Name: بورس اوراق بهادار تهران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بورس اوراق بهادار تهران
بورس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	5,330	5,230	5,430	5,410	2.46	2,782	190M	1T
1405/06/24	5,180	5,170	5,340	5,280	1.73	3,394	208M	1T
1405/06/23	5,210	5,180	5,290	5,190	(2.63)	3,158	164M	850B
1405/06/22	5,510	5,250	5,540	5,330	(1.48)	6,427	318M	2T
1405/06/21	5,340	5,230	5,460	5,410	1.88	3,138	160M	863B
1405/06/18	5,210	5,190	5,500	5,320	(0.37)	3,845	184M	980B
1405/06/17	5,350	5,200	5,350	5,340	2.69	2,712	177M	948B
1405/06/16	5,200	5,200	5,200	5,200	2.97	644	38M	196B
1405/06/15	5,050	4,900	5,100	5,050	1.81	1,419	69M	347B
1405/06/14	5,050	4,770	5,050	4,960	1.02	4,374	268M	1T
1405/06/11	4,910	4,910	4,910	4,910	(2.96)	694	51M	252B
1405/06/10	5,120	4,880	5,180	5,060	0.60	3,945	261M	1T
1405/06/09	4,810	4,810	5,070	5,030	2.03	4,292	320M	2T
1405/06/08	4,930	4,930	4,930	4,930	2.92	762	67M	331B
1405/06/07	4,930	4,930	4,930	4,930	2.92	762	67M	331B
1405/06/04	4,790	4,790	4,790	4,790	2.79	672	62M	297B
1405/06/03	4,660	4,660	4,660	4,660	2.87	521	51M	240B
1405/06/02	4,530	4,530	4,530	4,530	2.95	797	72M	328B
1405/06/01	4,400	4,320	4,400	4,400	2.80	2,704	202M	889B
1405/05/31	4,280	4,280	4,280	4,280	2.88	873	75M	322B
1405/05/28	4,160	4,150	4,250	4,160	(2.58)	2,691	151M	630B
1405/05/27	4,230	4,230	4,390	4,270	(2.06)	1,811	87M	373B
1405/05/26	4,360	4,310	4,360	4,360	2.83	1,417	111M	485B
1405/05/25	4,110	4,030	4,270	4,240	2.17	2,615	176M	746B
1405/05/24	4,320	4,150	4,320	4,150	(2.81)	1,800	84M	348B
1405/05/21	4,350	4,170	4,390	4,270	(0.23)	1,869	71M	302B
1405/05/20	4,350	4,170	4,390	4,270	(0.23)	1,869	71M	302B
1405/05/19	4,240	4,240	4,380	4,280	(2.06)	2,928	147M	629B
1405/05/18	4,530	4,290	4,530	4,370	(1.13)	1,569	109M	475B
1405/05/17	4,420	4,420	4,420	4,420	2.79	1,289	112M	495B
1405/05/14	4,290	4,260	4,300	4,300	2.87	2,108	152M	653B
1405/05/13	4,180	4,000	4,180	4,180	2.96	1,604	110M	458B
1405/05/12	4,180	4,000	4,180	4,180	2.96	1,604	110M	458B
1405/05/11	4,060	4,020	4,060	4,060	2.78	1,726	101M	409B
1405/05/10	3,960	3,950	4,010	3,950	(2.95)	1,986	117M	464B
1405/05/07	4,080	4,070	4,120	4,070	(2.86)	1,356	47M	191B
1405/05/06	4,300	4,170	4,300	4,190	(2.33)	2,967	143M	600B
1405/05/05	4,400	4,230	4,490	4,290	(1.61)	3,669	198M	852B
1405/05/04	4,330	4,320	4,450	4,360	7.13	2,808	292M	1T
1405/04/29	5,510	5,290	5,510	5,470	2.24	1,945	119M	649B
1405/04/28	5,150	5,140	5,440	5,350	1.13	1,937	120M	642B
1405/04/27	5,280	5,280	5,360	5,280	(2.94)	1,231	109M	574B
1405/04/24	5,450	5,410	5,650	5,440	(2.33)	1,455	70M	382B
1405/04/23	5,700	5,530	5,790	5,570	(2.28)	2,221	123M	682B
1405/04/22	5,470	5,470	5,790	5,700	1.24	2,413	138M	788B
1405/04/21	5,630	5,630	5,660	5,630	(2.93)	7,396	809M	5T
1405/04/20	5,800	5,800	5,800	5,800	(2.85)	238	13M	78B
1405/04/17	5,910	5,910	6,240	5,970	(1.97)	5,204	403M	2T
1405/04/16	6,010	6,000	6,100	6,090	2.70	1,280	99M	605B
1405/04/15	5,820	5,790	5,970	5,930	2.24	844	40M	240B
1405/04/14	5,820	5,790	5,970	5,930	2.24	844	40M	240B
1405/04/13	5,820	5,790	5,970	5,930	2.24	844	40M	240B
1405/04/10	5,820	5,790	5,970	5,950	2.59	1,269	73M	436B
1405/04/09	5,800	5,720	5,800	5,800	2.84	2,350	125M	723B
1405/04/08	5,460	5,460	5,680	5,640	2.17	3,648	251M	1T
1405/04/07	5,550	5,500	5,740	5,520	(2.47)	3,479	220M	1T
1405/04/06	5,660	5,550	5,660	5,660	2.91	3,844	282M	2T
1405/04/03	5,500	5,500	5,500	5,500	3.00	315	26M	145B
1405/04/01	5,313	5,207	5,359	5,340	2.63	3,122	275M	1T
1405/03/31	5,271	4,965	5,271	5,203	1.66	5,522	586M	3T
1405/03/30	5,118	5,118	5,118	5,118	3.00	645	69M	352B
1405/03/27	4,969	4,969	4,969	4,969	2.98	764	79M	394B
1405/03/26	4,825	4,825	4,825	4,825	2.99	685	86M	416B
1405/03/25	4,685	4,685	4,685	4,685	2.99	421	55M	258B
1405/03/24	4,549	4,549	4,549	4,549	2.99	806	70M	316B
1405/03/20	4,417	4,417	4,417	4,417	2.98	29	817K	4B
1405/03/19	4,289	4,289	4,289	4,289	2.98	268	37M	159B
1405/03/18	3,976	3,976	4,220	4,165	1.63	4,637	372M	2T
1405/03/17	4,098	4,098	4,098	4,098	2.99	213	21M	86B
1405/03/16	3,988	3,877	3,988	3,979	2.76	1,173	91M	364B
1405/03/13	3,873	3,799	3,873	3,872	2.95	864	79M	308B
1405/03/12	3,767	3,670	3,767	3,761	2.82	1,834	98M	368B
1405/03/11	3,658	3,658	3,658	3,658	2.98	486	57M	209B
1405/03/10	3,552	3,552	3,552	3,552	2.99	107	9M	32B
1405/03/09	3,449	3,449	3,449	3,449	2.99	102	5M	16B
1405/03/06	3,351	3,259	3,352	3,349	2.89	813	77M	257B
1405/03/05	3,351	3,259	3,352	3,349	2.89	813	77M	257B
1405/03/04	3,255	3,255	3,255	3,255	2.97	237	32M	105B
1405/03/03	3,161	3,161	3,161	3,161	3.00	50	3M	11B
1405/03/02	3,069	3,069	3,069	3,069	2.99	289	33M	102B
1405/02/30	2,899	2,899	2,993	2,980	2.55	1,248	84M	251B
1405/02/29	2,915	2,832	2,915	2,906	2.65	1,729	148M	429B
1404/12/06	2,815	2,759	2,834	2,831	2.87	492	20M	58B
1404/12/05	2,715	2,673	2,809	2,752	0.36	579	22M	60B
1404/12/04	2,750	2,693	2,750	2,742	2.70	471	23M	64B
1404/12/03	2,654	2,654	2,729	2,670	(2.41)	602	24M	64B
1404/12/02	2,736	2,736	2,736	2,736	(2.98)	175	7M	20B
1404/11/29	2,900	2,796	2,900	2,820	(2.15)	511	14M	40B
1404/11/28	2,936	2,849	2,936	2,882	0.91	387	12M	34B
1404/11/27	2,846	2,846	2,911	2,856	(2.63)	824	34M	96B
1404/11/26	2,934	2,933	2,938	2,933	(2.98)	282	21M	61B
1404/11/25	3,064	2,965	3,147	3,023	(1.08)	667	28M	85B
1404/11/21	3,049	3,048	3,110	3,056	(2.74)	777	34M	105B
1404/11/20	3,143	3,142	3,147	3,142	(2.99)	343	14M	44B
1404/11/19	3,337	3,143	3,337	3,239	(0.03)	927	34M	110B
1404/11/18	3,241	3,181	3,241	3,240	2.96	438	23M	76B
1404/11/14	3,209	3,138	3,260	3,147	(2.72)	1,365	40M	126B
1404/11/13	3,211	3,170	3,288	3,235	0.81	905	30M	98B
1404/11/12	3,207	3,207	3,272	3,209	(2.93)	1,690	101M	324B
1404/11/11	3,299	3,299	3,380	3,306	(2.79)	492	31M	101B
1404/11/08	3,401	3,401	3,401	3,401	(2.99)	342	25M	85B
1404/11/07	3,506	3,506	3,506	3,506	(2.99)	69	820K	3B
1404/11/06	3,614	3,614	3,614	3,614	(2.98)	71	5M	17B
1404/11/05	3,725	3,725	3,725	3,725	(2.99)	88	8M	29B
1404/11/04	3,850	3,836	3,863	3,840	(2.88)	352	28M	106B
1404/11/01	3,883	3,850	3,962	3,954	2.78	1,221	88M	349B
1404/10/30	3,797	3,701	3,886	3,847	1.96	1,322	74M	285B
1404/10/29	3,830	3,668	3,832	3,773	1.32	910	36M	134B
1404/10/28	3,679	3,670	3,728	3,724	2.87	1,078	73M	273B
1404/10/24	3,630	3,615	3,686	3,620	(2.84)	1,390	85M	308B
1404/10/23	3,875	3,660	3,875	3,726	(1.25)	1,545	53M	196B
1404/10/22	3,773	3,773	3,773	3,773	2.97	1,017	126M	475B
1404/10/21	3,613	3,612	3,787	3,664	(1.58)	1,441	40M	148B
1404/10/20	3,722	3,722	3,787	3,723	(2.97)	1,295	96M	357B
1404/10/17	3,897	3,700	3,897	3,837	1.40	2,120	139M	534B
1404/10/16	3,784	3,735	3,784	3,784	2.99	909	125M	474B
1404/10/15	3,670	3,651	3,675	3,674	2.97	1,335	99M	365B
1404/10/14	3,567	3,567	3,652	3,568	(2.96)	1,321	97M	348B
1404/10/10	3,665	3,665	3,778	3,677	(2.67)	2,474	117M	432B
1404/10/09	3,778	3,778	3,778	3,778	(2.98)	161	7M	25B
1404/10/08	4,034	3,884	4,034	3,894	(2.75)	1,579	89M	346B
1404/10/07	4,000	3,940	4,080	4,004	0.25	2,427	89M	355B
1404/10/06	3,998	3,900	4,045	3,994	1.68	2,826	126M	504B
1404/10/03	3,888	3,870	3,931	3,928	2.91	1,142	73M	286B
1404/10/02	3,780	3,750	3,880	3,817	0.47	1,144	32M	120B
1404/10/01	3,845	3,758	3,970	3,799	(1.94)	1,929	57M	215B
1404/09/30	3,920	3,790	3,946	3,874	1.10	1,965	73M	283B
1404/09/29	3,832	3,776	3,832	3,832	2.98	816	21M	80B
1404/09/26	3,561	3,561	3,766	3,721	1.61	1,253	52M	194B
1404/09/25	3,706	3,530	3,720	3,662	1.38	1,853	86M	314B
1404/09/24	3,550	3,550	3,658	3,612	1.55	2,100	79M	286B
1404/09/23	3,616	3,462	3,630	3,557	(0.34)	2,182	86M	305B
1404/09/22	3,569	3,530	3,569	3,569	2.97	2,275	99M	355B
1404/09/19	3,415	3,385	3,475	3,466	2.73	552	25M	87B
1404/09/18	3,370	3,346	3,375	3,374	2.96	1,159	81M	275B
1404/09/17	3,237	3,180	3,316	3,277	1.77	865	32M	106B
1404/09/16	3,309	3,163	3,309	3,220	0.12	640	24M	76B
1404/09/15	3,140	3,140	3,217	3,216	2.94	707	35M	112B
1404/09/12	3,150	3,080	3,175	3,124	(0.06)	657	18M	58B
1404/09/11	3,120	3,069	3,187	3,126	(0.22)	765	23M	71B
1404/09/10	3,153	3,069	3,161	3,133	2.09	608	23M	71B
1404/09/09	3,120	3,028	3,120	3,069	(1.67)	598	17M	51B
1404/09/08	3,230	3,115	3,230	3,121	(2.8)	1,139	33M	103B
1404/09/05	3,290	3,193	3,300	3,211	(2.43)	1,174	28M	91B
1404/09/04	3,250	3,207	3,298	3,291	2.78	1,028	43M	143B
1404/09/02	3,140	3,125	3,248	3,202	0.72	783	37M	117B
1404/09/01	3,230	3,142	3,230	3,179	0.73	1,151	13M	42B
1404/08/28	3,154	3,128	3,230	3,156	(0.91)	549	12M	38B
1404/08/27	3,169	3,168	3,258	3,185	(2.45)	726	18M	58B
1404/08/26	3,367	3,175	3,367	3,265	(0.21)	703	16M	51B
1404/08/25	3,190	3,163	3,293	3,272	2.31	820	32M	105B
1404/08/24	3,220	3,130	3,260	3,198	(0.12)	508	17M	56B
1404/08/21	3,200	3,116	3,254	3,202	(0.06)	671	27M	87B
1404/08/20	3,264	3,167	3,330	3,204	(1.84)	1,002	30M	95B
1404/08/19	3,264	3,264	3,270	3,264	(2.97)	1,503	138M	450B
1404/08/18	3,324	3,324	3,324	3,364	(1.81)	129	6M	19B
1404/08/17	3,430	3,320	3,496	3,426	0.91	1,072	36M	125B
1404/08/14	3,393	3,393	3,430	3,395	(2.92)	1,035	54M	183B
1404/08/13	3,558	3,491	3,558	3,497	(2.81)	897	25M	88B
1404/08/12	3,576	3,549	3,647	3,598	0.62	1,313	43M	153B
1404/08/11	3,537	3,451	3,603	3,576	2.20	1,919	89M	318B
1404/08/10	3,499	3,477	3,499	3,499	2.97	1,084	85M	298B
1404/08/06	3,463	3,331	3,463	3,398	0.53	864	40M	136B
1404/08/05	3,370	3,303	3,446	3,380	(0.41)	1,274	56M	190B
1404/08/04	3,330	3,320	3,440	3,394	1.62	1,042	59M	201B
1404/08/03	3,259	3,175	3,371	3,340	2.05	1,459	82M	273B
1404/07/30	3,319	3,210	3,320	3,273	0.68	746	26M	84B
1404/07/29	3,280	3,168	3,343	3,251	(0.34)	764	22M	73B
1404/07/28	3,237	3,184	3,337	3,262	(0.21)	985	26M	85B
1404/07/27	3,270	3,231	3,270	3,269	2.96	932	73M	240B
1404/07/26	3,231	3,230	3,231	3,175	1.21	142	4M	12B
1404/07/23	3,116	3,116	3,200	3,137	(2.33)	1,115	61M	192B
1404/07/22	3,315	3,169	3,315	3,212	(1.65)	1,002	32M	102B
1404/07/21	3,277	3,190	3,277	3,266	2.64	1,127	81M	265B
1404/07/20	3,150	3,040	3,194	3,182	2.61	467	28M	89B
1404/07/19	3,075	3,020	3,106	3,101	2.82	845	46M	141B
1404/07/16	3,072	2,980	3,120	3,016	(1.82)	1,311	57M	171B
1404/07/15	2,999	2,950	3,081	3,072	2.67	1,024	61M	187B
1404/07/14	3,011	2,899	3,011	2,992	2.33	2,015	128M	382B
1404/07/13	2,924	2,924	2,924	2,924	2.99	196	10M	28B
1404/07/12	2,839	2,839	2,839	2,839	2.97	210	15M	42B
1404/07/09	2,755	2,700	2,848	2,757	(0.93)	955	51M	141B
1404/07/08	2,787	2,707	2,787	2,783	2.85	1,736	131M	365B
1404/07/07	2,706	2,706	2,706	2,706	2.97	147	10M	28B
1404/07/06	2,628	2,628	2,628	2,628	2.98	214	23M	61B
1404/07/05	2,485	2,485	2,554	2,552	2.90	333	24M	61B
1404/07/02	2,418	2,418	2,540	2,480	(0.48)	597	24M	60B
1404/07/01	2,532	2,459	2,596	2,492	(1.46)	521	15M	38B
1404/06/31	2,510	2,477	2,532	2,529	2.85	489	19M	48B
1404/06/30	2,459	2,459	2,500	2,459	(3.0)	766	36M	88B
1404/06/29	2,520	2,520	2,520	2,535	(2.39)	90	8M	20B
1404/06/26	2,597	2,597	2,604	2,597	(2.99)	466	18M	47B
1404/06/25	2,678	2,677	2,736	2,677	(2.97)	546	29M	78B
1404/06/24	2,848	2,684	2,848	2,759	(0.25)	1,394	65M	180B
1404/06/23	2,748	2,726	2,770	2,766	2.83	213	9M	26B
1404/06/22	2,726	2,607	2,726	2,690	1.62	1,009	43M	115B
1404/06/18	2,647	2,647	2,647	2,647	3.00	310	23M	62B
1404/06/17	2,570	2,568	2,570	2,570	2.96	250	18M	47B
1404/06/16	2,422	2,385	2,503	2,496	2.67	839	39M	97B
1404/06/15	2,456	2,380	2,456	2,431	1.93	1,016	50M	123B
1404/06/12	2,385	2,385	2,385	2,385	2.98	354	24M	57B
1404/06/11	2,316	2,316	2,316	2,316	2.98	154	10M	22B
1404/06/09	2,200	2,197	2,262	2,249	2.37	204	8M	18B
1404/06/08	2,192	2,192	2,230	2,197	(2.74)	625	29M	63B
1404/06/05	2,151	2,151	2,269	2,259	2.54	739	33M	75B
1404/06/04	2,190	2,190	2,250	2,203	(2.39)	749	28M	61B
1404/06/03	2,290	2,250	2,320	2,257	(2.67)	335	11M	24B
1404/06/01	2,286	2,286	2,368	2,319	(1.24)	418	13M	31B
1404/05/29	2,418	2,346	2,418	2,348	(2.89)	515	27M	64B
1404/05/28	2,472	2,389	2,472	2,418	(1.79)	439	8M	20B
1404/05/27	2,472	2,401	2,472	2,462	2.58	619	26M	64B
1404/05/26	2,407	2,351	2,423	2,400	2.00	229	8M	18B
1404/05/25	2,338	2,337	2,387	2,353	(2.32)	980	38M	91B
1404/05/22	2,410	2,409	2,461	2,409	(2.98)	714	40M	97B
1404/05/21	2,484	2,482	2,520	2,483	(2.93)	337	13M	31B
1404/05/20	2,593	2,548	2,623	2,558	(2.59)	460	11M	28B
1404/05/19	2,743	2,619	2,750	2,626	(2.74)	812	36M	93B
1404/05/18	2,672	2,667	2,748	2,700	1.05	766	36M	96B
1404/05/15	2,679	2,667	2,770	2,672	(2.8)	772	27M	73B
1404/05/14	2,820	2,731	2,858	2,749	(2.34)	738	22M	62B
1404/05/13	2,761	2,751	2,882	2,815	0.0	1,024	39M	111B
1404/05/12	2,809	2,809	2,895	2,815	(2.76)	1,220	82M	231B
1404/05/11	2,895	2,895	2,905	2,895	(2.98)	1,454	71M	204B
1404/05/08	2,958	2,958	2,958	2,984	(2.13)	195	7M	20B
1404/05/07	2,979	2,979	2,979	3,049	(0.72)	124	2M	7B
1404/05/06	3,139	3,051	3,139	3,071	(2.35)	240	8M	24B
1404/05/05	3,181	3,136	3,219	3,145	(2.69)	502	14M	43B
1404/05/04	3,340	3,180	3,340	3,232	(0.37)	648	30M	96B
1404/05/01	3,200	3,196	3,300	3,244	(1.52)	907	27M	88B
1404/04/31	3,370	3,251	3,370	3,294	(0.39)	1,004	38M	127B
1404/04/30	3,308	3,243	3,387	3,307	0.36	1,593	60M	198B
1404/04/29	3,440	3,281	3,440	3,295	(2.57)	996	31M	101B
1404/04/28	3,305	3,305	3,404	3,382	6.02	3,157	37M	125B
1404/04/22	3,230	3,148	3,292	3,210	(1.08)	1,455	43M	138B
1404/04/21	3,200	3,199	3,290	3,245	1.56	671	15M	50B
1404/04/18	3,193	3,193	3,230	3,195	(2.92)	937	54M	172B
1404/04/17	3,300	3,290	3,350	3,291	(2.95)	619	45M	150B
1404/04/16	3,418	3,286	3,418	3,391	2.17	1,185	54M	182B
1404/04/11	3,301	3,301	3,495	3,319	(2.47)	4,905	387M	1T
1404/04/10	3,330	3,330	3,330	3,403	(0.84)	57	3M	9B
1404/04/09	3,374	3,374	3,374	3,432	(1.32)	71	4M	14B
1404/04/08	3,478	3,478	3,478	3,478	(2.98)	103	11M	40B
1404/04/07	3,530	3,530	3,530	3,585	(1.48)	63	5M	17B
1404/03/21	3,742	3,589	3,742	3,639	(1.44)	1,529	52M	189B
1404/03/20	3,686	3,686	3,770	3,692	(2.84)	1,848	91M	335B
1404/03/19	3,800	3,790	3,860	3,800	(2.74)	875	39M	148B
1404/03/18	3,906	3,906	3,955	3,907	(2.96)	1,214	66M	256B
1404/03/17	3,976	3,976	3,976	4,026	(1.76)	184	6M	22B
1404/03/13	4,170	4,096	4,217	4,098	(2.94)	1,315	31M	126B
1404/03/12	4,278	4,151	4,328	4,222	(0.26)	993	24M	102B
1404/03/11	4,250	4,232	4,300	4,233	(2.96)	1,339	53M	223B
1404/03/10	4,370	4,271	4,387	4,362	2.39	1,311	48M	211B
1404/03/07	4,231	4,152	4,320	4,260	0.21	1,134	35M	151B
1404/03/06	4,250	4,212	4,360	4,251	(2.1)	3,029	137M	584B
1404/03/05	4,362	4,309	4,486	4,342	(2.25)	1,905	88M	382B
1404/03/04	4,423	4,410	4,425	4,442	(2.29)	316	7M	33B
