Name: فجر انرژی خلیج فارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فجر انرژی خلیج فارس
بفجر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	11,540	10,960	11,620	11,130	(1.42)	7,475	167M	2T
1405/06/24	11,290	11,290	11,400	11,290	(2.92)	4,888	183M	2T
1405/06/23	11,630	11,630	11,630	11,630	(2.92)	634	14M	162B
1405/06/22	12,520	11,800	12,520	11,980	(1.48)	7,393	160M	2T
1405/06/21	11,890	11,870	12,240	12,160	9.75	7,006	258M	3T
1404/12/09	13,080	12,780	13,080	12,890	0.86	44	1M	16B
1404/12/06	12,410	12,410	12,780	12,780	2.98	241	10M	123B
1404/12/05	12,430	12,340	12,800	12,410	(0.16)	221	3M	32B
1404/12/04	12,780	12,360	12,780	12,430	(0.32)	165	2M	20B
1404/12/03	13,080	12,320	13,080	12,470	(1.81)	142	1M	16B
1404/12/02	12,700	12,690	12,870	12,700	(2.91)	153	3M	41B
1404/11/29	13,220	12,950	13,350	13,080	(0.83)	330	5M	71B
1404/11/28	13,660	13,130	13,660	13,190	(2.51)	262	6M	82B
1404/11/27	13,520	13,520	13,840	13,530	(2.87)	253	6M	83B
1404/11/26	13,950	13,930	13,950	13,930	(2.99)	154	4M	54B
1404/11/25	14,810	14,290	15,090	14,360	(2.51)	186	4M	61B
1404/11/21	14,700	14,700	15,600	14,730	(2.77)	466	7M	104B
1404/11/20	15,450	15,130	15,450	15,150	(2.82)	125	3M	45B
1404/11/19	16,000	15,390	16,020	15,590	(0.45)	279	3M	45B
1404/11/18	15,410	15,410	15,680	15,660	2.82	171	3M	45B
1404/11/14	15,610	15,020	15,610	15,230	0.0	116	1M	20B
1404/11/13	15,230	15,150	15,230	15,230	2.97	202	5M	79B
1404/11/12	14,030	14,030	14,880	14,790	2.35	219	4M	58B
1404/11/11	14,660	14,370	14,680	14,450	(2.43)	189	3M	49B
1404/11/08	14,660	14,660	15,560	14,810	(1.99)	334	5M	67B
1404/11/07	15,100	15,100	15,250	15,110	(2.89)	240	5M	82B
1404/11/06	15,560	15,560	15,570	15,560	(2.99)	181	4M	57B
1404/11/05	16,040	16,040	16,100	16,040	(2.96)	317	5M	86B
1404/11/04	17,000	16,490	17,000	16,530	(2.76)	307	6M	102B
1404/11/01	16,540	16,500	17,070	17,000	2.53	357	9M	155B
1404/10/30	16,890	16,550	16,890	16,580	(2.81)	344	8M	138B
1404/10/29	17,140	16,650	17,140	17,060	2.46	381	9M	147B
1404/10/28	17,080	16,580	17,300	16,650	(2.57)	456	8M	128B
1404/10/24	17,090	17,090	17,100	17,090	(2.95)	218	4M	72B
1404/10/21	17,770	17,100	17,780	17,610	1.97	542	11M	195B
1404/10/20	16,960	16,960	17,870	17,270	(1.2)	527	7M	125B
1404/10/17	17,580	16,560	17,580	17,480	2.40	595	13M	232B
1404/10/16	17,070	17,070	17,070	17,070	2.96	293	11M	180B
1404/10/15	15,910	15,910	16,580	16,580	2.98	1,066	47M	776B
1404/10/14	16,060	15,900	16,390	16,100	0.94	385	6M	104B
1404/10/10	15,300	15,300	15,960	15,950	2.90	302	5M	79B
1404/10/09	16,300	15,490	16,300	15,500	(2.88)	572	9M	134B
1404/10/08	16,420	15,490	16,430	15,960	0.0	760	12M	197B
1404/10/07	15,960	15,940	15,960	15,960	2.97	435	14M	229B
1404/10/06	15,500	15,500	15,500	15,500	2.99	520	16M	251B
1404/10/03	15,000	14,900	15,060	15,050	2.87	607	12M	181B
