,004	1.05	19	24K	122M
1397/03/21	5,199	4,921	5,199	4,952	(4.14)	31	109K	542M
1397/03/20	5,245	5,000	5,245	5,166	2.56	8	181K	933M
1397/03/19	5,300	5,029	5,300	5,037	(4.84)	11	18K	89M
1397/03/13	5,305	5,100	5,350	5,293	2.22	33	53K	279M
1397/03/12	5,250	5,166	5,300	5,178	(4.76)	58	127K	657M
1397/03/09	5,389	5,155	5,677	5,437	0.37	58	284K	2B
1397/03/08	5,664	5,136	5,664	5,417	0.28	7	4K	20M
1397/03/02	5,579	5,355	5,720	5,602	1.71	111	262K	1B
1397/03/01	5,441	5,390	5,600	5,508	0.60	109	301K	2B
1397/02/31	5,439	5,439	5,574	5,475	(0.56)	119	299K	2B
1397/02/30	5,506	5,451	5,506	5,506	5.00	127	648K	4B
1397/02/29	5,293	5,097	5,293	5,244	4.03	202	717K	4B
1397/02/26	5,041	5,040	5,041	5,041	5.00	61	297K	1B
1397/02/25	4,679	4,679	4,866	4,801	3.58	66	337K	2B
1397/02/24	4,640	4,581	4,680	4,635	0.28	29	105K	488M
1397/02/23	4,670	4,501	4,700	4,622	1.47	39	83K	382M
1397/02/22	4,600	4,500	4,600	4,555	(0.15)	31	54K	247M
1397/02/19	4,671	4,425	4,700	4,562	(1.98)	56	145K	664M
1397/02/18	4,660	4,530	4,685	4,654	0.82	37	71K	329M
1397/02/17	4,645	4,463	4,688	4,616	0.37	14	53K	246M
1397/02/16	4,610	4,450	4,699	4,599	(0.02)	27	62K	283M
1397/02/15	4,650	4,500	4,671	4,600	(0.45)	52	79K	363M
1397/02/11	4,600	4,530	4,645	4,621	0.0	18	28K	130M
1397/02/10	4,605	4,436	4,671	4,621	2.53	11	33K	152M
1397/02/09	4,580	4,350	4,600	4,507	(1.49)	36	76K	341M
1397/02/08	4,562	4,540	4,600	4,575	0.77	20	50K	229M
1397/02/05	4,550	4,321	4,560	4,540	0.20	24	35K	157M
1397/02/04	4,511	4,500	4,554	4,531	0.18	17	70K	317M
1397/02/03	4,500	4,500	4,550	4,523	0.51	19	55K	249M
1397/02/02	4,500	4,500	4,500	4,500	0.0	29	100K	450M
1397/02/01	4,500	4,499	4,500	4,500	0.18	10	45K	204M
1397/01/29	4,450	4,450	4,499	4,492	1.81	17	231K	1B
1397/01/28	4,420	4,280	4,500	4,412	(1.19)	48	188K	831M
1397/01/27	4,400	4,400	4,480	4,465	1.48	39	285K	1B
1397/01/26	4,400	4,400	4,400	4,400	(1.5)	18	100K	440M
1397/01/22	4,410	4,200	4,494	4,467	3.09	84	593K	3B
1397/01/21	4,400	4,180	4,448	4,333	(0.53)	21	95K	411M
1397/01/20	4,450	4,230	4,450	4,356	(2.09)	46	123K	536M
1397/01/19	4,450	4,310	4,450	4,449	0.45	39	202K	899M
1397/01/18	4,549	4,334	4,549	4,429	(2.81)	60	156K	690M
1397/01/15	4,600	4,461	4,600	4,557	0.29	26	93K	423M
1397/01/14	4,600	4,455	4,600	4,544	(1.41)	41	60K	271M
1397/01/08	4,463	4,408	4,634	4,609	0.15	28	199K	918M
1397/01/07	4,600	4,480	4,638	4,602	(0.73)	16	129K	592M
1397/01/06	4,600	4,435	4,650	4,636	0.87	34	289K	1B
1397/01/05	4,502	4,502	4,680	4,596	(1.67)	12	17K	77M
1396/12/28	4,600	4,446	4,722	4,674	(0.11)	121	919K	4B
1396/12/27	4,565	4,340	4,701	4,679	3.29	59	723K	3B
1396/12/26	4,400	4,326	4,600	4,530	(0.51)	118	1M	5B
1396/12/23	4,509	4,343	4,591	4,553	(0.39)	70	614K	3B
1396/12/22	4,440	4,350	4,600	4,571	2.01	43	631K	3B
1396/12/21	4,420	4,254	4,499	4,481	0.34	30	586K	3B
1396/12/20	4,480	4,274	4,560	4,466	(0.71)	102	982K	4B
1396/12/19	4,499	4,371	4,650	4,498	(2.24)	90	581K	3B
1396/12/16	4,497	4,410	4,710	4,601	2.45	59	89K	412M
1396/12/15	4,530	4,422	4,530	4,491	2.98	86	348K	2B
1396/12/14	4,530	4,349	4,530	4,361	(4.72)	46	132K	577M
1396/12/13	4,490	4,460	4,639	4,577	3.58	140	535K	2B
1396/12/12	4,260	4,230	4,462	4,419	3.98	151	524K	2B
1396/12/09	4,190	4,100	4,366	4,250	2.19	201	601K	3B
1396/12/08	4,100	4,100	4,195	4,159	0.36	29	59K	244M
1396/12/07	4,063	4,063	4,226	4,144	1.27	35	49K	204M
1396/12/06	4,200	4,060	4,200	4,092	(0.58)	49	109K	448M
1396/12/05	4,270	4,100	4,270	4,116	(1.6)	44	64K	262M
1396/12/02	4,280	4,120	4,280	4,183	0.58	21	27K	114M
1396/11/30	4,180	4,128	4,242	4,159	(3.05)	46	71K	294M
1396/11/29	4,320	4,195	4,320	4,290	1.32	30	74K	316M
1396/11/28	4,385	4,141	4,385	4,234	(1.88)	65	122K	515M
1396/11/25	4,370	4,260	4,400	4,315	(0.76)	41	102K	441M
1396/11/24	4,397	4,300	4,400	4,348	0.46	45	58K	252M
1396/11/23	4,200	4,200	4,355	4,328	4.34	151	613K	3B
1396/11/21	4,200	4,100	4,293	4,148	(1.5)	46	138K	574M
1396/11/18	4,091	4,091	4,240	4,211	1.94	75	59K	249M
1396/11/17	4,084	4,084	4,230	4,131	(1.03)	67	112K	464M
1396/11/16	4,200	4,120	4,236	4,174	0.07	39	52K	216M
1396/11/15	4,150	4,150	4,244	4,171	0.70	27	79K	331M
1396/11/14	4,200	4,122	4,200	4,142	(1.66)	11	16K	65M
1396/11/11	4,293	4,110	4,343	4,212	1.42	63	108K	453M
1396/11/10	4,150	4,120	4,228	4,153	0.07	36	79K	329M
1396/11/09	4,220	4,084	4,290	4,150	(1.52)	39	84K	350M
1396/11/08	4,300	4,150	4,300	4,214	(2.14)	36	60K	254M
1396/11/07	4,300	4,150	4,360	4,306	0.21	66	170K	732M
1396/11/04	4,388	4,255	4,388	4,297	1.51	36	25K	109M
1396/11/03	4,180	4,111	4,294	4,233	3.50	85	118K	498M
1396/11/02	4,050	4,050	4,190	4,090	0.74	39	68K	279M
1396/11/01	4,120	3,980	4,130	4,060	(2.38)	101	211K	856M
1396/10/30	4,393	4,147	4,393	4,159	(4.72)	205	677K	3B
1396/10/27	4,130	4,130	4,398	4,365	0.67	31	70K	304M
1396/10/26	4,323	4,193	4,418	4,336	0.28	47	131K	567M
1396/10/25	4,399	4,310	4,428	4,324	(0.12)	26	64K	275M
1396/10/24	4,390	4,303	4,440	4,329	(0.02)	18	32K	140M
1396/10/23	4,310	4,280	4,460	4,330	(0.69)	27	13K	55M
1396/10/20	4,350	4,340	4,395	4,360	(0.16)	25	16K	71M
1396/10/19	4,380	4,248	4,397	4,367	(0.68)	62	60K	263M
1396/10/18	4,405	4,379	4,405	4,397	2.09	26	29K	129M
1396/10/17	4,400	4,299	4,427	4,307	(0.37)	76	335K	1B
1396/10/16	4,300	4,300	4,400	4,323	1.34	44	57K	248M
1396/10/13	4,463	4,200	4,463	4,266	(0.95)	40	88K	374M
1396/10/12	4,570	4,260	4,570	4,307	(3.95)	108	343K	1B
1396/10/11	4,330	4,330	4,540	4,484	3.65	79	152K	683M
1396/10/10	4,363	4,323	4,446	4,326	(4.92)	92	307K	1B
1396/10/09	4,572	4,446	4,789	4,550	(2.78)	119	447K	2B
1396/10/06	4,700	4,570	4,799	4,680	(0.78)	75	207K	967M
1396/10/05	4,700	4,700	4,800	4,717	(0.94)	39	70K	331M
1396/10/04	4,900	4,670	4,900	4,762	(0.17)	80	257K	1B
1396/10/03	4,750	4,750	4,848	4,770	0.04	37	61K	291M
1396/10/02	4,900	4,668	4,990	4,768	(2.95)	97	213K	1B
1396/09/29	4,980	4,900	4,995	4,913	0.88	68	62K	305M
1396/09/28	5,000	4,805	5,049	4,870	(2.87)	117	202K	984M
1396/09/27	5,319	4,958	5,319	5,014	(3.91)	150	323K	2B
1396/09/26	5,200	5,200	5,267	5,218	4.01	335	711K	4B
1396/09/25	4,900	4,620	5,105	5,017	3.19	294	1M	5B
1396/09/22	4,859	4,850	4,900	4,862	1.23	244	1M	5B
1396/09/21	4,800	4,779	4,848	4,803	1.50	160	734K	4B
1396/09/20	4,750	4,700	4,790	4,732	2.25	180	555K	3B
1396/09/19	4,610	4,600	4,700	4,628	0.74	45	162K	748M
1396/09/18	4,611	4,521	4,650	4,594	0.28	51	161K	740M
1396/09/14	4,573	4,520	4,780	4,581	(2.2)	35	76K	346M
1396/09/13	4,798	4,600	4,798	4,684	(1.26)	59	166K	777M