1404/03/03	4,599	4,519	4,780	4,546	(2.4)	2,540	102M	465B
1404/02/31	4,658	4,658	4,658	4,658	(3.0)	259	11M	51B
1404/02/30	4,850	4,797	4,942	4,802	(2.89)	857	39M	186B
1404/02/29	4,940	4,852	4,963	4,945	2.61	3,933	231M	1T
1404/02/28	4,750	4,612	4,853	4,819	2.27	1,971	92M	444B
1404/02/27	4,852	4,667	4,954	4,712	(2.06)	2,643	109M	514B
1404/02/24	4,800	4,595	4,869	4,811	1.76	2,785	104M	499B
1404/02/23	4,732	4,650	4,732	4,728	2.89	3,586	186M	879B
1404/02/22	4,595	4,595	4,595	4,595	2.98	451	27M	126B
1404/02/21	4,462	4,462	4,539	4,462	(3.0)	1,935	99M	441B
1404/02/20	4,600	4,600	4,600	4,600	(2.99)	343	11M	53B
1404/02/17	4,764	4,656	4,764	4,742	2.51	3,588	150M	710B
1404/02/16	4,550	4,450	4,653	4,626	2.39	2,947	153M	710B
1404/02/15	4,590	4,420	4,672	4,518	(0.73)	3,060	93M	419B
1404/02/14	4,541	4,541	4,652	4,551	(2.78)	4,515	240M	1T
1404/02/13	4,665	4,665	4,665	4,681	(2.66)	326	9M	40B
1404/02/10	4,750	4,710	4,844	4,809	2.25	2,814	101M	487B
1404/02/09	4,700	4,580	4,710	4,703	2.84	3,150	182M	855B
1404/02/08	4,589	4,480	4,599	4,573	2.40	1,532	58M	263B
1404/02/07	4,360	4,333	4,599	4,466	0.0	3,674	160M	713B
1404/02/06	4,300	4,300	4,540	4,466	1.32	2,291	133M	596B
1404/02/03	4,410	4,306	4,410	4,408	2.94	3,916	265M	1T
1404/02/02	4,282	4,282	4,282	4,282	2.98	349	13M	56B
1404/02/01	4,158	4,158	4,158	4,158	3.00	331	17M	73B
1404/01/31	4,132	4,132	4,132	4,037	0.62	135	2M	8B
1404/01/30	4,012	4,012	4,012	4,012	2.98	321	17M	67B
1404/01/27	3,889	3,770	3,915	3,896	2.50	638	24M	92B
1404/01/26	3,831	3,681	3,831	3,801	2.18	2,356	95M	362B
1404/01/25	3,723	3,723	3,723	3,720	2.90	260	9M	35B
1404/01/24	3,615	3,615	3,615	3,615	2.99	168	11M	40B
1404/01/23	3,429	3,429	3,519	3,510	2.72	1,153	54M	190B
1404/01/20	3,426	3,300	3,426	3,417	2.71	1,330	74M	253B
1404/01/19	3,395	3,395	3,395	3,327	0.91	150	3M	10B
1404/01/18	3,377	3,290	3,419	3,297	(2.77)	824	17M	57B
1404/01/17	3,450	3,377	3,581	3,391	(2.59)	679	26M	87B
1404/01/16	3,498	3,413	3,498	3,481	2.47	1,108	33M	116B
1404/01/10	3,393	3,351	3,397	3,397	2.97	629	25M	85B
1404/01/09	3,362	3,264	3,390	3,299	(1.93)	870	17M	57B
1404/01/06	3,368	3,318	3,368	3,364	2.87	839	35M	119B
1404/01/05	3,300	3,278	3,307	3,270	1.84	217	6M	20B
1403/12/28	3,196	3,196	3,196	3,211	(2.52)	290	8M	26B
1403/12/27	3,343	3,234	3,390	3,294	(1.2)	1,114	26M	87B
1403/12/26	3,334	3,334	3,334	3,334	3.00	602	20M	65B
1403/12/25	3,267	3,267	3,267	3,237	2.05	245	7M	21B
1403/12/22	3,034	3,034	3,201	3,172	2.06	768	19M	60B
1403/12/21	3,200	3,104	3,200	3,108	(2.84)	878	26M	80B
1403/12/20	3,189	3,187	3,348	3,199	(2.62)	1,775	56M	180B
1403/12/19	3,239	3,239	3,239	3,285	(1.62)	239	5M	17B
1403/12/18	3,340	3,303	3,437	3,339	(1.94)	377	9M	29B
1403/12/15	3,407	3,403	3,455	3,405	(2.94)	1,273	29M	100B
1403/12/14	3,482	3,482	3,650	3,508	(2.26)	1,407	33M	116B
1403/12/13	3,533	3,533	3,533	3,589	(1.46)	209	5M	17B
1403/12/12	3,550	3,550	3,679	3,642	0.28	1,253	32M	116B
1403/12/11	3,590	3,531	3,709	3,632	0.06	1,234	26M	95B
1403/12/08	3,745	3,570	3,745	3,630	(1.28)	2,022	46M	168B
1403/12/07	3,694	3,600	3,694	3,677	2.51	1,690	54M	200B
1403/12/06	3,570	3,503	3,590	3,587	2.90	673	29M	104B
1403/12/05	3,390	3,390	3,495	3,486	2.71	1,318	38M	132B
1403/12/04	3,453	3,387	3,462	3,394	(2.78)	903	16M	55B
1403/12/01	3,553	3,450	3,613	3,491	(1.5)	1,502	32M	113B
1403/11/30	3,550	3,499	3,610	3,544	(0.25)	1,328	21M	75B
1403/11/29	3,543	3,543	3,629	3,553	(2.71)	3,169	91M	324B
1403/11/28	3,638	3,638	3,638	3,652	(2.61)	284	8M	31B
1403/11/27	3,689	3,689	3,689	3,750	(1.39)	267	4M	17B
1403/11/23	3,790	3,790	3,899	3,803	(2.66)	757	17M	66B
1403/11/21	4,088	3,860	4,088	3,907	(1.81)	851	19M	76B
1403/11/17	3,980	3,929	4,080	3,979	(1.75)	950	14M	55B
1403/11/16	4,044	3,940	4,060	4,050	2.74	1,005	22M	87B
1403/11/15	4,040	3,919	4,040	3,942	(2.43)	1,399	22M	88B
1403/11/14	4,036	4,036	4,120	4,040	(2.88)	1,322	34M	136B
1403/11/13	4,131	4,103	4,240	4,160	(1.63)	467	6M	24B
1403/11/10	4,262	4,196	4,370	4,229	(2.22)	1,288	15M	64B
1403/11/08	4,316	4,297	4,400	4,325	(2.35)	730	18M	76B
1403/11/07	4,475	4,373	4,548	4,429	(1.75)	963	15M	66B
1403/11/06	4,649	4,450	4,649	4,508	(0.77)	836	15M	67B
1403/11/03	4,451	4,451	4,574	4,543	2.30	1,426	30M	136B
1403/11/02	4,411	4,354	4,530	4,441	(1.05)	1,080	24M	106B
1403/11/01	4,580	4,398	4,659	4,488	(0.99)	737	14M	64B
1403/10/30	4,410	4,360	4,581	4,533	1.91	1,783	32M	146B
1403/10/29	4,475	4,437	4,585	4,448	(2.75)	889	14M	63B
1403/10/26	4,554	4,481	4,668	4,574	(0.07)	1,054	18M	83B
1403/10/24	4,600	4,511	4,708	4,577	(1.57)	2,051	39M	177B
1403/10/23	4,660	4,650	4,694	4,650	(2.98)	820	26M	119B
1403/10/22	4,990	4,776	5,000	4,793	(2.64)	1,525	33M	160B
1403/10/19	4,860	4,780	4,953	4,923	2.37	1,864	51M	252B
1403/10/18	4,801	4,707	4,817	4,809	2.82	1,343	48M	230B
1403/10/17	4,460	4,460	4,691	4,677	2.68	1,769	57M	268B
1403/10/16	4,650	4,488	4,679	4,555	(1.53)	1,655	31M	141B
1403/10/15	4,626	4,600	4,626	4,626	2.98	598	17M	79B
1403/10/12	4,500	4,385	4,568	4,492	0.0	1,855	27M	122B
1403/10/11	4,432	4,353	4,564	4,492	1.35	1,427	27M	120B
1403/10/10	4,406	4,406	4,541	4,432	(2.42)	2,138	51M	226B
1403/10/09	4,551	4,530	4,650	4,542	(2.74)	766	14M	62B
1403/10/08	4,699	4,654	4,790	4,670	(2.65)	1,622	31M	147B
1403/10/05	4,917	4,790	4,920	4,797	(2.86)	2,003	58M	276B
1403/10/04	4,951	4,826	5,016	4,938	1.40	1,894	43M	211B
1403/10/03	4,703	4,703	4,930	4,870	1.73	1,530	38M	187B
1403/10/02	4,949	4,702	4,949	4,787	(1.22)	1,631	30M	143B
1403/10/01	4,846	4,723	4,846	4,846	3.00	479	14M	70B
1403/09/28	4,679	4,679	4,801	4,705	(2.45)	2,029	53M	250B
1403/09/27	4,819	4,819	4,898	4,823	(2.92)	1,159	41M	197B
1403/09/26	5,010	4,859	5,150	4,968	(0.82)	3,193	88M	436B
1403/09/25	5,011	4,874	5,011	5,009	2.94	1,675	73M	364B
1403/09/24	4,866	4,866	4,866	4,866	2.98	443	13M	63B
1403/09/21	4,635	4,571	4,809	4,725	1.20	2,028	50M	237B
1403/09/20	4,706	4,535	4,706	4,669	2.19	3,122	98M	459B
1403/09/19	4,569	4,569	4,569	4,569	3.00	580	29M	135B
1403/09/18	4,281	4,276	4,540	4,436	0.64	2,340	80M	353B
1403/09/17	4,620	4,384	4,620	4,408	(2.46)	2,007	66M	289B
1403/09/14	4,330	4,327	4,590	4,519	1.35	2,508	72M	325B
1403/09/13	4,600	4,380	4,610	4,459	(1.24)	5,663	198M	882B
1403/09/12	4,430	4,430	4,562	4,515	20.30	7,297	296M	1T
1403/09/05	4,920	4,839	4,953	4,949	2.91	901	38M	190B
1403/09/04	4,747	4,640	4,826	4,809	2.62	1,428	58M	279B
1403/09/03	4,602	4,569	4,800	4,686	0.54	2,493	77M	360B
1403/08/30	4,611	4,562	4,697	4,661	2.19	3,360	162M	757B
1403/08/29	4,561	4,500	4,561	4,561	2.98	1,615	138M	629B
1403/08/28	4,492	4,492	4,492	4,429	1.54	166	4M	17B
1403/08/27	4,362	4,362	4,362	4,362	3.00	318	11M	49B
1403/08/26	4,319	4,319	4,319	4,235	0.98	139	2M	10B
1403/08/23	4,082	4,082	4,213	4,194	2.52	395	12M	50B
1403/08/22	4,040	3,910	4,112	4,091	2.45	1,055	46M	187B
1403/08/21	4,002	3,927	4,002	3,993	2.75	844	28M	111B
1403/08/20	3,922	3,922	3,922	3,886	2.05	125	5M	19B
1403/08/19	3,845	3,798	3,856	3,808	1.71	199	4M	16B
1403/08/16	3,694	3,694	3,875	3,744	(1.68)	820	19M	69B
1403/08/15	3,843	3,727	3,886	3,808	0.90	590	10M	39B
1403/08/14	3,768	3,768	3,855	3,774	(2.83)	1,099	34M	130B
1403/08/13	3,800	3,800	3,800	3,884	(0.84)	151	2M	8B
1403/08/12	4,080	3,875	4,081	3,917	(1.93)	1,295	26M	102B
1403/08/09	3,947	3,947	4,141	3,994	(1.84)	1,151	28M	110B
1403/08/08	4,069	4,069	4,080	4,069	(2.98)	350	10M	39B
1403/08/07	4,380	4,172	4,380	4,194	(2.49)	1,886	47M	196B
1403/08/06	4,330	4,330	4,330	4,301	2.31	196	6M	24B
1403/08/05	4,049	4,049	4,263	4,204	1.57	878	47M	197B
1403/08/02	4,022	4,022	4,022	4,139	(0.17)	50	400K	2B
1403/08/01	4,049	4,049	4,049	4,146	(0.67)	64	2M	7B
1403/07/30	4,062	4,062	4,062	4,174	(0.31)	80	760K	3B
1403/07/29	4,068	4,068	4,068	4,187	(0.14)	48	344K	1B
1403/07/28	4,086	4,086	4,086	4,193	(0.45)	68	1M	4B
1403/07/25	4,121	4,121	4,121	4,212	(0.85)	116	2M	9B
1403/07/24	4,133	4,133	4,133	4,248	(0.28)	61	706K	3B
1403/07/23	4,147	4,147	4,147	4,260	(0.35)	62	873K	4B
1403/07/22	4,300	4,250	4,373	4,275	(2.42)	707	11M	49B
1403/07/21	4,374	4,374	4,435	4,381	(2.84)	1,014	30M	131B
1403/07/18	4,472	4,472	4,472	4,509	(0.18)	53	1M	6B
1403/07/17	4,479	4,479	4,479	4,517	(0.15)	78	1M	5B
1403/07/16	4,481	4,481	4,481	4,524	(0.04)	35	278K	1B
1403/07/15	4,481	4,481	4,481	4,526	0.0	11	30K	134M
1403/07/14	4,482	4,482	4,482	4,526	(0.02)	22	113K	505M
1403/07/11	4,485	4,485	4,485	4,527	(0.07)	33	565K	3B
1403/07/10	4,487	4,487	4,487	4,530	(0.04)	26	246K	1B
1403/07/09	4,493	4,493	4,493	4,532	(0.13)	82	1M	5B
1403/07/08	4,499	4,499	4,499	4,538	(0.13)	69	1M	5B
1403/07/07	4,502	4,502	4,502	4,544	(0.07)	39	504K	2B
1403/07/04	4,622	4,525	4,650	4,547	(2.51)	1,552	36M	163B
1403/07/03	4,581	4,581	4,738	4,664	1.24	1,473	38M	179B
1403/07/02	4,480	4,409	4,623	4,607	2.63	1,114	44M	203B
1403/07/01	4,560	4,481	4,562	4,489	(2.81)	785	19M	85B
1403/06/28	4,600	4,541	4,687	4,619	0.76	953	19M	87B
1403/06/27	4,478	4,476	4,593	4,584	2.78	613	23M	106B
1403/06/26	4,334	4,241	4,469	4,460	2.79	1,211	40M	179B
1403/06/25	4,450	4,265	4,450	4,339	(0.6)	874	24M	105B
1403/06/24	4,389	4,277	4,389	4,365	2.42	1,278	58M	254B
1403/06/21	4,113	4,113	4,275	4,262	2.67	560	14M	61B
1403/06/20	4,148	4,111	4,230	4,151	0.56	853	18M	75B
1403/06/19	4,010	4,010	4,193	4,128	1.35	855	14M	59B
1403/06/18	4,192	4,042	4,192	4,073	(2.26)	893	16M	67B
1403/06/17	4,127	4,081	4,194	4,167	2.33	1,015	28M	117B
1403/06/13	4,080	4,003	4,136	4,072	0.30	921	18M	72B
1403/06/11	4,081	4,008	4,081	4,060	1.47	1,005	22M	90B
1403/06/10	4,042	4,042	4,042	4,001	0.96	143	4M	14B
1403/06/07	3,900	3,855	3,971	3,963	1.77	574	20M	78B
1403/06/06	3,900	3,866	3,950	3,894	(0.71)	640	11M	45B
1403/06/05	3,995	3,916	3,995	3,922	(1.83)	626	10M	38B
1403/06/03	3,940	3,940	3,996	3,995	1.97	503	11M	44B
1403/05/31	3,910	3,910	3,978	3,918	(1.78)	1,125	25M	98B
1403/05/30	3,938	3,938	3,938	3,989	(0.72)	153	3M	11B
1403/05/29	4,159	4,006	4,159	4,018	(1.69)	932	17M	69B
1403/05/28	4,087	4,050	4,088	4,087	1.97	961	30M	124B
1403/05/27	4,008	3,960	4,008	4,008	1.98	249	9M	36B
1403/05/24	3,878	3,878	3,956	3,930	0.33	1,265	36M	143B
1403/05/23	3,880	3,880	3,880	3,917	(0.05)	49	351K	1B
1403/05/22	3,884	3,884	3,884	3,919	(0.1)	66	720K	3B
1403/05/21	3,899	3,899	3,899	3,923	(0.38)	159	3M	11B
1403/05/20	3,938	3,938	3,938	3,938	(0.98)	309	12M	46B
1403/05/16	3,943	3,943	3,943	3,977	(0.13)	87	905K	4B
1403/05/15	3,955	3,955	3,955	3,982	(0.3)	137	2M	9B
1403/05/14	3,993	3,993	4,059	3,994	(0.97)	769	20M	78B
1403/05/13	4,076	3,978	4,076	4,033	(4.68)	462	6M	23B
1403/05/10	4,231	4,231	4,233	4,231	(6.0)	950	35M	150B
1403/05/09	4,473	4,420	4,643	4,501	(0.73)	1,406	40M	178B
1403/05/08	4,660	4,471	4,760	4,534	(3.06)	1,120	14M	65B
1403/05/06	4,780	4,630	4,820	4,677	(1.54)	726	8M	35B
1403/05/03	4,860	4,710	4,860	4,750	(1.45)	616	8M	38B
1403/05/02	4,880	4,760	4,930	4,820	0.42	858	15M	72B
1403/05/01	4,780	4,730	4,990	4,800	0.63	1,376	25M	122B
1403/04/31	4,900	4,720	4,900	4,770	(4.98)	1,081	16M	76B
1403/04/30	5,070	4,880	5,200	5,020	0.0	1,847	35M	174B
1403/04/27	4,742	4,742	5,053	5,020	5.31	1,075	31M	158B
1403/04/24	4,790	4,735	4,880	4,767	(0.91)	574	9M	43B
1403/04/23	4,801	4,757	4,897	4,811	(0.29)	551	9M	43B
1403/04/20	4,871	4,788	4,958	4,825	(3.33)	822	15M	71B
1403/04/19	5,047	4,904	5,091	4,991	(0.52)	952	20M	99B
1403/04/18	5,095	4,922	5,100	5,017	6.09	1,378	45M	225B
1403/04/12	4,635	4,635	4,870	4,779	1.75	596	9M	45B
1403/04/11	4,550	4,550	4,800	4,697	(0.06)	670	11M	51B
1403/04/10	4,948	4,658	4,948	4,700	(5.15)	721	8M	40B
1403/04/09	4,960	4,735	5,095	4,955	2.69	937	11M	55B
1403/04/06	4,825	4,810	4,825	4,825	1.99	320	8M	38B
1403/04/04	4,601	4,601	4,734	4,731	1.92	330	9M	43B
1403/04/03	4,547	4,547	4,700	4,642	0.24	440	6M	28B
1403/04/02	4,600	4,580	4,649	4,631	1.60	455	8M	35B
1403/03/30	4,557	4,515	4,602	4,558	1.02	579	6M	26B
1403/03/29	4,530	4,507	4,567	4,512	(1.87)	734	14M	65B
1403/03/27	4,574	4,574	4,574	4,598	(1.48)	812	5M	25B
1403/03/26	4,658	4,601	4,658	4,667	(0.58)	214	2M	10B
1403/03/23	4,693	4,683	4,760	4,694	(1.76)	582	7M	32B
1403/03/22	4,872	4,710	4,872	4,778	0.02	469	5M	24B
1403/03/21	4,802	4,764	4,808	4,777	1.34	297	5M	23B
1403/03/20	4,845	4,658	4,845	4,714	(0.82)	798	12M	57B
1403/03/19	4,800	4,753	4,800	4,753	(2.0)	431	10M	46B
1403/03/16	4,930	4,820	5,000	4,850	(1.22)	750	13M	64B
1403/03/13	4,930	4,900	4,980	4,910	(1.6)	520	8M	41B
1403/03/12	5,110	4,910	5,110	4,990	(0.4)	726	10M	50B
1403/03/09	5,020	5,000	5,030	5,010	1.42	258	6M	28B
1403/03/08	4,950	4,860	4,950	4,940	1.65	581	12M	62B
1403/03/07	4,860	4,860	4,950	4,860	(1.82)	700	34M	166B
1403/03/06	4,880	4,880	4,880	4,950	(0.4)	230	2M	9B
1403/03/05	5,080	4,920	5,120	4,970	(1.0)	658	12M	57B
1403/03/01	4,890	4,890	5,030	5,020	1.62	501	8M	38B
1403/02/30	5,130	4,850	5,130	4,940	(4.63)	1,574	18M	87B
1403/02/29	5,270	5,110	5,270	5,180	0.19	705	10M	50B
1403/02/26	5,080	5,010	5,310	5,170	1.37	898	10M	49B
1403/02/25	5,100	5,050	5,170	5,100	0.99	812	16M	80B
1403/02/24	5,200	4,970	5,270	5,050	(3.26)	1,581	28M	144B
1403/02/23	5,210	5,140	5,340	5,220	(0.19)	936	12M	63B
1403/02/22	5,370	5,180	5,370	5,230	(1.51)	992	13M	66B
1403/02/19	5,420	5,220	5,420	5,310	(1.3)	896	11M	57B
1403/02/18	5,530	5,310	5,530	5,380	(1.28)	843	9M	48B
1403/02/17	5,630	5,390	5,630	5,450	(3.02)	1,178	12M	66B
1403/02/16	5,600	5,560	5,750	5,620	(0.53)	620	7M	40B
1403/02/12	5,600	5,570	5,700	5,650	0.0	600	6M	36B
1403/02/11	5,690	5,580	5,800	5,650	(2.59)	799	10M	58B
1403/02/10	5,870	5,690	5,970	5,800	0.0	848	11M	64B
1403/02/09	5,890	5,700	5,940	5,800	(3.01)	960	13M	77B
1403/02/08	5,970	5,840	6,120	5,980	0.67	1,114	14M	81B
1403/02/05	5,830	5,810	6,030	5,940	2.59	1,477	16M	97B
1403/02/04	5,790	5,720	5,870	5,790	(0.86)	827	9M	54B
1403/02/03	5,770	5,700	5,930	5,840	0.17	1,207	16M	92B
1403/02/02	5,890	5,700	5,950	5,830	2.46	1,709	26M	154B
1403/02/01	5,580	5,570	5,700	5,690	6.75	1,043	25M	139B
1403/01/29	5,330	5,330	5,330	5,330	0.95	257	7M	38B
1403/01/28	5,260	5,260	5,360	5,280	(0.56)	1,052	24M	128B
1403/01/27	5,310	5,310	5,310	5,310	0.95	279	7M	39B
1403/01/26	5,230	5,230	5,230	5,260	(0.38)	156	2M	11B
1403/01/25	5,380	5,250	5,430	5,280	(6.38)	1,902	30M	157B
1403/01/21	5,610	5,590	5,720	5,640	(0.88)	821	9M	52B
1403/01/20	5,580	5,580	5,810	5,690	3.08	1,103	15M	83B
1403/01/19	5,370	5,370	5,600	5,520	0.36	1,021	15M	84B
1403/01/18	5,790	5,380	5,860	5,500	(4.84)	2,962	49M	269B
