Name: سایپا دیزل
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سایپا دیزل
خکاوه(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	925	912	935	922	0.88	1,807	598M	552B
1405/06/24	920	891	929	914	1.11	1,451	447M	408B
1405/06/23	904	904	918	904	(2.9)	705	419M	379B
1405/06/22	947	907	947	931	1.20	1,658	628M	584B
1405/06/21	900	900	922	920	2.68	1,718	657M	604B
1405/06/18	909	876	925	896	(0.78)	2,849	1B	1T
1405/06/17	931	898	931	903	(2.38)	3,220	991M	895B
1405/06/16	905	905	933	925	1.98	1,882	487M	451B
1405/06/15	948	902	948	907	(2.37)	2,417	693M	629B
1405/06/14	930	911	967	929	(1.06)	2,628	728M	677B
1405/06/11	939	936	966	939	(2.59)	1,048	430M	404B
1405/06/09	966	939	966	964	2.77	707	280M	270B
1405/06/08	939	925	940	938	2.74	449	122M	114B
1405/06/07	939	925	940	938	2.74	449	122M	114B
1405/06/04	913	901	913	913	2.93	493	164M	149B
1405/06/03	859	859	898	887	1.72	1,953	500M	444B
1405/06/02	866	835	877	872	2.35	1,990	633M	552B
1405/06/01	859	830	859	852	2.16	3,642	1B	912B
1405/05/31	834	829	834	834	2.96	866	298M	249B
1405/05/28	810	808	833	810	(2.64)	1,410	496M	402B
1405/05/27	850	828	853	832	(2.46)	1,981	716M	596B
1405/05/26	848	842	855	853	2.65	1,562	526M	449B
1405/05/25	815	792	835	831	2.47	1,261	398M	331B
1405/05/24	825	809	831	811	(2.64)	1,113	365M	296B
1405/05/21	842	809	855	833	0.0	1,786	539M	449B
1405/05/20	842	809	855	833	0.0	1,786	539M	449B
1405/05/19	794	794	842	833	1.83	1,963	797M	664B
1405/05/18	861	815	861	818	(2.62)	1,241	532M	436B
1405/05/17	821	821	843	840	2.56	2,286	1B	849B
1405/05/14	819	819	819	819	2.89	585	325M	266B
1405/05/13	796	796	796	796	2.98	178	76M	60B
1405/05/12	796	796	796	796	2.98	178	76M	60B
1405/05/11	773	773	773	773	2.93	156	40M	31B
1405/05/10	752	740	752	751	2.74	803	385M	289B
1405/05/07	708	708	750	731	0.27	2,447	1B	731B
1405/05/06	729	729	729	729	2.97	114	59M	43B
1405/04/15	701	689	726	708	(0.28)	1,805	667M	472B
1405/04/14	701	689	726	708	(0.28)	1,805	667M	472B
1405/04/13	701	689	726	708	(0.28)	1,805	667M	472B
1405/04/10	701	689	726	708	(0.28)	1,808	668M	473B
1405/04/09	710	698	710	710	2.90	1,255	673M	478B
1405/04/08	690	690	690	690	2.99	242	71M	49B
1405/04/07	670	644	682	670	1.06	2,340	1B	730B
1405/04/06	664	645	664	663	2.79	726	304M	201B
1405/04/03	645	645	645	645	2.87	186	25M	16B
1405/04/01	625	625	628	627	2.79	778	292M	183B
1405/03/27	611	585	615	610	2.01	1,411	333M	203B
1405/03/26	611	577	611	598	0.67	3,175	800M	478B
1405/03/25	594	594	594	594	2.95	111	7M	4B
1405/03/24	577	573	577	577	2.85	1,146	373M	215B
1405/03/23	561	561	561	561	2.94	67	5M	3B
1405/03/20	545	530	545	545	2.83	1,929	532M	290B
1405/03/19	530	528	530	530	2.91	1,533	464M	246B
1405/03/18	515	515	515	515	(2.83)	70	17M	9B
1405/03/17	527	527	530	530	2.91	1,414	378M	200B
1405/03/16	515	512	530	515	(2.28)	1,606	400M	206B
1405/03/13	527	527	530	527	(2.95)	244	55M	29B
1405/03/12	550	541	553	543	(2.51)	1,546	362M	197B
1405/03/11	580	550	580	559	(1.24)	2,417	615M	344B
1405/03/10	566	560	566	566	2.91	1,019	249M	141B
1405/03/09	550	550	550	550	3.00	98	19M	10B
1405/03/06	521	520	548	534	(0.37)	2,013	461M	246B
1405/03/05	521	520	548	534	(0.37)	2,013	461M	246B
1405/03/04	540	525	540	536	2.10	1,021	252M	135B
1405/03/03	525	525	525	525	2.94	72	14M	7B
1405/03/02	509	508	510	510	2.82	541	147M	75B
1405/02/30	501	488	502	496	1.64	1,248	311M	154B
1404/12/04	492	483	492	488	2.09	391	96M	47B
1404/12/02	478	478	478	478	(2.85)	85	23M	11B
1404/11/29	516	491	516	492	(2.77)	1,306	335M	165B
1404/11/28	512	495	515	506	0.60	511	94M	48B
1404/11/27	499	493	519	503	(0.98)	950	213M	107B
1404/11/26	508	508	508	508	(2.87)	252	69M	35B
1404/11/25	529	501	529	523	1.75	1,447	363M	190B
1404/11/21	498	493	520	514	1.78	1,658	365M	187B
1404/11/20	505	505	506	505	(2.88)	164	39M	20B
1404/11/19	538	508	538	520	(0.57)	1,478	357M	186B
1404/11/18	517	516	525	523	2.55	655	144M	76B
1404/11/14	517	510	524	510	(2.86)	1,175	328M	168B
1404/11/13	523	516	533	525	1.35	1,718	374M	196B
1404/11/12	518	518	530	518	(3.0)	1,739	451M	234B
1404/11/11	539	533	539	534	(2.73)	465	133M	71B
1404/11/08	549	549	550	549	(2.83)	834	211M	116B
1404/11/07	565	565	565	565	(2.92)	149	35M	20B
1404/11/06	582	582	582	582	(2.84)	74	16M	9B
1404/11/05	599	599	599	599	(2.92)	84	14M	9B
1404/11/04	616	616	631	617	(2.83)	358	99M	61B
1404/11/01	618	618	639	635	2.25	3,774	902M	573B
1404/10/30	623	618	644	621	(2.51)	2,859	637M	396B
1404/10/29	650	625	658	637	(1.09)	1,453	305M	195B
1404/10/28	676	639	676	644	(2.13)	3,632	833M	537B
1404/10/24	658	658	658	658	(2.95)	98	24M	16B
1404/10/23	691	656	694	678	0.59	3,616	925M	628B
1404/10/22	670	670	700	674	(2.32)	4,267	1B	745B
1404/10/21	690	690	690	690	(2.95)	115	20M	14B
1404/10/20	711	711	711	711	(2.87)	61	13M	9B
1404/10/17	758	728	758	732	(2.4)	483	97M	71B
1404/10/16	741	733	754	750	2.32	3,196	725M	544B
1404/10/15	727	727	759	733	(2.14)	5,466	1B	948B
1404/10/14	749	749	749	749	(2.98)	107	29M	21B
1404/10/08	801	771	801	772	(2.77)	1,616	389M	300B
1404/10/07	790	776	796	794	2.72	1,963	429M	340B
1404/10/06	774	760	774	773	2.79	2,900	756M	584B
1404/10/03	752	752	752	752	2.87	717	134M	101B
1404/10/02	705	705	732	731	2.81	1,796	371M	271B
1404/10/01	690	685	715	711	2.30	3,190	739M	526B
1404/09/30	706	684	720	695	(1.42)	3,956	900M	625B
1404/09/29	704	695	706	705	2.77	751	181M	128B
1404/09/26	658	658	687	686	2.85	2,194	548M	376B
1404/09/25	668	652	668	667	2.77	4,853	1B	886B
1404/09/24	649	649	649	649	2.85	187	34M	22B
1404/09/23	634	603	634	631	2.44	1,520	374M	236B
1404/09/22	608	607	616	616	2.84	1,248	323M	199B
1404/09/19	589	582	602	599	2.39	1,575	365M	219B
1404/09/18	571	571	592	585	1.74	1,091	223M	131B
1404/09/17	589	565	589	575	(1.2)	1,499	309M	177B
1404/09/16	601	576	607	582	(1.85)	1,317	249M	145B
1404/09/15	593	593	593	593	2.95	224	51M	30B
1404/09/09	595	575	595	576	(2.7)	1,288	244M	141B
1404/09/08	595	591	604	592	(2.79)	858	212M	125B
1404/09/05	621	607	626	609	(2.56)	613	121M	74B
1404/09/04	620	605	627	625	2.63	1,379	282M	176B
1404/09/02	609	602	609	609	2.87	579	115M	70B
1404/09/01	579	570	596	592	2.25	844	152M	90B
1404/08/28	591	565	591	579	0.52	995	158M	91B
1404/08/27	583	574	590	576	(2.54)	736	139M	80B
1404/08/26	613	583	617	591	(1.66)	1,708	349M	206B
1404/08/25	589	589	609	601	0.84	1,021	183M	110B
1404/08/24	612	588	612	596	(0.67)	829	135M	80B
1404/08/21	599	599	611	600	(2.76)	1,061	200M	120B
1404/08/20	620	616	630	617	(2.83)	1,390	322M	199B
1404/08/19	635	635	635	635	(2.91)	91	23M	14B
1404/08/18	654	654	655	654	(2.97)	105	22M	15B
1404/08/17	699	660	699	674	(0.88)	1,063	202M	136B
1404/08/14	651	651	683	680	2.41	1,523	321M	218B
1404/08/13	656	634	667	664	2.47	1,610	369M	245B
1404/08/12	643	632	651	648	2.37	1,427	289M	187B
1404/08/11	630	627	646	633	(1.86)	985	138M	87B
1404/08/10	647	623	658	645	0.94	1,239	224M	145B
1404/08/07	658	636	658	639	(2.44)	1,590	301M	192B
1404/08/06	662	649	683	655	(2.09)	1,718	340M	223B
1404/08/05	669	657	669	669	2.92	443	112M	75B
1404/07/26	644	642	650	650	2.85	732	143M	93B
1404/07/23	639	631	639	632	(2.77)	829	181M	115B
1404/07/22	640	631	666	650	0.46	1,456	269M	175B
1404/07/21	664	630	667	647	(0.31)	1,871	304M	197B
1404/07/20	650	637	650	649	2.69	1,081	278M	181B
1404/07/19	627	618	633	632	2.76	748	157M	99B
1404/07/16	602	596	619	615	2.33	1,691	379M	233B
1404/07/15	584	584	603	601	2.56	1,092	221M	133B
1404/07/14	597	579	607	586	(1.68)	1,771	338M	198B
1404/07/13	622	588	622	596	(1.65)	2,330	504M	300B
1404/07/12	588	588	623	606	0.0	2,425	553M	335B
1404/07/09	597	597	597	606	(1.46)	62	17M	10B
1404/07/08	609	606	629	615	(1.44)	685	129M	79B
1404/07/07	618	611	625	624	2.80	2,200	469M	293B
1404/07/06	607	607	607	607	2.88	611	170M	103B
1404/07/01	590	590	599	590	(2.96)	367	116M	69B
1404/06/31	606	606	630	608	(2.56)	1,771	353M	214B
1404/06/30	607	607	607	624	(0.16)	10	1M	890M
1404/06/29	608	608	608	625	(0.16)	9	1M	647M
1404/06/26	613	613	613	626	(0.79)	52	8M	5B
1404/06/25	631	631	641	631	(2.92)	627	143M	90B
1404/06/24	650	634	671	650	(0.46)	4,137	974M	633B
1404/06/23	653	653	653	653	(2.97)	539	166M	108B
1404/06/22	657	657	657	673	(0.59)	32	5M	4B
1404/06/18	677	677	677	677	(2.87)	131	44M	30B
1404/06/17	697	697	697	697	(2.92)	256	57M	40B
1404/06/16	705	705	705	718	(1.1)	47	11M	7B
1404/06/15	705	705	705	726	0.0	1	70K	49M
1404/06/12	716	716	716	726	(1.63)	75	15M	11B
1404/06/11	723	723	723	738	(0.94)	49	8M	6B
1404/06/09	726	726	726	745	(0.4)	26	4M	3B
1404/06/08	727	727	727	748	(0.13)	11	1M	1B
1404/06/05	727	727	727	749	0.0	5	385K	280M
1404/06/04	749	749	749	749	(4.95)	9	1M	840M
1404/06/03	766	766	766	788	(0.13)	7	1M	1B
1404/05/29	766	766	766	789	0.0	1	70K	54M
1404/05/28	766	766	766	789	0.0	3	138K	105M
1404/05/27	767	767	767	789	(0.13)	8	929K	713M
1404/05/26	782	782	782	790	(1.99)	75	16M	13B
1404/05/25	782	782	782	806	0.0	2	193K	151M
1404/05/21	782	782	782	806	0.0	3	198K	155M
1404/05/20	783	783	783	806	(0.12)	4	610K	478M
1404/05/19	783	783	783	807	0.0	2	169K	132M
1404/05/15	784	784	784	807	(0.12)	11	1M	927M
1404/05/13	784	784	784	808	0.0	4	160K	126M
1404/05/12	776	776	776	808	(0.98)	26	5M	4B
1404/05/11	792	792	792	816	0.0	2	186K	147M
1404/05/08	794	794	794	816	(0.24)	8	2M	1B
1404/05/07	794	794	794	818	0.0	1	128K	102M
1404/05/06	794	794	794	818	0.0	1	90	71K
1404/05/05	795	795	795	818	(0.12)	3	528K	420M
1404/05/04	799	799	799	819	(0.49)	16	4M	3B
1404/05/01	800	800	800	823	(0.12)	8	1M	959M
1404/04/25	804	804	804	824	(0.48)	24	4M	3B
1404/04/24	814	814	814	828	(1.31)	34	11M	9B
1404/04/23	817	817	817	839	(0.36)	18	3M	2B
1404/04/16	820	820	820	842	(2.43)	72	11M	9B
1404/04/11	841	841	841	863	(0.35)	25	3M	2B
1404/04/10	841	841	841	866	(0.12)	2	560K	471M
1404/04/09	841	841	841	867	0.0	3	185K	156M
1404/04/08	841	841	841	867	0.0	1	95K	80M
1404/04/07	842	842	842	867	(0.12)	7	909K	765M
1404/03/21	899	859	900	868	(1.92)	841	116M	101B
1404/03/20	883	883	907	885	(2.75)	782	156M	138B
1404/03/19	920	907	920	910	(2.67)	167	20M	18B
1404/03/18	928	927	960	935	(2.09)	480	76M	71B
1404/03/13	987	954	987	955	(2.85)	653	119M	114B
1404/03/12	988	961	990	983	2.18	1,472	229M	225B
1404/03/11	967	946	970	962	2.12	2,002	349M	336B
1404/03/10	942	927	942	942	2.95	1,512	385M	362B
1404/03/07	898	877	920	915	2.35	833	163M	149B
1404/03/06	901	876	921	894	(0.89)	834	117M	104B
1404/03/05	910	879	929	902	(0.44)	886	113M	102B
1404/03/04	887	883	937	906	(0.44)	1,524	248M	225B
1404/03/03	905	871	921	910	1.68	1,236	192M	175B
1404/02/31	895	895	895	895	(2.93)	210	32M	28B
1404/02/30	937	884	938	922	1.21	2,557	485M	447B
1404/02/29	910	906	935	911	(2.36)	2,217	429M	391B
1404/02/28	958	915	967	933	(1.06)	2,076	316M	295B
1404/02/27	949	910	949	943	2.28	3,213	609M	574B
1404/02/24	922	922	922	922	2.90	558	120M	110B
1404/02/23	896	896	896	896	2.99	209	25M	23B
1404/02/22	878	878	878	870	1.99	134	16M	14B
1404/02/21	840	826	854	853	2.77	1,799	407M	347B
1404/02/20	828	820	852	830	(1.78)	1,478	273M	227B
1404/02/17	847	831	847	845	2.67	1,466	244M	206B
1404/02/16	818	794	842	823	0.61	2,897	483M	398B
1404/02/15	849	811	854	818	(2.15)	1,775	288M	235B
1404/02/14	830	830	854	836	(2.22)	2,352	386M	322B
1404/02/13	855	855	867	855	(2.95)	487	104M	89B
1404/02/10	890	851	902	881	0.46	3,892	614M	541B
1404/02/09	890	864	900	877	(8.55)	5,087	856M	750B
1404/02/03	942	942	942	959	(1.24)	163	13M	12B
1404/02/02	956	956	956	971	(1.42)	187	14M	14B
1404/02/01	985	985	1,000	985	(2.96)	3,500	336M	331B
1404/01/31	1,015	1,015	1,015	1,015	52.63	907	139M	141B
1403/12/26	14,060	13,970	14,390	14,060	(2.36)	1,552	22M	304B
1403/12/25	14,540	14,210	14,540	14,400	1.69	415	8M	122B
1403/12/22	14,220	13,640	14,220	14,160	2.53	2,851	57M	811B