1396/09/12	4,788	4,700	4,791	4,744	1.13	205	390K	2B
1396/09/11	4,550	4,530	4,740	4,691	3.90	322	884K	4B
1396/09/08	4,488	4,420	4,550	4,515	2.68	117	327K	1B
1396/09/07	4,479	4,390	4,479	4,397	0.18	22	46K	203M
1396/09/05	4,390	4,333	4,469	4,389	0.14	35	80K	353M
1396/09/04	4,420	4,330	4,450	4,383	(2.32)	120	193K	848M
1396/09/01	4,452	4,452	4,500	4,487	0.79	24	41K	186M
1396/08/30	4,461	4,400	4,575	4,452	(2.39)	65	157K	699M
1396/08/29	4,572	4,510	4,580	4,561	0.64	22	73K	331M
1396/08/27	4,560	4,480	4,570	4,532	(1.22)	27	53K	239M
1396/08/24	4,500	4,466	4,680	4,588	2.73	62	141K	645M
1396/08/23	4,459	4,398	4,524	4,466	1.50	84	145K	649M
1396/08/22	4,394	4,393	4,480	4,400	(2.11)	46	73K	323M
1396/08/21	4,490	4,490	4,499	4,495	1.19	9	8K	36M
1396/08/20	4,425	4,410	4,498	4,442	(0.29)	16	21K	95M
1396/08/17	4,436	4,380	4,560	4,455	0.43	49	54K	241M
1396/08/16	4,445	4,411	4,499	4,436	(0.63)	58	75K	334M
1396/08/15	4,539	4,454	4,579	4,464	(1.65)	43	224K	999M
1396/08/14	4,600	4,455	4,605	4,539	(0.09)	32	67K	304M
1396/08/13	4,472	4,472	4,599	4,543	0.53	19	25K	112M
1396/08/10	4,699	4,490	4,699	4,519	(2.1)	24	98K	445M
1396/08/09	4,648	4,552	4,699	4,616	1.01	32	58K	267M
1396/08/08	4,501	4,501	4,615	4,570	2.40	48	111K	506M
1396/08/07	4,450	4,450	4,480	4,463	(0.8)	38	208K	928M
1396/08/06	4,520	4,480	4,599	4,499	(0.77)	17	49K	221M
1396/08/03	4,444	4,444	4,619	4,534	0.58	27	26K	120M
1396/08/02	4,510	4,500	4,629	4,508	(0.16)	11	44K	199M
1396/08/01	4,650	4,392	4,650	4,515	(2.06)	31	32K	142M
1396/07/30	4,587	4,586	4,634	4,610	0.57	42	71K	329M
1396/07/29	4,600	4,560	4,644	4,584	0.75	56	171K	784M
1396/07/26	4,437	4,437	4,600	4,550	2.55	80	109K	497M
1396/07/25	4,570	4,385	4,571	4,437	(3.86)	102	287K	1B
1396/07/24	4,623	4,600	4,640	4,615	(0.52)	27	36K	168M
1396/07/23	4,670	4,600	4,720	4,639	(0.9)	38	195K	906M
1396/07/22	4,774	4,651	4,774	4,681	1.23	58	157K	737M
1396/07/19	4,502	4,500	4,698	4,624	3.33	153	587K	3B
1396/07/18	4,390	4,370	4,537	4,475	3.56	106	487K	2B
1396/07/17	4,350	4,260	4,457	4,321	(3.07)	119	194K	840M
1396/07/16	4,510	4,427	4,550	4,458	(4.33)	97	252K	1B
1396/07/15	4,820	4,553	4,820	4,660	(2.61)	111	250K	1B
1396/07/12	4,825	4,730	4,825	4,785	1.25	17	16K	75M
1396/07/11	4,700	4,700	4,850	4,726	(0.57)	16	15K	71M
1396/07/10	4,722	4,711	4,890	4,753	0.19	31	44K	208M
1396/07/05	4,700	4,697	4,896	4,744	(0.79)	163	480K	2B
1396/07/04	4,900	4,751	4,930	4,782	(1.77)	53	154K	736M
1396/07/03	4,922	4,800	4,950	4,868	(0.12)	131	291K	1B
1396/07/02	4,751	4,751	4,931	4,874	2.65	204	409K	2B
1396/07/01	4,900	4,685	4,900	4,748	(0.29)	74	118K	561M
1396/06/29	4,900	4,750	4,900	4,762	(3.15)	38	69K	328M
1396/06/28	4,945	4,831	4,960	4,917	1.91	56	166K	818M
1396/06/27	4,839	4,701	4,941	4,825	2.03	137	444K	2B
1396/06/26	4,800	4,690	4,800	4,729	0.49	92	173K	816M
1396/06/25	4,800	4,685	4,800	4,706	1.25	58	183K	863M
1396/06/22	4,571	4,571	4,734	4,648	1.22	112	177K	824M
1396/06/21	4,777	4,580	4,777	4,592	(0.41)	119	172K	792M
1396/06/20	4,580	4,580	4,719	4,611	(1.01)	53	54K	248M
1396/06/19	4,682	4,551	4,780	4,658	(0.94)	93	155K	723M
1396/06/15	4,733	4,690	4,825	4,702	(1.18)	151	253K	1B
1396/06/14	4,750	4,750	4,860	4,758	0.27	71	113K	536M
1396/06/13	4,724	4,710	4,868	4,745	(2.14)	129	374K	2B
1396/06/12	4,915	4,748	4,998	4,849	(0.53)	108	278K	1B
1396/06/11	4,980	4,802	5,075	4,875	(2.97)	81	197K	961M
1396/06/08	5,000	4,929	5,113	5,024	1.93	184	373K	2B
1396/06/07	4,702	4,698	4,986	4,929	3.79	335	1M	6B
1396/06/06	4,785	4,700	4,860	4,749	(0.86)	169	445K	2B
1396/06/05	4,810	4,772	4,875	4,790	(1.26)	132	335K	2B
1396/06/04	4,925	4,802	4,925	4,851	1.13	66	109K	527M
1396/06/01	4,800	4,750	4,910	4,797	0.0	83	273K	1B
1396/05/31	4,844	4,767	4,849	4,797	(0.97)	63	144K	692M
1396/05/30	4,802	4,786	4,950	4,844	(0.33)	125	184K	889M
1396/05/29	5,050	4,790	5,142	4,860	(3.51)	184	667K	3B
1396/05/28	4,860	4,860	5,056	5,037	4.59	250	1M	6B
1396/05/25	4,801	4,760	4,979	4,816	0.17	147	1M	6B
1396/05/24	4,995	4,780	4,997	4,808	(1.58)	71	370K	2B
1396/05/23	4,911	4,800	4,938	4,885	(1.37)	103	505K	2B
1396/05/22	4,950	4,941	4,999	4,953	(1.65)	37	61K	300M
1396/05/21	5,100	4,951	5,210	5,036	(0.65)	84	205K	1B
1396/05/18	5,100	5,030	5,219	5,069	(0.84)	96	201K	1B
1396/05/17	5,190	5,100	5,190	5,112	0.14	17	16K	84M
1396/05/16	5,060	5,060	5,194	5,105	(0.55)	69	145K	738M
1396/05/15	5,268	5,077	5,280	5,133	(0.6)	98	242K	1B
1396/05/11	5,150	5,052	5,253	5,164	(0.23)	67	189K	978M
1396/05/10	5,180	5,120	5,197	5,176	2.31	59	152K	789M
1396/05/09	5,026	5,020	5,130	5,059	(0.22)	47	107K	541M
1396/05/08	5,130	5,000	5,200	5,070	(2.1)	80	159K	809M
1396/05/07	5,400	5,150	5,400	5,179	(1.97)	36	67K	347M
1396/05/04	5,170	5,170	5,400	5,283	1.07	79	183K	965M
1396/05/03	5,300	5,170	5,300	5,227	(1.56)	70	118K	617M
1396/05/02	5,331	5,100	5,450	5,310	(1.03)	109	290K	2B
1396/05/01	5,393	5,310	5,490	5,365	1.78	131	359K	2B
1396/04/31	5,265	5,215	5,470	5,271	(3.97)	158	488K	3B
1396/04/28	5,500	5,366	5,599	5,489	2.50	62	201K	1B
1396/04/27	5,371	5,320	5,599	5,355	(4.22)	131	487K	3B
1396/04/26	5,643	5,500	5,790	5,591	0.09	127	468K	3B
1396/04/25	5,400	5,398	5,642	5,586	3.94	205	1M	6B
1396/04/24	5,400	5,320	5,466	5,374	0.86	67	185K	992M
1396/04/21	5,479	5,255	5,479	5,328	(1.0)	67	283K	2B
1396/04/20	5,383	5,345	5,500	5,382	(1.79)	92	291K	2B
1396/04/19	5,486	5,390	5,590	5,480	0.94	145	330K	2B
1396/04/18	5,550	5,360	5,550	5,429	0.84	234	669K	4B
1396/04/17	5,384	5,384	5,384	5,384	4.99	54	323K	2B
1396/04/14	5,040	4,800	5,173	5,128	4.08	163	730K	4B
1396/04/13	5,047	4,850	5,047	4,927	(1.97)	61	170K	837M
1396/04/12	5,180	4,911	5,180	5,026	(2.45)	32	45K	228M
1396/04/11	5,134	5,080	5,228	5,152	2.02	137	413K	2B
1396/04/10	5,253	4,981	5,253	5,050	0.94	121	646K	3B
1396/04/07	4,890	4,890	5,022	5,003	4.60	46	144K	718M
1396/04/04	4,650	4,650	4,864	4,783	3.24	84	130K	622M
1396/04/03	4,600	4,550	4,763	4,633	0.94	46	112K	517M
1396/03/31	4,581	4,462	4,700	4,590	0.33	48	63K	288M
1396/03/30	4,556	4,556	4,601	4,575	(2.99)	70	123K	561M
1396/03/29	4,611	4,611	4,800	4,716	1.16	39	47K	222M
1396/03/28	4,838	4,597	4,900	4,662	(3.64)	86	338K	2B
1396/03/27	4,835	4,801	4,948	4,838	(1.49)	31	76K	369M
1396/03/24	4,949	4,850	4,955	4,911	(0.22)	26	103K	505M
1396/03/23	4,900	4,800	5,000	4,922	0.12	26	38K	186M
1396/03/22	4,865	4,625	5,000	4,916	0.99	34	36K	177M
1396/03/21	4,900	4,865	4,950	4,868	(1.74)	13	32K	156M
1396/03/20	5,040	4,872	5,145	4,954	(0.24)	27	29K	144M
1396/03/17	5,095	4,916	5,095	4,966	(4.02)	88	199K	987M