1403/01/15	5,920	5,700	5,930	5,780	(1.37)	1,520	19M	109B
1403/01/14	5,750	5,750	6,000	5,860	(3.93)	1,900	25M	146B
1403/01/11	6,100	6,010	6,150	6,100	(0.97)	1,105	10M	63B
1403/01/08	6,190	6,080	6,270	6,160	(0.65)	1,188	13M	79B
1403/01/07	6,240	6,120	6,270	6,200	(1.74)	1,517	16M	102B
1403/01/06	6,330	6,150	6,570	6,310	1.77	3,394	46M	287B
1403/01/05	5,970	5,970	6,290	6,200	5.44	2,438	37M	231B
1402/12/28	5,770	5,770	5,940	5,880	1.91	993	19M	114B
1402/12/27	5,700	5,670	5,850	5,770	2.67	1,016	22M	128B
1402/12/26	5,520	5,520	5,690	5,620	0.18	1,175	23M	131B
1402/12/23	5,770	5,530	5,770	5,610	(3.11)	1,253	17M	96B
1402/12/22	5,730	5,670	5,950	5,790	(1.53)	1,614	22M	126B
1402/12/21	5,750	5,700	6,030	5,880	0.34	1,819	24M	139B
1402/12/20	5,930	5,720	6,040	5,860	(1.18)	1,968	25M	145B
1402/12/19	5,710	5,660	6,040	5,930	4.96	3,931	62M	367B
1402/12/16	5,730	5,580	5,750	5,650	(1.22)	1,351	14M	82B
1402/12/15	5,690	5,600	5,870	5,720	1.06	1,827	34M	195B
1402/12/14	5,740	5,520	5,910	5,660	(1.22)	2,052	27M	153B
1402/12/13	5,740	5,610	5,740	5,730	6.70	2,223	59M	337B
1402/12/12	5,160	5,130	5,470	5,370	4.88	1,571	48M	256B
1402/12/09	5,080	5,050	5,220	5,120	0.99	829	11M	55B
1402/12/08	5,050	5,010	5,150	5,070	0.20	874	9M	45B
1402/12/07	5,120	5,010	5,180	5,060	(1.17)	1,621	32M	160B
1402/12/05	5,240	5,080	5,260	5,120	(1.54)	1,117	12M	60B
1402/12/02	5,160	5,130	5,250	5,200	0.0	704	7M	39B
1402/12/01	5,310	5,150	5,330	5,200	(2.07)	1,147	11M	55B
1402/11/30	5,310	5,240	5,420	5,310	1.53	885	11M	57B
1402/11/29	5,190	5,150	5,330	5,230	0.77	1,021	14M	71B
1402/11/28	5,320	5,090	5,400	5,190	(1.89)	1,417	17M	89B
1402/11/25	5,440	5,240	5,440	5,290	(2.04)	1,127	12M	62B
1402/11/24	5,500	5,330	5,500	5,400	(0.92)	831	8M	43B
1402/11/23	5,510	5,410	5,560	5,450	(1.09)	953	8M	42B
1402/11/21	5,600	5,470	5,610	5,510	(0.54)	1,131	12M	65B
1402/11/18	5,540	5,510	5,610	5,540	(0.54)	687	8M	46B
1402/11/17	5,550	5,510	5,670	5,570	(0.36)	790	11M	60B
1402/11/16	5,590	5,520	5,660	5,590	0.72	752	7M	39B
1402/11/15	5,640	5,510	5,660	5,550	(0.72)	787	8M	46B
1402/11/14	5,440	5,440	5,650	5,590	1.64	2,188	16M	91B
1402/11/11	5,440	5,400	5,590	5,500	0.55	832	13M	72B
1402/11/10	5,440	5,420	5,580	5,470	(1.44)	1,163	15M	85B
1402/11/09	5,470	5,440	5,670	5,550	(0.18)	1,281	20M	108B
1402/11/08	5,570	5,490	5,630	5,560	0.54	909	11M	63B
1402/11/07	5,620	5,490	5,640	5,530	0.18	857	8M	47B
1402/11/04	5,460	5,460	5,640	5,520	0.36	923	10M	56B
1402/11/03	5,640	5,410	5,730	5,500	(3.85)	1,312	13M	73B
1402/11/02	5,770	5,600	5,890	5,720	(0.69)	1,251	21M	118B
1402/11/01	5,700	5,680	5,890	5,760	(1.2)	1,087	17M	101B
1402/10/30	5,940	5,680	6,080	5,830	(2.51)	1,797	30M	175B
1402/10/27	5,950	5,930	6,060	5,980	(0.33)	676	8M	45B
1402/10/26	6,050	5,950	6,130	6,000	(2.12)	1,221	22M	135B
1402/10/25	6,120	6,050	6,270	6,130	(0.97)	1,452	24M	150B
1402/10/24	6,070	6,050	6,320	6,190	2.31	2,032	35M	214B
1402/10/23	5,920	5,830	6,180	6,050	2.20	3,312	40M	244B
1402/10/20	5,860	5,800	5,970	5,920	1.54	1,635	24M	143B
1402/10/19	5,830	5,770	5,890	5,830	0.0	989	11M	65B
1402/10/18	5,750	5,710	5,930	5,830	0.0	1,103	18M	102B
1402/10/17	5,860	5,740	5,910	5,830	0.87	768	10M	58B
1402/10/16	5,700	5,690	5,870	5,780	0.17	1,214	17M	98B
1402/10/13	5,750	5,700	5,860	5,770	0.35	992	13M	74B
1402/10/12	5,780	5,710	5,820	5,750	(1.2)	1,050	11M	65B
1402/10/11	5,850	5,780	5,900	5,820	(0.85)	1,138	16M	94B
1402/10/10	6,000	5,820	6,000	5,870	(1.51)	1,252	17M	100B
1402/10/09	5,950	5,870	6,050	5,960	1.19	1,419	17M	99B
1402/10/06	5,800	5,800	5,940	5,890	0.34	1,105	17M	99B
1402/10/05	6,040	5,830	6,040	5,870	(2.0)	1,532	24M	140B
1402/10/04	6,120	5,930	6,120	5,990	(0.83)	1,239	18M	107B
1402/10/03	6,070	5,970	6,190	6,040	(1.79)	1,733	21M	125B
1402/10/02	6,070	6,010	6,250	6,150	1.15	1,778	26M	162B
1402/09/29	6,070	6,030	6,180	6,080	(1.62)	1,477	25M	150B
1402/09/28	6,160	6,050	6,340	6,180	(0.64)	2,216	33M	204B
1402/09/27	6,150	6,080	6,350	6,220	3.49	3,864	49M	302B
1402/09/25	5,850	5,850	6,100	6,010	1.18	1,851	33M	200B
1402/09/22	6,030	5,850	6,030	5,940	(0.67)	1,615	23M	136B
1402/09/21	5,820	5,820	6,160	5,980	2.57	4,044	91M	545B
1402/09/20	5,880	5,770	5,950	5,830	0.0	1,593	20M	117B
1402/09/19	5,740	5,740	5,910	5,830	0.34	2,066	34M	200B
1402/09/18	5,850	5,700	6,040	5,810	(3.01)	2,437	38M	223B
1402/09/15	6,100	5,910	6,100	5,990	(1.32)	1,780	29M	175B
1402/09/12	5,900	5,830	6,270	6,070	1.17	2,570	51M	308B
1402/09/11	5,940	5,860	6,150	6,000	1.35	3,025	52M	309B
1402/09/08	5,970	5,830	6,000	5,920	2.78	2,642	45M	264B
1402/09/07	5,500	5,500	5,950	5,760	3.23	4,379	110M	636B
1402/09/06	5,510	5,470	5,740	5,580	1.09	1,324	25M	141B
1402/09/05	5,540	5,460	5,600	5,520	0.36	1,507	21M	118B
1402/09/04	5,790	5,400	5,800	5,500	(3.17)	2,405	51M	278B
1402/09/01	5,650	5,490	5,830	5,680	2.34	1,331	24M	135B
1402/08/30	5,450	5,450	5,600	5,550	0.54	698	10M	54B
1402/08/29	5,550	5,440	5,620	5,520	(2.47)	1,046	13M	71B
1402/08/28	5,560	5,550	5,760	5,660	0.53	741	8M	46B
1402/08/27	5,730	5,560	5,750	5,630	(1.75)	1,076	12M	68B
1402/08/24	5,710	5,630	5,800	5,730	(0.69)	689	9M	51B
1402/08/23	5,870	5,670	5,870	5,770	(1.54)	966	18M	104B
1402/08/22	5,720	5,720	5,950	5,860	2.99	1,348	19M	109B
1402/08/21	5,700	5,570	5,770	5,690	(0.18)	972	14M	78B
1402/08/20	5,660	5,610	5,820	5,700	(0.75)	1,236	15M	86B
1402/08/17	5,810	5,600	5,870	5,743	(0.88)	1,713	23M	134B
1402/08/16	5,640	5,640	5,930	5,794	2.77	2,047	31M	179B
1402/08/15	5,400	5,310	5,780	5,638	3.85	2,647	32M	181B
1402/08/14	5,499	5,350	5,499	5,429	4.81	2,380	36M	198B
1402/08/13	5,190	5,051	5,200	5,180	6.58	1,552	34M	177B
1402/08/10	4,950	4,730	5,000	4,860	(3.76)	1,553	20M	98B
1402/08/09	5,220	4,910	5,220	5,050	(1.94)	1,113	11M	57B
1402/08/08	5,030	5,030	5,210	5,150	3.00	1,202	13M	69B
1402/08/07	4,810	4,810	5,060	5,000	2.46	1,085	15M	77B
1402/08/06	5,100	4,860	5,100	4,880	(6.51)	2,919	47M	228B
1402/08/03	5,280	5,130	5,290	5,220	0.0	966	11M	58B
1402/08/02	5,350	5,140	5,450	5,220	(3.69)	2,025	24M	126B
1402/08/01	5,520	5,370	5,590	5,420	(1.81)	1,023	10M	55B
1402/07/30	5,440	5,440	5,620	5,520	0.0	859	11M	63B
1402/07/29	5,420	5,420	5,620	5,520	0.73	898	10M	56B
1402/07/26	5,470	5,250	5,670	5,480	(2.66)	1,343	16M	85B
1402/07/25	5,670	5,510	5,730	5,630	0.90	1,469	20M	112B
1402/07/24	5,310	5,310	5,660	5,580	5.48	2,234	41M	229B
1402/07/23	5,300	5,230	5,430	5,290	(0.56)	892	9M	50B
1402/07/22	5,390	5,240	5,500	5,320	(3.45)	1,480	21M	112B
1402/07/19	5,590	5,410	5,640	5,510	0.55	811	9M	49B
1402/07/18	5,310	5,310	5,610	5,480	1.67	1,232	16M	87B
1402/07/17	5,310	5,300	5,480	5,390	0.37	1,448	19M	104B
1402/07/16	5,630	5,350	5,630	5,370	(6.61)	3,102	49M	265B
1402/07/15	5,780	5,680	5,900	5,750	(2.38)	1,104	12M	68B
1402/07/12	5,920	5,820	6,040	5,890	0.17	1,033	8M	50B
1402/07/10	5,760	5,630	6,060	5,880	3.16	1,707	23M	137B
1402/07/09	5,850	5,630	5,880	5,700	(2.23)	1,709	24M	136B
1402/07/08	5,960	5,760	6,050	5,830	(2.35)	2,013	25M	147B
1402/07/05	5,980	5,930	6,070	5,970	(0.5)	889	10M	61B
1402/07/04	5,940	5,850	6,090	6,000	0.84	1,100	15M	92B
1402/07/03	6,030	5,890	6,120	5,950	(2.3)	1,578	19M	115B
1402/07/01	6,130	6,040	6,200	6,090	(0.49)	950	10M	63B
1402/06/29	6,150	6,050	6,280	6,120	(2.08)	1,389	21M	129B
1402/06/28	6,270	6,160	6,350	6,250	(1.73)	1,429	25M	153B
1402/06/27	6,390	6,240	6,490	6,360	1.44	2,827	51M	322B
1402/06/26	5,900	5,900	6,330	6,270	5.91	2,965	76M	476B
1402/06/22	5,900	5,860	5,980	5,920	(0.17)	757	13M	76B
1402/06/21	5,890	5,870	5,990	5,930	(0.17)	1,201	22M	133B
1402/06/20	5,900	5,880	6,050	5,940	(0.34)	1,019	12M	69B
1402/06/19	5,810	5,810	6,050	5,960	0.17	1,239	17M	102B
1402/06/18	6,110	5,850	6,260	5,950	(5.25)	2,177	24M	141B
1402/06/14	6,250	6,170	6,480	6,280	0.64	1,744	23M	147B
1402/06/13	6,120	6,050	6,410	6,240	1.96	1,951	35M	220B
1402/06/12	6,000	5,960	6,250	6,120	0.66	1,492	20M	120B
1402/06/11	6,220	5,960	6,220	6,080	(1.62)	1,452	13M	80B
1402/06/08	6,070	6,030	6,280	6,180	0.49	1,232	19M	117B
1402/06/07	6,120	6,040	6,330	6,150	(0.49)	1,281	17M	102B
1402/06/06	6,230	6,060	6,350	6,180	0.0	1,917	23M	141B
1402/06/05	5,960	5,950	6,280	6,180	5.28	2,057	33M	205B
1402/06/04	5,660	5,660	5,940	5,870	5.58	1,647	28M	165B
1402/06/01	5,520	5,400	5,720	5,560	2.77	952	9M	52B
1402/05/31	5,460	5,360	5,530	5,410	(2.35)	967	14M	76B
1402/05/30	5,640	5,440	5,690	5,540	0.18	783	9M	49B
1402/05/29	5,420	5,340	5,620	5,530	1.65	1,176	14M	80B
1402/05/28	5,600	5,350	5,640	5,440	(2.51)	1,459	12M	65B
1402/05/25	5,630	5,510	5,700	5,580	0.36	1,159	9M	52B
1402/05/24	5,570	5,480	5,630	5,560	(3.64)	902	10M	57B
1402/05/23	5,840	5,650	5,910	5,770	1.41	738	7M	40B
1402/05/22	5,680	5,520	5,820	5,690	(1.56)	1,338	22M	128B
1402/05/21	6,040	5,730	6,040	5,780	(6.17)	2,330	32M	183B
1402/05/18	6,170	6,050	6,320	6,160	(0.48)	1,025	11M	70B
1402/05/17	6,300	6,090	6,340	6,190	(3.43)	1,252	11M	68B
1402/05/16	6,300	6,280	6,530	6,410	1.10	1,277	17M	112B
1402/05/15	6,290	6,200	6,500	6,340	0.32	1,362	20M	127B
1402/05/14	6,250	6,180	6,440	6,320	2.76	1,626	21M	133B
1402/05/10	6,180	6,070	6,280	6,150	1.49	1,373	17M	107B
1402/05/09	6,070	5,970	6,220	6,060	1.34	1,225	11M	69B
1402/05/08	6,140	5,870	6,240	5,980	(4.01)	1,394	17M	104B
1402/05/07	6,340	6,150	6,380	6,230	0.0	1,036	11M	66B
1402/05/04	6,130	6,130	6,340	6,230	(0.16)	1,092	12M	74B
1402/05/03	6,320	6,090	6,400	6,240	1.79	1,481	15M	93B
1402/05/02	6,200	6,000	6,220	6,130	2.17	1,085	11M	66B
1402/04/26	6,280	5,880	6,280	6,020	(4.75)	2,419	33M	199B
1402/04/25	6,570	6,260	6,740	6,320	(6.09)	2,657	32M	204B
1402/04/24	6,900	6,510	6,970	6,730	0.30	1,467	15M	103B
1402/04/21	6,780	6,570	6,850	6,710	(3.31)	1,990	26M	172B
1402/04/20	7,100	6,790	7,220	6,940	(3.07)	2,570	38M	263B
1402/04/19	7,320	7,090	7,320	7,160	(2.19)	1,851	19M	139B
1402/04/18	7,400	7,250	7,470	7,320	(2.14)	1,894	19M	136B
1402/04/17	7,610	7,350	7,680	7,480	(1.84)	1,992	18M	134B
1402/04/14	7,740	7,530	7,750	7,620	(0.65)	1,657	15M	114B
1402/04/13	7,560	7,560	7,810	7,670	1.59	2,541	30M	230B
1402/04/12	7,450	7,390	7,670	7,550	2.03	2,393	23M	174B
1402/04/11	7,190	7,190	7,540	7,400	1.37	1,610	19M	138B
1402/04/10	7,350	7,210	7,450	7,300	(1.08)	1,468	13M	93B
1402/04/07	7,310	7,290	7,500	7,380	(0.94)	1,589	16M	115B
1402/04/06	7,490	7,330	7,670	7,450	(2.49)	1,406	11M	80B
1402/04/05	7,650	7,510	7,820	7,640	0.39	1,848	17M	127B
1402/04/04	7,340	7,300	7,730	7,610	5.26	3,164	37M	282B
1402/04/03	7,200	7,170	7,400	7,230	(1.5)	1,613	11M	83B
1402/03/31	7,310	7,250	7,480	7,340	1.66	1,401	12M	91B
1402/03/30	7,150	7,070	7,350	7,220	0.56	1,571	26M	188B
1402/03/29	7,150	7,000	7,420	7,180	(0.83)	2,100	18M	131B
1402/03/28	7,190	7,100	7,480	7,240	(2.69)	1,784	18M	132B
1402/03/27	7,660	7,300	7,660	7,440	(0.8)	1,960	21M	158B
1402/03/24	7,500	7,360	7,660	7,500	1.90	1,717	17M	127B
1402/03/23	7,200	7,120	7,480	7,360	0.27	2,014	21M	156B
1402/03/22	7,430	7,050	7,730	7,340	(2.13)	2,960	31M	226B
1402/03/21	7,350	7,330	7,650	7,500	0.0	2,784	21M	161B
1402/03/20	7,800	7,490	7,800	7,500	(6.83)	2,546	29M	215B
1402/03/17	8,240	7,890	8,240	8,050	0.50	2,162	24M	196B
1402/03/16	7,930	7,670	8,240	8,010	3.35	2,618	28M	220B
1402/03/13	7,640	7,530	7,930	7,750	1.84	2,107	20M	154B
1402/03/10	7,790	7,460	7,840	7,610	(2.44)	2,075	20M	153B
1402/03/09	7,800	7,700	8,040	7,800	0.13	2,730	25M	198B
1402/03/08	7,660	7,660	8,000	7,790	1.83	2,458	22M	170B
1402/03/07	7,640	7,640	7,790	7,650	(6.82)	3,479	54M	414B
1402/03/06	8,580	8,010	8,580	8,210	(3.98)	3,566	30M	247B
1402/03/03	8,750	8,450	8,790	8,550	(2.17)	3,174	32M	275B
1402/03/02	8,390	8,290	8,830	8,740	5.81	5,450	73M	636B
1402/03/01	8,300	8,170	8,400	8,260	0.98	3,797	43M	355B
1402/02/31	8,110	7,980	8,360	8,180	0.49	2,945	25M	202B
1402/02/30	8,490	8,000	8,490	8,140	(2.16)	3,676	34M	274B
1402/02/27	8,230	8,000	8,550	8,320	0.97	3,697	32M	266B
1402/02/25	8,280	8,000	8,500	8,240	0.61	3,499	35M	285B
1402/02/24	7,960	7,900	8,280	8,190	5.81	4,126	64M	523B
1402/02/23	7,880	7,660	8,200	7,740	(5.95)	5,619	81M	627B
1402/02/20	9,000	8,050	9,020	8,230	(4.86)	5,900	77M	636B
1402/02/19	8,300	8,300	9,110	8,650	(3.03)	7,556	94M	810B
1402/02/18	8,920	8,920	9,050	8,920	(6.99)	2,229	28M	246B
1402/02/17	10,290	9,490	10,290	9,590	(5.98)	5,392	52M	502B
1402/02/16	10,070	10,070	10,400	10,200	1.39	7,639	74M	759B
1402/02/13	10,030	9,940	10,300	10,060	(4.1)	10,622	100M	1T
1402/02/12	10,260	10,260	10,710	10,490	1.35	7,338	86M	902B
1402/02/11	10,490	10,020	10,610	10,350	1.27	8,347	89M	925B
1402/02/10	9,790	9,700	10,280	10,220	6.35	9,476	137M	1T
1402/02/09	9,650	9,500	9,910	9,610	(0.72)	9,342	96M	920B
1402/02/06	9,640	9,540	9,910	9,680	(2.91)	8,023	67M	646B
1402/02/05	10,150	9,620	10,400	9,970	(0.5)	12,612	118M	1T
1402/02/04	10,500	9,850	10,500	10,020	(1.96)	10,284	92M	920B
1402/01/30	10,100	9,930	10,500	10,220	4.07	11,674	129M	1T
1402/01/29	9,370	9,250	9,940	9,820	5.71	15,066	215M	2T
1402/01/28	9,050	8,900	9,500	9,290	1.42	8,352	99M	915B
1402/01/27	9,230	8,920	9,360	9,160	2.92	8,973	84M	767B
1402/01/26	8,670	8,670	9,030	8,900	5.45	9,918	122M	1T
1402/01/22	8,270	8,260	8,600	8,440	(1.63)	7,200	64M	542B
1402/01/21	8,910	8,260	9,040	8,580	(3.38)	11,724	107M	921B
1402/01/20	8,820	8,760	9,140	8,880	(1.0)	7,679	88M	781B
1402/01/19	8,650	8,480	9,250	8,970	3.58	10,802	111M	998B
1402/01/16	8,480	8,420	8,850	8,660	(0.12)	6,569	86M	747B
1402/01/15	8,530	8,350	8,840	8,670	4.84	10,217	180M	2T
1402/01/14	8,010	7,750	8,500	8,270	2.73	9,636	115M	952B
1402/01/09	8,010	7,860	8,200	8,050	(0.25)	7,722	80M	640B
1402/01/08	8,140	7,850	8,320	8,070	0.12	7,451	91M	731B
1402/01/07	8,250	7,860	8,250	8,060	3.33	3,562	59M	474B
1401/12/28	8,200	7,560	8,280	7,800	(3.23)	9,606	131M	1T
1401/12/27	7,760	7,750	8,070	8,060	6.75	3,965	105M	849B
1401/12/24	7,400	7,340	7,730	7,550	4.14	7,386	94M	707B
1401/12/23	7,000	6,940	7,410	7,250	2.11	5,361	73M	531B
1401/12/22	7,150	6,940	7,290	7,100	(2.61)	3,569	45M	320B
1401/12/21	7,260	7,060	7,510	7,290	0.41	9,331	147M	1T
1401/12/20	7,150	7,030	7,340	7,260	5.83	12,496	288M	2T
1401/12/16	6,680	6,500	6,940	6,860	5.70	5,823	149M	1T
1401/12/15	6,250	6,150	6,700	6,490	2.69	3,541	59M	380B
1401/12/14	6,410	6,210	6,520	6,320	0.0	2,280	39M	244B
1401/12/13	6,330	6,190	6,490	6,320	(4.1)	2,783	45M	282B
1401/12/10	6,740	6,380	6,950	6,590	(3.8)	3,465	51M	339B
1401/12/09	6,570	6,460	7,090	6,850	1.93	3,598	66M	454B