1403/12/21	13,810	13,810	13,810	13,810	2.98	127	2M	24B
1403/12/20	13,410	13,410	13,410	13,410	3.00	118	3M	38B
1403/12/19	13,020	13,020	13,020	13,020	2.92	113	2M	24B
1403/12/18	12,650	12,650	12,650	12,650	2.93	131	3M	35B
1403/12/15	12,380	12,020	12,760	12,290	(0.81)	918	14M	175B
1403/12/14	12,300	12,030	12,650	12,390	0.81	668	6M	79B
1403/12/13	12,290	12,290	12,410	12,290	(3.0)	391	7M	84B
1403/12/12	12,840	12,400	12,920	12,670	0.56	590	6M	77B
1403/12/11	12,590	12,590	12,820	12,600	(2.85)	962	17M	211B
1403/12/08	13,000	12,940	13,180	12,970	(2.7)	201	3M	38B
1403/12/07	13,560	12,780	13,560	13,330	1.21	1,048	16M	211B
1403/12/06	13,050	12,940	13,200	13,170	2.73	195	3M	40B
1403/12/05	12,770	12,770	13,120	12,820	(2.58)	1,849	32M	412B
1403/12/04	12,820	12,820	12,820	13,160	(0.38)	26	201K	3B
1403/12/01	13,010	13,010	13,010	13,210	(1.49)	47	720K	9B
1403/11/30	13,110	13,110	13,110	13,410	(0.74)	39	338K	4B
1403/11/29	13,510	13,510	13,510	13,510	(2.95)	95	3M	45B
1403/11/28	13,570	13,570	13,570	13,920	(0.43)	21	219K	3B
1403/11/27	13,620	13,620	13,620	13,980	(0.43)	12	196K	3B
1403/11/23	13,780	13,780	13,780	14,040	(1.13)	30	517K	7B
1403/11/21	14,060	13,920	14,720	14,200	(1.05)	547	8M	119B
1403/11/17	14,700	13,900	14,700	14,350	0.21	1,129	12M	173B
1403/11/16	14,320	14,310	14,320	14,320	2.95	178	2M	30B
1403/11/15	13,380	13,380	14,060	13,910	1.83	603	6M	90B
1403/11/14	13,650	13,650	13,960	13,660	(2.91)	1,099	16M	218B
1403/11/13	14,110	14,040	14,420	14,070	(2.76)	148	2M	24B
1403/11/10	14,980	14,450	14,980	14,470	(2.82)	260	2M	34B
1403/11/08	14,860	14,790	15,270	14,890	(2.3)	345	3M	50B
1403/11/07	14,760	14,760	15,320	15,240	2.42	758	7M	110B
1403/11/06	14,860	14,650	15,070	14,880	(0.93)	123	768K	11B
1403/11/01	15,550	14,860	15,670	15,020	(1.89)	548	6M	84B
1403/10/30	15,270	15,270	15,680	15,310	(2.73)	1,130	14M	211B
1403/10/29	16,100	15,730	16,100	15,740	(2.9)	203	3M	48B
1403/10/26	16,260	16,120	16,810	16,210	(2.41)	1,091	12M	202B
1403/10/24	16,590	16,590	16,910	16,610	(2.87)	1,264	16M	267B
1403/10/23	16,990	16,990	16,990	17,100	(2.34)	83	888K	15B
1403/10/22	18,000	17,370	18,110	17,510	(2.18)	953	11M	194B
1403/10/19	18,090	17,680	18,250	17,900	0.34	1,324	12M	209B
1403/10/18	17,640	17,380	18,080	17,840	1.25	1,291	11M	204B
1403/10/17	17,700	17,580	18,000	17,620	(2.76)	1,446	22M	389B
1403/10/16	18,290	17,660	18,580	18,120	(0.33)	1,137	10M	176B
1403/10/15	18,470	17,890	18,750	18,180	(1.41)	2,129	26M	477B
1403/10/12	18,560	18,320	18,960	18,440	(2.33)	328	4M	69B
1403/10/09	19,800	18,750	19,800	18,880	(2.28)	956	12M	231B
1403/10/08	19,350	18,970	19,350	19,320	2.82	1,145	20M	382B
1403/10/05	18,840	18,130	18,840	18,790	2.68	1,663	27M	514B
1403/10/04	18,300	18,300	18,300	18,300	2.98	162	3M	53B
1403/10/03	17,790	17,790	17,790	17,770	2.84	101	1M	20B
1403/10/02	17,080	16,760	17,780	17,280	0.06	894	13M	222B
1403/10/01	17,250	16,880	17,310	17,270	2.74	649	8M	142B
1403/09/28	16,810	16,810	17,100	16,810	(2.94)	540	12M	199B
1403/09/27	17,100	17,100	17,100	17,320	(1.7)	58	666K	11B
1403/09/26	17,690	17,610	17,990	17,620	(2.92)	667	11M	187B
1403/09/25	18,400	17,540	18,620	18,150	0.39	1,100	14M	248B
1403/09/24	18,060	18,000	18,090	18,080	2.90	252	5M	88B
1403/09/21	17,680	17,360	17,920	17,570	(1.79)	779	7M	129B
1403/09/20	18,740	17,750	18,740	17,890	(2.19)	869	16M	277B
1403/09/19	18,060	18,060	18,410	18,290	2.29	644	7M	124B
1403/09/18	17,900	17,820	18,270	17,880	(2.67)	558	7M	119B
1403/09/17	18,630	17,860	18,630	18,370	1.55	803	9M	167B
1403/09/14	17,370	17,370	18,390	18,090	1.29	703	10M	188B
1403/09/13	18,770	17,690	18,770	17,860	(2.03)	1,312	15M	264B
1403/09/12	17,930	17,600	18,240	18,230	2.94	268	5M	83B
1403/09/11	17,620	17,440	18,370	17,710	(1.45)	558	5M	92B
1403/09/10	18,450	17,480	18,450	17,970	0.28	614	7M	124B
1403/09/07	17,410	16,990	17,990	17,920	2.58	555	7M	120B
1403/09/06	17,800	16,780	17,800	17,470	1.04	1,023	16M	277B
1403/09/05	17,290	17,270	17,290	17,290	2.98	230	4M	72B
1403/09/04	16,590	16,590	16,810	16,790	2.82	160	2M	36B
1403/09/03	15,970	15,970	16,800	16,330	(0.79)	770	8M	125B
1403/08/30	16,440	16,310	16,940	16,460	(2.08)	558	6M	100B
1403/08/29	17,350	16,350	17,350	16,810	(0.24)	1,267	17M	287B
1403/08/28	16,820	16,500	16,900	16,850	2.68	193	2M	38B
1403/08/27	16,420	16,200	16,420	16,410	2.88	1,031	25M	403B
1403/08/26	15,950	15,950	15,950	15,950	2.97	83	2M	31B
1403/08/23	15,220	15,220	16,160	15,490	(1.27)	2,058	34M	528B
1403/08/22	15,480	15,480	15,480	15,690	(1.63)	65	657K	10B
1403/08/21	15,950	15,950	15,950	15,950	(2.98)	192	6M	89B
1403/08/20	16,430	16,430	16,930	16,440	(2.89)	746	21M	352B
1403/08/12	16,520	16,520	16,520	16,930	(0.59)	9	220K	4B
1403/08/09	16,580	16,580	16,580	17,030	(0.35)	13	144K	2B
1403/08/08	16,610	16,610	16,610	17,090	(0.18)	9	74K	1B
1403/08/01	16,610	16,610	16,610	17,120	0.0	2	7K	116M
1403/07/30	16,610	16,610	16,610	17,120	0.0	1	5K	91M
1403/07/29	16,430	16,430	16,430	17,120	(0.98)	7	223K	4B
1403/07/28	16,780	16,780	16,780	17,290	0.0	1	3K	47M
1403/07/24	16,790	16,790	16,790	17,290	(0.06)	3	17K	282M
1403/07/22	16,800	16,800	16,800	17,300	(0.06)	5	27K	447M
1403/07/21	16,910	16,910	16,910	17,310	(0.69)	21	275K	5B
1403/07/18	17,300	17,300	17,300	17,430	(0.23)	14	272K	5B
1403/07/17	17,350	17,350	17,350	17,470	(0.29)	15	315K	5B
1403/07/16	17,350	17,350	17,350	17,520	0.0	2	16K	274M
1403/07/15	17,350	17,350	17,350	17,520	0.0	2	15K	260M
1403/07/14	17,350	17,350	17,350	17,520	0.0	1	3K	50M
1403/07/11	17,370	17,370	17,370	17,520	(0.11)	5	128K	2B
1403/07/10	17,400	17,400	17,400	17,540	(0.17)	28	209K	4B
1403/07/09	17,410	17,410	17,410	17,570	(0.06)	7	59K	1B
1403/07/08	17,420	17,420	17,420	17,580	(0.06)	7	76K	1B
1403/07/07	17,420	17,420	17,420	17,590	0.0	5	23K	401M
1403/07/04	17,640	17,120	18,150	17,590	(0.28)	1,141	16M	286B
1403/07/03	17,640	17,640	17,640	17,640	2.98	81	2M	34B
1403/07/02	17,210	17,210	17,210	17,130	2.51	74	1M	18B
1403/07/01	16,880	16,880	16,880	16,710	1.95	65	805K	14B
1403/06/28	16,390	16,390	16,390	16,390	2.95	67	2M	25B
1403/06/27	15,940	15,940	15,940	15,920	2.84	59	1M	21B
1403/06/26	15,490	15,490	15,490	15,480	2.93	77	1M	21B
1403/06/25	15,040	15,040	15,040	15,040	2.94	59	1M	21B
1403/06/19	14,100	14,100	14,620	14,610	2.89	307	5M	71B
1403/06/18	13,680	13,680	14,520	14,200	0.71	520	9M	121B
1403/06/17	14,110	13,970	14,110	14,100	(2.08)	116	1M	14B
1403/06/13	14,400	14,360	14,400	14,400	(1.71)	92	1M	17B
1403/06/11	15,020	14,440	15,020	14,650	(0.54)	306	4M	57B
1403/06/10	14,730	14,730	14,730	14,730	1.94	85	2M	23B
1403/06/07	14,190	14,190	14,470	14,450	1.83	170	2M	32B
1403/06/06	14,110	14,110	14,390	14,190	(1.39)	144	3M	36B
1403/06/05	14,320	14,320	14,700	14,390	(1.51)	326	4M	62B
1403/06/03	14,610	14,610	14,720	14,610	(1.95)	353	5M	77B
1403/05/31	14,620	14,620	14,620	14,900	(0.07)	8	60K	876M
1403/05/30	14,650	14,650	14,650	14,910	(0.2)	17	126K	2B
1403/05/29	15,150	14,870	15,400	14,940	(1.52)	131	2M	26B
1403/05/28	15,150	15,100	15,170	15,170	1.95	280	5M	70B
1403/05/27	14,840	14,840	15,150	14,880	(1.72)	298	6M	87B
1403/05/24	15,000	15,000	15,000	15,140	(0.07)	9	75K	1B
1403/05/23	15,000	15,000	15,000	15,150	0.0	2	25K	375M
1403/05/21	15,000	15,000	15,000	15,150	0.0	5	35K	530M
1403/05/20	15,010	15,010	15,010	15,150	(0.07)	8	64K	958M
1403/05/16	15,010	15,010	15,010	15,160	0.0	2	14K	203M
1403/05/15	15,020	15,020	15,020	15,160	(0.07)	3	70K	1B
1403/05/14	15,080	15,080	15,080	15,170	(0.39)	23	521K	8B
1403/05/13	14,820	14,820	14,820	15,230	(0.26)	17	127K	2B
1403/05/10	15,270	15,270	15,270	15,270	(2.99)	76	2M	34B
1403/05/09	15,660	15,660	15,660	15,740	(2.48)	94	1M	16B
1403/05/08	16,770	16,090	16,770	16,140	(2.65)	153	2M	28B
1403/05/06	16,170	16,170	16,600	16,580	2.85	305	2M	41B
1403/05/03	15,850	15,420	16,350	16,120	1.51	371	4M	62B
1403/05/02	15,800	15,660	16,100	15,880	1.28	242	1M	21B
1403/05/01	15,660	15,660	16,170	15,680	(2.85)	373	4M	62B
1403/04/31	15,890	15,890	15,900	16,140	(1.47)	83	580K	9B
1403/04/30	17,140	16,210	17,140	16,380	(1.97)	315	3M	53B
1403/04/27	16,750	16,400	16,750	16,710	2.70	122	1M	19B
1403/04/24	16,210	16,210	16,750	16,270	(2.63)	542	8M	131B
1403/04/23	16,510	16,510	16,530	16,710	(1.82)	83	725K	12B
1403/04/20	17,110	16,960	17,680	17,020	(2.63)	334	5M	84B
1403/04/19	17,470	17,470	17,850	17,480	(2.94)	628	10M	181B
1403/04/18	17,540	17,540	17,540	18,010	(0.39)	26	147K	3B
1403/04/17	18,900	17,850	18,900	18,080	(1.74)	374	4M	71B
1403/04/16	18,410	17,800	18,410	18,400	2.91	386	6M	108B
1403/04/13	17,510	17,510	17,510	17,880	(0.94)	42	341K	6B
1403/04/12	18,050	18,050	18,050	18,050	(2.96)	62	1M	26B
1403/04/11	18,140	18,140	18,140	18,600	(0.53)	26	185K	3B
1403/04/10	18,170	18,170	18,170	18,700	(0.16)	11	64K	1B
1403/04/09	18,240	18,240	18,240	18,730	(0.37)	14	131K	2B
1403/03/23	18,800	18,800	18,800	18,800	(1.83)	68	1M	26B
1403/03/22	19,200	19,150	19,250	19,150	(1.79)	158	2M	45B
1403/03/21	19,450	19,450	19,950	19,500	(1.52)	446	6M	115B
1403/03/20	19,800	19,800	19,800	19,800	(1.98)	62	1M	27B
1403/03/09	20,200	20,200	20,200	20,200	1.76	150	2M	41B
1403/03/08	19,850	19,600	19,850	19,850	1.79	147	1M	24B
1403/03/07	19,500	19,500	20,200	19,500	(1.76)	161	4M	77B
1403/03/06	19,800	19,750	20,550	19,850	(1.49)	282	5M	95B
1403/03/05	20,200	20,100	20,850	20,150	(1.71)	282	4M	76B
1403/03/01	20,050	20,000	20,800	20,500	0.49	182	823K	17B
1403/02/30	20,400	20,400	21,150	20,400	(2.86)	328	6M	131B
1403/02/29	21,500	20,650	21,500	21,000	0.24	193	1M	23B
1403/02/26	20,750	20,550	21,500	20,950	(0.71)	327	2M	44B
1403/02/25	21,950	20,850	21,950	21,100	(1.4)	345	3M	72B
1403/02/24	21,700	21,350	21,950	21,400	(2.73)	469	6M	126B
1403/02/23	22,150	21,800	22,950	22,000	(2.0)	383	4M	85B
1403/02/22	22,950	22,300	22,950	22,450	(1.1)	305	2M	38B
1403/02/19	23,150	22,200	23,150	22,700	(0.22)	238	2M	36B
1403/02/18	22,100	22,100	22,800	22,750	2.71	421	4M	93B
1403/02/17	22,450	22,050	22,450	22,150	(2.42)	279	2M	45B
1403/02/16	22,700	22,500	22,700	22,700	2.95	459	5M	115B
1403/02/12	21,650	21,650	22,800	22,050	(0.9)	386	3M	71B
1403/02/11	22,700	22,250	22,800	22,250	(2.84)	359	4M	89B
1403/02/10	22,600	22,300	23,450	22,900	0.44	342	3M	64B
1403/02/09	22,800	22,800	23,700	22,800	(2.98)	426	4M	89B
1403/02/08	23,900	23,450	23,950	23,500	(2.69)	362	4M	91B
1403/02/05	24,300	23,850	24,600	24,150	(1.23)	444	3M	65B
1403/02/04	24,300	24,250	25,000	24,450	(2.0)	520	4M	99B
1403/02/03	25,000	24,400	25,000	24,950	2.67	686	8M	194B
1403/02/02	24,150	24,150	24,300	24,300	2.97	351	2M	54B
1403/02/01	22,850	22,850	23,650	23,600	2.61	401	5M	122B
1403/01/29	22,850	22,850	22,850	23,000	(0.22)	55	391K	9B
1403/01/28	22,900	22,900	22,900	23,050	(0.22)	19	176K	4B
1403/01/27	23,000	23,000	23,400	23,100	(0.43)	530	5M	109B
1403/01/26	23,000	23,000	23,000	23,200	0.0	4	8K	178M
1403/01/25	23,200	23,200	23,200	23,200	(2.93)	83	3M	76B
1403/01/21	24,300	23,400	24,300	23,900	(0.83)	446	3M	67B
1403/01/20	23,850	23,700	24,700	24,100	(1.03)	931	10M	236B
1403/01/19	24,350	24,350	24,350	24,350	(2.99)	56	1M	34B
1403/01/18	25,250	25,100	25,300	25,100	(2.9)	390	5M	134B
1403/01/15	26,000	25,200	26,550	25,850	0.0	815	5M	135B
1403/01/14	25,400	24,700	26,200	25,850	1.57	1,402	12M	306B
1403/01/11	25,500	24,800	25,500	25,450	2.62	1,141	16M	407B
1403/01/08	24,800	24,800	24,800	24,800	2.90	142	1M	37B
1403/01/07	24,150	24,150	24,150	24,100	2.77	139	1M	24B
1403/01/06	23,450	23,450	23,450	23,450	2.85	132	1M	29B
1403/01/05	22,800	22,400	22,800	22,800	2.93	228	4M	89B
1402/12/28	21,700	21,700	22,350	22,150	2.07	99	731K	16B
1402/12/27	21,800	21,600	22,550	21,700	(2.47)	491	6M	135B
1402/12/26	22,250	22,200	22,850	22,250	(2.63)	383	4M	81B