1404/10/02	14,980	14,480	15,060	14,630	(1.94)	539	7M	103B
1404/10/01	15,360	14,570	15,380	14,920	(0.13)	521	7M	101B
1404/09/30	15,200	14,590	15,290	14,940	(0.53)	461	5M	74B
1404/09/29	15,200	14,500	15,380	15,020	0.54	502	6M	91B
1404/09/26	14,530	14,530	14,900	14,940	(0.13)	142	1M	15B
1404/09/25	14,730	14,510	15,390	14,960	0.07	670	13M	194B
1404/09/24	14,770	14,600	15,020	14,950	2.47	482	9M	133B
1404/09/23	14,890	14,300	14,940	14,590	0.14	277	3M	51B
1404/09/22	14,590	14,270	14,740	14,570	1.75	736	16M	226B
1404/09/19	14,640	14,170	14,640	14,320	0.0	164	2M	35B
1404/09/18	14,700	14,200	14,700	14,320	0.28	134	2M	26B
1404/09/17	14,000	14,000	14,390	14,280	(0.42)	362	4M	52B
1404/09/16	14,800	13,950	14,800	14,340	(0.21)	151	2M	24B
1404/09/15	14,330	14,330	14,780	14,370	0.14	159	1M	15B
1404/09/12	14,060	13,960	14,640	14,350	0.91	209	3M	49B
1404/09/11	14,130	13,850	14,530	14,220	0.78	200	4M	51B
1404/09/10	13,980	13,790	14,580	14,110	(0.7)	369	4M	51B
1404/09/09	13,820	13,790	14,500	14,210	0.0	186	665K	9B
1404/09/08	14,230	13,820	14,230	14,210	(0.14)	144	600K	8B
1404/09/05	14,560	14,120	14,560	14,230	0.07	270	1M	15B
1404/09/04	14,470	14,300	14,570	14,220	0.07	137	570K	8B
1404/09/02	14,600	14,080	14,620	14,210	(0.07)	325	2M	34B
1404/09/01	14,320	14,040	14,490	14,220	(0.56)	1,285	11M	154B
1404/08/28	14,530	14,010	14,530	14,300	(0.21)	219	3M	40B
1404/08/27	14,570	14,020	14,570	14,330	(0.42)	241	2M	27B
1404/08/26	14,670	14,160	14,800	14,390	0.14	158	1M	17B
1404/08/25	14,550	14,110	14,550	14,370	0.0	168	936K	13B
1404/08/24	14,070	14,070	14,400	14,370	(0.07)	114	861K	12B
1404/08/21	14,030	14,030	14,420	14,380	0.0	63	511K	7B
1404/08/20	14,380	14,300	14,390	14,380	0.0	187	1M	21B
1404/08/19	14,780	14,000	14,780	14,380	(0.35)	180	1M	17B
1404/08/18	14,770	14,070	14,770	14,430	(0.48)	216	2M	25B
1404/08/17	14,160	14,160	14,900	14,500	0.21	158	2M	24B
1404/08/14	14,120	14,120	14,500	14,470	(0.14)	319	5M	70B
1404/08/13	14,550	14,280	14,800	14,490	(1.56)	624	8M	113B
1404/08/12	14,850	14,580	15,050	14,720	(0.81)	786	10M	148B
1404/08/11	14,750	14,750	15,430	14,840	(2.37)	1,812	30M	443B
1404/08/10	15,200	15,200	15,210	15,200	(3.0)	748	23M	344B
1404/08/07	16,190	15,410	16,190	15,670	(0.44)	344	3M	44B
1404/08/06	15,750	15,450	15,750	15,740	2.88	470	15M	243B
1404/08/05	15,400	15,250	15,580	15,300	1.12	316	4M	55B
1404/08/04	14,710	14,420	15,230	15,130	2.30	465	8M	126B
1404/08/03	14,530	14,530	14,970	14,790	(1.2)	393	4M	58B
1404/07/30	15,140	14,800	15,140	14,970	1.84	310	6M	90B
1404/07/29	14,770	14,320	14,770	14,700	2.51	383	8M	119B
1404/07/28	14,060	13,920	14,370	14,340	2.72	310	11M	161B
1404/07/27	13,960	13,850	13,960	13,960	2.95	569	18M	251B
1404/07/26	13,450	13,290	13,570	13,560	2.88	352	12M	167B