1401/12/08	6,640	6,560	6,930	6,720	1.05	2,152	45M	304B
1401/12/07	6,750	6,400	6,750	6,650	5.39	4,075	79M	525B
1401/12/06	6,240	6,240	6,310	6,310	6.95	1,012	38M	241B
1401/12/03	5,720	5,680	6,100	5,900	(0.84)	2,644	56M	330B
1401/12/02	6,000	5,700	6,000	5,950	6.06	3,096	86M	513B
1401/12/01	5,400	5,290	5,620	5,610	6.65	2,224	70M	391B
1401/11/30	5,240	5,170	5,380	5,260	1.54	1,766	31M	163B
1401/11/26	5,230	5,110	5,280	5,180	(1.71)	1,181	11M	55B
1401/11/25	5,390	5,220	5,440	5,270	(2.95)	1,557	16M	85B
1401/11/24	5,390	5,330	5,560	5,430	2.07	1,221	14M	75B
1401/11/23	5,490	5,220	5,490	5,320	(2.56)	1,141	12M	66B
1401/11/19	5,660	5,350	5,690	5,460	(1.62)	1,424	15M	79B
1401/11/18	5,420	5,410	5,660	5,550	4.72	1,412	19M	107B
1401/11/17	5,280	5,060	5,450	5,300	(0.75)	1,670	19M	100B
1401/11/16	5,720	5,230	5,720	5,340	(4.98)	2,161	30M	159B
1401/11/12	5,620	5,500	5,730	5,620	(0.53)	1,314	16M	90B
1401/11/11	5,660	5,550	5,780	5,650	0.89	1,726	25M	140B
1401/11/10	5,640	5,370	5,780	5,600	(1.58)	2,222	40M	224B
1401/11/09	6,020	5,670	6,090	5,690	(6.57)	3,008	54M	305B
1401/11/08	6,230	5,900	6,250	6,090	(1.77)	2,402	29M	178B
1401/11/05	6,580	6,120	6,620	6,200	(5.78)	3,332	40M	246B
1401/11/04	6,710	6,460	6,870	6,580	(2.37)	2,788	30M	195B
1401/11/03	6,990	6,480	7,040	6,740	(1.03)	2,398	29M	194B
1401/11/02	6,690	6,520	7,100	6,810	(0.29)	2,423	25M	168B
1401/11/01	7,070	6,650	7,100	6,830	(3.26)	4,133	40M	273B
1401/10/28	7,090	6,950	7,190	7,060	(1.94)	3,066	32M	227B
1401/10/27	7,300	7,070	7,400	7,200	0.56	3,748	50M	357B
1401/10/26	7,020	7,020	7,270	7,160	3.77	3,413	40M	290B
1401/10/24	6,860	6,660	7,050	6,900	(2.54)	2,743	32M	221B
1401/10/21	7,160	6,870	7,350	7,080	(1.12)	4,237	44M	314B
1401/10/20	7,150	6,990	7,390	7,160	2.29	4,486	57M	408B
1401/10/19	6,950	6,730	7,180	7,000	4.17	4,792	66M	462B
1401/10/18	6,430	6,400	6,770	6,720	6.16	4,181	87M	585B
1401/10/17	6,340	6,220	6,480	6,330	1.28	2,106	28M	179B
1401/10/14	6,100	5,960	6,430	6,250	1.79	2,904	41M	254B
1401/10/13	6,250	6,020	6,390	6,140	(1.6)	3,208	34M	207B
1401/10/12	6,050	6,050	6,310	6,240	2.46	2,232	33M	204B
1401/10/11	6,120	5,880	6,400	6,090	(3.49)	3,972	53M	321B
1401/10/10	6,540	6,150	6,540	6,310	(3.52)	3,359	45M	281B
1401/10/07	6,300	6,300	6,690	6,540	4.47	4,235	66M	430B
1401/10/05	6,250	6,190	6,390	6,260	(1.42)	2,185	22M	141B
1401/10/04	6,500	6,250	6,500	6,350	(0.63)	3,753	42M	265B
1401/10/03	6,370	6,300	6,500	6,390	4.41	2,272	28M	181B
1401/09/30	5,970	5,860	6,260	6,120	4.26	2,521	42M	257B
1401/09/29	5,920	5,770	6,010	5,870	(3.14)	2,432	30M	178B
1401/09/28	6,110	5,870	6,250	6,060	(0.98)	3,443	39M	234B
1401/09/27	6,090	6,030	6,260	6,120	1.49	2,707	41M	250B
1401/09/26	5,880	5,750	6,240	6,030	2.38	4,454	58M	350B
1401/09/23	5,900	5,790	6,130	5,890	0.68	3,998	58M	344B
1401/09/22	5,700	5,700	5,880	5,850	6.36	3,487	81M	476B
1401/09/21	5,240	5,230	5,540	5,500	6.18	2,114	47M	259B
1401/09/20	5,170	5,110	5,290	5,180	0.97	1,234	17M	86B
1401/09/19	5,190	5,050	5,280	5,130	(2.84)	1,441	14M	72B
1401/09/16	5,280	5,200	5,400	5,280	0.0	1,455	19M	101B
1401/09/15	5,180	5,170	5,360	5,280	0.76	1,276	14M	75B
1401/09/14	5,320	5,150	5,380	5,240	(2.24)	1,652	15M	80B
1401/09/13	5,300	5,300	5,430	5,360	0.75	1,092	14M	77B
1401/09/12	5,260	5,260	5,400	5,320	0.0	1,378	12M	65B
1401/09/09	5,310	5,250	5,410	5,320	(0.37)	1,110	10M	51B
1401/09/08	5,350	5,290	5,430	5,340	(0.37)	1,358	13M	69B
1401/09/07	5,370	5,260	5,470	5,360	0.75	1,622	17M	92B
1401/09/06	5,310	5,240	5,390	5,320	0.0	1,008	11M	61B
1401/09/05	5,270	5,250	5,450	5,320	(1.3)	1,293	15M	78B
1401/09/02	5,380	5,300	5,500	5,390	1.51	1,443	18M	97B
1401/09/01	5,290	5,200	5,390	5,310	(1.48)	1,430	15M	82B
1401/08/30	5,480	5,300	5,500	5,390	(0.37)	2,135	24M	129B
1401/08/29	5,220	5,220	5,550	5,410	4.04	1,807	22M	118B
1401/08/28	5,220	5,050	5,330	5,200	(0.38)	1,527	16M	83B
1401/08/25	5,160	5,050	5,350	5,220	1.75	1,732	23M	119B
1401/08/24	5,070	5,070	5,220	5,130	0.0	1,534	21M	109B
1401/08/23	5,320	5,010	5,380	5,130	(4.65)	2,442	31M	160B
1401/08/22	5,490	5,290	5,530	5,380	(2.89)	1,873	21M	114B
1401/08/21	5,670	5,420	5,690	5,540	(0.31)	1,998	22M	125B
1401/08/18	5,395	5,300	5,710	5,557	(0.11)	2,563	37M	205B
1401/08/17	5,570	5,358	5,698	5,563	4.45	3,712	58M	322B
1401/08/16	5,041	5,041	5,357	5,326	6.37	2,023	37M	197B
1401/08/15	4,990	4,803	5,150	5,007	2.33	1,962	26M	130B
1401/08/14	4,710	4,630	4,949	4,893	5.77	2,417	35M	172B
1401/08/11	4,611	4,521	4,713	4,626	(1.64)	1,379	13M	62B
1401/08/10	4,702	4,627	4,783	4,703	0.49	1,570	22M	102B
1401/08/09	4,610	4,600	4,740	4,680	3.38	1,296	17M	78B
1401/08/08	4,530	4,394	4,635	4,527	(1.59)	1,857	24M	107B
1401/08/07	4,609	4,437	4,790	4,600	0.66	1,684	21M	96B
1401/08/04	4,880	4,510	4,880	4,570	(5.58)	2,562	39M	178B
1401/08/03	4,870	4,740	5,030	4,840	(1.22)	1,586	18M	89B
1401/08/02	4,970	4,840	5,030	4,900	(2.78)	1,287	12M	59B
1401/08/01	5,140	4,960	5,150	5,040	(2.14)	1,323	14M	73B
1401/07/30	5,040	5,010	5,300	5,150	1.58	1,563	16M	81B
1401/07/27	5,020	5,000	5,130	5,070	(0.2)	720	8M	39B
1401/07/26	5,170	5,020	5,170	5,080	1.20	836	7M	38B
1401/07/25	4,970	4,910	5,120	5,020	1.41	1,291	13M	65B
1401/07/24	5,030	4,880	5,110	4,950	(3.51)	1,694	13M	64B
1401/07/23	5,210	5,070	5,210	5,130	(1.16)	837	7M	37B
1401/07/20	5,180	5,140	5,280	5,190	(1.89)	1,124	10M	50B
1401/07/19	5,360	5,210	5,410	5,290	0.38	1,231	12M	65B
1401/07/18	5,350	5,080	5,450	5,270	0.0	1,723	20M	106B
1401/07/17	5,500	5,240	5,540	5,270	(6.39)	2,647	39M	203B
1401/07/16	5,580	5,480	5,790	5,630	2.36	2,586	31M	174B
1401/07/12	5,420	5,390	5,600	5,500	2.04	2,356	26M	144B
1401/07/11	5,390	5,260	5,590	5,390	2.47	2,730	37M	198B
1401/07/10	5,050	4,970	5,400	5,260	3.34	2,655	33M	172B
1401/07/09	5,150	5,080	5,340	5,090	(6.78)	2,460	53M	268B
1401/07/06	5,300	5,290	5,480	5,460	6.43	2,264	49M	267B
1401/07/04	4,850	4,850	5,180	5,130	5.77	1,585	30M	153B
1401/07/02	5,070	4,760	5,080	4,850	(5.09)	1,980	24M	116B
1401/06/30	5,170	5,050	5,200	5,110	(2.48)	1,417	14M	73B
1401/06/29	5,280	5,170	5,380	5,240	(3.5)	1,429	16M	83B
1401/06/28	5,510	5,360	5,530	5,430	(1.81)	1,396	18M	97B
1401/06/27	5,500	5,370	5,690	5,530	0.0	2,339	26M	142B
1401/06/23	5,430	5,280	5,690	5,530	1.84	3,365	36M	197B
1401/06/22	5,400	5,300	5,560	5,430	1.88	2,474	27M	145B
1401/06/21	5,340	5,170	5,470	5,330	(0.19)	1,395	13M	68B
1401/06/20	5,450	5,210	5,540	5,340	(2.02)	1,658	18M	98B
1401/06/19	5,700	5,390	5,700	5,450	(5.87)	2,546	34M	184B
1401/06/16	5,910	5,710	6,000	5,790	(2.85)	1,909	16M	94B
1401/06/15	6,050	5,810	6,160	5,960	(1.32)	1,820	15M	88B
1401/06/14	6,050	5,810	6,220	6,040	(0.82)	1,825	19M	116B
1401/06/13	6,030	5,910	6,200	6,090	1.00	1,607	14M	83B
1401/06/12	6,380	5,980	6,380	6,030	(6.07)	2,780	35M	209B
1401/06/09	6,500	6,250	6,590	6,420	(1.38)	2,131	21M	134B
1401/06/08	6,460	6,340	6,720	6,510	0.77	2,663	34M	219B
1401/06/07	6,280	6,180	6,590	6,460	3.53	3,748	44M	287B
1401/06/06	6,300	6,130	6,500	6,240	(4.29)	5,351	59M	370B
1401/06/05	6,220	6,150	6,610	6,520	4.49	6,593	107M	701B
1401/06/02	6,250	6,110	6,250	6,240	5.76	6,887	154M	964B
1401/06/01	5,940	5,940	5,940	5,900	5.17	269	6M	38B
1401/05/31	5,610	5,610	5,610	5,610	5.85	266	8M	45B
1401/05/30	5,070	5,030	5,330	5,300	5.37	905	15M	81B
1401/05/29	5,100	4,880	5,100	5,030	(0.44)	1,239	10M	51B
1401/05/26	4,850	4,850	5,141	5,052	7.15	1,840	23M	115B
1401/05/08	6,280	6,030	6,450	6,130	(4.37)	2,394	20M	123B
1401/05/05	6,680	6,280	6,680	6,410	(2.14)	1,606	12M	79B
1401/05/04	6,400	6,200	6,780	6,550	0.31	1,876	18M	116B
1401/05/03	6,520	6,520	6,650	6,530	(5.77)	790	8M	53B
1401/04/28	7,000	6,920	7,150	7,020	0.14	1,566	16M	113B
1401/04/26	7,180	6,900	7,210	7,010	(2.91)	1,748	16M	113B
1401/04/25	7,400	7,130	7,400	7,220	(4.24)	1,618	12M	86B
1401/04/22	7,460	7,430	7,720	7,540	1.62	1,699	15M	115B
1401/04/21	7,400	7,200	7,460	7,420	5.40	2,748	25M	188B
1401/04/20	7,330	6,900	7,390	7,040	(3.43)	1,930	12M	85B
1401/04/18	7,410	7,200	7,500	7,290	(1.88)	1,501	10M	73B
1401/04/15	7,440	7,380	7,560	7,430	(0.8)	1,136	8M	63B
1401/04/14	7,460	7,430	7,590	7,490	(0.13)	981	10M	76B
1401/04/13	7,480	7,430	7,640	7,500	(0.27)	1,286	10M	77B
1401/04/12	7,460	7,430	7,610	7,520	0.0	1,119	8M	59B
1401/04/11	7,540	7,450	7,630	7,520	(0.79)	1,118	8M	57B
1401/04/08	7,590	7,350	7,800	7,580	(0.13)	1,783	10M	78B
1401/04/07	7,590	7,450	7,660	7,590	1.07	1,302	10M	76B
1401/04/06	7,510	7,410	7,700	7,510	(1.18)	1,447	9M	69B
1401/04/05	7,820	7,460	7,840	7,600	(2.56)	1,177	9M	66B
1401/04/04	7,560	7,560	7,950	7,800	3.31	1,854	11M	85B
1401/04/01	7,410	7,410	7,700	7,550	0.0	1,228	9M	64B
1401/03/31	7,670	7,440	7,720	7,550	(0.92)	1,233	7M	53B
1401/03/30	7,540	7,530	7,770	7,620	0.40	1,179	8M	58B
1401/03/29	7,550	7,500	7,700	7,590	0.13	1,281	9M	70B
1401/03/28	7,820	7,430	7,840	7,580	(2.7)	1,462	10M	79B
1401/03/25	8,030	7,680	8,030	7,790	(3.23)	1,554	14M	106B
1401/03/24	8,100	7,850	8,270	8,050	0.63	2,099	15M	124B
1401/03/23	7,780	7,550	8,060	8,000	5.12	2,688	21M	165B
1401/03/22	7,460	7,320	7,760	7,610	0.93	1,920	14M	107B
1401/03/21	7,800	7,370	7,800	7,540	(3.46)	2,423	16M	122B
1401/03/18	7,790	7,720	7,890	7,810	(0.26)	1,644	10M	77B
1401/03/17	7,650	7,640	7,990	7,830	1.29	1,841	13M	105B
1401/03/16	8,130	7,630	8,250	7,730	(4.69)	3,006	24M	184B
1401/03/11	8,230	8,000	8,240	8,110	(1.7)	1,823	11M	90B
1401/03/10	8,200	8,130	8,400	8,250	(0.6)	2,109	14M	113B
1401/03/09	8,420	8,120	8,590	8,300	1.59	2,268	19M	162B
1401/03/08	8,200	7,840	8,590	8,170	(1.45)	3,357	30M	243B
1401/03/07	8,750	8,190	8,780	8,290	(4.82)	3,243	22M	185B
1401/03/04	8,760	8,580	8,960	8,710	(0.11)	2,426	18M	159B
1401/03/03	8,760	8,530	8,900	8,720	(0.46)	1,979	17M	145B
1401/03/02	9,330	8,670	9,330	8,760	(4.99)	4,014	39M	340B
1401/03/01	9,210	9,130	9,350	9,220	(0.54)	2,118	13M	118B
1401/02/31	9,400	9,160	9,440	9,270	(2.22)	2,354	18M	165B
1401/02/28	9,590	9,330	9,630	9,480	(1.76)	1,824	14M	132B
1401/02/27	9,870	9,440	9,890	9,650	(2.72)	3,841	26M	249B
1401/02/26	9,850	9,750	10,120	9,920	2.80	4,771	43M	423B
1401/02/25	9,550	9,220	9,950	9,650	0.73	4,565	35M	333B
1401/02/24	9,770	9,440	9,990	9,580	(0.62)	3,212	24M	234B
1401/02/21	9,400	9,400	9,800	9,640	1.90	2,258	18M	170B
1401/02/20	9,290	9,200	9,640	9,460	0.11	2,358	17M	162B
1401/02/19	9,860	9,310	9,860	9,450	(4.55)	3,605	33M	314B
1401/02/18	10,000	9,700	10,160	9,900	(0.7)	4,398	32M	316B
1401/02/17	9,690	9,650	10,080	9,970	4.84	6,110	63M	626B
1401/02/12	9,260	9,160	9,750	9,510	2.48	3,369	25M	234B
1401/02/11	9,440	9,170	9,540	9,280	(0.85)	2,570	16M	145B
1401/02/10	9,210	9,130	9,480	9,360	1.30	2,658	18M	164B
1401/02/07	9,130	9,130	9,430	9,240	(0.22)	2,293	14M	130B
1401/02/06	9,250	9,130	9,460	9,260	0.33	2,296	16M	149B
1401/02/05	9,050	8,990	9,420	9,230	0.87	2,318	14M	132B
1401/02/04	9,260	8,960	9,390	9,150	(0.33)	2,083	11M	101B
1401/01/31	9,410	8,960	9,530	9,180	(3.67)	3,699	25M	226B
1401/01/30	9,280	9,280	9,810	9,530	(1.35)	2,672	19M	181B
1401/01/29	9,890	9,330	10,000	9,660	0.84	4,360	30M	291B
1401/01/28	9,260	9,010	9,660	9,580	4.13	3,963	45M	432B
1401/01/27	9,120	9,070	9,360	9,200	2.00	2,305	14M	132B
1401/01/24	8,680	8,680	9,260	9,020	0.11	2,668	17M	157B
1401/01/23	9,330	8,960	9,330	9,010	(4.45)	2,255	16M	140B
1401/01/22	9,630	9,270	9,770	9,430	(2.98)	4,875	32M	299B
1401/01/21	9,680	9,490	9,950	9,720	1.36	3,414	28M	273B
1401/01/20	9,350	9,280	9,930	9,590	(1.74)	5,012	39M	378B
1401/01/17	10,200	9,630	10,320	9,760	(3.65)	5,085	51M	494B
1401/01/16	9,480	9,350	10,240	10,130	3.79	5,021	63M	639B
1401/01/15	9,980	9,340	10,080	9,760	1.67	6,506	56M	542B
1401/01/14	9,550	9,350	9,610	9,600	4.80	2,054	29M	278B
1401/01/10	8,760	8,530	9,240	9,160	4.09	1,479	18M	161B
1401/01/09	8,900	8,510	9,040	8,800	1.03	3,755	36M	313B
1401/01/08	8,360	8,300	8,770	8,710	4.19	2,128	29M	249B
1401/01/07	8,260	8,100	8,600	8,360	1.09	2,117	17M	142B
1401/01/06	8,380	8,080	8,550	8,270	(0.12)	2,352	18M	146B
1400/12/28	8,280	8,280	8,280	8,280	4.94	445	6M	51B
1400/12/25	7,620	7,620	7,900	7,890	4.78	753	11M	88B
1400/12/24	7,500	7,360	7,630	7,530	0.40	1,131	8M	60B
1400/12/23	7,500	7,400	7,630	7,500	0.67	1,228	8M	59B
1400/12/22	7,350	7,320	7,580	7,450	(0.4)	1,259	8M	59B
1400/12/21	7,650	7,450	7,670	7,480	(4.59)	1,631	14M	107B
1400/12/18	7,690	7,680	7,960	7,840	0.51	1,573	10M	82B
1400/12/17	7,980	7,690	8,030	7,800	(3.58)	1,514	10M	77B
1400/12/16	8,350	7,860	8,350	8,090	(0.25)	2,680	15M	122B
1400/12/15	7,700	7,670	8,220	8,110	3.58	3,207	35M	283B
1400/12/14	7,820	7,690	8,000	7,830	2.09	1,759	19M	152B
1400/12/11	7,600	7,490	7,850	7,670	0.52	1,934	16M	122B
1400/12/09	7,700	7,550	7,820	7,630	0.53	1,449	11M	83B
1400/12/08	7,280	7,280	7,780	7,590	1.61	1,961	14M	109B
1400/12/07	7,710	7,390	7,750	7,470	(3.86)	2,015	17M	130B
1400/12/04	7,700	7,650	7,900	7,770	(0.13)	1,328	10M	74B
1400/12/03	7,910	7,640	8,000	7,780	(0.26)	2,149	19M	149B
1400/12/02	7,670	7,560	7,840	7,800	4.42	1,461	24M	186B
1400/12/01	7,220	7,220	7,660	7,470	1.91	2,442	23M	170B
1400/11/30	7,330	7,120	7,530	7,330	(0.54)	2,297	15M	110B
1400/11/27	7,550	7,210	7,660	7,370	(1.73)	1,685	9M	66B
1400/11/25	7,500	7,360	7,660	7,500	0.40	1,647	14M	103B
1400/11/24	7,510	7,420	7,700	7,470	(4.35)	2,116	22M	163B
1400/11/23	7,970	7,520	7,970	7,810	1.56	3,184	34M	265B
1400/11/20	7,500	7,270	7,780	7,690	3.78	2,830	33M	256B
1400/11/19	7,360	7,110	7,700	7,410	0.41	2,474	19M	138B
1400/11/18	7,710	7,340	7,710	7,380	(4.4)	3,167	34M	254B
1400/11/17	7,840	7,710	7,980	7,720	(4.81)	1,533	21M	165B
1400/11/16	8,400	7,980	8,690	8,110	(3.45)	3,520	27M	218B
1400/11/13	8,500	8,170	8,790	8,400	(2.21)	4,139	31M	259B
1400/11/12	8,470	8,340	8,670	8,590	4.00	3,954	35M	304B
1400/11/11	8,040	7,830	8,340	8,260	3.90	2,389	27M	220B
1400/11/10	7,960	7,780	7,960	7,950	4.74	3,410	45M	361B
1400/11/09	7,450	7,390	7,610	7,590	4.69	732	8M	64B
1400/11/06	7,300	6,930	7,470	7,250	1.26	2,847	23M	167B
1400/11/05	7,480	7,140	7,480	7,160	(4.66)	1,918	31M	220B
1400/11/04	7,680	7,210	7,820	7,510	0.13	3,144	24M	180B
1400/11/03	7,480	7,480	7,660	7,500	(4.7)	3,300	45M	339B
1400/11/02	7,880	7,870	7,910	7,870	(4.95)	872	9M	73B
1400/10/29	8,350	8,080	8,630	8,280	(2.59)	1,178	13M	105B
1400/10/28	8,690	8,490	8,700	8,500	(4.82)	1,409	18M	157B
1400/10/27	8,740	8,660	9,100	8,930	3.00	4,310	36M	325B
1400/10/26	8,800	8,650	8,990	8,670	(4.73)	4,161	40M	349B
1400/10/25	9,500	9,050	9,500	9,100	(4.41)	2,393	19M	172B