1402/12/23	23,250	22,600	23,900	22,850	(1.72)	718	6M	140B
1402/12/22	23,250	23,000	23,250	23,250	2.88	606	9M	211B
1402/12/21	21,700	21,700	22,600	22,600	2.96	543	8M	174B
1402/12/20	21,800	21,650	21,950	21,950	2.81	310	8M	170B
1402/12/16	21,640	21,050	21,720	21,350	(0.09)	607	4M	89B
1402/12/15	21,380	20,900	21,380	21,370	2.94	608	9M	193B
1402/12/14	20,830	20,830	20,830	20,760	2.62	130	933K	19B
1402/12/13	20,270	20,270	20,270	20,230	2.79	96	984K	20B
1402/12/12	19,350	19,350	19,990	19,680	1.39	319	3M	63B
1402/12/09	19,740	19,200	19,750	19,410	0.57	254	2M	32B
1402/12/08	19,310	19,140	19,790	19,300	(2.13)	408	4M	73B
1402/12/07	20,590	19,580	20,590	19,720	(2.28)	286	2M	40B
1402/12/05	20,010	19,900	20,290	20,180	2.44	531	5M	91B
1402/12/02	19,350	19,300	19,900	19,700	1.81	481	4M	75B
1402/12/01	19,150	19,050	19,800	19,350	(1.02)	521	3M	64B
1402/11/30	19,850	19,250	20,200	19,550	(1.26)	642	7M	136B
1402/11/29	19,600	19,450	20,350	19,800	(0.75)	378	3M	61B
1402/11/28	20,100	19,900	20,350	19,950	(2.68)	468	3M	65B
1402/11/25	21,150	20,450	21,150	20,500	(2.61)	627	6M	119B
1402/11/24	21,050	21,050	21,600	21,050	(3.0)	593	7M	142B
1402/11/23	22,400	21,650	22,400	21,700	(2.69)	391	4M	93B
1402/11/21	22,200	22,150	22,800	22,300	0.22	290	2M	41B
1402/11/18	22,100	22,100	22,900	22,250	(1.33)	429	3M	67B
1402/11/17	22,550	22,150	23,150	22,550	(0.66)	323	2M	37B
1402/11/16	23,600	22,600	23,600	22,700	(2.37)	485	5M	103B
1402/11/15	23,850	23,100	23,950	23,250	(2.31)	467	6M	134B
1402/11/14	23,700	23,400	24,100	23,800	0.85	589	8M	194B
1402/11/11	23,500	23,100	24,100	23,600	0.64	496	4M	89B
1402/11/10	24,000	23,150	24,000	23,450	(1.47)	590	6M	133B
1402/11/09	24,000	23,300	24,150	23,800	(0.83)	783	7M	174B
1402/11/08	23,850	23,700	24,400	24,000	(0.21)	458	4M	98B
1402/11/07	23,950	23,850	24,400	24,050	(0.21)	434	4M	105B
1402/11/04	24,250	23,750	24,500	24,100	0.63	535	5M	119B
1402/11/03	24,650	23,750	25,000	23,950	(2.04)	777	7M	158B
1402/11/02	24,350	23,850	24,600	24,450	2.30	882	10M	239B
1402/11/01	23,750	23,750	24,250	23,900	(2.25)	764	8M	186B
1402/10/30	25,000	23,650	25,050	24,450	0.41	1,353	12M	284B
1402/10/27	23,800	23,650	24,350	24,350	2.96	605	8M	191B
1402/10/26	23,300	22,700	23,900	23,650	1.72	961	8M	199B
1402/10/25	23,200	22,900	23,300	23,250	2.65	1,482	10M	235B
1402/10/24	22,750	22,300	22,850	22,650	2.03	610	5M	125B
1402/10/23	21,600	21,600	22,200	22,200	2.78	682	6M	130B
1402/10/20	21,600	21,350	22,400	21,600	(1.82)	904	7M	158B
1402/10/19	22,100	21,950	22,500	22,000	(2.65)	649	7M	160B
1402/10/18	22,700	22,150	22,800	22,600	2.03	710	4M	94B
1402/10/17	22,200	21,250	22,550	22,150	1.14	696	5M	101B
1402/10/16	22,400	21,900	22,450	21,900	(2.88)	814	11M	248B
1402/10/13	22,550	22,550	22,950	22,550	(2.8)	1,010	12M	269B
1402/10/12	22,700	22,700	22,700	23,200	(0.85)	50	321K	7B
1402/10/11	23,000	23,000	23,000	23,400	(1.27)	51	417K	10B
1402/10/10	24,050	23,700	24,050	23,700	(2.87)	203	1M	35B
1402/10/09	24,650	23,500	24,700	24,400	1.67	932	8M	203B
1402/10/06	24,000	23,650	24,050	24,000	2.78	218	1M	33B
1402/10/02	24,000	23,300	24,000	23,350	(2.71)	912	8M	183B
1402/09/29	24,000	23,350	24,650	24,000	(0.21)	752	6M	149B
1402/09/28	24,150	23,450	24,150	24,050	2.56	815	8M	184B
1402/09/27	23,450	23,450	23,450	23,450	2.85	141	1M	27B
1402/09/25	22,200	22,200	22,800	22,800	2.93	382	3M	77B
1402/09/22	21,950	21,750	22,150	22,150	2.78	928	8M	170B
1402/09/21	21,050	21,050	21,600	21,550	2.62	219	3M	57B
1402/09/20	21,500	20,750	21,550	21,000	(1.41)	512	3M	69B
1402/09/19	21,350	21,250	21,650	21,300	(2.74)	651	10M	220B
1402/09/18	22,150	21,400	22,700	21,900	(0.68)	640	5M	101B
1402/09/15	22,200	21,850	22,400	22,050	(0.68)	410	3M	64B
1402/09/14	21,700	21,700	22,250	22,200	2.54	735	6M	142B
1402/09/13	22,200	21,450	22,350	21,650	(2.04)	1,169	18M	387B
1402/09/12	22,200	21,700	22,350	22,100	1.61	580	3M	70B
1402/09/11	21,400	21,400	22,200	21,750	0.69	593	5M	118B
1402/09/08	21,350	20,950	21,950	21,600	1.17	765	6M	123B
1402/09/07	20,800	20,650	21,400	21,350	2.64	542	4M	92B
1402/09/06	20,750	20,450	21,300	20,800	(1.19)	566	4M	77B
1402/09/05	21,650	20,800	21,800	21,050	(1.64)	566	5M	108B
1402/09/04	21,850	21,350	21,850	21,400	(2.77)	769	8M	166B
1402/09/01	22,510	21,290	22,510	22,010	0.69	1,083	8M	167B
1402/08/30	21,860	21,730	21,860	21,860	2.97	187	1M	27B
1402/08/29	20,880	20,400	21,290	21,230	2.71	666	6M	124B
1402/08/28	20,090	20,090	20,680	20,670	2.94	457	5M	113B
1402/08/27	19,850	19,850	20,290	20,080	1.16	366	2M	41B
1402/08/24	20,050	19,700	20,450	19,850	(2.22)	597	6M	114B
1402/08/23	20,200	20,100	20,800	20,300	(1.93)	685	6M	120B
1402/08/22	20,350	20,050	20,900	20,700	1.97	1,074	8M	175B
1402/08/21	20,950	20,250	21,000	20,300	(2.64)	1,261	12M	240B
1402/08/20	21,050	19,900	21,050	20,850	1.86	2,129	29M	597B
1402/08/17	20,610	20,610	20,610	20,470	2.30	120	830K	17B
1402/08/16	20,010	20,010	20,010	20,010	2.99	121	2M	34B
1402/08/15	19,430	19,430	19,430	19,430	2.97	111	2M	42B
1402/08/14	19,200	19,200	19,200	18,870	1.18	119	437K	8B
1402/08/13	18,900	18,900	18,900	18,650	1.63	75	598K	11B
1402/08/10	18,000	18,000	19,100	18,350	(1.08)	1,540	29M	526B
1402/08/09	19,050	18,400	19,300	18,550	(2.11)	816	8M	153B
1402/08/08	18,800	18,800	19,650	18,950	(2.07)	2,304	26M	489B
1402/08/07	19,350	19,350	19,350	19,350	(2.76)	126	2M	32B
1402/08/06	19,450	19,450	19,450	19,900	(0.75)	34	287K	6B
1402/08/03	20,050	20,050	20,050	20,050	(2.91)	91	1M	20B
1402/08/02	20,250	20,250	20,250	20,650	(0.96)	51	368K	7B
1402/08/01	20,850	20,850	20,850	20,850	(2.8)	133	2M	47B
1402/07/30	20,800	20,450	21,500	21,450	2.63	532	5M	115B
1402/07/29	21,000	20,800	21,500	20,900	(2.34)	1,028	8M	174B
1402/07/26	21,450	21,400	21,850	21,400	(2.95)	699	8M	180B
1402/07/25	22,650	21,900	23,050	22,050	(2.22)	1,249	11M	245B
1402/07/24	22,950	22,350	23,650	22,550	(1.96)	1,671	14M	318B
1402/07/23	23,000	23,000	23,000	23,000	(2.95)	108	1M	24B
1402/07/22	23,700	23,700	24,150	23,700	(2.87)	149	2M	37B
1402/07/19	25,000	23,700	25,100	24,400	0.0	961	5M	134B
1402/07/18	24,350	24,350	24,950	24,400	(2.79)	1,045	10M	252B
1402/07/17	25,100	25,100	25,400	25,100	(2.9)	279	3M	73B
1402/07/16	25,400	25,400	25,400	25,850	(1.15)	44	451K	11B
1402/07/15	26,950	25,450	26,950	26,150	(0.19)	1,657	15M	388B
1402/07/12	26,200	26,200	26,200	26,200	2.95	211	2M	57B
1402/07/10	24,450	24,450	25,600	25,450	2.21	543	3M	88B
1402/07/09	26,100	24,750	26,150	24,900	(2.35)	901	7M	187B
1402/07/08	25,650	24,700	26,200	25,500	0.20	1,834	13M	334B
1402/07/05	25,450	25,200	25,450	25,450	2.83	683	9M	235B
1402/07/04	24,050	24,050	24,800	24,750	2.70	265	2M	52B
1402/07/03	23,650	23,650	24,150	24,100	2.77	945	8M	190B
1402/07/01	23,650	23,350	24,400	23,450	(2.49)	1,023	10M	242B
1402/06/29	24,000	24,000	24,400	24,050	(2.63)	799	7M	167B
1402/06/28	25,400	24,650	25,400	24,700	(2.76)	156	1M	31B
1402/06/27	25,500	24,900	25,500	25,400	2.42	1,136	9M	221B
1402/06/26	24,600	24,550	24,850	24,800	2.69	450	3M	79B
1402/06/22	23,700	23,250	24,250	24,150	2.55	880	7M	172B
1402/06/21	23,700	23,500	23,950	23,550	(2.69)	1,119	8M	195B
1402/06/20	24,350	24,000	25,000	24,200	(2.02)	843	6M	137B
1402/06/19	24,400	23,700	24,800	24,700	2.49	1,056	8M	207B
1402/06/18	24,100	23,600	24,100	24,100	2.99	1,587	18M	424B
1402/06/14	23,600	23,600	23,600	23,400	1.96	96	735K	17B
1402/06/13	22,700	22,550	23,850	22,950	(1.08)	1,809	14M	312B
1402/06/12	23,400	23,200	23,500	23,200	(2.93)	376	4M	94B
1402/06/11	24,000	23,850	24,050	23,900	(2.65)	735	5M	130B
1402/06/08	24,450	24,250	25,600	24,550	(1.8)	1,098	9M	223B
1402/06/07	25,150	24,100	25,450	25,000	1.01	1,348	11M	272B
1402/06/06	25,050	23,650	25,050	24,750	1.64	1,613	21M	518B
1402/06/05	24,350	24,350	24,350	24,350	2.96	209	3M	66B
1402/06/04	23,400	23,100	23,700	23,650	2.60	821	8M	194B
1402/06/01	22,900	22,900	23,650	23,050	(2.33)	791	10M	237B
1402/05/28	23,450	23,450	24,650	23,600	(2.28)	1,820	19M	446B
1402/05/25	23,900	23,900	23,900	24,150	(1.83)	58	713K	17B
1402/05/24	24,200	24,200	24,200	24,600	(1.2)	53	466K	11B
1402/05/23	24,850	24,850	24,850	24,900	(2.73)	79	994K	25B
1402/05/22	24,950	24,950	24,950	25,600	(0.39)	31	166K	4B
1402/05/21	25,050	25,050	25,050	25,700	(0.39)	26	157K	4B
1402/05/18	25,400	25,400	25,400	25,800	(1.34)	59	505K	13B
1402/05/17	25,750	25,750	25,750	26,150	(1.32)	68	458K	12B
1402/05/16	26,400	25,900	27,500	26,500	(0.75)	1,791	14M	379B
1402/05/15	26,500	26,050	27,650	26,700	(0.56)	99	753K	20B
1402/05/09	26,300	26,300	26,300	26,850	(0.92)	47	359K	9B
1402/05/08	26,550	26,550	26,550	27,100	(0.91)	22	342K	9B
1402/05/07	27,000	27,000	27,000	27,350	(1.62)	57	601K	16B
1402/05/04	27,750	27,750	28,250	27,800	(2.8)	1,045	11M	302B
1402/05/03	29,100	28,450	29,700	28,600	(2.39)	549	4M	120B
1402/05/02	29,100	29,100	30,750	29,300	(2.17)	1,939	15M	450B
1402/05/01	30,050	29,950	30,500	29,950	(2.92)	623	6M	191B
1402/04/31	30,900	30,850	31,300	30,850	(2.99)	785	8M	251B
1402/04/28	32,000	31,200	33,100	31,800	(1.09)	2,419	16M	510B
1402/04/27	32,150	32,150	32,850	32,150	(2.87)	787	11M	350B
1402/04/26	32,300	32,300	32,300	33,100	(0.45)	30	166K	5B
1402/04/25	32,350	32,350	32,350	33,250	(0.3)	23	85K	3B
1402/04/24	32,650	32,650	32,650	33,350	(0.89)	53	339K	11B
1402/04/21	32,850	32,850	32,850	33,650	(0.59)	47	203K	7B
1402/04/20	33,200	33,200	33,200	33,850	(1.02)	60	352K	12B
1402/04/19	33,600	33,600	33,600	34,200	(1.16)	59	426K	14B
1402/04/18	33,950	33,950	33,950	34,600	(1.0)	66	345K	12B
1402/04/17	34,950	34,950	35,000	34,950	(2.92)	186	2M	71B
1402/04/14	37,100	35,000	37,100	36,000	(0.14)	2,447	23M	812B
1402/04/13	36,050	36,050	36,050	36,050	3.00	186	1M	38B
1402/04/12	35,000	35,000	35,000	35,000	2.94	166	1M	37B
1402/04/11	34,000	34,000	34,000	34,000	2.87	156	2M	54B
1402/04/10	32,850	32,700	33,200	33,050	2.48	373	3M	94B
1402/04/07	31,000	30,700	32,350	32,250	2.54	1,007	10M	329B
1402/04/06	30,600	30,600	31,550	31,450	2.61	1,688	19M	599B
1402/03/24	30,100	30,100	31,900	30,650	(1.13)	2,619	24M	745B
1402/03/23	30,550	30,550	30,550	31,000	(1.43)	90	529K	16B
1402/03/22	31,400	31,400	32,250	31,450	(2.78)	580	7M	217B
1402/03/21	32,350	32,350	33,100	32,350	(3.0)	703	7M	240B
1402/03/20	33,200	33,200	33,200	33,350	(2.49)	92	892K	30B
1402/03/17	33,100	32,700	34,650	34,200	1.63	1,659	15M	504B
1402/03/16	34,000	33,550	34,850	33,650	(2.6)	1,635	12M	409B
1402/03/13	35,950	34,450	35,950	34,550	(2.68)	895	6M	199B
1402/03/10	36,000	35,450	36,100	35,500	(2.74)	720	7M	241B
1402/03/09	36,000	35,900	38,000	36,500	(1.35)	1,411	11M	396B
1402/03/08	38,250	36,350	38,550	37,000	(1.2)	1,810	16M	599B
1402/03/07	37,300	37,200	38,900	37,450	(2.35)	1,266	15M	555B
1402/03/06	38,700	36,500	38,700	38,350	1.99	3,562	33M	1T
1402/03/03	37,650	37,650	37,650	37,600	2.73	166	981K	37B
1402/03/02	36,600	36,600	36,600	36,600	2.95	131	1M	39B
1402/03/01	35,550	35,550	35,550	35,550	2.89	145	2M	54B
1402/02/31	34,600	34,000	34,600	34,550	2.83	550	5M	180B
1402/02/30	33,600	32,900	33,600	33,600	2.91	994	10M	350B
1402/02/27	31,800	31,800	33,700	32,650	(0.31)	1,738	27M	872B
1402/02/25	32,950	32,700	33,650	32,750	(2.82)	610	5M	167B
1402/02/24	33,600	33,600	34,500	33,700	(2.6)	2,393	21M	719B
1402/02/23	34,100	34,100	34,100	34,600	(1.56)	72	530K	18B
1402/02/20	34,600	34,000	36,100	35,150	0.29	1,835	24M	848B
1402/02/19	35,050	35,050	35,050	35,050	(2.91)	208	2M	71B
1402/02/18	35,200	35,200	35,200	36,100	(0.41)	31	135K	5B
1402/02/17	36,250	36,250	36,250	36,250	(2.95)	144	3M	106B
1402/02/16	38,850	36,750	38,950	37,350	(1.32)	2,530	17M	651B
1402/02/13	37,200	36,100	38,300	37,850	1.75	2,540	23M	858B
1402/02/12	37,600	35,850	37,600	37,200	1.78	3,736	30M	1T