1396/03/16	5,150	5,070	5,249	5,174	1.63	55	123K	639M
1396/03/13	5,000	5,000	5,162	5,091	3.54	97	216K	1B
1396/03/10	4,930	4,853	4,977	4,917	(0.26)	57	132K	648M
1396/03/09	4,979	4,864	4,980	4,930	1.52	48	125K	615M
1396/03/08	4,700	4,700	4,990	4,856	(0.37)	3	6K	28M
1396/03/01	5,056	5,004	5,200	5,054	(0.04)	129	228K	1B
1396/02/31	5,150	5,000	5,150	5,056	(1.84)	59	146K	739M
1396/02/30	5,200	5,100	5,318	5,151	0.94	129	275K	1B
1396/02/27	5,229	5,079	5,229	5,103	(0.76)	81	123K	628M
1396/02/26	4,960	4,960	5,195	5,142	2.72	116	308K	2B
1396/02/25	5,271	4,929	5,271	5,006	(3.51)	179	387K	2B
1396/02/24	5,222	5,100	5,369	5,188	(0.82)	82	150K	776M
1396/02/23	5,270	5,164	5,461	5,231	(1.62)	88	162K	850M
1396/02/20	5,293	5,274	5,421	5,317	(0.23)	123	276K	1B
1396/02/19	5,457	5,282	5,466	5,329	(4.15)	178	548K	3B
1396/02/18	5,633	5,500	5,660	5,560	(2.39)	60	211K	1B
1396/02/17	5,815	5,642	5,815	5,696	(2.23)	67	92K	521M
1396/02/16	5,784	5,610	5,866	5,826	4.28	254	937K	5B
1396/02/13	5,600	5,511	5,799	5,587	(1.06)	88	169K	945M
1396/02/12	5,900	5,585	5,900	5,647	(3.93)	163	296K	2B
1396/02/11	5,800	5,800	5,940	5,878	1.15	136	270K	2B
1396/02/10	5,705	5,705	5,880	5,811	3.60	246	649K	4B
1396/02/09	5,603	5,490	5,760	5,609	(1.08)	146	298K	2B
1396/02/06	5,799	5,625	5,799	5,670	(1.87)	145	304K	2B
1396/02/04	5,510	5,505	5,843	5,778	0.93	202	694K	4B
1396/02/03	5,771	5,611	5,771	5,725	2.54	168	609K	3B
1396/02/02	5,519	5,356	5,624	5,583	4.22	191	504K	3B
1396/01/30	5,339	5,338	5,470	5,357	(0.8)	107	247K	1B
1396/01/29	5,427	5,332	5,543	5,400	(0.48)	90	157K	850M
1396/01/28	5,455	5,400	5,580	5,426	(1.54)	126	295K	2B
1396/01/27	5,600	5,451	5,606	5,511	(3.03)	172	327K	2B
1396/01/26	5,700	5,650	5,785	5,683	2.49	209	778K	4B
1396/01/23	5,515	5,473	5,688	5,545	(3.57)	217	584K	3B
1396/01/21	5,793	5,690	5,895	5,750	1.05	279	665K	4B
1396/01/20	5,540	5,500	5,730	5,690	4.25	287	1M	6B
1396/01/19	5,590	5,401	5,590	5,458	0.46	106	247K	1B
1396/01/16	5,599	5,341	5,599	5,433	(0.84)	85	134K	730M
1396/01/15	5,515	5,413	5,626	5,479	(2.66)	64	76K	418M
1396/01/14	5,511	5,511	5,718	5,629	0.23	98	150K	842M
1396/01/09	5,400	5,400	5,705	5,616	2.67	224	481K	3B
1396/01/08	5,647	5,360	5,675	5,470	(2.01)	159	347K	2B
1396/01/07	5,595	5,450	5,610	5,582	4.47	205	733K	4B
1396/01/06	5,200	5,140	5,384	5,343	4.19	76	171K	915M
1396/01/05	5,036	5,036	5,198	5,128	0.08	44	35K	182M
1395/12/28	5,120	5,006	5,174	5,124	0.53	68	135K	693M
1395/12/25	5,216	5,050	5,216	5,097	(1.7)	93	153K	780M
1395/12/24	5,100	5,100	5,249	5,185	2.11	96	362K	2B
1395/12/23	5,053	5,053	5,199	5,078	(0.57)	117	298K	2B
1395/12/22	5,010	5,005	5,165	5,107	(0.12)	102	453K	2B
1395/12/21	5,190	5,050	5,284	5,113	(0.56)	97	217K	1B
1395/12/18	5,251	5,131	5,284	5,142	(4.8)	306	936K	5B
1395/12/17	5,400	5,380	5,580	5,401	(1.8)	49	120K	649M
1395/12/16	5,581	5,409	5,590	5,500	0.64	86	217K	1B
1395/12/15	5,223	5,223	5,575	5,465	0.29	81	169K	924M
1395/12/14	5,679	5,315	5,679	5,449	(2.59)	165	425K	2B
1395/12/11	5,411	5,411	5,689	5,594	1.69	168	390K	2B
1395/12/10	5,670	5,401	5,670	5,501	(2.52)	189	344K	2B
1395/12/09	5,600	5,590	5,717	5,643	1.68	155	284K	2B
1395/12/08	5,616	5,483	5,710	5,550	(3.83)	497	1M	8B
1395/12/07	5,774	5,711	5,835	5,771	(1.5)	180	384K	2B
1395/12/04	5,950	5,777	6,079	5,859	(1.81)	175	337K	2B
1395/12/03	5,860	5,800	6,079	5,967	0.62	209	476K	3B
1395/12/02	6,002	5,902	6,240	5,930	(4.54)	294	840K	5B
1395/12/01	6,201	6,133	6,300	6,212	0.81	245	588K	4B
1395/11/30	6,000	5,851	6,250	6,162	3.51	408	1M	8B
1395/11/27	5,930	5,800	6,050	5,953	2.98	221	418K	2B
1395/11/26	5,789	5,700	5,957	5,781	0.05	61	75K	432M
1395/11/25	5,731	5,700	5,865	5,778	(2.38)	143	458K	3B
1395/11/24	6,076	5,865	6,077	5,919	(4.11)	170	348K	2B
1395/11/23	6,197	6,060	6,240	6,173	1.98	89	165K	1B
1395/11/20	5,999	5,999	6,175	6,053	1.83	126	362K	2B
1395/11/19	6,070	5,866	6,130	5,944	(0.52)	69	100K	597M
1395/11/18	6,150	5,781	6,180	5,975	(1.45)	117	286K	2B
1395/11/17	6,150	5,931	6,249	6,063	(0.02)	94	148K	899M
1395/11/16	6,040	6,020	6,319	6,064	(1.51)	74	91K	550M
1395/11/13	6,142	6,000	6,370	6,157	(0.84)	242	582K	4B
1395/11/12	6,443	6,141	6,443	6,209	(3.94)	286	692K	4B
1395/11/11	6,450	6,443	6,600	6,464	(4.69)	188	607K	4B
1395/11/10	6,871	6,415	6,871	6,782	3.64	321	1M	9B
1395/11/09	6,310	6,180	6,596	6,544	4.17	119	432K	3B
1395/11/06	6,490	6,153	6,490	6,282	19.34	72	311K	2B
1395/10/27	6,502	6,364	6,564	6,540	4.61	367	2M	11B
1395/10/26	6,158	6,158	6,259	6,252	4.88	37	263K	2B
1395/10/25	5,670	5,670	6,044	5,961	3.54	126	1M	6B
1395/10/22	5,782	5,753	5,800	5,757	(4.92)	243	2M	9B
1395/10/20	6,300	5,855	6,377	6,055	(1.75)	139	606K	4B
1395/10/19	6,160	6,160	6,380	6,163	(4.95)	210	1M	7B
1395/10/18	6,537	6,469	6,800	6,484	(4.77)	52	186K	1B
1395/10/15	7,050	6,664	7,050	6,809	(2.92)	177	707K	5B
1395/10/14	6,897	6,800	7,039	7,014	4.62	320	938K	7B
1395/10/13	6,331	6,330	6,797	6,704	3.55	253	950K	6B
1395/10/12	6,332	6,332	6,495	6,474	4.66	159	517K	3B
1395/10/11	6,050	6,000	6,267	6,186	3.64	151	468K	3B
1395/10/08	6,030	5,888	6,090	5,969	0.10	89	341K	2B
1395/10/07	5,890	5,702	6,005	5,963	1.02	130	526K	3B
1395/10/06	5,708	5,600	5,959	5,903	3.42	92	322K	2B
1395/10/05	5,579	5,579	5,777	5,708	3.65	109	607K	3B
1395/10/04	5,579	5,450	5,579	5,507	0.55	8	6K	32M
1395/10/01	5,594	5,420	5,594	5,477	0.83	41	95K	518M
1395/09/30	5,651	5,391	5,651	5,432	(3.93)	54	217K	1B
1395/09/29	6,000	5,515	6,020	5,654	(2.6)	203	589K	3B
1395/09/28	5,650	5,650	5,819	5,805	4.75	135	327K	2B
1395/09/24	5,400	5,300	5,700	5,542	0.97	118	549K	3B
1395/09/23	5,700	5,464	5,700	5,489	(4.56)	85	205K	1B
1395/09/22	5,820	5,651	5,830	5,751	(3.31)	115	264K	2B
1395/09/21	6,010	5,867	6,148	5,948	(1.38)	99	250K	1B
1395/09/20	6,339	6,000	6,339	6,031	(3.74)	51	142K	858M
1395/09/17	6,300	6,002	6,399	6,265	2.42	147	1M	6B
1395/09/16	6,047	5,900	6,399	6,117	(0.49)	168	1M	6B
1395/09/15	6,368	6,070	6,368	6,147	(2.89)	60	135K	833M
1395/09/14	6,085	6,085	6,580	6,330	(0.95)	72	208K	1B
1395/09/13	6,498	6,155	6,498	6,391	1.16	134	653K	4B
1395/09/09	6,318	6,300	6,318	6,318	4.99	94	215K	1B
1395/09/07	6,222	5,920	6,289	6,018	(3.4)	182	621K	4B
1395/09/06	6,590	6,222	6,590	6,230	(4.87)	100	475K	3B
1395/09/03	6,790	6,415	6,790	6,549	(1.37)	42	48K	313M
1395/09/02	6,643	6,580	6,645	6,640	4.91	127	783K	5B
1395/09/01	6,042	6,042	6,600	6,329	(0.05)	210	1M	9B
1395/08/29	6,351	6,320	6,500	6,332	(4.81)	73	152K	961M