1400/10/22	9,540	9,350	9,840	9,520	(3.25)	3,763	22M	206B
1400/10/21	10,100	9,510	10,230	9,840	(0.61)	3,798	20M	201B
1400/10/20	9,500	9,280	10,150	9,900	1.85	4,028	22M	220B
1400/10/19	10,000	9,700	10,070	9,720	(4.8)	3,873	30M	287B
1400/10/18	10,430	9,910	10,690	10,210	(2.11)	4,242	24M	245B
1400/10/15	10,670	10,220	10,820	10,430	(2.25)	2,980	15M	158B
1400/10/14	10,980	10,630	11,060	10,670	(4.56)	3,714	30M	318B
1400/10/13	11,550	10,960	11,640	11,180	(2.61)	2,988	12M	134B
1400/10/12	11,410	11,280	11,740	11,480	(0.95)	3,027	15M	170B
1400/10/11	11,500	11,370	11,850	11,590	(2.03)	3,053	19M	214B
1400/10/08	11,970	11,450	12,140	11,830	(0.08)	4,916	31M	369B
1400/10/07	11,240	11,110	11,970	11,840	3.86	4,690	52M	611B
1400/10/06	11,540	11,090	11,870	11,400	(0.96)	4,434	22M	251B
1400/10/05	11,600	11,320	11,790	11,510	(3.36)	3,760	21M	243B
1400/10/04	11,770	11,530	12,110	11,910	3.21	7,564	57M	676B
1400/10/01	11,100	11,100	11,560	11,540	4.81	2,307	39M	451B
1400/09/30	10,590	10,590	11,300	11,010	1.85	3,421	21M	232B
1400/09/29	11,000	10,540	11,170	10,810	(1.46)	3,667	24M	258B
1400/09/28	11,300	10,490	11,490	10,970	0.09	7,584	56M	610B
1400/09/27	10,790	10,650	10,980	10,960	4.78	2,064	29M	315B
1400/09/24	10,680	10,170	10,770	10,460	(2.06)	3,122	22M	230B
1400/09/23	10,760	10,620	11,050	10,680	(4.39)	2,887	23M	250B
1400/09/22	11,260	10,920	11,860	11,170	(2.79)	3,444	24M	264B
1400/09/21	11,810	11,460	11,810	11,490	(4.73)	2,487	17M	199B
1400/09/20	12,460	11,710	12,540	12,060	(1.47)	4,547	28M	333B
1400/09/17	11,880	11,880	12,330	12,240	4.17	4,220	33M	402B
1400/09/16	11,300	11,210	12,310	11,750	(0.42)	7,028	48M	562B
1400/09/15	11,710	11,420	11,970	11,800	3.51	7,569	57M	673B
1400/09/14	11,000	10,610	11,550	11,400	3.64	3,595	35M	398B
1400/09/13	11,010	10,900	11,390	11,000	(4.1)	3,097	24M	268B
1400/09/10	11,560	11,450	11,800	11,470	(4.81)	2,485	17M	200B
1400/09/09	12,480	12,000	12,480	12,050	(4.59)	4,363	27M	321B
1400/09/08	12,820	12,550	13,200	12,630	(4.39)	6,205	39M	498B
1400/09/07	13,350	12,800	13,670	13,210	(1.05)	8,077	44M	576B
1400/09/06	13,300	13,040	13,410	13,350	4.46	12,926	108M	1T
1400/09/03	12,600	12,060	13,270	12,780	1.11	7,932	54M	695B
1400/09/02	12,760	12,540	13,140	12,640	(4.24)	9,630	67M	845B
1400/09/01	13,410	12,750	13,700	13,200	(1.57)	9,513	52M	683B
1400/08/30	13,520	13,380	13,670	13,410	(4.76)	11,416	110M	1T
1400/08/29	14,500	13,940	14,600	14,080	(4.02)	2,882	27M	373B
1400/08/26	14,920	14,210	15,220	14,670	(1.68)	14,317	85M	1T
1400/08/25	14,750	14,750	15,640	14,920	(3.87)	23,600	223M	3T
1400/08/24	15,700	14,920	16,480	15,520	50.68	22,685	269M	4T
1400/04/28	37,290	35,370	37,400	36,490	(0.25)	5,706	13M	477B
1400/04/27	37,000	36,480	37,500	36,580	(4.74)	4,561	12M	446B
1400/04/26	39,900	36,840	40,300	38,400	(0.16)	7,377	15M	572B
1400/04/23	37,460	37,450	38,940	38,460	3.69	2,352	9M	344B
1400/04/22	34,300	34,300	37,320	37,090	4.33	4,494	17M	614B
1400/04/21	36,300	35,060	36,890	35,550	(3.66)	4,558	9M	324B
1400/04/20	38,400	35,400	38,400	36,900	(0.14)	7,065	19M	713B
1400/04/19	36,970	36,970	36,970	36,950	4.94	346	2M	59B
1400/04/15	36,020	36,020	36,020	35,210	2.62	112	838K	30B
1400/04/14	34,310	34,310	34,310	34,310	4.99	314	2M	61B
1400/04/13	30,790	30,790	34,030	32,680	0.83	3,971	14M	468B
1400/04/12	33,300	32,290	33,300	32,410	(4.62)	2,215	5M	165B
1400/04/09	34,140	32,700	34,140	33,980	4.49	5,182	21M	710B
1400/04/08	32,520	32,520	32,520	32,520	4.97	336	2M	74B
1400/04/07	31,000	29,070	32,110	30,980	1.27	4,518	16M	498B
1400/04/06	30,610	30,080	30,610	30,590	4.90	2,216	14M	419B
1400/04/05	29,210	29,210	29,210	29,160	4.82	249	2M	45B
1400/04/02	27,820	27,820	27,820	27,820	4.98	258	2M	45B
1400/04/01	26,800	26,800	26,800	26,500	3.80	191	1M	33B
1400/03/31	25,590	25,590	25,590	25,530	4.72	338	2M	39B
1400/03/30	24,600	23,830	24,650	24,380	3.83	2,537	7M	171B
1400/03/29	21,920	21,920	24,220	23,480	1.78	5,133	20M	459B
1400/03/26	22,300	22,300	22,300	23,070	(1.7)	123	541K	12B
1400/03/25	22,920	22,920	22,920	23,470	(2.69)	122	868K	20B
1400/03/24	23,490	23,490	23,490	24,120	(2.43)	129	783K	18B
1400/03/23	23,810	23,810	23,810	24,720	(1.36)	58	433K	10B
1400/03/22	24,130	24,130	24,130	25,060	(1.34)	76	425K	10B
1400/03/19	24,610	24,610	24,610	25,400	(1.93)	138	620K	15B
1400/03/18	25,370	25,370	25,370	25,900	(3.0)	234	968K	25B
1400/03/17	25,800	25,800	25,800	26,700	(1.66)	145	530K	14B
1400/03/12	26,200	26,200	26,200	27,150	(1.52)	107	490K	13B
1400/03/11	26,540	26,540	26,540	27,570	(1.29)	62	414K	11B
1400/03/10	26,920	26,920	26,920	27,930	(1.41)	60	457K	12B
1400/03/09	27,220	27,220	27,220	28,330	(1.12)	140	362K	10B
1400/03/08	27,570	27,570	27,570	28,650	(1.27)	232	405K	11B
1400/03/05	27,590	27,590	27,590	29,020	(0.07)	35	19K	534M
1400/03/04	27,660	27,660	27,660	29,040	(0.24)	38	73K	2B
1400/03/03	28,000	28,000	28,000	29,110	(1.22)	40	390K	11B
1400/03/02	28,350	28,350	28,350	29,470	(1.24)	48	392K	11B
1400/03/01	29,160	29,160	29,160	29,840	(2.77)	56	888K	26B
1400/02/29	30,590	30,590	30,590	30,690	(4.69)	72	1M	46B
1400/02/28	31,000	31,000	31,000	32,200	(1.32)	28	424K	13B
1400/02/27	31,400	31,400	31,400	32,630	(1.27)	31	409K	13B
1400/02/26	31,480	31,480	31,480	33,050	(0.24)	30	79K	2B
1400/02/25	31,880	31,880	31,880	33,130	(1.25)	58	404K	13B
1400/02/22	32,890	32,890	32,890	33,550	(1.03)	48	552K	18B
1400/02/21	32,920	32,920	32,920	33,900	(0.09)	65	44K	1B
1400/02/20	33,150	33,150	33,150	33,930	(0.7)	41	383K	13B
1400/02/19	33,380	33,380	33,380	34,170	(0.7)	24	380K	13B
1400/02/18	33,630	33,630	33,630	34,410	(0.72)	27	383K	13B
1400/02/15	33,870	33,870	33,870	34,660	(0.72)	39	388K	13B
1400/02/13	33,880	33,880	33,880	34,910	(0.03)	11	9K	309M
1400/02/12	33,880	33,880	33,880	34,920	0.0	12	2K	74M
1400/02/11	33,900	33,900	33,900	34,920	(0.06)	13	35K	1B
1400/02/08	34,170	34,170	34,170	34,940	(0.8)	72	430K	15B
1400/02/07	34,190	34,190	34,190	35,220	(0.06)	45	23K	789M
1400/02/06	34,190	34,190	34,190	35,240	0.0	8	2K	71M
1400/02/05	34,190	34,190	34,190	35,240	0.0	10	7K	231M
1400/02/04	34,200	34,200	34,200	35,240	(0.03)	20	21K	722M
1400/02/01	34,230	34,230	34,230	35,250	(0.09)	19	47K	2B
1400/01/31	34,590	34,590	34,590	35,280	(0.03)	30	26K	907M
1400/01/30	34,600	34,600	34,600	35,290	(0.03)	18	22K	756M
1400/01/29	34,600	34,600	34,600	35,300	0.0	11	5K	169M
1400/01/28	34,690	34,690	34,690	35,300	(0.25)	42	203K	7B
1400/01/25	34,910	34,910	34,910	35,390	(0.65)	75	515K	18B
1400/01/24	35,600	35,600	35,600	35,620	(1.93)	319	2M	55B
1400/01/23	35,780	35,780	35,780	36,320	(0.52)	71	417K	15B
1400/01/22	35,780	35,780	35,780	36,510	0.0	13	4K	143M
1400/01/21	35,790	35,790	35,790	36,510	(0.03)	24	20K	699M
1400/01/18	35,800	35,800	35,800	36,520	(0.03)	43	22K	795M
1400/01/17	35,860	35,860	35,860	36,530	(0.16)	78	123K	4B
1400/01/16	35,930	35,930	35,930	36,590	(0.19)	71	156K	6B
1400/01/15	35,970	35,970	35,970	36,660	(0.11)	79	87K	3B
1400/01/14	36,260	36,260	37,000	36,700	(0.81)	278	644K	23B
1400/01/11	36,730	36,720	37,500	37,000	(1.23)	591	1M	38B
1400/01/10	38,240	36,850	38,300	37,460	(0.16)	1,497	2M	70B
1400/01/08	38,000	36,980	38,500	37,520	0.54	1,615	3M	103B
1400/01/07	36,080	36,030	38,630	37,320	1.52	2,356	4M	152B
1399/12/27	38,360	36,590	38,710	36,760	(1.53)	3,105	10M	364B
1399/12/26	36,440	36,440	39,200	37,330	0.40	5,306	13M	469B
1399/12/25	36,860	36,860	36,860	37,180	(1.14)	310	907K	33B
1399/12/24	37,420	37,420	37,420	37,610	(1.49)	269	1M	45B
1399/12/23	37,660	37,660	37,660	38,180	(0.62)	152	498K	19B
1399/12/20	37,890	37,890	37,890	38,420	(0.62)	99	494K	19B
1399/12/19	38,130	38,130	38,130	38,660	(0.62)	152	492K	19B
1399/12/18	38,360	38,360	38,360	38,900	(0.61)	153	488K	19B
1399/12/17	38,600	38,600	38,600	39,140	(0.61)	92	494K	19B
1399/12/16	38,780	38,780	38,780	39,380	(0.48)	56	392K	15B
1399/12/13	38,990	38,990	38,990	39,570	(0.53)	98	433K	17B
1399/12/12	39,200	39,200	39,200	39,780	(0.53)	137	430K	17B
1399/12/11	39,220	39,220	39,220	39,990	(0.07)	84	67K	3B
1399/12/10	39,420	39,420	39,420	40,020	(0.5)	161	400K	16B
1399/12/09	39,640	39,640	39,640	40,220	(0.54)	122	436K	17B
1399/12/06	40,200	40,000	41,800	40,440	(0.91)	473	852K	34B
1399/12/05	40,630	40,630	40,630	40,810	(1.54)	492	1M	51B
1399/12/04	40,840	40,840	40,840	41,450	(0.53)	96	426K	17B
1399/12/03	41,060	41,060	41,060	41,670	(0.53)	74	423K	17B
1399/12/02	41,380	41,380	42,000	41,890	(0.78)	240	635K	26B
1399/11/29	41,850	41,840	42,400	42,220	(1.1)	531	887K	37B
1399/11/28	43,650	42,340	43,650	42,690	(1.18)	374	983K	42B
1399/11/27	43,800	42,830	44,990	43,200	(1.14)	1,212	2M	93B
1399/11/26	46,400	43,070	46,410	43,700	(0.55)	1,571	3M	131B
1399/11/25	43,950	43,200	43,950	43,940	5.96	687	2M	75B
1399/11/21	41,060	40,200	42,510	41,470	1.02	1,241	2M	75B
1399/11/20	43,050	39,500	43,050	41,050	0.12	1,411	2M	100B
1399/11/19	38,020	38,020	41,460	41,000	3.82	813	2M	88B
1399/11/18	39,300	39,300	41,000	39,490	(4.52)	589	1M	57B
1399/11/15	41,320	40,230	44,010	41,360	(2.31)	1,455	2M	99B
1399/11/14	43,120	42,100	44,200	42,340	(4.45)	1,317	2M	97B
1399/11/13	44,710	43,790	45,970	44,310	(3.86)	1,158	2M	107B
1399/11/12	48,500	44,500	48,610	46,090	(1.09)	1,609	2M	107B
1399/11/11	45,000	45,000	46,740	46,600	4.67	816	2M	107B
1399/11/08	44,430	44,430	46,680	44,520	(4.79)	2,516	8M	376B
1399/11/07	46,760	46,760	47,660	46,760	(5.0)	974	3M	154B
1399/11/06	48,990	47,780	51,000	49,220	(2.13)	1,404	2M	109B
1399/11/05	52,560	47,560	52,560	50,290	0.46	2,236	4M	222B
1399/11/04	50,430	49,340	50,450	50,060	4.18	693	1M	70B
1399/11/01	47,900	47,000	48,060	48,050	4.96	752	2M	94B
1399/10/30	44,510	44,510	48,840	45,780	(2.28)	1,650	3M	145B
1399/10/29	45,990	45,990	45,990	46,850	(3.22)	314	1M	47B
1399/10/27	48,610	48,190	49,900	48,410	(4.55)	633	2M	74B
1399/10/24	50,460	50,460	53,000	50,720	(4.5)	1,318	3M	160B
1399/10/23	53,500	52,350	54,470	53,110	(3.61)	614	1M	63B
1399/10/22	59,000	53,760	59,000	55,100	(2.62)	2,198	4M	204B
1399/10/21	55,880	55,000	56,650	56,580	4.86	1,494	3M	152B
1399/10/20	49,190	49,190	54,320	53,960	4.29	2,827	5M	284B
1399/10/17	53,750	51,590	53,750	51,740	(4.71)	1,658	3M	154B
1399/10/16	54,500	53,900	55,820	54,300	(4.28)	1,763	3M	141B
1399/10/15	56,320	56,000	57,700	56,730	0.73	1,502	2M	101B
1399/10/14	55,000	54,000	58,690	56,320	(0.81)	2,009	3M	147B
1399/10/13	60,000	56,450	60,290	56,780	(4.44)	1,753	3M	153B
1399/10/10	59,210	58,500	61,160	59,420	(2.17)	1,666	3M	151B
1399/10/09	63,040	59,120	63,040	60,740	0.10	2,097	2M	148B
1399/10/08	57,520	57,510	60,910	60,680	4.60	2,151	4M	258B
1399/10/07	58,210	56,850	61,980	58,010	(3.06)	2,206	3M	152B
1399/10/06	61,100	59,370	62,490	59,840	(4.24)	2,402	3M	199B
1399/10/03	62,760	61,650	63,930	62,490	(1.17)	1,941	3M	157B
1399/10/02	63,900	61,340	64,990	63,230	(1.51)	2,305	3M	193B
1399/10/01	63,980	62,000	66,180	64,200	0.14	3,010	4M	289B
1399/09/30	64,330	62,000	64,330	64,110	4.64	3,635	7M	433B
1399/09/29	61,320	60,240	61,320	61,270	4.91	1,309	2M	137B
1399/09/26	57,620	57,620	60,600	58,400	(3.71)	2,975	6M	334B
1399/09/25	59,880	59,880	60,000	60,650	(3.78)	444	1M	68B
1399/09/24	64,190	62,640	65,400	63,030	(4.4)	1,937	3M	190B
1399/09/23	66,150	65,450	67,600	65,930	(4.3)	3,023	5M	306B
1399/09/22	70,080	65,510	70,080	68,890	3.21	4,133	6M	387B
1399/09/19	64,900	64,190	66,940	66,750	4.69	2,454	6M	420B
1399/09/18	60,020	60,020	65,500	63,760	2.15	3,797	6M	367B
1399/09/17	63,900	58,710	64,130	62,420	2.06	4,177	6M	399B
1399/09/16	61,160	61,160	61,160	61,160	5.00	621	2M	145B
1399/09/15	54,420	54,420	59,360	58,250	3.02	1,441	3M	193B
1399/09/12	55,740	55,160	57,860	56,540	1.44	2,552	3M	174B
1399/09/11	53,000	52,020	56,190	55,740	4.15	2,578	6M	351B
1399/09/10	53,590	52,510	54,520	53,520	2.88	2,203	4M	207B
1399/09/09	50,030	49,000	52,530	52,020	3.98	2,633	5M	261B
1399/09/08	49,000	48,590	52,190	50,030	(2.17)	2,237	3M	145B
1399/09/05	51,450	49,150	52,700	51,140	(0.6)	1,788	3M	142B
1399/09/04	51,090	48,300	53,150	51,450	1.64	3,038	5M	237B
1399/09/03	48,360	48,350	51,070	50,620	4.07	1,939	3M	157B
1399/09/02	46,900	46,900	51,000	48,640	(1.46)	2,015	4M	193B
1399/09/01	50,220	46,240	50,220	49,360	3.20	1,646	3M	153B
1399/08/28	47,300	46,520	47,880	47,830	4.89	859	2M	93B
1399/08/27	42,120	42,120	46,030	45,600	4.01	2,428	5M	217B
1399/08/26	43,050	42,910	45,980	43,840	(2.92)	1,731	2M	99B
1399/08/25	48,760	44,160	48,760	45,160	(2.84)	1,853	3M	132B
1399/08/24	45,300	44,550	46,910	46,480	4.03	1,642	3M	142B
1399/08/21	44,500	44,500	45,890	44,680	(4.61)	2,569	6M	266B
1399/08/20	45,200	45,200	45,200	46,840	(1.53)	199	490K	22B
1399/08/19	45,860	45,860	45,860	47,570	(1.45)	94	462K	21B
1399/08/18	46,520	46,520	46,520	48,270	(1.41)	91	450K	21B
1399/08/17	47,390	47,390	47,390	48,960	(1.84)	206	591K	28B
1399/08/14	50,100	49,110	53,400	49,880	(3.5)	1,847	2M	114B
1399/08/12	51,300	51,300	55,000	51,690	(4.28)	1,415	3M	130B
1399/08/11	54,190	53,390	55,000	54,000	(3.9)	684	1M	70B
1399/08/10	54,000	54,000	57,980	56,190	1.23	2,591	4M	224B
1399/08/07	55,090	55,090	57,980	55,510	(4.26)	1,671	3M	171B
1399/08/06	57,970	57,970	58,500	57,980	(4.98)	887	2M	115B
1399/08/05	58,630	58,630	58,630	61,020	(1.12)	211	354K	21B
1399/08/03	59,630	59,630	59,630	61,710	(1.67)	323	536K	32B
1399/07/30	60,100	59,840	65,700	62,760	0.22	4,028	5M	333B
1399/07/29	60,280	60,280	60,280	62,620	(1.31)	288	397K	24B
1399/07/28	62,070	62,070	62,070	63,450	(2.88)	239	870K	54B
1399/07/27	69,550	63,050	69,550	65,330	(1.55)	6,124	7M	461B
1399/07/23	66,360	66,200	66,360	66,360	5.00	2,942	5M	322B
1399/07/22	62,900	60,940	63,340	63,200	4.76	1,890	3M	203B
1399/07/21	59,000	55,150	60,940	60,330	3.95	4,671	6M	388B
1399/07/20	58,050	56,400	58,060	58,040	4.95	1,370	3M	153B
1399/07/19	55,000	52,500	56,100	55,300	3.50	2,712	3M	193B
1399/07/16	52,000	49,580	54,080	53,430	3.73	4,027	6M	299B
1399/07/15	53,000	50,350	53,950	51,510	26.75	4,975	7M	372B
1399/06/18	81,570	81,570	81,570	81,570	(5.0)	999	1M	108B
1399/06/17	85,860	85,860	85,860	85,860	(4.99)	652	1M	96B
1399/06/16	97,180	88,320	97,180	90,370	(2.79)	2,919	3M	265B
1399/06/15	94,010	90,700	99,480	92,960	(1.96)	2,767	3M	239B
1399/06/12	94,810	94,810	95,200	94,820	(4.99)	1,220	1M	139B
1399/06/11	100,010	99,130	102,900	99,800	(4.35)	960	2M	151B
1399/06/10	109,720	99,280	109,720	104,340	(0.15)	3,458	4M	429B