1402/02/11	36,000	36,000	37,050	36,550	13.86	734	11M	386B
1402/02/06	32,150	32,150	32,150	32,100	2.72	75	987K	32B
1402/02/05	31,000	30,150	31,950	31,250	0.64	3,423	49M	2T
1402/02/04	31,250	29,450	31,250	31,050	2.31	4,972	72M	2T
1402/01/30	30,350	30,350	30,350	30,350	2.88	170	3M	102B
1402/01/29	29,600	29,600	29,600	29,500	2.61	113	959K	28B
1402/01/28	28,850	28,850	28,850	28,750	2.50	112	893K	26B
1402/01/27	28,100	28,100	28,100	28,050	2.75	132	1M	28B
1402/01/26	27,300	27,300	27,300	27,300	2.82	148	2M	57B
1402/01/22	26,550	25,950	26,550	26,550	2.91	444	10M	272B
1402/01/21	25,850	24,650	25,850	25,800	2.79	3,436	58M	2T
1402/01/20	25,100	25,100	25,100	25,100	2.87	190	2M	62B
1402/01/19	24,400	24,400	24,400	24,400	2.95	125	1M	28B
1402/01/16	23,700	23,700	23,700	23,700	2.82	124	1M	25B
1402/01/15	23,050	23,050	23,050	23,050	2.90	154	3M	66B
1402/01/14	22,400	22,400	22,400	22,400	2.99	125	1M	25B
1402/01/09	21,750	21,750	21,750	21,750	2.98	139	3M	64B
1402/01/08	21,120	21,120	21,120	21,120	2.97	236	3M	72B
1402/01/07	19,900	19,840	20,540	20,510	2.81	486	6M	132B
1402/01/06	20,640	19,440	20,640	19,950	(0.45)	295	4M	82B
1402/01/05	20,040	19,610	20,040	20,040	2.98	653	13M	252B
1401/12/28	18,900	18,510	19,590	19,460	2.31	1,585	25M	485B
1401/12/27	19,620	18,820	19,680	19,020	(1.96)	2,353	33M	627B
1401/12/24	18,950	18,900	20,000	19,400	(0.26)	2,108	21M	413B
1401/12/23	19,500	19,450	19,650	19,450	(2.99)	265	3M	54B
1401/12/22	20,100	20,050	20,250	20,050	(2.91)	955	13M	264B
1401/12/21	21,100	20,300	21,300	20,650	(1.15)	331	5M	108B
1401/12/16	20,630	19,890	21,110	20,890	1.90	3,412	39M	816B
1401/12/15	20,600	19,990	21,210	20,500	14.91	3,293	68M	1T
1401/12/07	17,850	17,480	18,400	17,840	(1.0)	1,580	18M	320B
1401/12/06	17,970	17,970	18,580	18,020	(2.7)	5,089	80M	1T
1401/12/03	18,520	18,520	18,520	18,520	(4.98)	31	304K	6B
1401/12/02	18,920	18,920	18,920	19,490	(0.05)	37	521K	10B
1401/12/01	18,930	18,930	18,930	19,500	(0.05)	29	382K	7B
1401/11/30	18,930	18,930	18,930	19,510	0.0	5	46K	877M
1401/11/26	18,930	18,930	18,930	19,510	0.0	12	221K	4B
1401/11/25	18,930	18,930	18,930	19,510	0.0	2	6K	106M
1401/11/24	18,550	18,550	18,550	19,510	(0.05)	30	152K	3B
1401/11/23	18,940	18,940	18,940	19,520	0.0	12	55K	1B
1401/11/19	18,940	18,940	18,940	19,520	0.0	28	176K	3B
1401/11/18	18,940	18,940	18,940	19,520	0.0	27	142K	3B
1401/11/17	18,940	18,940	18,940	19,520	0.0	4	20K	379M
1401/11/16	18,940	18,940	18,940	19,520	0.0	13	66K	1B
1401/11/12	18,580	18,580	18,580	19,520	(0.15)	64	838K	16B
1401/11/11	18,980	18,980	18,980	19,550	(0.05)	66	588K	11B
1401/11/10	18,990	18,990	18,990	19,560	(0.05)	37	365K	7B
1401/11/09	18,990	18,990	18,990	19,570	0.0	14	136K	3B
1401/11/08	18,990	18,990	18,990	19,570	0.0	16	109K	2B
1401/11/05	19,020	19,020	19,020	19,570	(0.15)	201	1M	26B
1401/11/04	19,390	19,390	19,710	19,600	(1.9)	1,646	17M	332B
1401/11/03	20,400	19,570	20,770	19,980	(0.94)	1,841	18M	352B
1401/11/02	19,810	19,710	20,910	20,170	(0.69)	3,110	28M	566B
1401/11/01	20,480	19,300	20,480	20,310	2.11	4,005	43M	865B
1401/10/28	20,060	19,630	20,060	19,890	2.10	834	19M	375B
1401/10/27	19,610	19,300	19,610	19,480	2.31	1,795	21M	402B
1401/10/26	18,350	18,350	19,200	19,040	2.09	3,254	47M	901B
1401/10/24	18,670	18,300	18,670	18,650	2.87	1,732	37M	693B
1401/10/19	18,130	18,130	18,130	18,130	2.95	162	3M	54B
1401/10/18	17,610	17,610	17,610	17,610	2.98	192	3M	46B
1401/10/17	16,990	16,910	17,140	17,100	2.70	456	8M	131B
1401/10/14	16,670	16,000	16,670	16,650	2.84	1,336	26M	435B
1401/10/13	16,190	16,190	16,190	16,190	2.99	255	4M	60B
1401/10/12	15,720	15,720	15,720	15,720	2.95	216	2M	26B
1401/10/11	15,300	14,800	15,360	15,270	2.35	1,888	18M	275B
1401/10/10	14,550	14,550	15,430	14,920	(0.47)	2,711	29M	429B
1401/10/07	15,020	14,730	15,020	14,990	2.74	1,207	14M	213B
1401/10/05	14,590	14,300	14,590	14,590	2.96	584	8M	110B
1401/10/04	14,170	14,170	14,170	14,170	2.98	335	4M	59B
1401/10/03	13,680	13,460	13,800	13,760	2.69	1,024	11M	155B
1401/09/30	13,410	13,090	13,460	13,400	2.52	1,608	13M	176B
1401/09/29	12,690	12,550	13,110	13,070	2.67	1,009	10M	131B
1401/09/28	12,760	12,500	12,850	12,730	2.00	1,356	14M	182B
1401/09/27	12,390	12,160	12,590	12,480	2.04	1,762	22M	274B
1401/09/26	12,420	11,900	12,420	12,230	1.41	2,436	23M	281B
1401/09/23	12,060	12,060	12,060	12,060	2.99	315	4M	45B
1401/09/22	11,490	11,490	11,720	11,710	2.90	212	2M	28B
1401/09/21	11,590	11,240	11,640	11,380	(1.73)	2,027	20M	228B
1401/09/20	11,620	11,530	11,940	11,580	(2.53)	1,670	21M	241B
1401/09/19	12,090	11,400	12,100	11,880	1.11	3,048	32M	386B
1401/09/16	11,750	11,750	11,750	11,750	2.98	277	4M	48B
1401/09/15	11,440	11,000	11,490	11,410	2.24	689	6M	68B
1401/09/14	11,170	11,000	11,170	11,160	2.86	1,253	20M	222B
1401/09/13	10,850	10,850	10,850	10,850	2.94	145	1M	11B
1401/09/12	10,540	10,410	10,550	10,540	2.83	416	4M	47B
1401/09/09	10,000	9,800	10,380	10,250	1.69	1,089	15M	149B
1401/09/08	10,080	9,880	10,080	10,080	2.96	2,209	42M	422B
1401/09/07	9,790	9,790	9,790	9,790	2.94	152	1M	13B
1401/09/06	9,510	9,510	9,510	9,510	2.92	131	1M	12B
1401/09/05	9,010	8,930	9,380	9,240	1.43	1,083	11M	105B
1401/09/02	9,190	8,930	9,410	9,110	(0.87)	1,459	17M	151B
1401/09/01	9,320	9,070	9,390	9,190	(1.71)	1,109	9M	81B
1401/08/30	9,200	9,090	9,410	9,350	2.30	1,044	16M	150B
1401/08/29	8,910	8,890	9,310	9,140	1.11	1,416	13M	121B
1401/08/28	9,340	9,020	9,340	9,040	(2.69)	538	7M	62B
1401/08/25	9,430	9,260	9,500	9,290	(2.62)	1,594	15M	142B
1401/08/24	9,690	9,380	9,850	9,540	(1.14)	1,564	12M	116B
1401/08/23	9,740	9,380	9,740	9,650	2.01	2,620	28M	275B
1401/08/22	9,480	9,050	9,530	9,460	2.16	1,598	22M	213B
1401/08/21	9,100	9,020	9,270	9,260	2.89	1,179	16M	144B
1401/08/18	8,930	8,860	9,180	9,000	(1.42)	1,862	19M	173B
1401/08/17	9,380	8,850	9,380	9,130	0.22	3,104	30M	276B
1401/08/16	9,100	9,000	9,110	9,110	2.94	452	6M	54B
1401/08/15	8,650	8,510	8,980	8,850	1.49	2,162	25M	222B
1401/08/14	8,760	8,670	8,940	8,720	(2.35)	4,288	54M	468B
1401/08/11	9,100	8,920	9,100	8,930	(2.83)	1,721	23M	201B
1401/08/10	9,370	8,970	9,510	9,190	(0.54)	3,218	27M	249B
1401/08/09	9,190	9,190	9,420	9,240	(2.43)	2,693	40M	370B
1401/08/08	9,350	9,350	9,350	9,470	(1.66)	61	603K	6B
1401/08/07	9,400	9,400	9,400	9,630	(0.62)	43	220K	2B
1401/08/04	9,440	9,440	9,440	9,690	(0.41)	46	140K	1B
1401/08/03	9,510	9,510	9,510	9,730	(0.71)	63	245K	2B
1401/08/02	9,580	9,580	9,580	9,800	(0.71)	79	269K	3B
1401/08/01	10,180	9,780	10,180	9,870	(2.08)	759	7M	66B
1401/07/30	9,720	9,670	10,180	10,080	1.92	1,957	20M	197B
1401/07/27	9,910	9,870	10,130	9,890	(2.75)	539	5M	52B
1401/07/26	10,390	10,080	10,530	10,170	(2.12)	1,054	9M	93B
1401/07/25	10,390	10,390	10,500	10,390	(2.99)	935	12M	122B
1401/07/24	10,510	10,510	10,510	10,710	(1.11)	75	409K	4B
1401/07/23	10,830	10,830	11,020	10,830	(2.96)	623	8M	85B
1401/07/20	11,230	10,820	11,450	11,160	0.36	1,486	9M	105B
1401/07/19	11,100	11,010	11,120	11,120	2.96	843	15M	171B
1401/07/18	10,720	10,720	11,130	10,800	(2.26)	1,083	23M	248B
1401/07/17	11,080	11,040	11,370	11,050	(2.9)	450	5M	56B
1401/07/16	11,370	11,370	11,660	11,380	(2.9)	1,798	20M	230B
1401/07/12	11,520	11,520	11,520	11,720	(1.26)	71	444K	5B
1401/07/11	11,870	11,870	11,870	11,870	(2.94)	120	1M	14B
1401/07/10	11,980	11,980	11,980	12,230	(0.97)	91	349K	4B
1401/07/09	12,300	12,270	12,560	12,350	(2.29)	238	2M	25B
1401/07/06	12,790	12,350	12,900	12,640	0.80	1,678	14M	177B
1401/07/04	12,510	12,510	12,790	12,540	(2.72)	3,183	51M	635B
1401/07/02	12,890	12,890	12,890	12,890	(2.94)	157	3M	42B
1401/06/30	13,390	13,260	13,690	13,280	(2.85)	794	11M	140B
1401/06/29	13,740	13,240	13,740	13,670	2.47	2,454	30M	406B
1401/06/28	13,340	13,340	13,340	13,340	2.93	178	2M	24B
1401/06/27	12,890	12,700	12,990	12,960	2.69	446	4M	52B
1401/06/23	12,450	12,450	12,630	12,620	2.85	1,447	17M	211B
1401/06/22	12,160	12,160	12,640	12,270	(2.08)	3,144	37M	454B
1401/06/21	12,490	12,470	12,740	12,530	(2.49)	660	6M	72B
1401/06/20	12,920	12,590	12,920	12,850	2.39	3,232	33M	421B
1401/06/19	12,430	12,430	12,560	12,550	2.87	373	8M	97B
1401/06/16	12,200	11,890	12,200	12,200	2.95	1,356	30M	365B
1401/06/15	11,840	11,800	11,850	11,850	2.95	217	4M	47B
1401/06/14	11,310	11,090	11,770	11,510	0.70	1,811	14M	161B
1401/06/13	11,070	11,070	11,450	11,430	2.79	1,378	15M	175B
1401/06/12	10,930	10,610	11,250	11,120	1.74	1,468	14M	150B
1401/06/09	10,960	10,720	11,020	10,930	2.15	1,129	9M	100B
1401/06/08	10,660	10,500	10,710	10,700	2.88	1,063	11M	121B
1401/06/07	10,210	10,210	10,720	10,400	(1.14)	1,854	19M	196B
1401/06/06	10,650	10,450	10,870	10,520	(2.32)	1,561	18M	189B
1401/06/05	10,830	10,300	10,830	10,770	2.38	2,409	44M	471B
1401/06/02	10,530	10,530	10,530	10,520	2.83	106	1M	11B
1401/06/01	10,320	10,320	10,320	10,230	2.10	64	755K	8B
1401/05/31	10,020	10,020	10,020	10,020	2.98	99	1M	13B
1401/05/30	9,700	9,470	9,740	9,730	2.85	615	12M	112B
1401/05/29	9,300	9,030	9,550	9,460	1.94	1,079	13M	125B
1401/05/26	9,010	9,010	9,390	9,280	1.75	1,038	12M	107B
1401/05/25	9,370	9,080	9,380	9,120	(2.56)	1,236	17M	155B
1401/05/24	9,420	9,260	9,710	9,360	(1.89)	1,828	22M	204B
1401/05/23	9,850	9,290	9,850	9,540	(0.31)	1,735	20M	195B
1401/05/22	9,250	9,250	9,590	9,570	2.68	841	14M	132B
1401/05/19	9,580	9,320	9,580	9,320	(2.92)	736	10M	96B
1401/05/18	9,620	9,380	9,620	9,600	2.78	1,045	16M	156B
1401/05/15	9,340	9,130	9,340	9,340	2.98	407	7M	64B
1401/05/12	9,050	8,810	9,260	9,070	0.0	3,185	35M	321B
1401/05/11	9,070	9,070	9,070	9,070	(2.99)	163	4M	32B
1401/05/10	9,350	9,350	9,350	9,350	(2.91)	184	6M	56B
1401/05/09	9,400	9,400	9,400	9,630	(0.62)	38	228K	2B
1401/05/08	9,690	9,680	9,800	9,690	(2.81)	363	6M	56B
1401/05/05	9,970	9,970	9,970	9,970	(2.92)	339	6M	63B
1401/05/04	10,000	10,000	10,000	10,270	(0.29)	31	106K	1B
1401/05/03	10,020	10,020	10,020	10,300	(0.19)	29	82K	824M
1401/05/02	10,130	10,130	10,130	10,320	(1.15)	59	394K	4B
1401/05/01	10,400	10,400	10,400	10,440	(2.61)	106	924K	10B
1401/04/29	10,400	10,400	10,780	10,720	2.39	1,626	25M	267B
1401/04/28	10,470	10,470	10,470	10,470	(2.97)	104	1M	13B
1401/04/26	10,800	10,750	11,040	10,790	(2.62)	337	5M	53B
1401/04/25	11,390	11,060	11,390	11,080	(2.81)	656	7M	74B
1401/04/22	11,360	11,360	11,690	11,400	(2.65)	3,223	47M	538B
1401/04/21	11,710	11,710	11,710	11,710	(2.98)	89	1M	13B
1401/04/20	12,070	12,070	12,070	12,070	(2.97)	195	4M	53B
1401/04/18	12,430	12,210	12,910	12,440	(1.11)	1,072	9M	117B
1401/04/15	12,910	12,170	12,910	12,580	0.32	4,654	50M	631B
1401/04/14	12,540	12,540	12,540	12,540	2.96	164	2M	19B
1401/04/13	12,180	12,180	12,180	12,180	2.96	160	1M	18B
1401/04/12	11,830	11,830	11,830	11,830	2.96	249	2M	26B
1401/04/11	11,290	10,960	11,620	11,490	1.77	1,039	12M	136B
1401/04/08	11,000	10,800	11,330	11,290	9.82	2,698	65M	732B
1401/03/23	10,350	10,230	10,510	10,280	(2.47)	2,545	23M	232B
1401/03/22	10,690	10,070	10,690	10,540	1.54	3,714	59M	617B
1401/03/21	10,380	10,380	10,380	10,380	2.98	193	1M	15B
1401/03/18	10,080	10,080	10,080	10,080	2.96	160	3M	26B
1401/03/17	9,800	9,300	9,830	9,790	2.51	659	8M	81B
1401/03/16	9,560	9,320	9,560	9,550	2.80	1,885	30M	286B
1401/03/11	9,110	9,030	9,350	9,290	2.31	611	10M	90B
1401/03/10	8,920	8,920	9,230	9,080	0.78	780	7M	63B
1401/03/09	9,040	8,770	9,150	9,010	1.35	946	10M	94B
1401/03/08	9,000	8,840	9,180	8,890	(2.41)	1,209	20M	182B
1401/03/07	9,370	8,950	9,370	9,110	(0.11)	986	12M	106B
1401/03/04	8,710	8,710	9,170	9,120	2.36	1,624	18M	164B
1401/03/03	9,000	8,630	9,150	8,910	0.22	1,524	19M	171B
1401/03/02	8,930	8,470	8,930	8,890	2.54	2,215	39M	347B
1401/03/01	8,440	8,440	8,960	8,670	(0.34)	1,937	35M	305B
1401/02/31	8,700	8,700	8,800	8,700	(2.9)	275	4M	32B