1395/08/26	6,366	6,366	6,800	6,652	(0.69)	80	230K	2B
1395/08/25	6,550	6,512	6,760	6,698	4.02	200	579K	4B
1395/08/24	6,478	6,350	6,478	6,439	4.36	164	580K	4B
1395/08/23	6,050	5,966	6,540	6,170	(1.75)	404	3M	16B
1395/08/22	6,730	6,179	6,730	6,280	(3.44)	149	785K	5B
1395/08/19	6,530	6,489	6,700	6,504	(4.77)	166	577K	4B
1395/08/18	6,590	6,590	6,911	6,830	3.77	414	2M	11B
1395/08/17	6,500	6,350	6,700	6,582	1.50	224	665K	4B
1395/08/16	6,250	6,250	6,725	6,485	1.11	420	1M	10B
1395/08/15	6,500	6,100	6,699	6,414	0.0	411	1M	9B
1395/08/12	6,250	6,220	6,435	6,414	4.65	364	2M	14B
1395/08/11	6,136	5,950	6,136	6,129	4.88	554	5M	30B
1395/08/10	5,844	5,844	5,844	5,844	4.99	19	34K	200M
1395/08/09	5,351	5,300	5,703	5,566	2.47	323	2M	9B
1395/08/08	5,457	5,257	5,457	5,432	4.50	320	2M	11B
1395/08/05	4,950	4,930	5,255	5,198	3.86	212	1M	5B
1395/08/04	4,950	4,935	5,098	5,005	2.58	36	42K	210M
1395/08/03	4,922	4,850	4,999	4,879	(3.31)	84	177K	862M
1395/08/02	5,100	4,930	5,175	5,046	(2.51)	111	270K	1B
1395/08/01	5,110	5,100	5,280	5,176	1.49	105	260K	1B
1395/07/28	4,999	4,998	5,119	5,100	4.59	184	653K	3B
1395/07/27	4,800	4,790	4,975	4,876	0.66	41	169K	824M
1395/07/26	4,800	4,792	4,947	4,844	(0.08)	65	170K	823M
1395/07/25	5,038	4,761	5,038	4,848	(0.98)	44	71K	342M
1395/07/24	4,915	4,850	5,025	4,896	(1.23)	87	193K	945M
1395/07/19	5,170	4,911	5,170	4,957	(2.27)	94	205K	1B
1395/07/18	5,177	5,030	5,178	5,072	0.34	51	96K	489M
1395/07/17	5,174	4,960	5,174	5,055	0.44	34	52K	262M
1395/07/14	5,049	4,900	5,099	5,033	1.86	57	117K	589M
1395/07/13	5,025	4,814	5,100	4,941	(2.49)	95	259K	1B
1395/07/12	5,175	5,010	5,180	5,067	(1.95)	149	208K	1B
1395/07/11	5,002	5,002	5,270	5,168	(0.1)	93	199K	1B
1395/07/10	5,400	5,115	5,400	5,173	(2.34)	98	137K	708M
1395/07/07	5,569	5,158	5,569	5,297	(2.43)	193	483K	3B
1395/07/06	5,290	5,290	5,467	5,429	4.26	264	800K	4B
1395/07/05	5,250	5,170	5,250	5,207	1.66	60	209K	1B
1395/07/04	5,087	4,983	5,198	5,122	3.45	241	638K	3B
1395/07/03	4,870	4,622	4,998	4,951	4.01	154	516K	3B
1395/06/31	4,801	4,724	4,910	4,760	(1.92)	55	110K	522M
1395/06/29	4,945	4,722	4,945	4,853	(0.25)	44	49K	239M
1395/06/28	4,987	4,760	4,987	4,865	0.52	66	63K	308M
1395/06/27	4,848	4,770	4,898	4,840	2.24	119	236K	1B
1395/06/24	4,890	4,711	4,890	4,734	(0.88)	75	149K	705M
1395/06/23	4,968	4,755	4,968	4,776	(1.38)	44	94K	450M
1395/06/21	4,990	4,773	4,992	4,843	(1.9)	64	105K	508M
1395/06/20	5,040	4,800	5,040	4,937	1.13	98	217K	1B
1395/06/17	4,882	4,881	4,882	4,882	4.99	51	103K	501M
1395/06/16	4,559	4,500	4,850	4,650	0.06	205	301K	1B
1395/06/15	4,800	4,559	4,929	4,647	(3.15)	134	270K	1B
1395/06/14	5,140	4,796	5,140	4,798	(4.95)	150	530K	3B
1395/06/13	5,200	5,016	5,340	5,048	(4.39)	155	400K	2B
1395/06/10	5,061	5,061	5,438	5,280	(0.21)	221	518K	3B
1395/06/09	5,490	5,168	5,555	5,291	(2.72)	342	2M	8B
1395/06/08	5,505	5,090	5,624	5,439	1.53	740	3M	16B
1395/06/07	5,300	5,251	5,385	5,357	4.45	91	329K	2B
1395/06/06	5,198	4,954	5,200	5,129	3.55	344	1M	6B
1395/06/03	4,900	4,800	4,975	4,953	4.52	242	2M	9B
1395/06/02	4,700	4,680	4,748	4,739	4.80	194	540K	3B
1395/06/01	4,350	4,350	4,690	4,522	0.85	159	589K	3B
1395/05/31	4,460	4,460	4,599	4,484	(3.07)	83	252K	1B
1395/05/30	4,639	4,430	4,750	4,626	(0.79)	143	407K	2B
1395/05/27	4,689	4,501	4,697	4,663	4.22	422	2M	7B
1395/05/26	4,474	4,474	4,474	4,474	5.00	43	88K	393M
1395/05/25	4,016	4,016	4,298	4,261	4.08	103	521K	2B
1395/05/24	4,060	4,050	4,130	4,094	(0.8)	30	71K	291M
1395/05/23	4,015	4,015	4,170	4,127	3.59	44	122K	504M
1395/05/20	4,000	3,956	4,090	3,984	(0.47)	9	12K	48M
1395/05/19	4,001	4,001	4,011	4,003	(0.67)	14	23K	94M
1395/05/18	4,169	4,001	4,169	4,030	(1.27)	27	59K	238M
1395/05/17	4,060	4,060	4,196	4,082	(1.97)	37	74K	303M
1395/05/16	4,020	4,020	4,199	4,164	2.16	66	130K	541M
1395/05/13	4,050	4,050	4,140	4,076	(0.2)	16	38K	153M
1395/05/12	3,913	3,913	4,102	4,084	4.53	95	177K	724M
1395/05/11	3,974	3,892	3,974	3,907	(3.03)	64	166K	647M
1395/05/10	3,977	3,977	4,198	4,029	(3.15)	49	117K	472M
1395/05/06	4,155	4,071	4,171	4,160	4.71	213	620K	3B
1395/05/05	3,856	3,856	4,082	3,973	2.19	103	391K	2B
1395/05/04	3,854	3,854	3,940	3,888	(0.41)	44	126K	489M
1395/05/03	3,930	3,861	3,999	3,904	(0.66)	34	60K	236M
1395/05/02	3,859	3,859	4,000	3,930	2.00	60	106K	416M
1395/04/30	3,825	3,804	3,919	3,853	(1.66)	28	51K	196M
1395/04/29	3,960	3,860	3,960	3,918	(1.24)	29	58K	226M
1395/04/28	4,001	3,861	4,001	3,967	0.38	28	50K	197M
1395/04/27	3,825	3,825	4,040	3,952	2.70	80	156K	617M
1395/04/26	3,800	3,800	3,880	3,848	3.03	65	74K	284M
1395/04/23	3,722	3,700	3,770	3,735	(1.71)	51	143K	534M
1395/04/22	3,790	3,720	3,898	3,800	(0.26)	27	57K	218M
1395/04/21	3,800	3,786	3,894	3,810	0.47	40	196K	745M
1395/04/20	3,801	3,767	3,900	3,792	(0.65)	16	34K	130M
1395/04/19	3,890	3,770	3,970	3,817	(1.83)	47	81K	311M
1395/04/15	3,899	3,861	3,980	3,888	(1.99)	35	44K	172M
1395/04/14	3,998	3,857	3,998	3,967	1.61	6	1K	4M
1395/04/13	3,900	3,850	4,017	3,904	(1.01)	55	141K	549M
1395/04/12	4,000	3,912	4,001	3,944	(1.18)	43	86K	340M
1395/04/09	4,138	3,900	4,138	3,991	(0.35)	37	40K	161M
1395/04/08	3,900	3,900	4,060	4,005	3.04	54	63K	254M
1395/04/06	3,912	3,824	3,990	3,887	(2.83)	69	90K	351M
1395/04/05	4,027	3,902	4,050	4,000	(1.11)	39	72K	290M
1395/04/02	4,020	3,950	4,091	4,045	3.80	57	61K	245M
1395/04/01	4,099	3,818	4,099	3,897	(3.01)	46	100K	388M
1395/03/31	4,160	3,951	4,169	4,018	(1.08)	52	92K	369M
1395/03/30	4,050	4,010	4,140	4,062	(2.17)	58	63K	255M
1395/03/29	4,001	4,001	4,190	4,152	2.67	52	58K	242M
1395/03/26	3,951	3,951	4,099	4,044	(0.52)	50	87K	353M
1395/03/25	4,244	4,030	4,244	4,065	(1.29)	21	28K	112M
1395/03/24	4,190	4,060	4,195	4,118	1.88	28	51K	209M
1395/03/23	4,050	3,940	4,244	4,042	(2.53)	36	34K	137M
1395/03/22	4,260	4,075	4,260	4,147	(3.29)	51	75K	312M
1395/03/19	4,381	4,255	4,388	4,288	(0.69)	43	51K	221M
1395/03/18	4,220	4,201	4,377	4,318	1.77	90	229K	987M
1395/03/17	4,230	4,153	4,290	4,243	1.46	45	109K	463M
1395/03/16	4,151	4,150	4,260	4,182	(0.81)	34	58K	241M
1395/03/12	4,153	4,153	4,277	4,216	(0.96)	13	11K	47M
1395/03/11	4,294	4,184	4,300	4,257	0.02	40	175K	744M
1395/03/10	4,200	4,200	4,297	4,256	1.31	54	91K	387M
1395/03/09	4,221	4,150	4,300	4,201	(0.19)	58	175K	735M
1395/03/08	4,201	4,185	4,245	4,209	2.36	46	78K	328M
1395/03/05	4,190	4,190	4,190	4,112	1.03	10	11K	47M
1395/02/27	4,437	4,130	4,437	4,240	(1.92)	159	421K	2B
1395/02/26	4,331	4,290	4,410	4,323	(1.93)	67	169K	731M