1399/06/05	104,500	104,000	104,500	104,500	4.99	1,026	1M	128B
1399/06/04	92,040	92,040	101,710	99,530	2.75	2,020	3M	292B
1399/06/03	96,780	96,780	98,710	96,870	(4.91)	787	1M	116B
1399/06/02	101,840	101,840	104,200	101,870	(4.96)	773	987K	101B
1399/06/01	111,500	105,810	113,500	107,190	(3.75)	2,028	2M	209B
1399/05/29	111,360	111,340	114,660	111,370	(4.97)	1,116	1M	131B
1399/05/28	118,410	112,300	118,410	117,190	3.91	3,020	3M	353B
1399/05/27	111,790	111,790	117,380	112,780	(4.16)	3,161	3M	349B
1399/05/26	118,000	117,380	120,000	117,670	(4.76)	1,779	2M	212B
1399/05/25	123,500	123,500	125,800	123,550	(4.96)	1,474	1M	177B
1399/05/22	132,000	124,000	135,250	130,000	0.74	3,237	2M	296B
1399/05/21	133,680	127,290	133,680	129,050	(3.68)	4,046	3M	366B
1399/05/20	137,380	126,100	137,380	133,980	2.40	6,190	6M	759B
1399/05/19	130,840	130,840	130,840	130,840	5.00	1,763	2M	275B
1399/05/15	118,640	116,000	127,310	124,610	2.77	3,892	5M	614B
1399/05/14	122,510	118,760	124,690	121,250	(2.76)	6,590	4M	507B
1399/05/13	127,970	122,490	127,980	124,690	(3.29)	4,946	4M	473B
1399/05/12	131,000	127,490	131,300	128,930	(3.93)	7,948	5M	589B
1399/05/11	133,140	131,320	137,500	134,200	(0.55)	5,657	4M	488B
1399/05/08	137,500	130,010	137,500	134,940	(0.49)	2,509	2M	314B
1399/05/06	141,300	135,130	141,300	135,600	(4.67)	4,210	3M	456B
1399/05/05	144,500	138,000	144,500	142,240	3.36	5,355	4M	500B
1399/05/04	137,500	137,000	137,650	137,620	4.97	2,574	3M	345B
1399/05/01	127,100	125,620	138,500	131,100	(0.82)	6,682	5M	678B
1399/04/31	136,000	131,100	137,000	132,180	(4.21)	6,104	5M	653B
1399/04/30	140,900	136,640	143,500	137,990	(4.06)	9,630	6M	819B
1399/04/29	142,750	139,000	150,000	143,830	(1.38)	9,141	5M	788B
1399/04/28	145,610	145,610	149,390	145,840	(4.85)	6,163	4M	633B
1399/04/25	153,990	147,770	153,990	153,270	4.51	14,311	12M	2T
1399/04/24	146,660	146,660	146,660	146,660	5.00	2,343	2M	248B
1399/04/23	139,900	135,000	141,440	139,680	3.69	7,336	6M	858B
1399/04/22	134,710	134,000	134,710	134,710	5.00	2,875	2M	333B
1399/04/21	124,080	124,080	133,000	128,300	(1.77)	7,728	6M	714B
1399/04/18	137,000	129,020	137,000	130,610	(3.83)	7,595	5M	642B
1399/04/17	139,100	131,000	139,350	135,810	(0.22)	8,543	6M	793B
1399/04/16	135,990	133,000	136,390	136,110	4.78	5,009	4M	560B
1399/04/15	127,270	127,270	138,000	129,900	(3.03)	10,902	8M	1T
1399/04/14	141,200	132,110	141,210	133,960	(3.67)	6,642	5M	604B
1399/04/11	149,500	135,670	149,500	139,060	(2.63)	15,135	13M	2T
1399/04/10	138,100	138,050	145,000	142,810	19.87	5,467	6M	824B
1399/04/01	117,950	116,200	122,950	119,140	0.73	6,599	5M	646B
1399/03/31	120,000	115,500	123,000	118,280	(0.32)	8,020	6M	698B
1399/03/27	116,990	116,000	120,380	118,660	3.44	7,190	5M	619B
1399/03/26	114,800	112,500	114,830	114,710	4.88	5,282	7M	749B
1399/03/25	114,980	108,580	114,980	109,370	(4.3)	5,912	6M	612B
1399/03/24	112,900	110,010	115,820	114,290	3.61	5,659	4M	502B
1399/03/21	114,505	108,000	115,499	110,308	(1.31)	5,935	7M	738B
1399/03/20	114,000	110,854	117,985	111,771	(4.21)	5,333	5M	607B
1399/03/19	124,563	112,701	124,563	116,688	(1.64)	6,618	6M	719B
1399/03/18	118,671	117,541	118,671	118,632	4.97	2,546	3M	314B
1399/03/17	112,888	111,079	113,087	113,020	4.94	3,320	5M	540B
1399/03/13	106,549	106,000	108,125	107,700	4.59	5,019	6M	633B
1399/03/12	102,999	99,535	105,950	102,977	0.91	3,864	3M	349B
1399/03/11	106,578	96,711	106,578	102,044	0.53	5,501	6M	574B
1399/03/10	101,506	101,001	101,506	101,503	5.00	1,910	3M	265B
1399/03/07	94,012	94,012	102,999	96,653	(2.33)	5,687	6M	554B
1399/03/06	98,944	98,944	104,127	98,959	(0.31)	2,603	3M	294B
1399/03/03	104,127	104,127	105,100	104,151	(4.98)	3,189	5M	472B
1399/02/31	115,000	109,218	115,555	109,607	(4.66)	3,807	3M	369B
1399/02/30	115,598	110,696	115,690	114,966	4.34	7,132	9M	1T
1399/02/29	107,000	105,350	110,696	110,181	4.51	5,272	9M	951B
1399/02/28	105,290	105,290	107,500	105,425	(4.88)	7,342	10M	1T
1399/02/27	116,172	110,364	116,172	110,831	(9.37)	1,162	1M	164B
1399/02/22	123,355	123,355	123,355	122,286	4.09	446	654K	81B
1399/02/21	117,634	112,500	117,634	117,481	4.86	4,553	6M	745B
1399/02/20	112,078	111,000	112,086	112,033	4.95	2,017	2M	246B
1399/02/17	100,343	100,343	110,894	106,749	1.07	10,139	9M	1000B
1399/02/16	110,391	99,879	110,391	105,624	0.47	14,428	16M	2T
1399/02/15	105,135	105,135	105,135	105,135	5.00	2,939	5M	551B
1399/02/14	100,129	100,129	100,129	100,129	5.00	667	990K	99B
1399/02/13	95,361	95,361	95,361	95,361	5.00	747	1M	125B
1399/02/10	90,820	90,820	90,820	90,820	5.00	2,069	2M	198B
1399/02/09	84,978	82,222	87,796	86,496	3.44	10,619	11M	956B
1399/02/08	84,300	80,227	86,510	83,616	(0.81)	8,919	9M	757B
1399/02/07	90,700	82,281	90,700	84,298	(2.67)	10,578	9M	741B
1399/02/06	85,094	84,000	87,110	86,611	4.40	8,404	6M	541B
1399/02/03	82,750	80,100	84,000	82,962	2.23	6,209	6M	499B
1399/02/02	80,000	78,728	82,599	81,151	3.08	6,863	6M	452B
1399/02/01	77,100	77,100	81,370	78,728	(2.86)	8,046	6M	502B
1399/01/31	84,597	80,495	84,597	81,044	(4.35)	7,772	6M	447B
1399/01/30	85,031	82,506	85,031	84,731	4.63	9,730	6M	519B
1399/01/27	77,200	77,200	81,282	80,982	4.61	4,316	4M	312B
1399/01/26	77,001	77,001	82,025	77,412	(4.49)	9,845	6M	485B
1399/01/25	83,101	80,443	83,900	81,053	(4.28)	6,236	5M	374B
1399/01/24	83,500	82,300	88,742	84,676	(1.21)	10,227	6M	546B
1399/01/23	86,000	85,418	88,886	85,709	(4.68)	7,943	6M	504B
1399/01/20	89,900	88,041	94,518	89,913	(2.97)	14,172	9M	770B
1399/01/19	93,000	88,872	98,000	92,666	(0.94)	20,867	14M	1T
1399/01/18	93,902	90,000	93,902	93,549	4.60	12,194	11M	997B
1399/01/17	89,431	89,431	89,431	89,431	5.00	1,090	1M	94B
1399/01/16	85,173	85,173	85,173	85,173	5.00	1,967	2M	171B
1399/01/11	81,234	79,000	81,234	81,118	4.85	6,605	7M	601B
1399/01/10	77,366	77,366	77,366	77,366	5.00	602	1M	91B
1399/01/09	73,682	73,682	73,682	73,682	5.00	368	1M	80B
1399/01/06	67,142	67,142	74,208	70,174	(0.71)	9,636	14M	960B
1399/01/05	70,509	70,509	72,171	70,675	(4.78)	3,111	4M	295B
1398/12/28	74,115	73,971	77,250	74,220	(4.68)	10,280	7M	519B
1398/12/27	82,400	76,224	82,400	77,864	(2.96)	9,002	7M	579B
1398/12/26	76,900	76,900	80,841	80,235	4.21	10,274	11M	873B
1398/12/25	76,738	76,738	78,738	76,992	(4.68)	8,315	8M	636B
1398/12/24	84,500	78,939	84,500	80,776	(2.79)	10,498	8M	668B
1398/12/21	83,180	79,301	83,181	83,093	4.89	4,512	6M	521B
1398/12/20	78,702	78,702	81,490	79,220	(4.37)	17,713	23M	2T
1398/12/19	82,844	82,844	82,844	82,844	(5.0)	11,577	6M	531B
1398/12/17	83,381	83,381	87,550	87,204	9.81	6,927	12M	1T
1398/12/12	82,121	82,121	82,121	79,411	1.53	91	246K	20B
1398/12/11	78,211	78,211	78,211	78,211	5.00	133	691K	54B
1398/12/10	74,487	74,487	74,487	74,487	5.00	249	1M	94B
1398/12/07	70,940	70,940	70,940	70,940	5.00	162	564K	40B
1398/12/06	67,562	67,562	67,562	67,562	5.00	114	883K	60B
1398/12/05	64,345	64,345	64,345	64,345	5.00	89	212K	14B
1398/12/04	61,281	61,281	61,281	61,281	5.00	89	222K	14B
1398/12/03	58,363	58,363	58,363	58,363	5.00	185	1M	76B
1398/11/30	55,584	55,584	55,584	55,584	5.00	222	2M	87B
1398/11/29	52,938	52,938	52,938	52,938	5.00	83	210K	11B
1398/11/26	50,548	50,548	50,548	50,418	4.73	72	197K	10B
1398/11/23	48,141	48,141	48,141	48,141	5.00	239	2M	105B
1398/11/21	45,849	45,849	45,849	45,849	5.00	369	3M	133B
1398/11/20	43,666	43,666	43,666	43,666	5.00	134	719K	31B
1398/11/19	41,587	41,587	41,587	41,587	5.00	156	544K	23B
1398/11/16	39,607	39,607	39,607	39,607	5.00	293	2M	95B
1398/11/15	37,721	37,721	37,721	37,721	5.00	240	1M	51B
1398/11/14	36,745	36,745	36,745	35,925	2.65	140	193K	7B
1398/11/13	34,996	34,996	34,996	34,996	5.00	318	1M	44B
1398/11/12	31,906	31,906	33,501	33,330	9.69	419	1M	49B
1398/11/06	30,387	30,387	30,387	30,387	5.00	77	659K	20B
1398/11/05	28,940	28,940	28,940	28,940	5.00	206	966K	28B
1398/11/02	27,562	27,562	27,562	27,562	5.00	257	2M	43B
1398/11/01	26,250	26,250	26,250	26,250	5.00	174	690K	18B
1398/10/30	24,999	24,402	25,054	25,000	4.77	838	3M	78B
1398/10/29	23,799	22,897	24,039	23,861	4.22	1,822	6M	140B
1398/10/28	22,895	22,894	22,895	22,895	5.00	845	3M	69B
1398/10/25	21,324	21,100	21,964	21,805	4.24	1,363	6M	136B
1398/10/24	20,919	20,919	20,919	20,919	5.00	452	4M	90B
1398/10/23	19,923	19,923	19,923	19,923	5.00	121	2M	39B
1398/10/22	18,975	18,975	18,975	18,975	5.00	111	2M	38B
1398/10/21	18,072	18,072	18,072	18,072	2.00	59	1M	22B
1398/10/18	17,706	17,706	18,000	17,718	(1.93)	1,228	11M	188B
1398/10/17	18,101	17,821	19,190	18,067	(3.68)	1,311	7M	128B
1398/10/15	18,731	18,731	19,290	18,758	(4.86)	1,714	8M	147B
1398/10/14	19,716	19,716	19,716	19,716	(5.0)	231	990K	20B
1398/10/11	20,570	20,200	21,599	20,753	(1.28)	1,374	3M	55B
1398/10/10	21,849	20,928	21,849	21,022	(4.57)	2,488	6M	120B
1398/10/09	22,000	21,180	22,500	22,029	2.47	2,320	5M	107B
1398/10/08	21,440	20,850	21,553	21,497	4.73	1,766	6M	136B
1398/10/07	20,291	20,000	20,643	20,527	4.41	797	3M	55B
1398/10/04	20,000	19,365	20,110	19,660	(3.54)	1,712	4M	69B
1398/10/03	20,480	19,851	21,000	20,382	(1.83)	1,925	4M	89B
1398/10/02	20,900	20,047	22,000	20,762	(1.61)	3,858	10M	211B
1398/10/01	21,393	20,375	21,393	21,102	3.57	3,873	12M	248B
1398/09/30	20,706	20,706	20,706	20,375	3.32	121	337K	7B
1398/09/27	19,720	19,720	19,720	19,720	5.00	219	1M	24B
1398/09/26	18,800	18,601	18,813	18,781	4.82	532	2M	30B
1398/09/25	17,500	17,500	17,939	17,918	4.88	851	6M	99B
1398/09/24	16,800	16,698	17,305	17,085	3.66	1,748	5M	91B
1398/09/23	16,481	16,200	16,650	16,481	2.49	1,474	4M	66B
1398/09/20	15,990	15,693	16,605	16,080	(1.68)	916	3M	47B
1398/09/19	15,680	15,600	16,647	16,354	3.15	2,203	9M	149B
1398/09/18	16,798	15,621	16,798	15,855	(3.53)	2,014	5M	82B
1398/09/17	16,650	16,102	16,765	16,436	(1.89)	1,516	4M	61B
1398/09/16	17,308	16,000	17,308	16,752	1.62	3,264	11M	186B
1398/09/13	16,487	16,400	16,487	16,485	4.99	673	5M	79B
1398/09/12	15,444	15,200	15,950	15,702	3.36	840	4M	65B
1398/09/11	15,192	15,001	15,192	15,191	4.99	789	8M	126B
1398/09/10	14,298	14,000	14,498	14,469	4.79	918	6M	83B
1398/09/09	13,500	13,200	13,952	13,808	3.91	1,287	5M	73B
1398/09/06	12,705	12,705	13,500	13,288	1.66	877	3M	37B
1398/09/05	13,201	12,885	13,350	13,071	(2.29)	701	1M	19B
1398/09/04	13,421	13,105	13,655	13,378	0.39	685	1M	16B
1398/09/03	13,700	13,051	13,869	13,326	(2.53)	873	2M	32B
1398/09/02	13,938	12,701	13,938	13,672	2.99	2,064	7M	98B
1398/08/29	13,200	13,003	13,308	13,275	4.73	587	2M	29B
1398/08/28	12,478	12,400	12,718	12,675	4.64	330	1M	16B
1398/08/27	11,300	11,300	12,289	12,113	2.39	468	862K	10B
1398/08/26	11,780	11,780	12,246	11,830	(4.6)	709	2M	29B
1398/08/25	12,720	12,150	12,777	12,400	(2.55)	756	2M	24B
1398/08/22	12,700	12,427	13,130	12,724	1.54	972	2M	29B
1398/08/21	12,531	12,293	12,531	12,531	4.99	527	2M	28B
1398/08/20	11,780	11,536	12,052	11,935	3.97	391	1M	16B
1398/08/19	11,810	11,301	11,810	11,479	(2.11)	397	894K	10B
1398/08/18	11,599	11,599	11,850	11,726	3.47	652	2M	21B
1398/08/14	11,025	10,782	11,590	11,333	2.50	560	2M	18B
1398/08/13	11,470	10,751	11,470	11,057	(1.14)	382	656K	7B
1398/08/12	11,036	10,717	11,470	11,185	2.14	545	1M	17B
1398/08/11	11,310	10,500	11,310	10,951	1.55	401	714K	8B
1398/08/08	10,649	10,450	10,893	10,784	3.94	231	739K	8B
1398/08/06	10,300	10,210	10,650	10,375	0.65	459	1M	12B
1398/08/04	10,699	10,220	10,699	10,308	(1.64)	330	775K	8B
1398/08/01	10,780	10,234	10,780	10,480	(0.78)	331	592K	6B
1398/07/30	10,700	10,027	10,875	10,562	1.87	511	2M	17B
1398/07/29	10,515	10,257	10,794	10,368	(3.96)	524	2M	18B
1398/07/28	11,297	10,514	11,297	10,796	(2.45)	308	690K	7B
1398/07/24	11,135	10,921	11,988	11,067	(3.72)	764	2M	23B
1398/07/23	11,608	11,225	11,608	11,495	(2.71)	306	524K	6B
1398/07/22	11,999	11,460	11,999	11,815	(1.66)	295	474K	6B
1398/07/21	12,450	11,562	12,450	12,015	(1.26)	617	975K	12B
1398/07/20	12,014	12,000	12,172	12,168	4.96	688	3M	33B
1398/07/17	11,126	10,880	11,979	11,593	1.32	864	2M	20B
1398/07/16	11,600	11,365	11,899	11,442	(4.36)	725	1M	14B
1398/07/15	12,035	11,703	12,598	11,963	(2.88)	1,499	3M	40B
1398/07/14	12,990	12,244	12,990	12,318	(4.42)	622	2M	28B
1398/07/13	13,100	12,536	13,150	12,888	0.35	526	1M	13B
1398/07/10	13,200	12,690	13,200	12,843	(2.57)	532	2M	19B
1398/07/09	13,509	12,700	13,510	13,182	(0.72)	632	1M	17B
1398/07/08	13,103	13,103	13,740	13,278	0.33	468	1M	15B
1398/07/07	13,460	13,000	13,510	13,234	(2.45)	583	1M	17B
1398/07/06	13,700	13,400	13,987	13,566	1.31	489	1M	14B
1398/07/03	13,776	13,256	13,776	13,390	(0.54)	438	1M	14B
1398/07/02	14,130	13,283	14,130	13,463	(3.71)	701	1M	20B
1398/07/01	13,992	13,500	14,495	13,982	0.24	848	2M	27B
1398/06/31	13,510	13,502	13,992	13,949	4.68	871	2M	32B
1398/06/30	12,300	12,300	13,419	13,326	4.27	914	3M	38B
1398/06/27	13,190	12,351	13,199	12,780	(0.61)	518	1M	13B
1398/06/26	12,724	12,301	13,195	12,859	1.36	962	2M	23B
1398/06/25	12,165	12,165	12,806	12,687	4.02	724	2M	23B
1398/06/24	12,200	12,006	12,300	12,197	(1.54)	571	946K	12B
1398/06/23	12,490	12,220	12,650	12,388	(0.76)	890	2M	25B
1398/06/20	12,501	12,355	12,600	12,483	0.24	470	1M	13B
1398/06/17	12,870	12,235	12,870	12,453	(2.45)	801	2M	21B
1398/06/16	12,800	12,681	13,000	12,766	(0.29)	769	3M	36B
1398/06/13	12,578	12,570	12,820	12,803	4.86	719	3M	38B
1398/06/12	12,000	11,915	12,489	12,210	0.50	353	838K	10B
1398/06/11	12,830	12,014	12,830	12,149	(3.93)	713	2M	24B
1398/06/10	12,500	12,303	12,848	12,646	(0.38)	422	688K	9B
1398/06/09	12,530	12,400	12,910	12,694	3.23	643	2M	25B
1398/06/06	12,250	12,000	12,700	12,297	(2.53)	485	1M	13B
1398/06/05	12,989	12,400	12,989	12,616	(1.02)	725	1M	18B
1398/06/04	12,831	12,311	13,000	12,746	0.90	787	2M	28B
1398/06/03	13,000	12,581	13,000	12,632	(4.61)	1,215	4M	54B
1398/06/02	13,700	13,050	13,700	13,243	(0.49)	1,243	3M	41B
1398/05/30	13,309	13,111	13,310	13,308	4.98	474	3M	34B
1398/05/28	12,335	12,335	13,198	12,677	(2.36)	2,282	8M	107B
1398/05/27	12,977	12,831	13,400	12,984	(3.86)	525	2M	26B
1398/05/26	13,805	13,115	14,299	13,506	35.18	1,958	8M	108B
1398/05/23	10,297	10,297	10,297	9,991	1.88	46	301K	3B
1398/05/22	10,228	10,228	10,228	9,807	0.68	35	108K	1B
1398/05/20	10,131	10,131	10,131	9,741	0.95	44	152K	2B
1398/05/19	10,001	10,001	10,001	9,649	1.30	59	209K	2B
1398/05/16	9,935	9,935	9,935	9,525	0.67	51	106K	1B
1398/05/15	9,826	9,826	9,826	9,462	1.10	36	176K	2B