1401/02/28	8,950	8,930	9,200	8,960	(2.61)	1,044	18M	159B
1401/02/27	9,500	9,060	9,600	9,200	(1.39)	1,655	21M	195B
1401/02/26	9,290	9,130	9,350	9,330	2.75	1,279	14M	129B
1401/02/25	9,090	8,880	9,100	9,080	2.71	1,168	19M	176B
1401/02/24	9,150	8,630	9,150	8,840	(0.56)	3,866	55M	486B
1401/02/21	8,590	8,590	8,900	8,890	2.77	676	12M	109B
1401/02/20	8,350	8,350	8,760	8,650	1.65	5,711	134M	1T
1401/02/19	8,510	8,510	8,510	8,510	2.90	1,288	57M	486B
1401/02/18	8,270	8,270	8,270	8,270	2.99	187	3M	23B
1401/02/17	8,030	8,030	8,030	8,030	2.95	722	41M	331B
1401/02/12	7,800	7,800	7,800	7,800	2.90	125	3M	20B
1401/02/11	7,580	7,580	7,580	7,580	2.99	167	4M	27B
1401/02/10	7,360	7,360	7,360	7,360	2.94	380	14M	99B
1401/02/07	7,150	7,150	7,150	7,150	2.88	245	2M	17B
1401/02/06	7,060	7,060	7,060	6,950	1.31	112	682K	5B
1401/02/05	6,910	6,910	6,910	6,860	2.24	135	1M	8B
1401/02/04	6,750	6,750	6,750	6,710	2.29	165	1M	8B
1401/01/31	6,560	6,560	6,560	6,560	2.98	179	3M	21B
1401/01/30	6,370	6,370	6,370	6,370	2.91	183	3M	20B
1401/01/29	6,190	6,190	6,190	6,190	4.92	164	2M	15B
1401/01/28	5,900	5,900	5,900	5,900	2.97	151	3M	18B
1401/01/27	5,730	5,730	5,730	5,730	2.87	131	2M	14B
1401/01/24	5,440	5,440	5,600	5,570	2.39	293	5M	27B
1401/01/23	5,820	5,280	5,820	5,440	(1.98)	1,722	34M	182B
1401/01/22	5,550	5,440	5,550	5,550	2.97	464	13M	70B
1401/01/21	5,380	5,260	5,400	5,390	2.67	888	21M	115B
1401/01/20	5,060	5,060	5,300	5,250	1.94	802	15M	78B
1401/01/17	5,230	5,120	5,360	5,150	(2.28)	1,177	20M	103B
1401/01/16	5,260	5,260	5,400	5,270	(2.77)	1,720	32M	169B
1401/01/15	5,450	5,330	5,640	5,420	(1.28)	940	14M	75B
1401/01/14	5,680	5,390	5,710	5,490	(1.08)	1,533	23M	126B
1401/01/10	5,540	5,350	5,670	5,550	0.73	1,029	14M	76B
1401/01/09	5,550	5,310	5,550	5,510	2.23	1,036	16M	87B
1401/01/07	5,310	5,170	5,460	5,390	1.51	669	13M	69B
1401/01/06	5,370	5,170	5,380	5,310	1.53	747	11M	57B
1400/12/28	5,230	5,230	5,230	5,230	2.95	100	2M	12B
1400/12/25	5,080	5,020	5,080	5,080	2.83	178	5M	26B
1400/12/24	5,020	4,820	5,090	4,940	(0.2)	934	14M	69B
1400/12/23	4,870	4,830	5,080	4,950	0.20	669	8M	37B
1400/12/22	4,940	4,940	5,090	4,940	(2.95)	809	14M	71B
1400/12/21	5,090	5,090	5,100	5,090	(2.86)	244	4M	20B
1400/12/18	5,060	5,060	5,250	5,240	2.75	795	16M	86B
1400/12/17	5,270	5,100	5,270	5,100	(2.86)	1,108	27M	137B
1400/12/16	5,400	5,110	5,410	5,250	(0.19)	1,408	27M	141B
1400/12/15	5,300	5,080	5,380	5,260	0.57	1,366	21M	113B
1400/12/14	5,030	5,030	5,270	5,230	2.15	579	14M	71B
1400/12/11	5,120	5,120	5,170	5,120	(2.85)	303	7M	35B
1400/12/09	5,410	5,220	5,440	5,270	(2.04)	888	11M	61B
1400/12/08	5,140	5,140	5,390	5,380	2.67	1,354	20M	109B
1400/12/07	5,100	5,000	5,260	5,240	2.54	1,284	20M	106B
1400/12/04	5,140	5,090	5,220	5,110	(2.48)	1,620	30M	153B
1400/12/03	5,260	5,230	5,360	5,240	(2.78)	972	19M	99B
1400/12/02	5,260	5,260	5,540	5,390	0.19	2,024	25M	137B
1400/12/01	5,410	5,220	5,410	5,380	2.28	3,332	62M	332B
1400/11/30	5,260	5,260	5,260	5,260	2.98	138	2M	12B
1400/11/27	4,850	4,850	5,116	5,108	2.84	791	17M	86B
1400/11/25	4,990	4,943	5,190	4,967	(2.51)	2,238	44M	217B
1400/11/24	5,200	4,830	5,234	5,095	2.21	5,666	133M	675B
1400/11/23	4,994	4,994	4,994	4,985	2.80	184	2M	10B
1400/11/20	4,893	4,893	4,893	4,849	2.06	172	2M	8B
1400/11/19	4,760	4,760	4,760	4,751	2.79	129	2M	10B
1400/11/18	4,622	4,622	4,622	4,622	5.00	168	3M	13B
1400/11/17	4,402	4,402	4,402	4,402	2.99	152	3M	12B
1400/11/16	4,359	4,359	4,359	4,274	0.97	80	766K	3B
1400/11/13	4,318	4,318	4,318	4,233	0.95	89	849K	4B
1400/11/12	4,258	4,258	4,258	4,193	3.38	103	2M	8B
1400/11/11	4,056	4,056	4,056	4,056	3.00	205	12M	49B
1400/11/10	4,020	4,020	4,020	3,938	0.90	71	779K	3B
1400/11/09	3,830	3,805	3,919	3,903	2.58	320	9M	34B
1400/11/06	3,821	3,736	3,966	3,805	(1.19)	1,075	23M	86B
1400/11/05	3,855	3,839	4,000	3,851	(2.68)	515	12M	46B
1400/11/04	4,001	3,933	4,113	3,957	(4.4)	1,006	23M	90B
1400/11/03	4,139	4,139	4,180	4,139	(3.0)	420	13M	55B
1400/11/02	4,383	4,253	4,439	4,267	(2.67)	1,005	18M	78B
1400/10/29	4,378	4,378	4,478	4,384	(2.86)	859	20M	90B
1400/10/28	4,500	4,360	4,628	4,513	0.42	2,783	62M	281B
1400/10/27	4,494	4,494	4,494	4,494	2.98	516	16M	71B
1400/10/26	4,298	4,206	4,367	4,364	2.92	556	14M	60B
1400/10/25	4,300	4,176	4,400	4,240	(1.51)	2,147	37M	157B
1400/10/22	4,306	4,203	4,306	4,305	2.97	1,213	53M	227B
1400/10/21	4,181	4,181	4,181	4,181	5.00	366	17M	72B
1400/10/20	3,980	3,878	3,990	3,982	2.79	373	11M	45B
1400/10/19	3,878	3,780	3,878	3,874	2.87	799	27M	103B
1400/10/18	3,766	3,766	3,766	3,766	2.98	138	3M	12B
1400/10/15	3,561	3,530	3,870	3,657	(1.32)	1,292	22M	80B
1400/10/14	3,706	3,706	3,706	3,706	(2.98)	72	3M	11B
1400/10/13	3,799	3,799	3,799	3,820	(2.45)	69	2M	8B
1400/10/12	3,870	3,832	4,067	3,916	(0.86)	1,349	20M	77B
1400/10/11	3,950	3,800	3,955	3,950	2.86	1,525	39M	154B
1400/10/08	3,850	3,700	3,850	3,840	4.72	764	17M	67B
1400/10/07	3,667	3,667	3,667	3,667	2.98	162	7M	24B
1400/10/06	3,561	3,561	3,561	3,561	2.98	151	5M	17B
1400/10/05	3,406	3,320	3,500	3,458	1.74	582	9M	30B
1400/10/04	3,403	3,330	3,403	3,399	4.88	799	20M	69B
1400/10/01	3,264	3,264	3,264	3,241	2.27	70	3M	8B
1400/09/30	3,202	3,202	3,202	3,169	1.93	79	2M	7B
1400/09/29	3,051	3,034	3,125	3,109	2.47	339	6M	18B
1400/09/28	3,090	2,943	3,125	3,034	0.0	449	7M	20B
1400/09/27	2,990	2,950	3,038	3,034	2.85	422	10M	32B
1400/09/24	2,971	2,921	3,060	2,950	(2.03)	527	9M	28B
1400/09/23	3,010	3,010	3,059	3,011	(4.96)	670	17M	52B
1400/09/22	3,161	3,161	3,226	3,168	(2.76)	226	3M	11B
1400/09/21	3,260	3,257	3,298	3,258	(2.95)	169	3M	11B
1400/09/20	3,458	3,310	3,458	3,357	(1.61)	401	7M	23B
1400/09/17	3,300	3,300	3,440	3,412	2.16	609	7M	24B
1400/09/16	3,310	3,290	3,399	3,340	(1.21)	267	2M	7B
1400/09/15	3,440	3,321	3,489	3,381	(0.94)	315	4M	12B
1400/09/14	3,350	3,344	3,490	3,413	(0.99)	340	4M	13B
1400/09/13	3,539	3,442	3,589	3,447	(2.85)	350	7M	26B
1400/09/10	3,613	3,531	3,669	3,548	(2.53)	470	6M	22B
1400/09/09	3,645	3,600	3,699	3,640	(1.27)	315	3M	10B
1400/09/08	3,610	3,610	3,753	3,687	1.18	384	6M	21B
1400/09/07	3,681	3,588	3,772	3,644	(1.46)	588	8M	30B
1400/09/06	3,711	3,681	3,800	3,698	(2.53)	482	8M	28B
1400/09/03	3,798	3,667	3,892	3,794	0.37	781	10M	39B
1400/09/02	3,890	3,728	3,890	3,780	(1.64)	598	6M	24B
1400/09/01	3,930	3,794	3,945	3,843	0.31	489	5M	20B
1400/08/30	3,743	3,678	3,855	3,831	2.35	747	11M	41B
1400/08/29	3,800	3,700	3,890	3,743	(1.4)	530	5M	18B
1400/08/26	3,695	3,650	3,824	3,796	2.24	547	8M	32B
1400/08/25	3,779	3,692	3,835	3,713	(2.44)	541	10M	38B
1400/08/24	3,816	3,785	3,928	3,806	(2.46)	515	7M	27B
1400/08/23	3,735	3,735	3,930	3,902	2.25	897	20M	76B
1400/08/22	3,816	3,816	3,816	3,816	(3.0)	93	4M	15B
1400/08/19	3,810	3,810	3,938	3,934	2.88	258	8M	30B
1400/08/18	3,949	3,804	3,949	3,824	(2.47)	784	15M	58B
1400/08/17	3,822	3,750	3,947	3,921	2.30	959	20M	79B
1400/08/16	3,865	3,670	3,867	3,833	4.07	1,108	27M	102B
1400/08/15	3,683	3,683	3,683	3,683	2.99	101	3M	10B
1400/08/12	3,576	3,491	3,576	3,576	3.00	230	4M	14B
1400/08/11	3,354	3,316	3,516	3,472	1.70	602	10M	35B
1400/08/10	3,230	3,230	3,540	3,414	0.68	742	13M	44B
1400/08/09	3,336	3,336	3,400	3,391	(1.4)	104	1M	4B
1400/08/08	3,441	3,426	3,550	3,439	(2.61)	484	7M	22B
1400/08/05	3,518	3,518	3,600	3,531	(2.62)	925	15M	52B
1400/08/04	3,617	3,509	3,640	3,626	2.60	1,264	24M	89B
1400/08/03	3,534	3,471	3,534	3,534	4.99	813	25M	90B
1400/08/01	3,397	3,397	3,397	3,366	2.03	155	2M	7B
1400/07/28	3,304	3,200	3,304	3,299	2.84	592	8M	26B
1400/07/27	3,100	3,100	3,237	3,208	2.07	179	2M	7B
1400/07/26	3,182	3,120	3,240	3,143	(2.27)	397	4M	13B
1400/07/25	3,350	3,181	3,350	3,216	(1.92)	491	5M	17B
1400/07/24	3,188	3,177	3,289	3,279	2.66	387	7M	22B
1400/07/21	3,250	3,185	3,270	3,194	(2.71)	497	7M	24B
1400/07/20	3,320	3,276	3,325	3,283	(4.79)	357	7M	23B
1400/07/19	3,455	3,406	3,550	3,448	(1.79)	454	4M	15B
1400/07/18	3,519	3,509	3,523	3,511	(2.93)	299	5M	16B
1400/07/17	3,778	3,597	3,778	3,617	(2.45)	403	5M	19B
1400/07/14	3,699	3,570	3,748	3,708	1.90	590	7M	27B
1400/07/12	3,725	3,560	3,725	3,639	0.61	584	7M	24B
1400/07/11	3,650	3,558	3,743	3,617	(1.39)	805	12M	43B
1400/07/10	3,621	3,611	3,749	3,668	0.14	694	7M	27B
1400/07/07	3,667	3,560	3,750	3,663	0.08	680	7M	24B
1400/07/06	3,640	3,569	3,667	3,660	2.78	548	9M	32B
1400/07/04	3,719	3,539	3,719	3,561	(2.38)	397	6M	20B
1400/07/03	3,600	3,560	3,667	3,648	2.44	669	8M	28B
1400/06/31	3,555	3,552	3,630	3,561	(2.73)	564	7M	25B
1400/06/30	3,711	3,645	3,773	3,661	(4.56)	623	11M	41B
1400/06/29	3,831	3,827	3,999	3,836	(2.76)	772	11M	41B
1400/06/28	3,999	3,921	4,070	3,945	(2.4)	268	4M	17B
1400/06/27	4,177	4,023	4,210	4,042	(2.53)	309	4M	18B
1400/06/24	4,081	4,081	4,269	4,147	(0.22)	804	7M	28B
1400/06/23	4,015	4,015	4,248	4,156	0.53	873	8M	34B
1400/06/22	4,131	4,128	4,213	4,134	(2.84)	729	12M	49B
1400/06/21	4,213	4,213	4,338	4,255	(2.03)	188	2M	7B
1400/06/20	4,335	4,335	4,400	4,343	(2.82)	203	3M	14B
1400/06/15	4,590	4,385	4,600	4,469	(1.13)	1,034	11M	49B
1400/06/14	4,538	4,455	4,660	4,520	(1.57)	1,263	16M	72B
1400/06/13	4,598	4,461	4,624	4,592	2.27	977	15M	68B
1400/06/10	4,450	4,329	4,533	4,490	2.02	965	14M	62B
1400/06/09	4,401	4,378	4,599	4,401	(2.48)	1,248	21M	95B
1400/06/08	4,511	4,511	4,582	4,513	(2.95)	268	3M	15B
1400/06/07	4,759	4,307	4,759	4,650	2.58	1,987	29M	133B
1400/06/06	4,533	4,533	4,533	4,533	3.00	260	4M	16B
1400/06/03	4,380	4,331	4,447	4,401	1.92	622	9M	38B
1400/06/02	4,301	4,297	4,320	4,318	2.93	896	17M	72B
1400/06/01	4,200	4,103	4,310	4,195	(0.73)	1,435	17M	71B
1400/05/31	4,249	4,171	4,299	4,226	0.79	1,208	14M	59B
1400/05/24	4,184	4,155	4,270	4,193	(2.01)	1,243	15M	64B
1400/05/23	4,170	4,170	4,341	4,279	1.52	1,370	18M	78B
1400/05/20	4,300	4,204	4,320	4,215	(2.72)	1,321	19M	81B
1400/05/19	4,353	4,236	4,353	4,333	2.51	1,232	21M	89B
1400/05/18	4,102	4,102	4,234	4,227	2.82	344	5M	21B
1400/05/17	4,108	4,108	4,200	4,111	(2.93)	1,525	33M	136B
1400/05/16	4,218	4,218	4,329	4,235	(2.6)	912	16M	69B
1400/05/13	4,500	4,329	4,500	4,348	(2.55)	1,043	14M	62B
1400/05/12	4,465	4,370	4,466	4,462	2.91	1,239	28M	123B
1400/05/11	4,160	4,160	4,368	4,336	4.23	1,585	26M	112B
1400/05/10	4,150	4,146	4,274	4,160	(2.67)	1,512	28M	119B
1400/05/09	4,258	4,257	4,380	4,274	(2.6)	1,583	36M	156B
1400/05/06	4,375	4,375	4,499	4,388	(2.71)	976	19M	84B
1400/05/05	4,580	4,314	4,580	4,510	1.42	4,496	103M	465B
1400/05/04	4,447	4,447	4,447	4,447	2.99	197	3M	14B
1400/04/28	4,380	4,380	4,380	4,318	1.53	133	1M	6B
1400/04/27	4,253	4,253	4,253	4,253	4.99	172	3M	11B
1400/04/26	4,113	4,113	4,113	4,051	1.43	123	1M	5B
1400/04/23	3,940	3,900	4,013	3,994	2.49	366	3M	14B
1400/04/22	3,820	3,760	3,902	3,897	2.85	917	23M	90B
1400/04/21	3,750	3,695	3,793	3,789	2.88	917	16M	62B
1400/04/20	3,645	3,630	3,759	3,683	0.63	1,176	13M	48B
1400/04/19	3,695	3,645	3,800	3,660	(2.58)	939	18M	68B
1400/04/16	3,800	3,751	3,852	3,757	(2.84)	818	13M	47B
1400/04/15	3,909	3,689	3,917	3,867	1.68	1,699	32M	122B
1400/04/14	3,805	3,730	3,805	3,803	2.92	1,328	29M	109B
1400/04/13	3,680	3,605	3,704	3,695	2.72	741	22M	82B
1400/04/12	3,445	3,414	3,600	3,597	2.89	1,536	45M	164B
1400/04/09	3,600	3,473	3,600	3,496	(2.35)	1,087	16M	56B
1400/04/08	3,542	3,420	3,624	3,580	1.73	1,071	17M	60B
1400/04/07	3,598	3,440	3,598	3,519	0.31	1,232	14M	48B
1400/04/06	3,435	3,388	3,518	3,508	2.69	1,614	33M	117B
1400/04/05	3,420	3,330	3,420	3,416	4.85	1,576	50M	170B
1400/04/02	3,268	3,268	3,268	3,258	2.68	140	3M	8B
1400/04/01	3,173	3,173	3,173	3,173	2.99	162	4M	12B
1400/03/31	2,949	2,949	3,131	3,081	1.35	772	20M	62B
1400/03/30	3,040	3,040	3,040	3,040	(13.51)	192	10M	29B
1400/03/12	3,440	3,440	3,440	3,515	(0.87)	46	824K	3B