1395/02/25	4,539	4,316	4,539	4,408	1.26	46	81K	358M
1395/02/22	4,390	4,300	4,478	4,353	(0.5)	85	168K	731M
1395/02/21	4,580	4,285	4,580	4,375	(2.39)	76	125K	549M
1395/02/20	4,700	4,424	4,700	4,482	(3.74)	120	364K	2B
1395/02/19	4,889	4,629	4,889	4,656	(4.43)	147	341K	2B
1395/02/18	4,777	4,701	4,879	4,872	4.84	250	809K	4B
1395/02/15	4,518	4,510	4,685	4,647	4.15	183	374K	2B
1395/02/14	4,537	4,413	4,550	4,462	1.27	96	209K	932M
1395/02/13	4,405	4,313	4,548	4,406	(0.43)	117	180K	795M
1395/02/12	4,400	4,391	4,585	4,425	(1.58)	95	210K	929M
1395/02/11	4,699	4,448	4,699	4,496	(2.52)	54	138K	622M
1395/02/08	4,790	4,521	4,790	4,612	(2.58)	49	135K	620M
1395/02/07	4,687	4,565	4,780	4,734	2.78	69	142K	670M
1395/02/06	4,700	4,540	4,799	4,606	(2.08)	26	45K	207M
1395/02/05	4,521	4,521	4,790	4,704	1.53	155	617K	3B
1395/02/04	4,645	4,400	4,693	4,633	2.07	103	126K	586M
1395/02/01	4,390	4,390	4,652	4,539	2.25	61	115K	524M
1395/01/31	4,630	4,350	4,630	4,439	(1.11)	83	165K	731M
1395/01/30	4,490	4,434	4,495	4,489	4.86	64	89K	400M
1395/01/29	4,221	4,221	4,400	4,281	(3.65)	77	172K	738M
1395/01/28	4,700	4,438	4,700	4,443	(4.88)	52	123K	549M
1395/01/25	4,730	4,664	4,740	4,671	(4.85)	69	132K	615M
1395/01/24	5,000	4,712	5,000	4,909	3.04	401	1M	7B
1395/01/23	4,764	4,764	4,764	4,764	4.98	67	236K	1B
1395/01/22	4,372	4,311	4,614	4,538	3.25	215	700K	3B
1395/01/21	4,370	4,370	4,457	4,395	(2.27)	151	373K	2B
1395/01/18	4,592	4,362	4,649	4,497	(0.86)	177	437K	2B
1395/01/17	4,304	4,266	4,593	4,536	3.68	325	723K	3B
1395/01/16	4,410	4,300	4,450	4,375	1.11	134	274K	1B
1395/01/15	4,167	4,167	4,407	4,327	2.83	200	430K	2B
1395/01/14	4,201	4,150	4,259	4,208	(1.06)	134	343K	1B
1395/01/11	4,211	4,190	4,395	4,253	(0.47)	286	740K	3B
1395/01/10	4,450	4,200	4,450	4,273	(2.13)	77	147K	628M
1395/01/09	4,499	4,300	4,499	4,366	(1.8)	119	185K	808M
1395/01/08	4,570	4,310	4,570	4,446	0.86	260	534K	2B
1395/01/07	4,300	4,300	4,442	4,408	4.18	122	282K	1B
1394/12/26	4,120	4,120	4,300	4,231	2.10	212	704K	3B
1394/12/25	4,241	4,100	4,320	4,144	(2.7)	260	696K	3B
1394/12/24	4,299	4,200	4,398	4,259	0.92	155	375K	2B
1394/12/22	4,220	4,200	4,300	4,220	0.33	67	198K	835M
1394/12/19	4,199	4,110	4,369	4,206	(0.07)	80	141K	593M
1394/12/18	4,439	4,155	4,480	4,209	(3.75)	211	485K	2B
1394/12/17	4,343	4,301	4,444	4,373	2.46	116	203K	888M
1394/12/16	4,351	4,260	4,500	4,268	(4.82)	267	1M	5B
1394/12/15	4,481	4,384	4,589	4,484	(1.02)	119	323K	1B
1394/12/12	4,455	4,450	4,596	4,530	1.23	82	123K	555M
1394/12/11	4,499	4,450	4,598	4,475	(0.02)	76	176K	788M
1394/12/10	4,600	4,473	4,600	4,476	(4.93)	171	686K	3B
1394/12/09	4,851	4,695	4,851	4,708	(4.73)	70	244K	1B
1394/12/08	5,100	4,850	5,189	4,942	(2.93)	77	128K	634M
1394/12/05	5,000	4,952	5,199	5,091	(1.09)	35	78K	395M
1394/12/04	5,300	4,954	5,300	5,147	(0.46)	18	17K	89M
1394/12/03	5,040	4,952	5,200	5,171	4.23	81	131K	677M
1394/12/02	5,056	4,771	5,056	4,961	0.36	57	106K	528M
1394/12/01	4,907	4,907	5,250	4,943	(4.3)	110	238K	1B
1394/11/28	5,052	5,000	5,250	5,165	2.95	78	258K	1B
1394/11/27	5,000	4,901	5,029	5,017	4.74	145	337K	2B
1394/11/26	4,635	4,623	4,859	4,790	3.50	134	343K	2B
1394/11/25	4,597	4,485	4,700	4,628	1.38	85	275K	1B
1394/11/24	4,500	4,460	4,669	4,565	0.02	57	188K	860M
1394/11/21	4,500	4,395	4,650	4,564	(0.13)	44	222K	1B
1394/11/20	4,649	4,473	4,700	4,570	1.44	221	706K	3B
1394/11/19	4,600	4,400	4,600	4,505	1.03	129	364K	2B
1394/11/18	4,740	4,366	4,824	4,459	(2.96)	194	711K	3B
1394/11/17	4,456	4,456	4,665	4,595	0.79	74	136K	624M
1394/11/14	4,470	4,460	4,750	4,559	(2.75)	65	185K	842M
1394/11/13	4,637	4,560	4,800	4,688	1.49	50	79K	372M
1394/11/12	4,664	4,348	4,780	4,619	1.14	36	46K	211M
1394/11/11	4,700	4,526	4,799	4,567	(4.14)	120	142K	648M
1394/11/10	5,097	4,716	5,097	4,764	(4.03)	67	95K	453M
1394/11/07	5,024	4,790	5,024	4,964	3.74	100	189K	940M
1394/11/06	4,690	4,681	4,805	4,785	4.54	147	326K	2B
1394/11/05	4,665	4,500	4,665	4,577	(0.15)	97	154K	703M
1394/11/04	4,673	4,498	4,673	4,584	2.12	69	68K	314M
1394/11/03	4,680	4,427	4,680	4,489	(3.67)	112	227K	1B
1394/10/30	4,701	4,600	4,779	4,660	0.73	28	42K	195M
1394/10/29	4,630	4,550	4,642	4,626	4.64	96	434K	2B
1394/10/28	4,370	4,365	4,484	4,421	3.51	48	109K	481M
1394/10/27	4,550	4,255	4,569	4,271	(4.62)	132	517K	2B
1394/10/26	4,621	4,434	4,898	4,478	(4.05)	61	190K	851M
1394/10/23	4,638	4,638	4,899	4,667	(4.4)	63	206K	962M
1394/10/22	4,733	4,700	5,029	4,882	(0.33)	31	34K	166M
1394/10/21	5,084	4,700	5,084	4,898	0.14	37	81K	395M
1394/10/20	4,750	4,750	5,080	4,891	(1.81)	31	32K	159M
1394/10/19	5,236	4,976	5,236	4,981	(4.89)	28	128K	636M
1394/10/16	5,599	5,081	5,599	5,237	(2.08)	119	265K	1B
1394/10/15	5,350	5,250	5,360	5,348	4.76	77	233K	1B
1394/10/14	5,000	4,999	5,115	5,105	4.78	132	378K	2B
1394/10/13	4,839	4,580	4,905	4,872	4.28	68	128K	621M
1394/10/12	4,675	4,600	4,716	4,672	4.01	103	335K	2B
1394/10/09	4,510	4,313	4,549	4,492	2.74	55	102K	459M
1394/10/07	4,213	4,213	4,406	4,372	4.17	86	159K	695M
1394/10/06	4,194	4,161	4,197	4,197	4.98	44	177K	743M
1394/10/05	3,851	3,851	4,043	3,998	3.82	42	72K	289M
1394/10/02	3,663	3,663	3,900	3,851	1.72	9	1K	5M
1394/10/01	3,661	3,661	3,900	3,786	1.37	42	62K	235M
1394/09/30	3,834	3,643	3,994	3,735	(2.58)	22	33K	125M
1394/09/29	3,721	3,721	3,950	3,834	(0.36)	14	24K	91M
1394/09/25	3,830	3,785	4,097	3,848	(3.41)	16	14K	55M
1394/09/24	4,080	3,884	4,080	3,984	(0.47)	20	28K	110M
1394/09/23	4,068	3,867	4,080	4,003	0.08	18	34K	136M
1394/09/22	4,000	3,931	4,180	4,000	(3.31)	25	53K	213M
1394/09/18	3,940	3,810	4,178	4,137	3.43	9	16K	68M
1394/09/17	4,000	4,000	4,000	4,000	(0.74)	2	750	3M
1394/09/16	4,001	4,000	4,125	4,030	(0.35)	10	18K	71M
1394/09/15	4,000	3,978	4,150	4,044	0.20	21	18K	73M
1394/09/14	4,189	4,005	4,189	4,036	(2.23)	10	4K	16M
1394/09/10	4,102	4,100	4,221	4,128	(1.83)	15	19K	78M
1394/09/09	4,184	4,184	4,221	4,205	0.50	22	33K	140M
1394/09/08	4,099	4,099	4,184	4,184	1.11	6	4K	17M
1394/09/07	4,077	4,053	4,184	4,138	(0.41)	19	24K	98M
1394/09/04	4,141	4,079	4,200	4,155	(1.54)	11	9K	37M
1394/09/03	4,270	4,200	4,270	4,220	0.24	11	13K	55M
1394/09/02	4,284	4,200	4,289	4,210	0.24	30	148K	625M
1394/09/01	4,287	4,123	4,287	4,200	0.0	33	103K	431M
1394/08/30	4,112	4,112	4,288	4,200	0.45	8	41K	172M
1394/08/27	4,150	4,112	4,238	4,181	0.0	42	62K	257M
1394/08/26	4,328	4,170	4,328	4,181	(0.17)	6	47K	195M
1394/08/25	4,340	4,127	4,340	4,188	0.82	39	158K	660M
1394/08/24	4,155	4,121	4,172	4,154	0.05	30	39K	160M