1398/05/14	9,723	9,723	9,723	9,359	1.07	55	170K	2B
1398/05/13	9,623	9,623	9,623	9,260	1.04	66	166K	2B
1398/05/12	9,522	9,522	9,522	9,165	1.06	53	169K	2B
1398/05/09	9,338	9,338	9,338	9,069	1.97	61	316K	3B
1398/05/08	8,895	8,870	8,895	8,894	4.98	226	1M	9B
1398/05/07	8,367	8,250	8,540	8,472	4.16	368	1M	10B
1398/05/06	8,000	7,700	8,329	8,134	2.30	809	2M	15B
1398/05/05	8,050	7,656	8,050	7,951	11.23	170	667K	5B
1398/04/25	10,138	9,610	10,138	9,680	(4.3)	495	1M	13B
1398/04/24	10,400	9,801	10,400	10,115	(0.43)	408	965K	10B
1398/04/23	9,951	9,880	10,227	10,159	4.30	479	1M	13B
1398/04/22	9,780	9,652	9,950	9,740	(0.45)	492	1M	14B
1398/04/19	9,891	9,705	9,911	9,784	(0.6)	431	944K	9B
1398/04/18	10,060	9,650	10,060	9,843	(1.31)	381	669K	7B
1398/04/17	9,990	9,901	10,100	9,974	1.02	298	1M	11B
1398/04/16	9,593	9,593	9,999	9,873	(1.02)	295	693K	7B
1398/04/15	10,199	9,800	10,199	9,975	(0.55)	393	1M	12B
1398/04/12	10,181	9,967	10,181	10,030	(0.37)	537	2M	18B
1398/04/11	10,150	9,901	10,175	10,067	(0.73)	403	2M	20B
1398/04/10	10,299	10,001	10,509	10,141	(3.01)	325	871K	9B
1398/04/09	10,000	9,911	10,581	10,456	3.75	543	1M	15B
1398/04/05	10,500	9,779	10,500	10,078	(2.09)	717	2M	23B
1398/04/04	10,401	9,924	10,401	10,293	3.91	710	2M	20B
1398/04/03	9,906	9,904	9,906	9,906	4.99	281	965K	10B
1398/04/02	9,300	9,300	9,535	9,435	3.90	168	485K	5B
1398/04/01	9,105	8,903	9,352	9,081	(2.91)	478	1M	10B
1398/03/29	9,781	9,221	9,781	9,353	(3.64)	581	2M	15B
1398/03/28	9,789	9,548	9,789	9,706	0.91	489	1M	10B
1398/03/27	9,989	9,530	9,989	9,618	(3.66)	722	1M	12B
1398/03/26	9,999	9,685	10,289	9,983	0.92	679	2M	18B
1398/03/25	10,297	9,861	10,297	9,892	(4.7)	932	2M	23B
1398/03/22	10,550	10,000	10,849	10,380	(0.8)	977	3M	26B
1398/03/21	10,699	10,300	10,700	10,464	(3.26)	656	2M	19B
1398/03/20	11,190	10,666	11,190	10,817	(3.43)	888	2M	20B
1398/03/19	11,190	10,910	11,420	11,201	2.96	872	2M	28B
1398/03/18	10,691	10,552	11,380	10,879	(1.82)	659	2M	17B
1398/03/13	11,351	10,929	11,450	11,081	(3.68)	918	3M	33B
1398/03/12	11,700	11,339	11,998	11,504	(3.61)	891	3M	40B
1398/03/11	12,600	11,753	12,600	11,935	(3.52)	1,635	6M	67B
1398/03/08	12,378	11,829	12,378	12,371	4.94	1,372	10M	122B
1398/03/07	11,789	11,789	11,789	11,789	5.00	120	1M	14B
1398/03/05	10,748	10,747	11,285	11,228	4.47	281	2M	19B
1398/03/04	10,681	10,629	11,187	10,748	(3.93)	743	3M	29B
1398/03/01	11,600	11,027	11,900	11,188	(3.61)	1,092	5M	52B
1398/02/31	11,393	11,007	11,849	11,607	2.85	1,851	9M	104B
1398/02/30	11,370	10,900	11,370	11,285	4.21	1,222	9M	103B
1398/02/29	10,845	10,845	10,845	10,829	4.84	101	581K	6B
1398/02/28	10,329	10,297	10,329	10,329	4.99	150	863K	9B
1398/02/25	9,915	9,200	9,915	9,838	4.18	746	4M	42B
1398/02/24	9,447	9,270	9,458	9,443	4.83	351	2M	17B
1398/02/23	8,978	8,640	9,112	9,008	3.79	677	3M	26B
1398/02/22	9,000	8,504	9,090	8,679	(3.04)	702	3M	23B
1398/02/21	8,700	8,510	9,020	8,951	4.19	698	4M	40B
1398/02/18	8,505	8,505	8,955	8,591	(4.03)	1,251	8M	71B
1398/02/17	8,952	8,952	8,952	8,952	(5.0)	101	789K	7B
1398/02/16	9,455	9,361	9,678	9,423	(4.36)	172	1M	10B
1398/02/15	10,531	9,696	10,531	9,853	(3.46)	1,038	4M	40B
1398/02/14	10,100	10,000	10,223	10,206	4.82	620	3M	28B
1398/02/11	9,606	9,303	10,050	9,737	6.43	809	3M	31B
1398/02/09	9,149	9,149	9,149	9,149	4.99	69	626K	6B
1398/02/08	8,551	8,550	8,723	8,714	4.89	458	3M	26B
1398/02/07	8,230	8,010	8,600	8,308	1.08	779	4M	32B
1398/02/04	8,251	8,019	8,499	8,219	(1.15)	647	2M	20B
1398/02/03	8,200	8,070	8,393	8,315	4.02	831	4M	31B
1398/02/02	8,000	7,790	8,050	7,994	4.27	791	5M	37B
1398/01/31	7,481	7,465	7,676	7,667	4.87	336	2M	18B
1398/01/28	7,300	7,130	7,499	7,311	(2.3)	587	3M	23B
1398/01/27	7,649	7,140	7,649	7,483	2.72	1,212	8M	59B
1398/01/26	7,493	7,493	7,493	7,285	2.07	56	249K	2B
1398/01/25	7,137	7,137	7,137	7,137	4.99	95	892K	6B
1398/01/24	6,806	6,806	6,806	6,798	4.88	74	585K	4B
1398/01/21	6,564	6,564	6,564	6,482	3.68	54	442K	3B
1398/01/20	6,125	6,093	6,348	6,252	3.41	222	1M	7B
1398/01/19	6,049	5,901	6,097	6,046	0.45	368	2M	15B
1398/01/18	6,117	5,900	6,117	6,019	(0.48)	527	2M	12B
1398/01/17	6,000	5,994	6,100	6,048	0.88	276	913K	6B
1398/01/11	6,059	5,901	6,098	5,995	(1.32)	168	472K	3B
1398/01/10	6,099	6,000	6,132	6,075	1.79	157	771K	5B
1398/01/07	5,949	5,800	6,030	5,968	2.12	251	711K	4B
1398/01/06	5,885	5,821	5,922	5,844	1.87	182	509K	3B
1398/01/05	5,622	5,622	5,870	5,737	1.83	164	447K	3B
1397/12/28	5,747	5,551	5,747	5,634	0.50	130	445K	3B
1397/12/27	5,520	5,520	5,649	5,606	(0.27)	122	248K	1B
1397/12/26	5,529	5,474	5,660	5,621	2.24	172	676K	4B
1397/12/25	5,550	5,472	5,560	5,498	(0.92)	234	751K	4B
1397/12/22	5,490	5,490	5,641	5,549	(1.61)	265	782K	4B
1397/12/21	5,750	5,470	5,750	5,640	(1.33)	123	455K	3B
1397/12/20	5,680	5,650	5,766	5,716	(0.07)	157	391K	2B
1397/12/19	5,800	5,661	5,800	5,720	2.80	230	725K	4B
1397/12/18	5,395	5,393	5,661	5,564	3.19	180	536K	3B
1397/12/15	5,370	5,200	5,500	5,392	(0.31)	214	443K	2B
1397/12/14	5,471	5,380	5,650	5,409	(4.3)	299	1M	6B
1397/12/13	5,703	5,629	5,800	5,652	(4.61)	357	1M	7B
1397/12/12	6,053	5,806	6,100	5,925	(3.04)	429	2M	11B
1397/12/11	6,049	6,020	6,200	6,111	2.52	431	2M	10B
1397/12/08	5,780	5,780	6,049	5,961	3.44	481	2M	12B
1397/12/07	5,600	5,576	5,977	5,763	0.02	273	814K	5B
1397/12/06	5,500	5,459	5,778	5,762	4.71	533	2M	13B
1397/12/05	5,499	5,330	5,576	5,503	3.62	409	2M	9B
1397/12/04	5,240	5,028	5,359	5,311	4.06	337	2M	10B
1397/12/01	5,120	5,010	5,160	5,104	0.51	202	887K	5B
1397/11/30	5,139	5,000	5,180	5,078	(0.68)	216	678K	3B
1397/11/29	5,210	4,983	5,300	5,113	0.49	274	1M	7B
1397/11/28	4,907	4,905	5,199	5,088	2.31	388	1M	8B
1397/11/27	5,286	4,880	5,286	4,973	(3.04)	421	864K	4B
1397/11/24	5,499	5,082	5,499	5,129	(4.11)	462	2M	9B
1397/11/23	5,630	5,277	5,630	5,349	(1.24)	356	1M	6B
1397/11/21	5,640	5,318	5,644	5,416	(2.85)	341	2M	9B
1397/11/17	5,915	5,502	5,915	5,575	(3.73)	290	705K	4B
1397/11/16	5,800	5,713	5,969	5,791	(2.92)	250	976K	6B
1397/11/15	5,840	5,700	6,070	5,965	2.83	279	2M	13B
1397/11/14	5,918	5,670	6,000	5,801	(2.19)	307	1M	8B
1397/11/13	5,930	5,913	6,187	5,931	(4.71)	325	2M	11B
1397/11/10	6,480	6,205	6,480	6,224	(4.7)	360	3M	18B
1397/11/09	6,499	6,499	6,700	6,531	5.51	98	1M	8B
1397/08/22	6,041	6,015	6,226	6,190	4.38	355	3M	18B
1397/08/21	5,724	5,610	6,031	5,930	3.04	231	1M	9B
1397/08/20	5,903	5,724	6,000	5,755	(4.48)	282	1M	7B
1397/08/19	6,002	5,901	6,190	6,025	(1.55)	170	376K	2B
1397/08/15	6,010	6,010	6,200	6,120	(0.46)	137	411K	3B
1397/08/14	6,073	6,017	6,200	6,148	3.14	124	575K	4B
1397/08/13	6,299	5,872	6,299	5,961	(3.56)	196	1M	7B
1397/08/12	6,500	6,112	6,500	6,181	(3.92)	155	982K	6B
1397/08/09	6,480	6,321	6,480	6,433	3.59	153	577K	4B
1397/08/07	6,200	6,200	6,364	6,210	2.46	67	306K	2B
1397/08/06	5,920	5,900	6,200	6,061	(1.93)	140	520K	3B
1397/08/05	6,300	6,173	6,300	6,180	(4.88)	136	778K	5B
1397/08/02	6,497	6,344	6,674	6,497	(2.7)	237	764K	5B
1397/08/01	6,900	6,657	6,900	6,677	(4.71)	286	1M	8B
1397/07/29	7,010	6,902	7,200	7,007	0.52	197	841K	6B
1397/07/28	6,999	6,700	7,025	6,971	4.18	310	2M	12B
1397/07/25	6,670	6,652	6,800	6,691	(4.44)	342	2M	10B
1397/07/24	7,000	6,700	7,200	7,002	0.72	357	2M	13B
1397/07/23	6,517	6,517	7,201	6,952	1.36	694	8M	54B
1397/07/22	6,527	6,527	6,527	6,859	(0.16)	14	19K	122M
1397/07/21	6,545	6,545	6,545	6,870	(0.28)	20	32K	212M
1397/07/18	6,901	6,860	7,058	6,889	(4.6)	174	986K	7B
1397/07/17	7,168	7,168	7,500	7,221	(4.29)	607	4M	31B
1397/07/16	7,289	7,289	7,289	7,545	(1.66)	45	199K	1B
1397/07/15	7,670	7,667	7,998	7,672	(4.93)	224	1M	11B
1397/07/14	8,345	7,653	8,457	8,070	0.19	852	6M	52B
1397/07/11	8,039	8,039	8,400	8,055	(4.81)	779	8M	64B
1397/07/10	9,000	8,214	9,000	8,462	(2.13)	652	5M	39B
1397/07/09	8,736	7,950	8,736	8,646	3.92	1,038	11M	91B
1397/07/08	8,320	8,320	8,320	8,320	5.00	42	646K	5B
1397/07/07	7,552	7,552	7,929	7,924	10.16	55	1M	9B
1397/07/03	6,862	6,862	7,205	7,193	10.05	39	1M	8B
1397/07/02	6,536	6,536	6,536	6,536	5.00	61	1M	7B
1397/07/01	6,225	6,225	6,225	6,225	4.99	310	5M	31B
1397/06/31	5,964	5,964	5,964	5,929	4.38	53	526K	3B
1397/06/27	5,671	5,500	5,712	5,680	4.41	311	3M	17B
1397/06/26	5,397	5,290	5,478	5,440	4.25	400	3M	19B
1397/06/25	5,400	5,137	5,400	5,218	(3.5)	284	2M	9B
1397/06/24	5,289	5,182	5,498	5,407	3.25	436	3M	14B
1397/06/21	5,280	5,145	5,290	5,237	1.37	411	2M	12B
1397/06/20	5,330	5,121	5,330	5,166	(0.86)	240	1M	6B
1397/06/19	5,329	5,050	5,329	5,211	2.62	278	1M	7B
1397/06/18	5,044	5,044	5,118	5,078	1.05	252	2M	8B
1397/06/17	5,001	4,934	5,149	5,025	1.93	342	2M	10B
1397/06/14	4,700	4,700	4,939	4,930	4.80	104	935K	5B
1397/06/13	4,700	4,630	4,775	4,704	2.39	130	913K	4B
1397/06/12	4,699	4,505	4,700	4,594	(0.41)	114	582K	3B
1397/06/11	4,750	4,569	4,750	4,613	(4.08)	255	814K	4B
1397/06/10	4,875	4,725	4,936	4,809	0.06	180	564K	3B
1397/06/07	5,000	4,750	5,030	4,806	(2.73)	235	1M	5B
1397/06/06	5,150	4,789	5,150	4,941	(1.98)	488	3M	14B
1397/06/05	5,119	5,119	5,119	5,041	3.38	34	409K	2B
1397/06/04	4,790	4,790	4,880	4,876	4.91	142	2M	8B
1397/06/03	4,668	4,531	4,700	4,648	1.97	265	1M	5B
1397/05/30	4,650	4,445	4,650	4,558	0.82	266	2M	7B
1397/05/29	4,533	4,382	4,533	4,521	4.70	269	2M	7B
1397/05/28	4,167	4,167	4,361	4,318	3.95	203	1M	6B
1397/05/27	4,100	4,089	4,250	4,154	1.29	110	554K	2B
1397/05/24	4,069	4,069	4,155	4,101	0.02	105	562K	2B
1397/05/23	4,187	4,062	4,187	4,100	0.59	105	444K	2B
1397/05/22	4,100	4,065	4,135	4,076	(1.36)	181	742K	3B
1397/05/21	4,200	4,045	4,217	4,132	(0.86)	118	288K	1B
1397/05/20	4,031	4,031	4,220	4,168	0.36	115	441K	2B
1397/05/17	3,900	3,900	4,225	4,153	3.21	207	750K	3B
1397/05/16	4,072	4,010	4,100	4,024	(4.67)	486	2M	9B
1397/05/15	4,399	4,080	4,399	4,221	(1.52)	384	2M	9B
1397/05/14	4,221	4,166	4,490	4,286	(2.19)	462	2M	10B
1397/05/13	4,580	4,351	4,580	4,382	(4.3)	228	665K	3B
1397/05/10	4,629	4,401	4,629	4,579	3.86	519	4M	16B
1397/05/09	4,163	4,163	4,601	4,409	0.62	827	9M	39B
1397/05/08	4,305	4,305	4,305	4,382	(3.29)	61	396K	2B
1397/05/07	4,436	4,436	4,436	4,531	(2.96)	26	355K	2B
1397/05/06	4,466	4,466	4,466	4,669	(0.68)	49	82K	366M
1397/05/03	4,471	4,471	4,471	4,701	(0.11)	9	14K	63M
1397/05/02	4,477	4,477	4,477	4,706	(0.13)	5	16K	71M
1397/05/01	4,491	4,491	4,491	4,712	(0.32)	15	39K	174M
1397/04/31	4,544	4,544	4,544	4,727	(1.17)	51	140K	637M
1397/04/30	4,558	4,558	4,558	4,783	(0.29)	18	34K	155M
1397/04/27	4,880	4,629	4,880	4,797	(1.54)	25	91K	438M
1397/04/20	4,961	4,949	5,098	4,952	(4.93)	317	4M	19B
1397/04/19	5,190	5,000	5,255	5,209	(0.12)	363	4M	20B
1397/04/17	5,437	5,106	5,437	5,215	(2.96)	544	5M	26B
1397/04/16	5,600	5,290	5,600	5,374	(3.33)	430	4M	22B
1397/04/13	5,600	5,430	5,619	5,559	3.71	586	3M	18B
1397/04/12	5,200	5,151	5,400	5,360	4.22	505	4M	20B
1397/04/11	5,070	5,002	5,184	5,143	4.15	368	3M	15B
1397/04/10	5,080	4,868	5,100	4,938	(3.63)	1,129	11M	56B
1397/04/09	4,984	4,912	5,233	5,124	10.50	1,509	15M	76B
1397/04/06	4,702	4,702	4,702	4,637	3.53	66	424K	2B
1397/04/05	4,559	4,559	4,559	4,479	3.16	51	380K	2B
1397/04/04	4,492	4,492	4,492	4,342	1.47	28	177K	797M
1397/04/03	4,391	4,391	4,391	4,279	2.32	20	278K	1B
1397/04/02	4,182	4,182	4,182	4,182	5.00	31	911K	4B
1397/03/30	3,983	3,983	3,983	3,983	4.98	45	1M	5B
1397/03/29	3,925	3,925	3,925	3,794	1.47	29	178K	697M
1397/03/28	3,804	3,804	3,804	3,739	3.20	23	384K	1B
1397/03/27	3,759	3,759	3,759	3,623	1.20	17	143K	539M
1397/03/23	3,678	3,678	3,678	3,580	2.20	38	264K	972M
1397/03/22	3,399	3,399	3,510	3,503	4.79	136	2M	6B
1397/03/21	3,221	3,221	3,389	3,343	0.78	214	1M	4B
1397/03/20	3,260	3,260	3,356	3,317	0.48	86	573K	2B
1397/03/19	3,202	3,202	3,320	3,301	1.44	93	704K	2B
1397/03/13	3,172	3,172	3,299	3,254	1.15	152	751K	2B
1397/03/12	3,200	3,140	3,250	3,217	0.0	59	360K	1B
1397/03/09	3,270	3,104	3,275	3,217	(0.56)	55	243K	775M
1397/03/08	3,238	3,190	3,275	3,235	0.72	77	471K	2B
1397/03/07	3,162	3,140	3,240	3,212	(0.83)	57	311K	992M
1397/03/06	3,250	3,162	3,250	3,239	(1.43)	59	360K	1B
1397/03/05	3,320	3,244	3,345	3,286	(0.18)	53	228K	746M
1397/03/02	3,251	3,250	3,338	3,292	(0.03)	44	183K	601M
1397/03/01	3,300	3,205	3,320	3,293	0.03	53	269K	887M
1397/02/31	3,203	3,201	3,300	3,292	(0.03)	78	437K	1B
1397/02/30	3,181	3,181	3,349	3,293	(0.03)	62	327K	1B
1397/02/29	3,130	3,130	3,350	3,294	0.21	39	163K	539M
1397/02/26	3,308	3,250	3,320	3,287	(0.63)	90	460K	2B
1397/02/25	3,328	3,255	3,399	3,308	0.15	96	682K	2B
1397/02/24	3,329	3,300	3,329	3,303	0.49	56	331K	1B
1397/02/23	3,153	3,153	3,320	3,287	0.09	45	292K	961M
1397/02/22	3,369	3,262	3,369	3,284	0.52	42	371K	1B
1397/02/19	3,147	3,147	3,320	3,267	(1.3)	86	798K	3B
1397/02/18	3,151	3,151	3,326	3,310	4.48	110	733K	2B
1397/02/17	3,100	3,100	3,255	3,168	2.19	71	607K	2B
1397/02/16	3,074	3,074	3,105	3,100	0.06	88	900K	3B
1397/02/15	3,070	3,070	3,108	3,098	0.16	113	872K	3B
1397/02/11	3,090	3,080	3,093	3,093	(0.23)	53	250K	769M
1397/02/10	3,110	3,099	3,110	3,100	0.10	108	605K	2B
1397/02/09	3,110	3,057	3,110	3,097	(0.32)	38	252K	776M
1397/02/08	3,111	3,100	3,119	3,107	(0.1)	76	362K	1B
1397/02/05	3,099	3,099	3,154	3,110	0.23	60	214K	669M
1397/02/04	3,101	3,100	3,119	3,103	(0.13)	110	950K	3B
1397/02/03	3,100	3,090	3,150	3,107	0.10	69	990K	3B
1397/02/02	3,101	3,100	3,133	3,104	(0.29)	64	448K	1B
1397/02/01	3,140	3,100	3,145	3,113	(0.1)	56	317K	988M
1397/01/29	3,100	3,100	3,148	3,116	0.52	102	446K	1B
1397/01/28	3,109	3,099	3,142	3,100	0.03	76	320K	993M
1397/01/27	3,052	3,052	3,109	3,099	0.10	84	702K	2B
1397/01/26	3,100	3,053	3,101	3,096	0.0	105	840K	3B
1397/01/22	3,104	3,080	3,108	3,096	0.06	184	1M	5B
1397/01/21	3,109	3,050	3,109	3,094	(0.13)	53	178K	548M
1397/01/20	3,107	3,037	3,107	3,098	0.19	122	1M	4B
1397/01/19	3,100	3,031	3,109	3,092	0.42	176	1M	5B
1397/01/18	3,061	3,022	3,115	3,079	(0.26)	125	802K	2B
1397/01/15	3,071	3,067	3,119	3,087	0.0	49	213K	657M
1397/01/14	3,147	3,070	3,147	3,087	0.06	49	159K	491M
1397/01/08	3,140	3,056	3,140	3,085	(0.1)	52	126K	388M
1397/01/07	3,118	3,063	3,118	3,088	(0.16)	61	355K	1B
1397/01/06	3,109	3,051	3,110	3,093	(0.16)	63	160K	494M
1397/01/05	3,082	3,041	3,128	3,098	0.0	23	40K	125M
1396/12/28	3,145	3,042	3,145	3,098	1.81	88	482K	2B
1396/12/27	3,040	3,002	3,084	3,043	0.23	145	431K	1B
1396/12/26	3,011	3,011	3,110	3,036	(0.62)	100	524K	2B
1396/12/23	3,058	3,001	3,136	3,055	0.56	147	544K	2B