1400/03/11	3,443	3,443	3,443	3,546	(0.08)	2	83K	285M
1400/03/10	3,447	3,447	3,447	3,549	(0.11)	9	113K	390M
1400/03/09	3,398	3,398	3,398	3,553	(0.64)	43	358K	1B
1400/03/08	3,474	3,474	3,474	3,576	(0.14)	28	120K	415M
1400/03/05	3,474	3,474	3,474	3,581	0.0	5	9K	30M
1400/03/04	3,474	3,474	3,474	3,581	0.0	5	12K	41M
1400/03/02	3,403	3,403	3,403	3,581	(0.03)	5	10K	36M
1400/03/01	3,475	3,475	3,475	3,582	0.0	2	5K	17M
1400/02/29	3,475	3,475	3,475	3,582	0.0	1	2K	5M
1400/02/27	3,410	3,410	3,410	3,582	(0.2)	15	115K	391M
1400/02/26	3,485	3,485	3,485	3,589	(0.08)	15	90K	314M
1400/02/25	3,486	3,486	3,486	3,592	(0.03)	8	14K	50M
1400/02/22	3,523	3,523	3,523	3,593	(0.03)	11	46K	163M
1400/02/21	3,461	3,461	3,461	3,594	(0.31)	41	408K	1B
1400/02/20	3,533	3,533	3,533	3,605	0.0	2	3K	12M
1400/02/19	3,534	3,534	3,534	3,605	(0.03)	4	52K	182M
1400/02/18	3,534	3,534	3,534	3,606	0.0	3	14K	50M
1400/02/15	3,464	3,464	3,464	3,606	(0.06)	13	70K	244M
1400/02/13	3,537	3,537	3,537	3,608	(0.03)	2	44K	155M
1400/02/12	3,537	3,537	3,537	3,609	0.0	8	14K	50M
1400/02/11	3,538	3,538	3,538	3,609	(0.03)	12	103K	366M
1400/02/08	3,478	3,478	3,478	3,610	(0.33)	34	453K	2B
1400/02/07	3,551	3,551	3,551	3,622	(0.03)	11	54K	191M
1400/02/06	3,551	3,551	3,551	3,623	0.0	3	17K	60M
1400/02/05	3,551	3,551	3,551	3,623	0.0	3	23K	81M
1400/02/04	3,480	3,480	3,480	3,623	(0.06)	22	86K	300M
1400/02/01	3,554	3,554	3,554	3,625	(0.03)	7	58K	207M
1400/01/31	3,556	3,556	3,556	3,626	(0.06)	17	127K	452M
1400/01/30	3,556	3,556	3,556	3,628	0.0	7	16K	57M
1400/01/29	3,556	3,556	3,556	3,628	0.0	7	35K	124M
1400/01/24	3,560	3,560	3,560	3,628	(0.11)	34	279K	993M
1400/01/23	3,561	3,561	3,561	3,632	(0.03)	6	40K	144M
1400/01/22	3,495	3,495	3,495	3,633	(0.19)	26	267K	933M
1400/01/21	3,568	3,568	3,568	3,640	0.0	8	36K	128M
1400/01/18	3,571	3,571	3,571	3,640	(0.08)	9	226K	808M
1400/01/17	3,573	3,573	3,573	3,643	(0.05)	14	153K	546M
1400/01/16	3,528	3,528	3,528	3,645	(0.79)	63	1M	4B
1400/01/15	3,604	3,604	3,604	3,674	(0.08)	13	197K	709M
1400/01/14	3,605	3,605	3,605	3,677	(0.03)	19	94K	339M
1400/01/11	3,661	3,653	3,690	3,678	(1.31)	203	4M	14B
1400/01/10	3,771	3,606	3,771	3,727	1.77	1,912	37M	136B
1400/01/08	3,662	3,662	3,662	3,662	4.99	184	6M	22B
1400/01/07	3,520	3,520	3,520	3,488	2.05	153	4M	14B
1399/12/27	3,443	3,443	3,443	3,418	2.24	166	4M	15B
1399/12/26	3,210	3,210	3,368	3,343	2.23	690	15M	50B
1399/12/25	3,375	3,265	3,375	3,270	(1.83)	912	14M	44B
1399/12/24	3,271	3,250	3,390	3,331	0.91	1,177	11M	36B
1399/12/23	3,300	3,300	3,350	3,301	(1.96)	568	9M	29B
1399/12/20	3,341	3,341	3,341	3,367	(1.23)	111	3M	11B
1399/12/19	3,455	3,348	3,500	3,409	(0.2)	944	9M	30B
1399/12/18	3,413	3,413	3,482	3,416	(1.9)	1,686	36M	122B
1399/12/17	3,482	3,482	3,555	3,482	(4.0)	501	10M	34B
1399/12/16	3,557	3,557	3,557	3,627	(0.06)	26	188K	668M
1399/12/13	3,563	3,563	3,563	3,629	(0.17)	51	438K	2B
1399/12/12	3,634	3,634	3,688	3,635	(1.97)	450	8M	27B
1399/12/11	3,610	3,610	3,610	3,708	(1.38)	146	2M	7B
1399/12/10	3,687	3,687	3,687	3,760	(0.05)	30	126K	466M
1399/12/09	3,699	3,699	3,699	3,762	(0.32)	78	866K	3B
1399/12/06	3,780	3,747	3,897	3,774	(1.28)	275	4M	16B
1399/12/05	3,821	3,821	3,880	3,823	(1.92)	981	16M	62B
1399/12/04	3,867	3,865	3,942	3,898	(1.14)	272	3M	12B
1399/12/03	3,883	3,883	4,080	3,943	(0.48)	3,533	54M	214B
1399/12/02	3,895	3,895	3,895	3,962	(0.3)	58	779K	3B
1399/11/29	3,913	3,913	3,913	3,974	(2.5)	174	3M	11B
1399/11/28	4,054	4,054	4,054	4,076	(1.45)	107	3M	14B
1399/11/27	4,136	4,136	4,141	4,136	(1.99)	232	5M	20B
1399/11/26	4,270	4,213	4,317	4,220	(1.81)	684	10M	43B
1399/11/25	4,360	4,250	4,429	4,298	(0.88)	2,194	30M	128B
1399/11/21	4,315	4,301	4,485	4,336	(2.19)	1,800	28M	120B
1399/11/20	4,533	4,270	4,533	4,433	0.70	1,267	16M	69B
1399/11/19	4,292	4,292	4,425	4,402	2.44	1,080	15M	67B
1399/11/18	4,310	4,292	4,389	4,297	(2.87)	1,392	26M	111B
1399/11/15	4,450	4,351	4,700	4,424	(3.39)	1,564	25M	110B
1399/11/14	4,570	4,566	4,700	4,579	(2.72)	1,261	22M	103B
1399/11/13	4,715	4,705	4,716	4,707	(2.95)	453	6M	30B
1399/11/12	5,050	4,818	5,050	4,850	(2.34)	1,211	22M	106B
1399/11/11	4,910	4,889	5,179	4,966	(1.47)	2,465	34M	166B
1399/11/08	5,035	5,035	5,174	5,040	(4.91)	1,234	22M	111B
1399/11/07	5,320	5,293	5,390	5,300	(2.86)	400	6M	32B
1399/11/06	5,449	5,448	5,580	5,456	(2.85)	1,262	19M	104B
1399/11/05	5,730	5,559	5,900	5,616	(1.99)	2,094	38M	213B
1399/11/04	5,999	5,674	6,000	5,730	(2.03)	2,870	37M	211B
1399/11/01	5,500	5,500	5,894	5,849	4.19	2,236	29M	170B
1399/10/30	5,594	5,594	5,766	5,614	(2.64)	2,154	39M	221B
1399/10/29	5,766	5,766	5,766	5,766	(2.99)	142	6M	32B
1399/10/27	5,920	5,908	6,120	5,944	(2.4)	691	12M	70B
1399/10/24	6,290	5,983	6,290	6,090	(1.26)	4,425	57M	349B
1399/10/23	6,100	5,900	6,235	6,168	1.88	4,028	58M	360B
1399/10/22	6,063	5,940	6,063	6,054	4.83	3,353	67M	403B
1399/10/21	5,775	5,775	5,775	5,775	3.00	297	4M	26B
1399/10/20	5,607	5,607	5,607	5,607	2.99	484	7M	37B
1399/10/17	5,250	5,170	5,454	5,444	2.79	1,588	32M	172B
1399/10/16	5,350	5,225	5,530	5,296	(1.67)	1,969	23M	122B
1399/10/15	5,250	5,195	5,408	5,386	2.57	2,388	29M	155B
1399/10/14	5,355	5,195	5,475	5,251	(1.94)	2,234	29M	152B
1399/10/13	5,360	5,352	5,500	5,355	(2.94)	1,459	22M	118B
1399/10/10	5,520	5,288	5,573	5,517	1.96	2,777	34M	187B
1399/10/09	5,450	5,376	5,550	5,411	(2.36)	1,876	22M	118B
1399/10/08	5,650	5,481	5,750	5,542	(1.91)	2,605	27M	152B
1399/10/07	5,550	5,454	5,790	5,650	0.50	4,407	49M	279B
1399/10/06	5,649	5,400	5,649	5,622	4.50	2,499	37M	210B
1399/10/03	5,380	5,380	5,380	5,380	2.99	648	7M	36B
1399/10/02	5,228	5,100	5,230	5,224	2.88	1,301	16M	85B
1399/10/01	4,950	4,887	5,188	5,078	0.81	2,639	32M	164B
1399/09/30	5,120	4,996	5,299	5,037	(2.19)	1,737	25M	126B
1399/09/29	5,100	5,050	5,161	5,150	2.77	1,954	29M	152B
1399/09/26	5,006	5,006	5,099	5,011	(2.89)	2,266	39M	197B
1399/09/25	5,141	5,141	5,141	5,160	(2.62)	141	3M	17B
1399/09/24	5,200	5,060	5,371	5,299	1.61	4,379	64M	341B
1399/09/23	5,350	5,205	5,350	5,215	(2.8)	1,625	19M	99B
1399/09/22	5,599	5,307	5,599	5,365	(1.94)	4,723	48M	258B
1399/09/19	5,471	5,471	5,471	5,471	2.99	837	13M	71B
1399/09/18	5,340	5,070	5,363	5,312	2.02	2,070	26M	141B
1399/09/17	5,257	5,070	5,257	5,207	3.99	3,229	50M	262B
1399/09/16	5,007	5,007	5,007	5,007	2.98	545	16M	79B
1399/09/15	4,880	4,760	4,880	4,862	2.62	1,288	18M	90B
1399/09/12	4,697	4,660	4,744	4,738	2.87	2,281	37M	174B
1399/09/11	4,658	4,520	4,710	4,606	(1.14)	3,319	43M	198B
1399/09/10	4,690	4,571	4,695	4,659	2.19	3,830	44M	203B
1399/09/09	4,400	4,400	4,588	4,559	2.33	2,987	48M	221B
1399/09/08	4,451	4,451	4,500	4,455	(2.9)	1,384	19M	84B
1399/09/05	4,600	4,561	4,702	4,588	(2.42)	3,158	41M	189B
1399/09/04	4,630	4,609	4,981	4,702	(3.07)	6,697	95M	448B
1399/09/03	4,834	4,834	4,978	4,851	(2.65)	2,785	47M	226B
1399/09/02	4,983	4,983	5,000	4,983	(3.0)	920	15M	77B
1399/09/01	5,220	5,115	5,350	5,137	(2.58)	3,105	34M	176B
1399/08/28	5,176	5,176	5,480	5,273	(1.18)	10,509	122M	643B
1399/08/27	5,235	5,235	5,235	5,336	(3.16)	287	2M	11B
1399/08/26	5,362	5,362	5,362	5,510	(0.31)	50	353K	2B
1399/08/25	5,527	5,527	5,527	5,527	(2.98)	152	4M	20B
1399/08/24	5,636	5,636	5,636	5,697	(1.94)	239	2M	13B
1399/08/21	5,554	5,554	5,554	5,810	(0.62)	75	421K	2B
1399/08/20	5,672	5,672	5,672	5,846	(0.02)	5	17K	95M
1399/08/19	5,675	5,675	5,675	5,847	(0.05)	10	50K	283M
1399/08/18	5,675	5,675	5,675	5,850	0.0	4	5K	29M
1399/08/17	5,562	5,562	5,562	5,850	(0.07)	13	46K	258M
1399/08/14	5,680	5,680	5,680	5,854	(0.02)	11	26K	148M
1399/08/12	5,685	5,685	5,685	5,855	(0.09)	9	101K	571M
1399/08/11	5,694	5,694	5,694	5,860	(0.17)	12	194K	1B
1399/08/10	5,612	5,612	5,612	5,870	(0.63)	75	425K	2B
1399/08/07	5,731	5,731	5,731	5,907	(0.02)	9	19K	110M
1399/08/06	5,733	5,733	5,733	5,908	(0.03)	9	39K	223M
1399/08/05	5,734	5,734	5,734	5,910	(0.02)	6	22K	124M
1399/08/03	5,624	5,624	5,624	5,911	(0.14)	31	91K	513M
1399/07/30	5,919	5,919	5,919	5,919	(3.0)	158	4M	23B
1399/07/29	5,922	5,922	5,922	6,102	(0.05)	14	47K	280M
1399/07/28	5,924	5,924	5,924	6,105	(0.03)	15	42K	250M
1399/07/27	5,820	5,820	5,820	6,107	(0.31)	33	199K	1B
1399/07/23	5,956	5,956	5,956	6,126	(0.23)	49	233K	1B
1399/07/22	6,061	6,061	6,061	6,140	(1.73)	201	2M	11B
1399/07/21	6,244	6,244	6,380	6,248	(2.94)	1,114	11M	66B
1399/07/20	6,521	6,143	6,521	6,437	1.66	4,866	53M	343B
1399/07/19	5,990	5,990	6,620	6,332	0.43	7,122	87M	554B
1399/07/16	6,261	6,251	6,550	6,305	(2.16)	2,111	17M	108B
1399/07/14	6,264	6,264	6,264	6,444	(0.2)	29	200K	1B
1399/07/13	6,271	6,271	6,271	6,457	(0.11)	42	104K	654M
1399/07/12	6,247	6,247	6,247	6,464	(1.69)	178	1M	6B
1399/07/09	6,385	6,385	6,385	6,575	(0.11)	28	102K	651M
1399/07/08	6,390	6,390	6,390	6,582	(0.08)	11	81K	518M
1399/07/07	6,392	6,392	6,392	6,587	(0.03)	5	26K	164M
1399/07/06	6,327	6,327	6,327	6,589	(1.07)	22	634K	4B
1399/07/05	6,558	6,558	6,558	6,660	(1.48)	45	1M	10B
1399/07/02	6,568	6,568	6,568	6,760	(0.16)	58	157K	1B
1399/07/01	6,579	6,579	6,579	6,771	(0.16)	28	155K	1B
1399/06/31	6,459	6,459	6,459	6,782	(0.24)	35	140K	907M
1399/06/30	6,598	6,598	6,598	6,798	(0.06)	24	56K	368M
1399/06/29	6,606	6,606	6,606	6,802	(0.12)	49	121K	799M
1399/06/26	6,940	6,703	6,990	6,810	(1.45)	1,446	11M	72B
1399/06/25	6,880	6,880	7,090	6,910	(4.58)	7,978	90M	622B
1399/06/24	7,035	7,035	7,035	7,242	(0.14)	49	131K	921M
1399/06/23	7,048	7,048	7,048	7,252	(0.18)	27	158K	1B
1399/06/22	7,073	7,073	7,073	7,265	(0.36)	116	327K	2B
1399/06/19	6,990	6,990	6,990	7,291	(0.9)	89	477K	3B
1399/06/18	7,141	7,141	7,141	7,357	(0.05)	20	51K	362M
1399/06/17	7,146	7,146	7,146	7,361	(0.08)	30	69K	493M
1399/06/16	7,169	7,169	7,169	7,367	(0.31)	64	274K	2B
1399/06/15	7,200	7,200	7,200	7,390	(2.48)	110	1M	9B
1399/06/12	7,359	7,359	7,359	7,578	(0.11)	36	87K	638M
1399/06/11	7,379	7,379	7,379	7,586	(0.28)	46	236K	2B
1399/06/10	7,897	7,437	7,897	7,607	(0.78)	1,059	11M	81B
1399/06/05	7,600	7,590	7,683	7,667	2.77	1,813	15M	114B
1399/06/04	7,357	7,357	7,740	7,460	(3.67)	4,828	40M	299B
1399/06/03	7,556	7,556	7,556	7,744	(0.58)	58	482K	4B
1399/06/02	7,574	7,574	7,574	7,789	(0.24)	68	201K	2B
1399/06/01	7,804	7,804	8,090	7,808	(2.95)	773	9M	67B
1399/05/29	7,769	7,769	7,769	8,045	(1.61)	213	718K	6B
1399/05/28	8,190	7,936	8,426	8,177	(0.05)	3,984	22M	182B
1399/05/27	8,181	8,181	8,181	8,181	(2.99)	565	4M	35B
1399/05/26	8,282	8,282	8,282	8,433	(1.23)	172	909K	8B
1399/05/25	8,538	8,538	8,538	8,538	(5.0)	654	4M	33B
1399/05/22	8,929	8,929	9,250	8,987	(2.37)	2,727	20M	181B
1399/05/21	9,205	9,205	9,205	9,205	(2.99)	243	2M	21B
1399/05/20	9,489	9,489	9,489	9,489	(3.0)	768	6M	54B
1399/05/19	9,916	9,711	9,916	9,782	(4.3)	4,825	28M	278B
1399/05/15	10,210	10,186	10,750	10,222	(2.66)	3,066	17M	174B
1399/05/14	10,404	10,404	10,990	10,501	(2.09)	9,926	71M	743B
1399/05/13	11,067	10,423	11,067	10,725	(0.19)	3,840	29M	308B
1399/05/12	10,745	10,745	10,745	10,745	2.99	543	3M	29B
1399/05/11	10,433	10,433	10,433	10,433	2.99	1,140	9M	90B
1399/05/08	10,000	9,700	10,300	10,130	5.33	1,793	16M	162B
1399/04/31	9,617	9,617	9,617	9,617	3.00	1,444	11M	108B
1399/04/30	9,337	9,337	9,337	9,337	4.99	913	6M	57B
1399/04/29	8,893	8,893	8,893	8,893	3.00	1,424	9M	83B
1399/04/28	8,318	8,318	8,832	8,634	0.69	7,237	53M	457B
1399/04/25	8,575	8,575	8,575	8,575	2.99	758	7M	57B
1399/04/24	8,326	8,326	8,326	8,326	2.99	336	6M	52B
1399/04/18	8,139	7,900	8,139	8,084	2.30	5,619	48M	386B
1399/04/17	7,902	7,902	7,902	7,902	3.00	583	6M	50B
1399/04/16	7,672	7,672	7,672	7,672	2.99	594	5M	37B
1399/04/15	7,452	7,320	7,452	7,449	4.95	2,109	14M	107B
1399/04/14	7,133	6,800	7,133	7,098	2.48	3,944	30M	216B
1399/04/11	6,926	6,926	6,926	6,926	2.99	1,430	8M	56B