1394/08/23	4,222	4,138	4,280	4,152	(4.66)	44	82K	340M
1394/08/20	4,202	4,159	4,445	4,355	1.18	30	47K	207M
1394/08/19	4,241	4,241	4,546	4,304	(3.5)	14	16K	70M
1394/08/18	4,401	4,400	4,606	4,460	(2.66)	21	34K	151M
1394/08/17	4,444	4,444	4,610	4,582	1.64	50	27K	122M
1394/08/16	4,220	4,220	4,599	4,508	2.66	20	48K	216M
1394/08/13	4,300	4,228	4,479	4,391	(1.28)	46	113K	494M
1394/08/12	4,400	4,350	4,499	4,448	(0.94)	18	31K	138M
1394/08/11	4,450	4,400	4,540	4,490	2.44	51	122K	550M
1394/08/10	4,300	4,201	4,412	4,383	4.31	68	309K	1B
1394/08/09	4,184	4,070	4,300	4,202	2.04	59	205K	861M
1394/08/06	4,052	4,050	4,199	4,118	0.32	43	101K	415M
1394/08/05	4,090	4,060	4,149	4,105	1.03	28	43K	175M
1394/08/04	4,049	3,961	4,077	4,063	4.02	60	162K	660M
1394/08/03	3,902	3,901	4,000	3,906	(4.87)	59	192K	752M
1394/07/29	4,300	4,010	4,300	4,106	(2.72)	63	179K	736M
1394/07/28	4,118	4,050	4,279	4,221	2.50	104	354K	1B
1394/07/27	4,019	3,950	4,188	4,118	2.44	93	236K	971M
1394/07/26	4,000	3,900	4,150	4,020	0.63	69	236K	949M
1394/07/25	3,972	3,850	4,060	3,995	0.58	86	552K	2B
1394/07/22	3,898	3,898	4,031	3,972	1.90	54	143K	568M
1394/07/21	3,979	3,804	3,980	3,898	0.78	42	123K	481M
1394/07/20	3,704	3,700	3,910	3,868	0.70	60	136K	527M
1394/07/19	3,880	3,809	3,969	3,841	(4.19)	81	334K	1B
1394/07/18	3,812	3,812	4,080	4,009	2.06	144	502K	2B
1394/07/15	3,950	3,800	4,041	3,928	1.42	148	487K	2B
1394/07/14	3,790	3,783	3,881	3,873	4.76	357	2M	8B
1394/07/13	3,540	3,540	3,700	3,697	4.91	103	523K	2B
1394/07/12	3,420	3,400	3,630	3,524	(0.84)	49	176K	621M
1394/07/11	3,610	3,452	3,699	3,554	(1.63)	73	200K	712M
1394/07/08	3,700	3,465	3,700	3,613	(0.93)	79	407K	1B
1394/07/07	3,700	3,594	3,739	3,647	(3.6)	87	302K	1B
1394/07/06	3,788	3,632	3,788	3,783	4.85	259	2M	6B
1394/07/05	3,608	3,608	3,608	3,608	4.98	15	89K	320M
1394/07/04	3,300	3,300	3,473	3,437	3.90	78	216K	743M
1394/07/01	3,399	3,291	3,399	3,308	(0.96)	22	14K	45M
1394/06/31	3,262	3,262	3,359	3,340	2.67	30	42K	139M
1394/06/30	3,261	3,233	3,349	3,253	(0.7)	26	35K	115M
1394/06/29	3,478	3,262	3,478	3,276	(3.48)	40	86K	283M
1394/06/28	3,398	3,335	3,460	3,394	2.29	35	86K	291M
1394/06/25	3,328	3,302	3,400	3,318	0.36	41	57K	190M
1394/06/24	3,335	3,288	3,360	3,306	(1.46)	23	24K	79M
1394/06/23	3,465	3,337	3,465	3,355	(0.09)	17	55K	184M
1394/06/22	3,460	3,334	3,460	3,358	(4.3)	48	126K	424M
1394/06/21	3,460	3,460	3,644	3,509	(1.24)	37	68K	238M
1394/06/18	3,620	3,513	3,628	3,553	(0.7)	24	41K	146M
1394/06/17	3,532	3,500	3,620	3,578	1.42	27	28K	100M
1394/06/16	3,575	3,454	3,649	3,528	(1.29)	28	28K	99M
1394/06/15	3,549	3,485	3,600	3,574	1.91	45	120K	429M
1394/06/14	3,550	3,440	3,560	3,507	1.59	26	31K	110M
1394/06/11	3,421	3,421	3,500	3,452	(2.84)	24	36K	124M
1394/06/10	3,589	3,540	3,589	3,553	1.60	10	11K	39M
1394/06/09	3,430	3,400	3,575	3,497	(0.06)	32	51K	178M
1394/06/08	3,505	3,474	3,537	3,499	(1.91)	29	41K	142M
1394/06/07	3,481	3,481	3,585	3,567	2.09	9	5K	17M
1394/06/04	3,540	3,460	3,540	3,494	0.95	19	12K	42M
1394/06/03	3,570	3,402	3,570	3,461	(3.35)	88	174K	603M
1394/06/02	3,624	3,553	3,624	3,581	0.51	18	38K	136M
1394/06/01	3,561	3,560	3,568	3,563	(1.38)	15	33K	119M
1394/05/31	3,600	3,563	3,674	3,613	1.66	23	50K	180M
1394/05/28	3,525	3,511	3,650	3,554	(0.39)	22	42K	150M
1394/05/27	3,600	3,513	3,600	3,568	(0.64)	22	32K	114M
1394/05/26	3,620	3,550	3,620	3,591	(0.58)	22	50K	179M
1394/05/25	3,699	3,600	3,699	3,612	(0.66)	37	78K	283M
1394/05/24	3,660	3,631	3,660	3,636	(1.65)	12	27K	99M
1394/05/21	3,720	3,655	3,720	3,697	0.57	6	1K	5M
1394/05/19	3,750	3,640	3,780	3,676	0.19	11	23K	85M
1394/05/18	3,651	3,650	3,780	3,669	(1.82)	31	97K	357M
1394/05/17	3,919	3,700	3,920	3,737	(1.99)	45	68K	253M
1394/05/14	3,677	3,677	3,833	3,813	4.44	55	66K	252M
1394/05/13	3,730	3,600	3,786	3,651	(2.85)	28	55K	202M
1394/05/12	3,840	3,725	3,850	3,758	(0.24)	30	67K	251M
1394/05/11	3,920	3,727	3,920	3,767	(1.67)	63	198K	745M
1394/05/10	3,974	3,801	3,974	3,831	(0.52)	33	52K	200M
1394/05/07	3,960	3,810	3,960	3,851	1.53	26	24K	91M
1394/05/06	3,943	3,690	3,943	3,793	0.45	36	38K	143M
1394/05/05	3,813	3,733	3,813	3,776	(3.89)	60	81K	304M
1394/05/04	3,840	3,825	3,987	3,929	3.45	47	116K	457M
1394/05/03	3,821	3,732	3,821	3,798	(2.62)	23	12K	45M
1394/04/31	3,900	3,881	3,950	3,900	0.0	30	39K	154M
1394/04/30	4,030	3,886	4,030	3,900	1.40	13	17K	66M
1394/04/29	3,845	3,842	3,888	3,846	(4.59)	8	24K	91M
1394/04/24	4,100	3,922	4,100	4,031	(2.35)	40	106K	427M
1394/04/23	4,290	4,040	4,290	4,128	(2.11)	41	77K	318M
1394/04/22	4,230	4,180	4,252	4,217	4.12	36	81K	341M
1394/04/21	4,200	4,000	4,200	4,050	(1.03)	43	155K	626M
1394/04/20	4,247	4,050	4,247	4,092	(2.46)	32	48K	195M
1394/04/16	4,002	4,002	4,229	4,195	3.40	133	264K	1B
1394/04/15	4,139	3,961	4,139	4,057	1.07	27	41K	164M
1394/04/14	3,886	3,886	4,100	4,014	(0.84)	40	117K	471M
1394/04/13	4,080	3,920	4,109	4,048	3.42	74	203K	822M
1394/04/10	4,050	3,889	4,050	3,914	(2.37)	13	17K	67M
1394/04/09	3,940	3,770	4,099	4,009	2.56	29	52K	208M
1394/04/08	3,879	3,876	3,916	3,909	4.80	41	133K	520M
1394/04/07	3,949	3,720	3,949	3,730	(3.54)	23	69K	257M
1394/04/06	4,040	3,833	4,040	3,867	(3.83)	36	41K	157M
1394/04/03	4,139	3,990	4,139	4,021	(2.4)	113	210K	845M
1394/04/02	4,099	4,058	4,147	4,120	4.30	117	188K	775M
1394/04/01	3,850	3,850	3,967	3,950	4.53	93	194K	765M
1394/03/31	3,601	3,600	3,848	3,779	3.11	111	230K	870M
1394/03/30	3,800	3,601	3,800	3,665	(3.14)	50	66K	241M
1394/03/27	3,820	3,710	3,828	3,784	3.70	64	79K	298M
1394/03/26	3,735	3,600	3,735	3,649	1.45	32	33K	122M
1394/03/25	3,868	3,591	3,868	3,597	(4.82)	111	193K	693M
1394/03/24	3,999	3,699	4,029	3,779	(2.38)	76	180K	681M
1394/03/23	3,800	3,800	3,881	3,871	4.71	61	107K	413M
1394/03/20	3,659	3,659	3,850	3,697	(4.0)	108	114K	420M
1394/03/19	3,969	3,843	3,970	3,851	(4.8)	62	107K	411M
1394/03/18	3,950	3,827	4,070	4,045	0.65	136	862K	3B
1394/03/17	4,200	3,918	4,200	4,019	(2.55)	272	454K	2B
1394/03/16	4,354	4,112	4,354	4,124	(4.71)	115	194K	799M
1394/03/12	4,300	4,260	4,400	4,328	(1.19)	45	59K	253M
1394/03/11	4,350	4,299	4,478	4,380	2.17	111	137K	599M
1394/03/10	4,280	4,180	4,342	4,287	1.44	87	116K	497M
1394/03/09	4,380	4,167	4,380	4,226	(3.65)	107	204K	861M
1394/03/06	4,380	4,380	4,795	4,386	(4.86)	162	218K	954M
1394/03/05	5,467	4,240	5,467	4,610	6.89	59	89K	409M
1394/02/23	5,240	5,054	5,240	5,110	(3.33)	337	527K	3B
1394/02/22	5,446	5,220	5,446	5,286	(1.47)	70	115K	607M