1396/12/22	3,030	3,021	3,117	3,038	(4.44)	289	2M	6B
1396/12/21	3,210	3,162	3,328	3,179	(4.48)	197	630K	2B
1396/12/07	3,876	3,832	4,074	3,993	2.91	455	2M	7B
1396/12/06	3,970	3,825	3,988	3,880	(3.24)	352	1M	5B
1396/12/05	4,002	3,972	4,099	4,010	(1.69)	224	709K	3B
1396/12/02	4,146	4,000	4,146	4,079	0.62	139	457K	2B
1396/11/30	4,015	4,000	4,150	4,054	(0.9)	162	291K	1B
1396/11/29	4,239	4,040	4,239	4,091	(0.12)	261	1M	4B
1396/11/28	4,170	4,047	4,199	4,096	(2.2)	328	2M	6B
1396/11/25	4,238	4,160	4,278	4,188	(3.15)	368	1M	5B
1396/11/24	4,346	4,250	4,346	4,324	(0.51)	164	2M	7B
1396/11/23	4,300	4,234	4,389	4,346	1.40	238	1M	5B
1396/11/21	4,223	4,209	4,389	4,286	1.20	171	810K	3B
1396/11/18	4,251	4,220	4,300	4,235	(0.94)	203	614K	3B
1396/11/17	4,351	4,244	4,440	4,275	(3.78)	262	1M	5B
1396/11/16	4,290	4,290	4,485	4,443	4.00	452	2M	11B
1396/11/15	4,354	4,251	4,354	4,272	(1.73)	171	517K	2B
1396/11/14	4,340	4,293	4,441	4,347	2.02	186	886K	4B
1396/11/11	4,393	4,231	4,393	4,261	0.05	81	360K	2B
1396/11/10	4,280	4,206	4,300	4,259	(1.48)	168	432K	2B
1396/11/09	4,420	4,280	4,478	4,323	(1.82)	193	932K	4B
1396/11/08	4,360	4,350	4,500	4,403	0.89	230	2M	7B
1396/11/07	4,358	4,256	4,450	4,364	(0.86)	267	1M	5B
1396/11/04	4,540	4,359	4,540	4,402	(4.05)	434	3M	11B
1396/11/03	4,542	4,491	4,625	4,588	4.15	573	4M	17B
1396/11/02	4,499	4,331	4,600	4,405	(3.36)	644	4M	18B
1396/11/01	4,601	4,550	4,649	4,558	(4.82)	308	2M	9B
1396/10/30	4,890	4,750	4,950	4,789	(4.22)	665	4M	18B
1396/10/27	4,783	4,783	5,022	5,000	9.75	1,660	12M	61B
1396/10/26	4,540	4,530	4,569	4,556	4.69	106	750K	3B
1396/10/25	4,300	4,300	4,362	4,352	4.74	207	2M	9B
1396/10/24	4,162	4,090	4,163	4,155	4.79	159	1M	6B
1396/10/23	3,901	3,901	4,038	3,965	3.09	129	673K	3B
1396/10/20	3,834	3,800	3,900	3,846	1.34	155	580K	2B
1396/10/19	3,794	3,750	3,841	3,795	(0.13)	41	128K	483M
1396/10/18	3,782	3,782	3,837	3,800	0.16	34	144K	550M
1396/10/17	3,855	3,770	3,855	3,794	0.24	59	196K	747M
1396/10/16	3,800	3,677	3,940	3,785	(2.1)	120	482K	2B
1396/10/13	3,831	3,755	3,832	3,866	(1.28)	79	208K	789M
1396/10/12	3,880	3,835	3,925	3,916	(0.89)	66	253K	984M
1396/10/11	4,000	3,870	4,045	3,951	0.13	96	409K	2B
1396/10/10	4,138	3,944	4,138	3,946	(4.94)	148	792K	3B
1396/10/09	4,211	3,910	4,211	4,151	3.49	278	1M	6B
1396/10/06	4,081	4,081	4,081	4,011	3.19	31	319K	1B
1396/10/05	3,911	3,911	4,009	3,887	1.78	37	188K	752M
1396/10/04	3,710	3,700	3,904	3,819	2.69	260	1M	5B
1396/10/03	3,724	3,691	3,732	3,719	(0.13)	67	303K	1B
1396/10/02	3,738	3,680	3,743	3,724	(0.35)	84	334K	1B
1396/09/29	3,720	3,720	3,770	3,737	0.30	88	276K	1B
1396/09/28	3,702	3,702	3,738	3,726	(0.21)	51	261K	969M
1396/09/27	3,731	3,730	3,760	3,734	0.03	49	102K	381M
1396/09/26	3,733	3,730	3,772	3,733	0.0	67	177K	661M
1396/09/25	3,701	3,700	3,790	3,733	(0.03)	50	213K	796M
1396/09/22	3,654	3,654	3,756	3,734	(0.56)	86	321K	1B
1396/09/21	3,724	3,723	3,789	3,755	0.89	164	406K	2B
1396/09/20	3,701	3,701	3,749	3,722	0.57	99	747K	3B
1396/09/19	3,727	3,700	3,727	3,701	(0.03)	88	300K	1B
1396/09/18	3,730	3,691	3,740	3,702	0.08	34	59K	221M
1396/09/14	3,749	3,611	3,749	3,699	0.05	136	445K	2B
1396/09/13	3,681	3,635	3,750	3,697	0.79	80	466K	2B
1396/09/12	3,698	3,646	3,698	3,668	0.05	35	144K	529M
1396/09/11	3,640	3,640	3,679	3,666	(0.24)	31	156K	567M
1396/09/08	3,670	3,627	3,725	3,675	0.55	37	354K	1B
1396/09/07	3,699	3,626	3,700	3,655	0.16	32	137K	502M
1396/09/05	3,650	3,626	3,680	3,649	(0.05)	52	109K	397M
1396/09/04	3,665	3,650	3,724	3,651	0.55	66	262K	960M
1396/09/01	3,603	3,603	3,690	3,631	0.0	15	27K	97M
1396/08/30	3,642	3,585	3,684	3,631	(0.27)	72	153K	552M
1396/08/29	3,589	3,588	3,660	3,641	(1.17)	130	253K	910M
1396/08/27	3,629	3,584	3,640	3,684	(0.81)	54	139K	502M
1396/08/24	3,626	3,601	3,680	3,714	(0.24)	16	41K	147M
1396/08/23	3,645	3,630	3,737	3,723	(0.24)	41	81K	298M
1396/08/22	3,660	3,640	3,739	3,732	(0.08)	16	47K	175M
1396/08/21	3,701	3,600	3,701	3,735	(0.82)	52	127K	465M
1396/08/20	3,750	3,700	3,800	3,766	(0.32)	52	179K	672M
1396/08/17	3,799	3,720	3,800	3,778	(0.16)	41	112K	420M
1396/08/16	3,799	3,766	3,822	3,784	0.34	55	240K	913M
1396/08/15	3,781	3,767	3,795	3,771	0.03	36	165K	624M
1396/08/14	3,799	3,766	3,800	3,770	0.37	38	194K	735M
1396/08/13	3,760	3,720	3,800	3,756	(0.05)	34	107K	401M
1396/08/10	3,705	3,705	3,814	3,758	1.43	69	323K	1B
1396/08/09	3,787	3,700	3,799	3,705	0.79	65	170K	640M
1396/08/08	3,676	3,630	3,748	3,676	2.97	92	346K	1B
1396/08/07	3,541	3,541	3,650	3,570	0.11	40	82K	295M
1396/08/06	3,580	3,510	3,605	3,566	(0.36)	234	554K	2B
1396/08/03	3,600	3,502	3,665	3,579	(1.49)	130	421K	2B
1396/08/02	3,620	3,467	3,667	3,633	(0.41)	167	1M	4B
1396/08/01	3,611	3,611	3,654	3,648	0.03	66	173K	632M
1396/07/30	3,630	3,606	3,730	3,647	1.36	216	410K	2B
1396/07/29	3,564	3,562	3,635	3,598	0.06	35	125K	452M
1396/07/26	3,600	3,504	3,620	3,596	0.08	66	176K	633M
1396/07/25	3,611	3,595	3,631	3,593	0.34	140	213K	770M
1396/07/24	3,610	3,571	3,650	3,581	0.22	104	79K	286M
1396/07/23	3,552	3,520	3,648	3,573	0.42	108	149K	537M
1396/07/22	3,513	3,501	3,631	3,558	1.63	59	549K	2B
1396/07/19	3,503	3,503	3,568	3,501	0.06	24	32K	112M
1396/07/18	3,477	3,470	3,600	3,499	0.20	31	167K	588M
1396/07/17	3,495	3,470	3,530	3,492	(2.65)	222	561K	2B
1396/07/16	3,591	3,485	3,600	3,587	(1.91)	117	264K	932M
1396/07/15	3,677	3,563	3,677	3,657	(0.03)	55	141K	516M
1396/07/12	3,592	3,588	3,681	3,658	0.25	22	219K	804M
1396/07/11	3,640	3,575	3,685	3,649	(0.84)	51	261K	944M
1396/07/10	3,607	3,607	3,690	3,680	0.03	16	164K	604M
1396/07/05	3,670	3,640	3,759	3,679	(0.16)	35	161K	589M
1396/07/04	3,609	3,609	3,700	3,685	(0.08)	28	116K	426M
1396/07/03	3,683	3,652	3,696	3,688	(0.08)	23	150K	553M
1396/07/02	3,682	3,682	3,700	3,691	0.0	31	57K	212M
1396/07/01	3,760	3,686	3,760	3,691	0.57	57	200K	744M
1396/06/29	3,789	3,655	3,789	3,670	1.05	107	143K	539M
1396/06/28	3,520	3,516	3,691	3,632	3.30	106	393K	1B
1396/06/27	3,526	3,500	3,600	3,516	(1.21)	97	740K	3B
1396/06/26	3,522	3,521	3,577	3,559	0.0	45	158K	564M
1396/06/25	3,515	3,515	3,600	3,559	0.20	42	163K	583M
1396/06/22	3,550	3,474	3,550	3,552	(0.64)	56	173K	608M
1396/06/21	3,550	3,462	3,630	3,575	(0.83)	82	248K	879M
1396/06/20	3,645	3,515	3,645	3,605	(0.5)	50	112K	398M
1396/06/19	3,679	3,572	3,679	3,623	(0.25)	42	97K	349M
1396/06/15	3,631	3,600	3,687	3,632	(1.2)	96	492K	2B
1396/06/14	3,680	3,633	3,690	3,676	(0.14)	36	111K	406M
1396/06/13	3,700	3,665	3,700	3,681	(0.05)	38	96K	353M
1396/06/12	3,740	3,625	3,740	3,683	(0.49)	84	237K	870M
1396/06/11	3,700	3,646	3,790	3,701	(0.32)	68	235K	869M
1396/06/08	3,656	3,656	3,839	3,713	(1.95)	71	615K	2B
1396/06/07	3,819	3,722	3,819	3,787	(0.11)	47	402K	2B
1396/06/06	3,849	3,800	3,849	3,791	0.66	56	235K	896M
1396/06/05	3,840	3,727	3,840	3,766	1.05	52	280K	1B
1396/06/04	3,800	3,760	3,828	3,727	0.59	47	141K	535M
1396/06/01	3,695	3,502	3,820	3,705	0.95	117	621K	2B
1396/05/31	3,620	3,616	3,750	3,670	0.22	29	85K	317M
1396/05/30	3,750	3,610	3,750	3,662	0.16	35	132K	486M
1396/05/29	3,811	3,639	3,811	3,656	(4.54)	163	973K	4B
1396/05/28	4,000	3,800	4,000	3,830	(7.15)	97	247K	946M
1396/04/21	4,000	4,000	4,192	4,175	4.56	318	3M	12B
1396/04/20	4,010	3,850	4,050	3,993	1.19	115	892K	4B
1396/04/19	3,952	3,951	4,039	3,946	0.54	50	172K	686M
1396/04/18	3,930	3,929	4,031	3,925	0.95	59	221K	876M
1396/04/17	3,898	3,800	3,950	3,888	2.53	119	606K	2B
1396/04/14	3,701	3,701	3,900	3,792	0.48	42	187K	714M
1396/04/13	3,713	3,713	3,795	3,774	(0.11)	23	62K	231M
1396/04/12	3,880	3,712	3,880	3,778	(0.37)	41	102K	379M
1396/04/11	3,800	3,751	3,819	3,792	(0.13)	92	441K	2B
1396/04/10	3,766	3,765	3,820	3,797	0.13	27	240K	914M
1396/04/07	3,769	3,725	3,895	3,792	0.50	67	208K	794M
1396/04/04	3,788	3,737	3,788	3,773	(0.84)	44	259K	969M
1396/04/03	3,870	3,729	3,870	3,805	(0.24)	34	174K	659M
1396/03/31	3,750	3,731	3,840	3,814	(0.34)	42	99K	370M
1396/03/30	3,751	3,725	3,839	3,827	(0.52)	39	158K	596M
1396/03/29	3,801	3,750	3,849	3,847	(0.36)	31	88K	332M
1396/03/28	3,874	3,792	3,921	3,861	0.23	66	195K	754M
1396/03/27	3,898	3,800	3,902	3,852	0.26	53	127K	494M
1396/03/24	3,782	3,750	3,856	3,842	(0.52)	40	111K	420M
1396/03/23	3,780	3,761	3,840	3,862	(0.49)	40	112K	425M
1396/03/22	3,888	3,850	3,889	3,881	(0.03)	27	36K	138M
1396/03/21	3,883	3,801	3,901	3,882	(0.49)	65	317K	1B
1396/03/20	3,979	3,870	3,979	3,901	0.21	38	114K	447M
1396/03/17	4,000	3,833	4,001	3,893	(3.5)	133	575K	2B
1396/03/16	4,023	3,950	4,024	4,034	(1.37)	119	300K	1B
1396/03/13	4,080	4,020	4,090	4,090	(0.32)	53	142K	575M
1396/03/10	4,074	4,070	4,118	4,103	(0.07)	43	132K	539M
1396/03/09	4,077	4,077	4,130	4,106	0.12	47	357K	1B
1396/03/08	4,101	4,050	4,150	4,101	(0.94)	100	353K	1B
1396/03/07	4,121	4,100	4,171	4,140	(0.5)	65	221K	907M
1396/03/06	4,200	4,120	4,221	4,161	(0.12)	60	268K	1B
1396/03/03	4,150	4,131	4,197	4,166	(0.45)	52	281K	1B
1396/03/02	4,190	4,117	4,190	4,185	(0.99)	66	282K	1B
1396/03/01	4,120	4,117	4,199	4,227	(0.24)	30	66K	274M
1396/02/31	4,251	4,116	4,280	4,237	(0.47)	69	200K	841M
1396/02/30	4,250	4,250	4,417	4,257	1.16	59	161K	701M
1396/02/27	4,264	4,181	4,300	4,208	0.17	44	284K	1B
1396/02/26	4,153	4,120	4,203	4,201	(1.01)	66	257K	1B
1396/02/25	4,210	4,102	4,230	4,244	(0.59)	76	115K	478M
1396/02/24	4,270	4,200	4,270	4,269	(0.74)	90	287K	1B
1396/02/23	4,274	4,274	4,299	4,301	(0.09)	34	82K	349M
1396/02/20	4,275	4,270	4,300	4,305	(0.12)	21	168K	721M
1396/02/19	4,280	4,268	4,290	4,310	(0.21)	39	108K	461M
1396/02/18	4,280	4,268	4,380	4,319	(0.16)	71	173K	744M
1396/02/17	4,280	4,259	4,400	4,326	(0.07)	64	179K	772M
1396/02/16	4,409	4,278	4,420	4,329	(2.21)	217	652K	3B
1396/02/13	4,405	4,405	4,440	4,427	(0.54)	94	325K	1B
1396/02/12	4,489	4,400	4,489	4,451	(0.25)	84	275K	1B
1396/02/11	4,520	4,416	4,520	4,462	(0.98)	142	519K	2B
1396/02/10	4,490	4,480	4,519	4,506	(0.27)	88	278K	1B
1396/02/09	4,490	4,490	4,571	4,518	(0.26)	79	224K	1B
1396/02/06	4,538	4,450	4,538	4,530	(1.13)	76	314K	1B
1396/02/04	4,634	4,500	4,634	4,582	(2.14)	120	357K	2B
1396/02/03	4,730	4,601	4,750	4,682	0.34	84	292K	1B
1396/02/02	4,510	4,480	4,742	4,666	3.30	265	1M	6B
1396/01/30	4,501	4,470	4,520	4,517	(0.51)	80	247K	1B
1396/01/29	4,610	4,500	4,610	4,540	(1.54)	102	437K	2B
1396/01/28	4,608	4,573	4,700	4,611	0.02	84	145K	669M
1396/01/27	4,794	4,538	4,794	4,610	(3.48)	230	888K	4B
1396/01/26	4,750	4,662	4,807	4,776	2.05	387	2M	8B
1396/01/23	4,652	4,600	4,720	4,680	2.27	161	757K	4B
1396/01/21	4,599	4,470	4,659	4,576	(0.78)	137	555K	3B
1396/01/20	4,697	4,538	4,700	4,612	(0.92)	87	294K	1B
1396/01/19	4,527	4,526	4,720	4,655	0.39	64	418K	2B
1396/01/16	4,699	4,538	4,699	4,637	(0.71)	73	178K	814M
1396/01/15	4,670	4,580	4,700	4,670	(0.28)	37	94K	434M
1396/01/14	4,711	4,620	4,711	4,683	(0.13)	35	73K	340M
1396/01/09	4,790	4,600	4,790	4,689	(0.28)	37	113K	525M
1396/01/08	4,665	4,663	4,750	4,702	(0.02)	33	80K	374M
1396/01/07	4,520	4,520	4,730	4,703	(0.11)	38	178K	835M
1396/01/06	4,745	4,665	4,745	4,708	(0.06)	24	104K	487M
1396/01/05	4,746	4,683	4,799	4,711	0.08	27	42K	201M
1395/12/28	4,600	4,600	4,746	4,707	4.14	94	421K	2B
1395/12/25	4,570	4,450	4,620	4,520	0.33	37	181K	821M
1395/12/24	4,554	4,554	4,678	4,505	0.38	41	70K	323M
1395/12/23	4,444	4,444	4,600	4,488	1.63	77	285K	1B
1395/12/22	4,340	4,300	4,545	4,416	0.64	59	306K	1B
1395/12/21	4,411	4,300	4,411	4,388	(1.88)	83	285K	1B
1395/12/18	4,410	4,370	4,435	4,472	(0.42)	48	161K	715M
1395/12/17	4,449	4,350	4,449	4,491	(1.21)	102	164K	719M
1395/12/16	4,493	4,401	4,500	4,546	(0.44)	58	69K	307M
1395/12/15	4,520	4,421	4,520	4,566	(1.34)	116	216K	970M
1395/12/14	4,660	4,544	4,660	4,628	(0.75)	99	209K	957M
1395/12/11	4,619	4,580	4,689	4,663	(0.13)	54	106K	494M
1395/12/10	4,600	4,600	4,699	4,669	(0.47)	75	156K	719M
1395/12/09	4,730	4,582	4,730	4,691	(0.8)	215	2M	11B
1395/12/08	4,741	4,605	4,741	4,729	(1.25)	96	233K	1B
1395/12/07	4,774	4,693	4,793	4,789	(0.56)	77	118K	555M
1395/12/04	4,800	4,738	4,800	4,816	(0.37)	58	117K	559M
1395/12/03	4,831	4,737	4,831	4,834	(0.21)	41	77K	369M
1395/12/02	4,886	4,740	4,997	4,844	(0.45)	39	102K	486M
1395/12/01	4,850	4,766	4,930	4,866	(0.53)	43	139K	669M
1395/11/30	4,870	4,766	4,950	4,892	2.26	130	659K	3B
1395/11/27	4,700	4,673	4,870	4,784	2.49	110	447K	2B
1395/11/26	4,777	4,650	4,789	4,668	0.19	70	105K	492M
1395/11/25	4,650	4,566	4,800	4,659	(1.42)	185	742K	3B
1395/11/24	4,744	4,617	4,780	4,726	(1.07)	105	240K	1B
1395/11/23	4,739	4,702	4,740	4,777	(0.4)	84	140K	661M
1395/11/20	4,780	4,693	4,810	4,796	(1.28)	149	245K	1B
1395/11/19	4,830	4,790	4,852	4,858	(0.7)	83	208K	1B
1395/11/18	4,831	4,791	4,845	4,892	(1.96)	117	270K	1B
1395/11/17	4,837	4,801	4,910	4,990	(0.54)	73	90K	440M
1395/11/16	4,950	4,850	4,950	5,017	(0.52)	86	78K	382M
1395/11/13	5,050	4,935	5,050	5,043	(0.2)	63	67K	335M
1395/11/12	5,087	4,952	5,087	5,053	(0.32)	73	216K	1B
1395/11/11	5,040	5,031	5,100	5,069	0.76	120	515K	3B
1395/11/10	5,031	5,000	5,060	5,031	0.06	106	531K	3B
1395/11/09	5,039	5,000	5,070	5,028	0.40	93	527K	3B
1395/11/06	5,018	5,001	5,038	5,008	0.26	82	379K	2B
1395/11/05	4,960	4,938	5,040	4,995	0.20	110	289K	1B
1395/11/04	4,987	4,935	5,007	4,985	(0.32)	82	512K	3B
1395/11/03	4,960	4,951	5,020	5,001	(0.06)	46	173K	866M
1395/11/02	5,000	4,951	5,039	5,004	(0.08)	120	656K	3B
1395/10/29	4,987	4,987	5,036	5,008	(0.16)	108	507K	3B
1395/10/28	5,001	4,997	5,049	5,016	(0.02)	71	87K	434M
1395/10/27	5,053	4,981	5,053	5,017	(1.92)	190	574K	3B
1395/10/26	5,121	5,033	5,140	5,115	(1.45)	163	276K	1B
1395/10/25	5,155	5,115	5,267	5,190	(0.25)	168	351K	2B
1395/10/22	5,259	5,162	5,260	5,203	0.56	145	471K	2B
1395/10/20	5,190	5,130	5,240	5,174	(0.31)	80	262K	1B
1395/10/19	5,111	5,111	5,240	5,190	1.19	143	416K	2B
1395/10/18	5,120	5,051	5,299	5,129	0.10	194	824K	4B
1395/10/15	5,100	5,081	5,201	5,124	0.16	224	683K	3B
1395/10/14	5,075	5,003	5,130	5,116	4.71	341	2M	9B
1395/10/13	4,749	4,749	4,956	4,886	3.52	98	403K	2B
1395/10/12	4,790	4,682	4,790	4,720	(0.08)	113	352K	2B
1395/10/11	4,703	4,642	4,800	4,724	(2.8)	235	924K	4B
1395/10/08	5,089	4,829	5,089	4,860	(4.39)	330	1M	6B
1395/10/07	5,100	5,008	5,230	5,083	(3.55)	607	2M	13B
1395/10/06	5,270	5,270	5,270	5,270	(4.99)	105	1M	7B
1395/10/05	5,344	5,344	5,344	5,547	(1.39)	48	139K	742M
1395/10/04	5,799	5,567	5,799	5,625	(4.01)	279	891K	5B
1395/10/01	6,000	5,750	6,148	5,860	486.00	822	2M	14B