1399/04/10	6,725	6,700	6,725	6,725	2.99	1,903	22M	149B
1399/04/09	6,500	6,335	6,725	6,530	0.0	4,667	36M	236B
1399/04/08	6,596	6,220	6,596	6,530	1.97	3,347	34M	221B
1399/04/07	6,404	6,351	6,404	6,404	2.99	1,321	13M	82B
1399/04/04	6,141	6,141	6,330	6,218	(1.77)	3,457	27M	169B
1399/04/03	6,371	6,100	6,372	6,330	2.31	3,257	24M	151B
1399/04/02	6,100	6,078	6,390	6,187	(1.25)	6,672	44M	273B
1399/04/01	6,300	6,120	6,407	6,265	0.71	4,904	33M	206B
1399/03/31	6,220	6,100	6,235	6,221	2.76	2,596	21M	129B
1399/03/27	6,054	6,054	6,054	6,054	2.99	1,557	14M	87B
1399/03/26	5,800	5,700	5,895	5,878	4.68	1,656	15M	86B
1399/03/25	5,670	5,408	5,670	5,615	2.00	3,698	33M	184B
1399/03/24	5,506	5,400	5,506	5,505	2.97	1,551	13M	73B
1399/03/21	5,320	5,310	5,350	5,346	2.91	2,566	23M	122B
1399/03/20	5,360	5,166	5,360	5,195	(2.44)	3,486	26M	134B
1399/03/19	5,490	5,289	5,500	5,325	(2.33)	3,602	31M	165B
1399/03/18	5,400	5,322	5,476	5,452	2.54	3,107	27M	149B
1399/03/17	5,495	5,200	5,495	5,317	(0.58)	5,294	36M	191B
1399/03/13	5,160	5,160	5,467	5,348	0.72	4,177	29M	156B
1399/03/12	5,304	5,304	5,395	5,310	(2.89)	2,215	19M	102B
1399/03/11	5,530	5,427	5,640	5,468	(2.25)	2,035	17M	95B
1399/03/10	5,567	5,567	5,844	5,594	(2.53)	7,228	85M	477B
1399/03/07	5,739	5,739	5,739	5,739	(2.99)	570	8M	48B
1399/03/06	5,916	5,916	5,916	5,916	(2.98)	402	5M	31B
1399/03/03	6,580	5,990	6,580	6,098	(3.28)	2,076	15M	93B
1399/02/31	6,312	6,129	6,312	6,305	2.87	3,912	33M	208B
1399/02/30	6,129	6,129	6,129	6,129	2.99	1,052	7M	44B
1399/02/29	5,957	5,811	5,957	5,951	2.89	3,053	26M	155B
1399/02/28	5,850	5,596	5,940	5,784	0.26	5,869	47M	273B
1399/02/27	5,845	5,505	5,845	5,769	1.66	9,679	96M	556B
1399/02/24	5,675	5,675	5,675	5,675	2.99	747	10M	55B
1399/02/23	5,588	5,056	5,588	5,510	3.53	9,953	133M	732B
1399/02/22	5,334	5,334	5,334	5,322	2.76	302	4M	20B
1399/02/21	5,183	5,183	5,183	5,179	2.90	346	4M	20B
1399/02/20	5,112	5,112	5,112	5,033	1.39	277	2M	10B
1399/02/17	4,964	4,964	4,964	4,964	4.99	397	6M	32B
1399/02/16	4,728	4,728	4,728	4,728	2.98	639	8M	39B
1399/02/15	4,591	4,591	4,591	4,591	2.98	697	13M	58B
1399/02/14	4,458	4,458	4,458	4,458	2.98	602	7M	31B
1399/02/13	4,437	4,437	4,437	4,329	0.49	40	752K	3B
1399/02/08	4,370	4,260	4,370	4,308	0.80	402	3M	12B
1399/02/07	4,342	4,095	4,342	4,274	1.38	4,674	50M	214B
1399/02/06	4,216	4,216	4,216	4,216	2.98	1,248	9M	38B
1399/02/03	4,081	4,020	4,133	4,094	2.02	4,123	53M	216B
1399/02/02	3,940	3,900	4,077	4,013	1.26	3,686	37M	148B
1399/02/01	3,902	3,902	4,093	3,963	(1.47)	3,889	37M	145B
1399/01/31	4,145	3,905	4,145	4,022	(0.07)	4,663	41M	167B
1399/01/30	4,025	4,025	4,025	4,025	2.99	1,029	9M	38B
1399/01/27	3,800	3,800	3,939	3,908	2.17	3,360	25M	99B
1399/01/26	3,801	3,791	3,970	3,825	(2.12)	3,229	22M	85B
1399/01/25	3,971	3,800	3,971	3,908	1.35	4,566	41M	160B
1399/01/24	3,856	3,856	3,856	3,856	2.99	619	6M	22B
1399/01/23	3,754	3,600	3,754	3,744	4.70	2,442	35M	129B
1399/01/20	3,576	3,576	3,576	3,576	3.00	637	6M	22B
1399/01/19	3,472	3,472	3,472	3,472	3.00	591	6M	22B
1399/01/18	3,366	3,366	3,372	3,371	2.96	1,442	17M	56B
1399/01/17	3,360	3,190	3,360	3,274	0.18	4,958	36M	117B
1399/01/16	3,240	3,190	3,283	3,268	2.51	4,650	35M	114B
1399/01/11	3,265	3,170	3,265	3,188	(2.45)	4,467	33M	104B
1399/01/10	3,314	3,151	3,314	3,268	1.55	3,448	28M	92B
1399/01/09	3,218	3,218	3,218	3,218	2.98	745	6M	21B
1399/01/06	3,125	3,119	3,125	3,125	3.00	1,379	15M	48B
1399/01/05	3,078	2,924	3,089	3,034	1.03	2,646	16M	47B
1398/12/28	2,913	2,913	3,088	3,003	0.0	3,722	22M	65B
1398/12/27	3,030	2,986	3,110	3,003	(2.44)	1,822	11M	34B
1398/12/26	3,120	3,011	3,190	3,078	(0.74)	3,621	20M	60B
1398/12/25	3,111	3,063	3,111	3,101	(1.77)	697	4M	11B
1398/12/24	3,247	3,123	3,247	3,157	(1.93)	939	6M	20B
1398/12/21	3,154	3,146	3,295	3,219	(0.74)	4,268	23M	74B
1398/12/20	3,228	3,228	3,346	3,243	(2.52)	2,373	16M	51B
1398/12/19	3,289	3,287	3,330	3,327	(1.8)	692	4M	12B
1398/12/17	3,557	3,314	3,577	3,388	(2.87)	4,053	22M	74B
1398/12/14	3,488	3,448	3,488	3,488	2.98	2,404	25M	89B
1398/12/13	3,387	3,370	3,387	3,387	2.98	1,226	10M	34B
1398/12/12	3,288	3,220	3,291	3,289	2.91	2,794	21M	68B
1398/12/11	3,085	3,085	3,221	3,196	2.17	5,645	47M	150B
1398/12/10	3,128	3,126	3,174	3,128	(2.92)	2,978	25M	77B
1398/12/07	3,300	3,159	3,300	3,222	(0.86)	6,358	44M	142B
1398/12/06	3,295	3,200	3,320	3,250	0.34	6,928	42M	138B
1398/12/05	3,300	3,140	3,332	3,239	0.12	4,112	27M	88B
1398/12/04	3,215	3,180	3,240	3,235	2.83	3,331	26M	84B
1398/12/03	3,083	3,083	3,249	3,146	(1.01)	3,736	29M	92B
1398/11/30	3,149	3,070	3,242	3,178	0.92	4,297	26M	82B
1398/11/29	3,120	3,099	3,198	3,149	(0.73)	3,259	24M	76B
1398/11/28	3,259	3,096	3,259	3,172	(0.13)	4,259	31M	98B
1398/11/27	3,100	3,100	3,188	3,176	2.58	3,676	29M	92B
1398/11/26	3,237	3,072	3,237	3,096	(2.21)	2,922	23M	70B
1398/11/23	3,211	3,081	3,249	3,166	(0.31)	3,773	26M	83B
1398/11/21	3,304	3,112	3,304	3,176	(1.0)	4,492	36M	114B
1398/11/20	3,169	3,142	3,278	3,208	2.69	3,728	30M	95B
1398/11/19	3,139	3,010	3,142	3,124	2.39	4,706	46M	143B
1398/11/16	3,051	3,002	3,052	3,051	2.94	2,277	23M	70B
1398/11/15	2,990	2,828	2,993	2,964	2.00	5,258	58M	172B
1398/11/14	2,890	2,850	2,930	2,906	2.14	4,273	41M	118B
1398/11/13	2,815	2,770	2,900	2,845	0.42	3,611	31M	88B
1398/11/12	2,920	2,789	2,920	2,833	(1.46)	4,098	32M	91B
1398/11/08	2,850	2,812	2,887	2,875	2.57	3,753	26M	75B
1398/11/07	2,741	2,739	2,879	2,803	(0.71)	4,392	37M	104B
1398/11/06	2,960	2,790	2,960	2,823	(1.84)	5,790	52M	146B
1398/11/05	2,884	2,835	2,884	2,876	2.71	4,887	40M	116B
1398/11/02	2,800	2,800	2,800	2,800	12.59	150	3M	8B
1398/10/30	2,475	2,390	2,504	2,487	2.26	1,713	19M	47B
1398/10/29	2,427	2,393	2,507	2,432	(1.38)	3,525	32M	77B
1398/10/28	2,455	2,422	2,482	2,466	2.32	2,996	31M	77B
1398/10/25	2,379	2,326	2,452	2,410	0.54	3,457	29M	71B
1398/10/24	2,439	2,346	2,442	2,397	1.78	2,693	26M	61B
1398/10/23	2,355	2,311	2,355	2,355	2.97	888	14M	33B
1398/10/22	2,293	2,235	2,293	2,287	2.69	2,082	25M	57B
1398/10/21	2,227	2,227	2,227	2,227	1.97	710	10M	23B
1398/10/18	2,184	2,184	2,184	2,184	(1.97)	111	1M	2B
1398/10/17	2,228	2,228	2,228	2,228	(2.96)	221	4M	9B
1398/10/15	2,296	2,296	2,296	2,296	(3.0)	289	3M	6B
1398/10/14	2,367	2,367	2,367	2,367	(2.99)	77	291K	689M
1398/10/11	2,463	2,392	2,500	2,440	(0.61)	2,948	26M	64B
1398/10/10	2,530	2,442	2,530	2,455	(2.46)	4,044	36M	89B
1398/10/09	2,522	2,480	2,522	2,517	2.78	1,844	18M	46B
1398/10/08	2,420	2,350	2,474	2,449	1.96	3,306	32M	78B
1398/10/07	2,407	2,322	2,407	2,402	2.78	2,962	29M	69B
1398/10/04	2,340	2,270	2,378	2,337	1.21	3,329	36M	84B
1398/10/03	2,300	2,271	2,350	2,309	(1.2)	2,859	27M	63B
1398/10/02	2,383	2,296	2,418	2,337	(1.27)	4,289	37M	87B
1398/10/01	2,435	2,335	2,435	2,367	(1.25)	3,300	27M	64B
1398/09/30	2,396	2,350	2,409	2,397	2.48	3,772	32M	76B
1398/09/27	2,370	2,285	2,400	2,339	(0.3)	3,928	30M	70B
1398/09/26	2,358	2,287	2,368	2,346	3.99	3,954	33M	77B
1398/09/25	2,269	2,222	2,269	2,256	2.41	1,568	16M	37B
1398/09/24	2,207	2,150	2,207	2,203	2.80	2,956	31M	69B
1398/09/23	2,072	2,070	2,177	2,143	1.37	4,140	40M	86B
1398/09/20	2,103	2,102	2,159	2,114	(2.45)	2,250	21M	43B
1398/09/19	2,200	2,091	2,219	2,167	0.56	2,520	21M	45B
1398/09/18	2,134	2,108	2,187	2,155	1.46	2,600	23M	50B
1398/09/17	2,129	2,080	2,163	2,124	1.05	2,148	17M	36B
1398/09/16	2,109	2,051	2,109	2,102	2.64	2,229	22M	45B
1398/09/13	2,048	2,018	2,048	2,048	2.97	2,029	24M	50B
1398/09/12	1,940	1,901	2,017	1,989	1.53	1,380	18M	35B
1398/09/11	1,949	1,889	1,998	1,959	0.77	2,047	19M	37B
1398/09/10	1,910	1,901	1,949	1,944	2.69	2,186	21M	41B
1398/09/09	1,875	1,864	1,910	1,893	2.05	2,239	22M	41B
1398/09/06	1,860	1,849	1,909	1,855	(2.68)	2,900	30M	56B
1398/09/05	1,959	1,900	1,959	1,906	(2.66)	1,606	17M	32B
1398/09/04	1,975	1,928	1,992	1,958	0.88	1,652	15M	29B
1398/09/03	1,950	1,911	1,952	1,941	2.32	1,328	11M	22B
1398/09/02	1,875	1,866	1,901	1,897	2.76	1,284	15M	28B
1398/08/29	1,831	1,830	1,874	1,846	1.21	1,018	9M	16B
1398/08/28	1,795	1,785	1,845	1,824	1.67	935	8M	15B
1398/08/27	1,769	1,769	1,860	1,794	(1.59)	1,578	20M	36B
1398/08/26	1,823	1,823	1,823	1,823	(2.98)	198	2M	4B
1398/08/25	1,903	1,876	1,949	1,879	(2.84)	1,255	12M	22B
1398/08/22	1,934	1,895	1,942	1,934	2.55	1,716	18M	34B
1398/08/21	1,889	1,855	1,895	1,886	2.50	1,232	13M	25B
1398/08/20	1,814	1,814	1,899	1,840	(0.7)	1,645	16M	30B
1398/08/19	1,857	1,852	1,896	1,853	(2.93)	1,008	10M	18B
1398/08/18	1,958	1,853	1,967	1,909	(0.05)	1,883	18M	35B
1398/08/14	1,904	1,904	1,962	1,910	(2.65)	1,658	17M	32B
1398/08/13	1,965	1,958	2,017	1,962	(2.78)	1,441	16M	31B
1398/08/12	2,017	1,962	2,074	2,018	0.10	2,673	25M	50B
1398/08/11	2,026	1,950	2,026	2,016	4.46	3,519	37M	75B
1398/08/08	1,930	1,930	1,930	1,930	2.99	60	643K	1B
1398/08/06	1,874	1,874	1,874	1,874	2.97	58	370K	693M
1398/08/04	1,820	1,820	1,820	1,820	3.00	152	1M	2B
1398/08/01	1,828	1,735	1,828	1,767	(1.17)	2,118	24M	42B
1398/07/30	1,739	1,739	1,845	1,788	(0.22)	2,899	36M	65B
1398/07/29	1,792	1,792	1,792	1,792	(2.98)	522	6M	11B
1398/07/28	1,847	1,847	1,847	1,847	(4.99)	212	3M	5B
1398/07/24	1,944	1,944	1,944	1,944	(2.99)	195	1M	3B
1398/07/23	2,004	2,004	2,004	2,004	(2.95)	209	2M	4B
1398/07/22	2,065	2,065	2,090	2,065	(2.96)	575	5M	11B
1398/07/21	2,170	2,107	2,170	2,128	(2.03)	1,165	9M	19B
1398/07/20	2,201	2,139	2,260	2,172	(1.14)	1,680	12M	26B
1398/07/17	2,197	2,196	2,230	2,197	(2.92)	1,050	10M	23B
1398/07/16	2,338	2,230	2,338	2,263	(1.52)	839	6M	14B
1398/07/15	2,313	2,231	2,314	2,298	2.27	3,428	35M	80B
1398/07/14	2,180	2,180	2,255	2,247	2.60	5,181	71M	160B
1398/07/13	2,200	2,123	2,236	2,190	0.74	2,081	22M	48B
1398/07/10	2,142	2,140	2,218	2,174	(1.05)	1,635	14M	31B
1398/07/09	2,220	2,154	2,258	2,197	(1.04)	2,492	23M	51B
1398/07/08	2,220	2,175	2,225	2,220	2.73	1,451	14M	31B
1398/07/07	2,161	2,146	2,259	2,161	(2.31)	4,140	45M	98B
1398/07/06	2,269	2,166	2,269	2,212	0.41	3,477	29M	64B
1398/07/03	2,185	2,174	2,290	2,203	(1.7)	3,891	32M	71B
1398/07/02	2,285	2,202	2,330	2,241	(4.19)	3,567	30M	67B
1398/07/01	2,366	2,270	2,451	2,339	1.30	2,496	24M	55B
1398/06/31	2,309	2,309	2,309	2,309	0.0	127	794K	2B
1398/06/30	2,309	2,309	2,309	2,309	0.0	253	4M	9B
1398/06/27	2,309	2,309	2,309	2,309	(2.08)	91	381K	880M
1398/06/26	2,451	2,309	2,451	2,358	(0.92)	4,571	47M	111B
1398/06/25	2,380	2,380	2,380	2,380	5.97	209	4M	9B
1398/06/13	2,247	2,230	2,248	2,246	2.89	3,404	34M	77B
1398/06/12	2,137	2,137	2,265	2,183	(0.91)	6,578	64M	140B
1398/06/11	2,199	2,199	2,260	2,203	(2.82)	2,438	29M	63B
1398/06/10	2,262	2,262	2,331	2,267	(2.75)	5,752	77M	174B
1398/06/09	2,331	2,331	2,331	2,331	(10.0)	714	7M	17B
1398/06/06	2,590	2,590	2,590	2,590	(9.98)	1,822	16M	40B
1398/06/05	3,000	2,730	3,020	2,877	(5.08)	6,392	46M	132B
1398/06/04	2,999	2,982	3,078	3,031	3.38	3,241	26M	79B
1398/06/03	3,058	2,750	3,083	2,932	(3.99)	3,486	28M	82B
1398/06/02	3,028	2,952	3,129	3,054	1.46	3,990	38M	116B
1398/05/30	3,075	2,974	3,100	3,010	(0.23)	3,652	29M	87B
1398/05/28	3,001	2,967	3,129	3,017	1.93	2,327	20M	59B
1398/05/27	2,956	2,867	3,086	2,960	(3.11)	3,634	26M	78B
1398/05/26	3,098	2,922	3,150	3,055	3.42	4,761	40M	123B
1398/05/23	2,790	2,790	3,026	2,954	7.38	5,115	56M	165B
1398/05/22	2,738	2,599	2,850	2,751	1.40	3,945	34M	93B
1398/05/20	2,790	2,650	2,821	2,713	(1.95)	4,030	31M	84B
1398/05/19	2,850	2,667	2,850	2,767	0.14	4,638	41M	114B
1398/05/16	2,699	2,653	2,829	2,763	5.70	4,074	39M	108B
1398/05/15	2,651	2,452	2,716	2,614	0.81	5,940	58M	152B
1398/05/14	2,500	2,455	2,624	2,593	8.68	6,415	66M	171B
1398/05/13	2,280	2,202	2,433	2,386	7.87	5,537	64M	154B
1398/05/12	2,149	2,122	2,239	2,212	2.84	2,007	19M	42B
1398/05/09	2,220	2,114	2,249	2,151	(1.42)	2,401	21M	46B