1394/02/21	5,250	5,210	5,479	5,365	2.17	51	78K	418M
1394/02/20	5,301	5,183	5,320	5,251	(3.74)	99	197K	1B
1394/02/19	5,650	5,321	5,700	5,455	(2.57)	91	82K	450M
1394/02/16	5,454	5,454	5,699	5,599	0.79	48	30K	169M
1394/02/15	5,400	5,400	5,748	5,555	(0.23)	36	41K	229M
1394/02/14	5,860	5,550	5,860	5,568	(0.7)	28	29K	162M
1394/02/13	5,700	5,600	5,729	5,607	(0.9)	68	145K	811M
1394/02/09	5,740	5,604	5,745	5,658	1.02	53	40K	226M
1394/02/08	5,751	5,500	5,860	5,601	(3.16)	199	161K	904M
1394/02/07	5,750	5,750	5,900	5,784	(0.94)	81	91K	527M
1394/02/06	5,888	5,801	6,000	5,839	(3.65)	116	151K	879M
1394/02/05	6,174	5,800	6,178	6,060	0.90	59	94K	572M
1394/02/02	5,850	5,801	6,090	6,006	3.05	125	156K	937M
1394/02/01	5,899	5,690	5,985	5,828	(0.95)	49	51K	300M
1394/01/31	5,800	5,770	6,050	5,884	0.58	95	141K	828M
1394/01/30	5,901	5,702	5,980	5,850	(1.47)	110	160K	938M
1394/01/29	6,240	5,889	6,240	5,937	(4.21)	115	179K	1B
1394/01/26	6,100	6,082	6,300	6,198	2.82	142	198K	1B
1394/01/25	5,900	5,816	6,096	6,028	3.82	175	309K	2B
1394/01/24	6,200	5,783	6,340	5,806	(4.62)	279	419K	2B
1394/01/23	6,086	6,056	6,425	6,087	(4.5)	115	184K	1B
1394/01/22	6,450	6,308	6,520	6,374	(4.01)	93	162K	1B
1394/01/19	6,200	6,200	6,645	6,640	4.91	396	828K	5B
1394/01/18	6,500	6,309	6,600	6,329	(4.7)	519	657K	4B
1394/01/17	6,998	6,624	6,998	6,641	(4.75)	162	250K	2B
1394/01/16	7,074	6,760	7,074	6,972	3.47	307	507K	4B
1394/01/15	6,738	6,738	6,738	6,738	4.99	22	45K	302M
1394/01/11	6,500	6,150	6,600	6,418	(0.48)	123	186K	1B
1394/01/10	6,400	6,300	6,650	6,449	1.50	233	307K	2B
1394/01/09	6,364	6,130	6,364	6,354	4.83	238	458K	3B
1394/01/08	5,997	5,929	6,086	6,061	4.55	154	191K	1B
1394/01/05	6,100	5,764	6,100	5,797	(4.45)	126	233K	1B
1393/12/27	5,999	5,750	6,230	6,067	2.10	133	181K	1B
1393/12/26	5,830	5,760	6,000	5,942	2.38	254	891K	5B
1393/12/25	5,560	5,560	5,831	5,804	4.50	341	802K	5B
1393/12/24	5,587	5,410	5,587	5,554	4.38	297	1M	6B
1393/12/23	5,080	5,080	5,410	5,321	3.26	128	293K	2B
1393/12/20	5,250	5,100	5,250	5,153	(2.16)	122	209K	1B
1393/12/19	5,330	5,152	5,399	5,267	(1.13)	61	32K	171M
1393/12/18	5,230	5,195	5,400	5,327	2.19	133	179K	951M
1393/12/17	5,150	5,150	5,285	5,213	(1.12)	69	85K	441M
1393/12/16	5,312	5,148	5,330	5,272	(0.75)	102	101K	531M
1393/12/13	5,259	5,182	5,319	5,312	1.05	133	770K	4B
1393/12/12	5,249	5,157	5,289	5,257	3.18	2,777	3M	14B
1393/12/11	5,220	5,088	5,270	5,095	(2.08)	252	968K	5B
1393/12/10	5,100	5,100	5,260	5,203	1.25	2,573	639K	3B
1393/12/09	5,258	5,070	5,258	5,139	(0.19)	58	98K	503M
1393/12/06	5,299	5,100	5,310	5,149	(1.64)	80	108K	554M
1393/12/05	5,300	5,151	5,457	5,235	(0.81)	53	101K	529M
1393/12/04	5,549	5,203	5,549	5,278	(1.35)	41	37K	194M
1393/12/03	5,570	5,310	5,570	5,350	(4.28)	92	131K	698M
1393/12/02	5,499	5,420	5,678	5,589	3.18	191	233K	1B
1393/11/29	5,279	5,200	5,452	5,417	4.31	329	625K	3B
1393/11/28	5,150	5,101	5,295	5,193	(0.35)	128	178K	927M
1393/11/27	5,289	5,111	5,300	5,211	(0.89)	125	203K	1B
1393/11/26	5,200	5,113	5,319	5,258	(0.44)	85	246K	1B
1393/11/25	5,295	5,200	5,434	5,281	2.03	184	904K	5B
1393/11/21	5,450	5,083	5,350	5,176	(3.25)	235	761K	4B
1393/11/20	5,400	5,299	5,402	5,350	(4.07)	45	49K	265M
1393/11/19	5,490	5,401	5,600	5,577	(0.68)	272	1M	7B
1393/11/18	5,559	5,450	5,672	5,615	3.94	360	682K	4B
1393/11/15	5,260	5,251	5,580	5,402	0.99	218	451K	2B
1393/11/14	5,176	5,176	5,400	5,349	1.42	226	570K	3B
1393/11/13	5,300	5,200	5,448	5,274	(3.19)	148	199K	1B
1393/11/12	5,686	5,301	5,686	5,448	(2.19)	158	243K	1B
1393/11/11	5,400	5,400	5,602	5,570	4.39	1,238	685K	4B
1393/11/08	5,123	5,123	5,430	5,336	3.07	278	382K	2B
1393/11/07	4,870	4,870	5,290	5,177	1.63	346	2M	8B
1393/11/06	5,200	5,063	5,200	5,094	(4.41)	63	116K	592M
1393/11/05	5,225	5,222	5,680	5,329	(3.04)	313	467K	2B
1393/11/04	5,522	5,432	5,750	5,496	(3.87)	203	377K	2B
1393/11/01	5,730	5,710	5,900	5,717	(4.88)	37	43K	243M
1393/10/30	6,090	5,800	6,142	6,010	2.74	372	466K	3B
1393/10/29	5,780	5,580	6,010	5,850	0.69	441	991K	6B
1393/10/28	6,003	5,771	6,276	5,810	(4.35)	263	517K	3B
1393/10/27	6,050	6,001	6,621	6,074	(3.83)	273	579K	4B
1393/10/24	6,316	6,316	6,316	6,316	(4.99)	32	53K	333M
1393/10/23	7,100	6,543	7,100	6,648	(3.47)	67	75K	497M
1393/10/22	6,795	6,680	6,897	6,887	4.84	1,316	2M	11B
1393/10/21	6,302	6,300	6,575	6,569	4.90	979	3M	18B
1393/10/20	6,272	6,026	6,272	6,262	4.82	187	306K	2B
1393/10/17	5,760	5,480	6,036	5,974	3.91	165	312K	2B
1393/10/16	5,850	5,681	6,000	5,749	(3.86)	75	139K	797M
1393/10/15	6,000	5,790	6,000	5,980	(0.42)	67	262K	2B
1393/10/14	5,950	5,910	6,129	6,005	(1.8)	35	29K	173M
1393/10/13	5,903	5,903	6,199	6,115	(1.04)	12	2K	10M
1393/10/10	6,200	6,003	6,250	6,179	1.59	81	79K	490M
1393/10/09	5,825	5,755	6,150	6,082	2.39	259	867K	5B
1393/10/08	6,011	5,851	6,256	5,940	(3.12)	58	69K	409M
1393/10/07	6,300	6,100	6,300	6,131	0.18	69	111K	681M
1393/10/06	6,275	6,053	6,275	6,120	(0.05)	44	34K	208M
1393/10/03	6,235	6,000	6,243	6,123	1.37	166	290K	2B
1393/10/01	6,040	6,040	6,040	6,040	4.99	107	289K	2B
1393/09/29	5,479	5,457	5,796	5,753	4.22	105	194K	1B
1393/09/26	5,750	5,422	5,800	5,520	(3.0)	77	134K	741M
1393/09/25	5,886	5,600	5,886	5,691	0.69	60	56K	320M
1393/09/24	5,720	5,643	5,763	5,652	(4.83)	250	548K	3B
1393/09/23	5,972	5,933	6,001	5,939	(4.9)	163	307K	2B
1393/09/19	6,675	6,133	6,675	6,245	(3.12)	124	230K	1B
1393/09/18	6,453	6,353	6,453	6,446	4.88	240	552K	4B
1393/09/17	6,080	6,061	6,499	6,146	(3.65)	270	468K	3B
1393/09/16	6,410	6,376	6,410	6,379	(4.95)	38	75K	481M
1393/09/15	7,086	6,677	7,086	6,711	(4.51)	39	43K	290M
1393/09/12	7,540	6,930	7,540	7,028	(3.65)	48	42K	295M
1393/09/11	7,400	7,150	7,638	7,294	(2.42)	72	63K	458M
1393/09/10	7,550	7,458	8,120	7,475	(4.78)	107	129K	967M
1393/09/09	8,255	7,843	8,255	7,850	(4.91)	22	14K	110M
1393/09/08	8,220	8,000	8,470	8,255	(1.42)	123	139K	1B
1393/09/05	8,400	8,101	8,500	8,374	1.60	71	54K	455M
1393/09/04	7,960	7,921	8,600	8,242	(1.14)	478	956K	8B
1393/09/03	8,500	8,195	8,626	8,337	(3.35)	296	390K	3B
1393/09/02	8,769	8,358	9,180	8,626	(1.94)	246	275K	2B
1393/09/01	8,645	8,261	8,901	8,797	3.76	198	576K	5B
1393/08/28	8,686	8,310	8,686	8,478	2.47	242	463K	4B
1393/08/27	8,270	8,133	8,276	8,274	4.97	449	1M	9B
1393/08/26	7,690	7,383	7,906	7,882	4.67	350	693K	5B
1393/08/25	7,599	7,303	7,740	7,530	(1.35)	149	221K	2B
1393/08/24	7,700	7,303	7,740	7,633	3.54	151	290K	2B
1393/08/21	7,001	7,001	7,417	7,372	4.36	315	601K	4B
1393/08/20	7,145	7,000	7,145	7,064	(0.98)	160	142K	1B
1393/08/19	7,122	7,010	7,199	7,134	(0.78)	92	153K	1B
1393/08/18	7,119	7,112	7,230	7,190	2.09	107	196K	1B
1393/08/17	6,899	6,899	7,198	7,043	2.09	148	253K	2B
1393/08/14	7,070	6,686	7,070	6,899	0.63	133	291K	2B
1393/08/11	7,200	6,753	7,200	6,856	(3.55)	95	159K	1B
1393/08/10	7,000	6,955	7,270	7,108	2.61	122	213K	2B
1393/08/07	6,510	6,510	7,027	6,927	3.50	264	469K	3B
1393/08/06	6,850	6,600	6,850	6,693	(0.03)	76	41K	276M
1393/08/05	6,633	6,321	6,700	6,695	4.92	250	733K	5B
1393/08/04	6,231	6,231	6,540	6,381	(1.09)	50	46K	297M
1393/08/03	6,500	6,300	6,596	6,451	(1.33)	58	53K	340M
1393/07/30	6,401	6,401	6,784	6,538	(1.54)	184	329K	2B
1393/07/29	6,787	6,530	6,828	6,640	(2.38)	156	293K	2B
1393/07/28	6,800	6,410	6,830	6,802	4.57	390	855K	6B
1393/07/27	6,380	6,210	6,633	6,505	2.96	240	466K	3B
1393/07/26	6,150	6,150	6,400	6,318	1.87	110	154K	974M
1393/07/23	6,011	6,011	6,349	6,202	1.57	143	196K	1B
1393/07/22	6,031	6,031	6,199	6,106	0.88	100	95K	580M
1393/07/20	6,170	6,004	6,296	6,053	(4.22)	250	359K	2B
1393/07/19	6,113	6,113	6,350	6,320	0.70	144	77K	488M
1393/07/16	6,287	6,172	6,399	6,276	0.75	101	132K	830M
1393/07/15	6,260	6,112	6,349	6,229	(0.27)	121	97K	603M
1393/07/14	6,190	6,123	6,260	6,246	1.84	53	66K	410M
1393/07/12	6,398	6,030	6,398	6,133	(2.67)	72	106K	652M
1393/07/09	6,479	6,119	6,543	6,301	(2.17)	215	212K	1B
1393/07/08	6,350	6,233	6,543	6,441	3.35	347	372K	2B
1393/07/07	5,980	5,915	6,325	6,232	3.45	256	466K	3B
1393/07/06	6,011	5,976	6,150	6,024	(0.22)	92	127K	764M
1393/07/05	6,150	5,963	6,150	6,037	(2.42)	63	52K	314M
1393/07/02	6,320	6,053	6,400	6,187	(1.84)	124	154K	955M
1393/07/01	6,305	6,217	6,370	6,303	2.60	119	132K	832M
1393/06/31	5,929	5,929	6,167	6,143	4.58	299	964K	6B
1393/06/30	5,998	5,780	5,998	5,874	(0.91)	74	98K	578M
1393/06/29	6,206	5,780	6,230	5,928	(2.56)	182	389K	2B
1393/06/26	6,160	6,027	6,304	6,084	(4.1)	136	179K	1B
1393/06/25	6,650	6,260	6,650	6,344	(1.69)	66	127K	805M
1393/06/24	6,450	6,306	6,640	6,453	0.08	61	89K	571M
1393/06/23	6,391	6,380	6,780	6,448	(3.98)	106	110K	711M
1393/06/22	6,672	6,623	6,895	6,715	(3.67)	47	38K	253M
1393/06/19	6,950	6,811	7,098	6,971	2.38	341	1M	9B
1393/06/18	6,899	6,660	6,899	6,809	(0.19)	150	450K	3B
1393/06/17	6,560	6,560	6,962	6,822	2.11	86	158K	1B
1393/06/16	6,560	6,537	6,800	6,681	(2.91)	142	227K	2B
1393/06/15	6,591	6,554	7,100	6,881	(0.25)	316	613K	4B
1393/06/12	6,999	6,752	7,040	6,898	1.92	545	979K	7B
1393/06/11	6,750	6,700	6,769	6,768	4.98	300	922K	6B
1393/06/10	6,250	6,250	6,466	6,447	4.68	309	677K	4B
1393/06/09	6,110	5,974	6,180	6,159	1.67	96	93K	570M
1393/06/08	6,020	5,921	6,249	6,058	(2.45)	44	58K	354M
1393/06/05	6,300	6,085	6,300	6,210	(0.11)	49	73K	455M
1393/06/04	6,299	6,150	6,389	6,217	(0.03)	131	234K	1B
1393/06/03	6,053	5,887	6,298	6,219	3.48	303	421K	3B
1393/06/02	6,000	5,766	6,130	6,010	(0.27)	154	266K	2B
1393/06/01	5,950	5,855	6,167	6,026	(1.31)	135	225K	1B
1393/05/29	6,026	5,953	6,280	6,106	0.31	186	377K	2B
1393/05/28	6,128	5,823	6,287	6,087	0.46	166	340K	2B
1393/05/27	6,339	5,966	6,379	6,059	(3.52)	296	499K	3B
1393/05/26	6,140	6,140	6,331	6,280	4.15	790	2M	10B
1393/05/25	6,030	6,010	6,030	6,030	5.00	494	1M	9B
1393/05/22	5,640	5,550	5,802	5,743	3.93	276	483K	3B
1393/05/21	5,600	5,501	5,600	5,526	(0.72)	114	103K	571M
1393/05/20	5,650	5,544	5,650	5,566	(1.22)	95	132K	736M
1393/05/19	5,561	5,510	5,700	5,635	(0.19)	107	312K	2B
1393/05/18	5,654	5,561	5,725	5,646	(0.14)	125	481K	3B
1393/05/15	5,523	5,523	5,750	5,654	0.57	51	38K	216M
1393/05/14	5,570	5,570	5,720	5,622	(2.24)	66	73K	408M
1393/05/13	5,660	5,657	5,820	5,751	2.40	101	104K	600M
1393/05/12	5,612	5,599	5,650	5,616	(1.07)	97	167K	935M
1393/05/11	5,590	5,590	5,778	5,677	(0.28)	92	135K	767M
1393/05/06	5,611	5,611	5,769	5,693	0.94	75	86K	488M
1393/05/05	5,507	5,507	5,746	5,640	1.27	86	82K	462M
1393/05/04	5,601	5,500	5,785	5,569	(3.5)	105	99K	553M
1393/05/01	5,809	5,611	5,885	5,771	(0.12)	220	391K	2B
1393/04/31	5,490	5,490	5,803	5,778	4.54	240	363K	2B
1393/04/30	5,420	5,413	5,690	5,527	(0.47)	139	209K	1B
1393/04/29	5,780	5,516	5,780	5,553	(3.33)	112	200K	1B
1393/04/25	5,550	5,550	5,870	5,744	0.86	261	384K	2B
1393/04/24	5,897	5,542	5,897	5,695	(1.93)	273	300K	2B
1393/04/23	5,500	5,500	5,811	5,807	4.91	419	725K	4B
1393/04/22	5,800	5,445	5,800	5,535	(3.4)	220	295K	2B
1393/04/21	5,985	5,612	5,998	5,730	(2.98)	301	388K	2B
1393/04/18	6,180	5,876	6,180	5,906	(4.51)	456	830K	5B
1393/04/17	6,177	6,022	6,250	6,185	1.68	312	442K	3B
1393/04/16	6,082	6,070	6,298	6,083	(4.79)	303	627K	4B
1393/04/15	6,415	6,341	6,415	6,389	(4.27)	40	41K	264M
1393/04/14	6,183	6,183	6,770	6,674	2.93	268	385K	3B
1393/04/11	6,350	6,301	6,578	6,484	3.48	250	374K	2B
1393/04/10	5,989	5,900	6,330	6,266	3.93	216	297K	2B
1393/04/09	5,990	5,990	6,379	6,029	(4.38)	310	757K	5B
1393/04/08	6,303	6,303	6,400	6,305	(4.96)	232	292K	2B
1393/04/07	6,604	6,572	6,899	6,634	(4.09)	40	28K	186M
1393/04/04	7,170	6,687	7,379	6,917	(1.72)	566	827K	6B
1393/04/03	6,908	6,800	7,063	7,038	4.62	161	190K	1B
1393/04/02	6,246	6,246	6,902	6,727	2.33	930	1M	9B
1393/04/01	6,574	6,574	6,574	6,574	(4.99)	9	13K	88M
1393/03/31	6,932	6,899	6,990	6,919	(4.72)	107	96K	662M
1393/03/28	7,214	7,021	7,600	7,262	0.23	598	603K	4B
1393/01/30	7,500	7,319	7,500	7,345	(4.66)	165	239K	2B
1393/01/27	7,635	7,350	7,950	7,704	0.90	1,093	1M	9B
1393/01/26	7,557	7,557	8,070	7,635	(4.01)	2,684	3M	21B
1393/01/25	7,954	7,954	7,954	7,954	(4.99)	15	18K	142M
1393/01/24	8,690	8,166	8,690	8,372	(2.59)	613	380K	3B
1393/01/23	8,577	8,100	8,722	8,595	3.47	15,341	7M	60B
1393/01/20	8,307	8,307	8,307	8,307	4.99	1,707	774K	6B
1393/01/19	7,912	7,912	7,912	7,912	4.99	389	144K	1B
1393/01/18	7,536	7,536	7,536	7,536	4.99	575	172K	1B
1393/01/17	7,178	7,178	7,178	7,178	4.99	356	84K	603M
1393/01/16	6,837	6,837	6,837	6,837	4.99	126	28K	188M
1393/01/11	6,512	6,512	6,512	6,512	5.00	74	16K	103M
1393/01/10	6,202	6,202	6,202	6,202	4.99	134	28K	175M
1393/01/09	5,907	5,907	5,907	5,907	4.99	251	55K	326M
1393/01/06	5,626	5,626	5,626	5,626	4.98	307	87K	487M
1393/01/05	5,359	5,359	5,359	5,359	5.00	200	78K	419M
1392/12/28	5,104	5,104	5,104	5,104	5.00	409	92K	469M
1392/12/27	4,861	4,861	4,861	4,861	4.99	74	18K	87M
1392/12/26	4,630	4,630	4,630	4,630	4.99	40	9K	40M
1392/12/25	4,410	4,410	4,410	4,410	5.00	39	9K	40M
1392/12/24	4,200	4,200	4,200	4,200	320.00	16,767	7M	29B