1398/05/08	2,185	2,106	2,276	2,182	2.15	2,532	21M	45B
1398/05/07	2,144	2,010	2,189	2,136	(4.69)	1,546	16M	33B
1398/04/22	2,338	2,200	2,339	2,241	(0.53)	4,359	44M	99B
1398/04/19	2,248	2,176	2,344	2,253	0.40	4,233	47M	107B
1398/04/18	2,368	2,202	2,368	2,244	(4.83)	3,323	35M	78B
1398/04/17	2,380	2,300	2,430	2,358	1.68	2,563	27M	65B
1398/04/16	2,260	2,230	2,430	2,319	2.11	3,174	36M	84B
1398/04/15	2,449	2,202	2,449	2,271	(6.31)	3,522	30M	69B
1398/04/12	2,540	2,314	2,540	2,424	(5.28)	4,908	49M	118B
1398/04/11	2,550	2,455	2,640	2,559	5.48	3,375	36M	92B
1398/04/10	2,350	2,331	2,478	2,426	7.68	4,250	44M	107B
1398/04/09	2,255	2,125	2,377	2,253	2.64	4,140	44M	100B
1398/04/05	2,200	2,107	2,290	2,195	(1.83)	3,733	40M	88B
1398/04/04	2,280	2,120	2,350	2,236	(3.2)	4,330	42M	94B
1398/04/03	2,390	2,213	2,495	2,310	(4.94)	6,148	62M	142B
1398/04/02	2,430	2,430	2,430	2,430	7.05	115	3M	6B
1398/03/27	2,100	2,061	2,390	2,270	3.89	4,092	45M	101B
1398/03/26	2,230	2,050	2,234	2,185	7.58	5,914	82M	178B
1398/03/25	1,888	1,773	2,130	2,031	4.85	5,713	80M	162B
1398/03/22	1,950	1,861	1,998	1,937	6.14	5,470	76M	146B
1398/03/21	1,710	1,691	1,839	1,825	9.15	7,030	108M	197B
1398/03/20	1,658	1,589	1,691	1,672	8.71	7,395	115M	193B
1398/03/19	1,500	1,500	1,542	1,538	9.70	2,286	39M	59B
1398/03/18	1,458	1,389	1,458	1,402	(4.3)	2,272	26M	37B
1398/03/13	1,519	1,415	1,529	1,465	(2.4)	3,241	40M	59B
1398/03/12	1,490	1,450	1,560	1,501	(2.78)	3,673	49M	74B
1398/03/11	1,600	1,502	1,600	1,544	(5.39)	3,338	45M	70B
1398/03/08	1,620	1,587	1,670	1,632	3.36	2,939	37M	60B
1398/03/07	1,549	1,540	1,621	1,579	4.92	2,530	32M	51B
1398/03/05	1,425	1,425	1,542	1,505	6.89	2,838	34M	51B
1398/03/04	1,420	1,360	1,437	1,408	(0.91)	1,078	13M	19B
1398/03/01	1,469	1,380	1,498	1,421	(3.46)	1,827	20M	29B
1398/02/31	1,434	1,432	1,500	1,472	3.30	1,745	20M	29B
1398/02/30	1,484	1,401	1,484	1,425	(7.41)	2,416	30M	43B
1398/02/29	1,570	1,501	1,602	1,539	(4.76)	2,515	32M	49B
1398/02/28	1,610	1,571	1,680	1,616	1.19	2,312	30M	49B
1398/02/25	1,660	1,521	1,670	1,597	0.13	2,805	37M	59B
1398/02/24	1,543	1,531	1,640	1,595	6.83	2,856	37M	59B
1398/02/23	1,440	1,430	1,535	1,493	3.75	2,646	38M	57B
1398/02/22	1,535	1,380	1,550	1,439	(5.08)	2,500	33M	48B
1398/02/21	1,550	1,411	1,590	1,516	3.69	3,440	46M	70B
1398/02/18	1,434	1,360	1,530	1,462	0.76	3,332	47M	69B
1398/02/17	1,510	1,440	1,587	1,451	(9.26)	2,919	44M	64B
1398/02/16	1,648	1,505	1,775	1,599	(4.37)	5,263	78M	124B
1398/02/15	1,700	1,577	1,717	1,672	7.11	6,689	103M	172B
1398/02/14	1,500	1,497	1,577	1,561	8.86	2,304	39M	61B
1398/02/11	1,389	1,380	1,469	1,434	5.36	3,431	47M	68B
1398/02/10	1,325	1,305	1,399	1,361	3.73	3,399	47M	63B
1398/02/09	1,286	1,285	1,348	1,312	2.02	2,306	29M	38B
1398/02/08	1,300	1,270	1,328	1,286	(1.83)	1,838	23M	29B
1398/02/07	1,319	1,290	1,345	1,310	1.95	1,868	23M	31B
1398/02/04	1,270	1,250	1,330	1,285	0.47	1,800	24M	31B
1398/02/03	1,265	1,253	1,316	1,279	(3.03)	1,608	21M	27B
1398/02/02	1,370	1,259	1,399	1,319	0.08	3,176	45M	59B
1398/01/31	1,298	1,281	1,322	1,318	9.65	1,641	28M	37B
1398/01/28	1,221	1,170	1,236	1,202	(3.14)	2,086	31M	37B
1398/01/27	1,260	1,218	1,275	1,241	(1.27)	1,556	18M	23B
1398/01/26	1,250	1,231	1,295	1,257	1.37	2,264	32M	40B
1398/01/25	1,240	1,220	1,273	1,240	(0.64)	1,377	19M	23B
1398/01/24	1,270	1,226	1,290	1,248	(1.03)	1,161	15M	19B
1398/01/21	1,250	1,240	1,291	1,261	2.60	1,713	26M	32B
1398/01/20	1,255	1,210	1,264	1,229	(4.51)	1,853	26M	32B
1398/01/19	1,312	1,255	1,333	1,287	(4.45)	1,820	25M	32B
1398/01/18	1,328	1,301	1,390	1,347	3.30	2,884	40M	54B
1398/01/17	1,259	1,243	1,343	1,304	1.01	1,707	22M	29B
1398/01/11	1,290	1,250	1,345	1,291	0.47	1,604	20M	26B
1398/01/10	1,246	1,220	1,330	1,285	1.18	2,419	32M	41B
1398/01/07	1,300	1,236	1,357	1,270	(1.17)	2,465	32M	41B
1398/01/06	1,235	1,230	1,305	1,285	8.26	2,251	26M	33B
1398/01/05	1,125	1,125	1,222	1,187	4.03	1,192	15M	17B
1397/12/28	1,150	1,127	1,163	1,141	0.09	699	6M	7B
1397/12/27	1,140	1,124	1,160	1,140	1.69	936	11M	12B
1397/12/26	1,090	1,082	1,149	1,121	3.41	1,725	21M	24B
1397/12/25	1,076	1,070	1,100	1,084	0.09	1,228	17M	19B
1397/12/22	1,077	1,071	1,110	1,083	(0.37)	1,480	19M	20B
1397/12/21	1,100	1,070	1,120	1,087	(1.81)	1,274	16M	17B
1397/12/20	1,130	1,090	1,131	1,107	(1.69)	1,892	26M	28B
1397/12/19	1,140	1,110	1,146	1,126	1.17	1,133	15M	17B
1397/12/18	1,135	1,080	1,148	1,113	(1.77)	2,719	37M	41B
1397/12/15	1,169	1,118	1,169	1,133	(1.99)	1,802	23M	26B
1397/12/14	1,195	1,150	1,195	1,156	(2.78)	935	12M	14B
1397/12/13	1,180	1,169	1,216	1,189	0.25	1,081	12M	14B
1397/12/12	1,169	1,161	1,215	1,186	1.19	1,358	16M	18B
1397/12/11	1,184	1,151	1,198	1,172	0.09	912	11M	12B
1397/12/08	1,179	1,155	1,185	1,171	0.95	1,229	17M	19B
1397/12/07	1,172	1,150	1,179	1,160	(2.85)	983	12M	14B
1397/12/06	1,180	1,166	1,241	1,194	(1.73)	1,822	21M	25B
1397/12/05	1,230	1,170	1,260	1,215	2.19	1,763	19M	23B
1397/12/04	1,166	1,147	1,239	1,189	0.68	3,031	42M	50B
1397/12/01	1,223	1,148	1,233	1,181	(3.59)	2,412	25M	30B
1397/11/30	1,230	1,211	1,258	1,225	(0.49)	988	11M	13B
1397/11/29	1,239	1,205	1,264	1,231	1.15	1,079	14M	17B
1397/11/28	1,265	1,200	1,265	1,217	(3.64)	1,301	13M	16B
1397/11/27	1,262	1,242	1,293	1,263	1.61	1,074	10M	13B
1397/11/24	1,270	1,201	1,280	1,243	(2.97)	1,871	18M	22B
1397/11/23	1,328	1,260	1,328	1,281	(3.1)	861	11M	14B
1397/11/21	1,330	1,296	1,358	1,322	2.08	914	11M	14B
1397/11/17	1,268	1,234	1,351	1,295	2.21	2,683	32M	41B
1397/11/16	1,291	1,251	1,291	1,267	(1.78)	1,299	14M	18B
1397/11/15	1,299	1,261	1,339	1,290	0.31	1,427	17M	22B
1397/11/14	1,314	1,260	1,346	1,286	(3.02)	1,262	14M	18B
1397/11/13	1,370	1,299	1,376	1,326	(2.64)	1,095	11M	15B
1397/11/10	1,369	1,335	1,397	1,362	0.44	1,478	20M	27B
1397/11/09	1,374	1,340	1,401	1,356	(3.0)	1,399	16M	22B
1397/11/08	1,350	1,341	1,440	1,398	1.90	2,157	29M	40B
1397/11/07	1,321	1,321	1,412	1,372	2.39	1,938	23M	31B
1397/11/06	1,400	1,320	1,410	1,340	(4.49)	1,774	20M	27B
1397/11/03	1,420	1,366	1,451	1,403	2.26	2,181	23M	33B
1397/11/02	1,338	1,290	1,425	1,372	3.47	2,651	33M	46B
1397/11/01	1,365	1,317	1,393	1,326	(9.36)	3,930	50M	66B
1397/10/30	1,500	1,431	1,507	1,463	(1.15)	1,484	18M	26B
1397/10/29	1,498	1,435	1,519	1,480	1.65	2,002	21M	30B
1397/10/26	1,500	1,431	1,520	1,456	(3.0)	2,506	29M	42B
1397/10/25	1,510	1,455	1,562	1,501	(2.21)	3,005	36M	53B
1397/10/24	1,597	1,501	1,597	1,535	(7.36)	3,620	40M	61B
1397/10/23	1,665	1,604	1,690	1,657	6.83	5,132	57M	94B
1397/10/22	1,550	1,502	1,591	1,551	0.45	2,257	30M	46B
1397/10/19	1,568	1,510	1,599	1,544	0.46	1,719	20M	31B
1397/10/18	1,570	1,501	1,599	1,537	(3.45)	2,069	23M	35B
1397/10/17	1,562	1,552	1,630	1,592	1.73	1,919	22M	35B
1397/10/16	1,603	1,540	1,617	1,565	(2.86)	1,905	19M	30B
1397/10/15	1,600	1,576	1,664	1,611	(0.62)	2,425	31M	50B
1397/10/12	1,600	1,562	1,671	1,621	2.27	3,165	39M	64B
1397/10/11	1,610	1,520	1,631	1,585	(2.82)	2,457	33M	53B
1397/10/10	1,600	1,590	1,680	1,631	3.89	3,439	44M	71B
1397/10/09	1,530	1,498	1,630	1,570	1.68	3,264	44M	70B
1397/10/08	1,550	1,500	1,619	1,544	0.85	2,190	27M	42B
1397/10/05	1,430	1,416	1,575	1,531	6.47	3,821	47M	72B
1397/10/04	1,453	1,410	1,480	1,438	0.21	1,157	13M	19B
1397/10/03	1,450	1,400	1,466	1,435	0.77	698	8M	12B
1397/09/27	1,500	1,405	1,500	1,424	(6.87)	1,879	18M	25B
1397/09/26	1,510	1,470	1,591	1,529	5.52	3,191	38M	58B
1397/09/25	1,452	1,389	1,500	1,449	(2.62)	1,646	18M	26B
1397/09/24	1,522	1,450	1,549	1,488	(5.04)	1,795	19M	29B
1397/09/21	1,598	1,527	1,615	1,567	0.45	2,395	28M	43B
1397/09/19	1,510	1,510	1,625	1,560	(3.17)	3,093	42M	66B
1397/09/18	1,720	1,517	1,727	1,611	2.16	6,998	92M	149B
1397/09/17	1,578	1,550	1,578	1,577	9.90	1,682	28M	43B
1397/09/14	1,370	1,360	1,455	1,435	8.47	2,283	29M	42B
1397/09/13	1,365	1,280	1,371	1,323	(3.71)	1,889	23M	31B
1397/09/12	1,438	1,311	1,438	1,374	0.59	1,679	18M	25B
1397/09/11	1,318	1,300	1,402	1,366	5.97	1,113	12M	17B
1397/09/10	1,371	1,255	1,385	1,289	(5.77)	1,446	15M	19B
1397/09/07	1,427	1,325	1,427	1,368	(4.07)	1,223	11M	16B
1397/09/06	1,432	1,400	1,477	1,426	(0.35)	1,423	12M	18B
1397/09/05	1,520	1,395	1,520	1,431	(4.41)	1,299	13M	19B
1397/09/03	1,515	1,451	1,530	1,497	6.85	2,495	28M	42B
1397/08/30	1,347	1,327	1,449	1,401	5.82	2,159	27M	38B
1397/08/29	1,355	1,285	1,410	1,324	(5.16)	1,627	19M	25B
1397/08/28	1,420	1,322	1,450	1,396	1.38	1,937	22M	31B
1397/08/27	1,500	1,345	1,529	1,377	(7.83)	3,285	39M	54B
1397/08/26	1,480	1,450	1,550	1,494	0.40	1,833	20M	30B
1397/08/23	1,480	1,430	1,547	1,488	(3.69)	1,719	22M	32B
1397/08/22	1,600	1,485	1,630	1,545	(2.34)	3,396	42M	65B
1397/08/21	1,540	1,521	1,610	1,582	5.19	2,736	36M	57B
1397/08/20	1,560	1,459	1,570	1,504	(4.02)	2,149	31M	46B
1397/08/19	1,549	1,484	1,662	1,567	0.32	4,357	57M	89B
1397/08/15	1,588	1,499	1,630	1,562	2.97	3,267	44M	69B
1397/08/14	1,401	1,401	1,540	1,517	8.36	3,013	43M	65B
1397/08/13	1,438	1,349	1,526	1,400	(6.54)	3,091	44M	61B
1397/08/12	1,540	1,401	1,574	1,498	(3.17)	2,616	35M	53B
1397/08/09	1,500	1,450	1,596	1,547	6.32	4,845	76M	117B
1397/08/07	1,430	1,391	1,476	1,455	8.42	3,199	47M	69B
1397/08/06	1,263	1,263	1,378	1,342	7.10	2,312	29M	39B
1397/08/05	1,280	1,190	1,304	1,253	5.65	2,926	44M	55B
1397/08/02	1,186	1,186	1,186	1,186	(9.95)	828	16M	19B
1397/08/01	1,360	1,305	1,381	1,317	(9.11)	1,225	22M	29B
1397/07/30	1,529	1,420	1,550	1,449	(8.12)	3,400	52M	76B
1397/07/29	1,610	1,540	1,695	1,577	(7.83)	4,751	65M	103B
1397/07/28	1,696	1,658	1,779	1,711	5.36	3,792	51M	87B
1397/07/25	1,570	1,480	1,698	1,624	0.12	3,565	51M	83B
1397/07/24	1,600	1,550	1,645	1,622	8.42	3,893	61M	99B
1397/07/23	1,400	1,400	1,504	1,496	9.36	2,926	54M	80B
1397/07/22	1,364	1,364	1,445	1,368	(9.7)	3,414	64M	87B
1397/07/21	1,630	1,469	1,631	1,515	(7.17)	1,040	16M	24B
1397/07/18	1,650	1,578	1,739	1,632	(4.95)	3,662	55M	90B
1397/07/17	1,660	1,623	1,740	1,717	8.53	4,391	74M	127B
1397/07/16	1,589	1,472	1,679	1,582	(0.82)	3,779	57M	91B
1397/07/15	1,649	1,439	1,757	1,595	(0.19)	9,301	158M	252B
1397/07/14	1,609	1,401	1,609	1,598	9.23	8,138	162M	258B
1397/07/11	1,463	1,463	1,463	1,463	10.00	1,215	27M	40B
1397/07/10	1,274	1,147	1,401	1,330	3.34	3,464	85M	113B
1397/06/26	1,290	1,260	1,290	1,287	6.63	64	2M	2B
1397/06/25	1,200	1,030	1,246	1,207	6.53	5,677	97M	118B
1397/06/24	1,133	1,110	1,133	1,133	10.00	1,812	34M	38B
1397/06/21	1,025	1,010	1,034	1,030	9.57	588	9M	9B
1397/06/20	895	840	988	940	4.56	3,430	52M	49B
1397/06/19	856	856	941	899	15.40	1,628	25M	22B
1397/06/12	770	750	809	779	5.70	2,033	29M	23B
1397/06/11	695	695	759	737	6.81	2,328	37M	27B
1397/06/10	717	672	719	690	(3.77)	1,507	24M	17B
1397/06/07	717	717	717	717	(9.92)	134	5M	3B
1397/06/05	810	750	810	796	17.40	1,143	25M	20B
1397/06/03	670	670	704	678	26.02	1,450	31M	21B
1397/05/29	540	530	540	538	3.07	492	11M	6B
1397/05/27	522	522	522	522	0.0	442	8M	4B
1397/05/24	522	522	522	522	(4.04)	814	15M	8B
1397/05/22	550	519	550	544	4.41	1,273	26M	14B
1397/05/20	521	521	522	521	0.58	880	21M	11B
1397/05/17	520	501	520	518	5.07	1,144	23M	12B
1397/05/15	500	460	500	493	(1.6)	1,182	25M	12B
1397/05/13	501	500	501	501	(3.28)	1,490	27M	14B
1397/05/10	540	500	540	518	2.78	757	19M	10B
1397/05/08	520	490	520	504	(2.14)	560	14M	7B
1397/05/06	560	498	560	515	(7.21)	683	18M	9B
1397/05/03	555	555	555	555	(7.5)	1,308	25M	14B
1397/05/01	630	588	630	600	(5.96)	377	6M	4B
1397/04/30	630	630	651	638	(0.31)	583	11M	7B
1397/04/27	670	615	670	640	(6.98)	314	7M	4B
1397/04/25	690	664	690	688	4.72	1,170	21M	15B
1397/04/23	649	649	694	657	(2.67)	1,194	22M	14B
1397/04/20	700	660	700	675	(3.57)	317	7M	5B
1397/04/16	700	700	700	700	(16.47)	772	14M	10B