1404/07/23	13,270	12,950	13,300	13,180	0.15	414	9M	121B
1404/07/22	13,340	13,060	13,400	13,160	0.77	506	12M	161B
1404/07/21	13,200	12,940	13,410	13,060	(0.76)	819	16M	212B
1404/07/20	13,000	12,870	13,450	13,160	0.69	535	8M	102B
1404/07/19	12,780	12,780	13,150	13,070	(0.31)	312	5M	65B
1404/07/16	13,160	13,070	13,190	13,110	(2.67)	528	9M	113B
1404/07/15	13,200	13,160	13,820	13,470	0.37	499	7M	89B
1404/07/14	13,420	13,300	13,420	13,420	2.99	1,394	54M	724B
1404/07/13	13,030	13,030	13,030	13,030	2.92	426	18M	239B
1404/07/12	12,970	12,970	12,970	12,660	0.48	57	2M	21B
1404/07/08	12,000	12,000	12,670	12,600	2.36	583	16M	201B
1404/07/07	12,360	11,960	12,360	12,310	2.58	857	20M	246B
1404/07/06	11,900	11,890	12,000	12,000	2.92	543	18M	220B
1404/07/05	11,270	11,270	11,660	11,660	2.91	399	14M	162B
1404/07/02	11,330	11,250	11,560	11,330	0.0	144	2M	21B
1404/07/01	11,620	11,330	11,620	11,330	0.35	98	1M	14B
1404/06/31	11,290	11,150	11,530	11,290	0.80	243	3M	36B
1404/06/30	11,190	10,970	11,520	11,200	0.0	342	4M	45B
1404/06/29	11,200	11,190	11,440	11,200	(2.86)	448	12M	136B
1404/06/26	11,860	11,360	11,860	11,530	(0.09)	145	2M	24B
1404/06/25	11,750	11,400	11,750	11,540	0.96	511	11M	122B
1404/06/24	11,470	11,470	11,600	11,430	1.42	161	5M	62B
1404/06/23	11,020	11,020	11,470	11,270	1.17	197	4M	51B
1404/06/22	11,430	10,900	11,430	11,140	0.0	125	1M	11B
1404/06/18	11,430	10,930	11,440	11,140	(0.09)	114	1M	12B
1404/06/17	11,070	11,070	11,390	11,150	0.81	213	4M	43B
1404/06/16	10,660	10,660	11,260	11,060	1.10	427	6M	71B
1404/06/15	11,000	10,690	11,000	10,940	(0.73)	280	3M	33B
1404/06/12	11,250	10,890	11,300	11,020	0.27	339	5M	55B
1404/06/11	10,960	10,950	11,260	10,990	0.27	239	4M	44B
1404/06/09	10,880	10,850	11,370	10,960	(1.97)	627	8M	87B
1404/06/08	11,030	11,020	11,140	11,180	(1.58)	1,371	6M	62B
1404/06/05	11,100	11,040	11,580	11,360	(0.09)	122	1M	16B
1404/06/04	11,100	11,040	11,700	11,370	(0.09)	135	1M	15B
1404/06/03	11,440	11,230	11,440	11,380	(1.64)	364	6M	66B
1404/06/01	11,820	11,340	11,820	11,570	0.0	88	441K	5B
1404/05/29	11,600	11,450	11,740	11,570	(0.26)	202	3M	30B
1404/05/28	11,400	11,400	11,700	11,600	0.0	32	194K	2B
1404/05/27	11,910	11,470	11,920	11,600	0.17	222	3M	36B
1404/05/26	11,570	11,500	11,750	11,580	1.49	211	5M	63B
1404/05/25	11,360	11,330	11,710	11,410	0.35	368	5M	60B
1404/05/22	11,100	11,100	11,120	11,370	(0.61)	163	2M	24B
1404/05/21	11,340	11,180	11,610	11,440	(0.69)	278	3M	31B
1404/05/20	11,650	11,550	11,820	11,520	0.35	178	2M	21B
1404/05/19	11,510	11,470	11,670	11,480	0.09	133	1M	17B
1404/05/18	11,160	11,130	11,800	11,470	0.09	160	2M	26B
1404/05/15	11,600	11,280	11,600	11,460	(1.38)	811	7M	77B
1404/05/14	11,430	11,430	11,690	11,620	(0.51)	744	6M	74B
1404/05/13	11,710	11,530	12,030	11,680	(0.34)	378	4M	41B
1404/05/12	11,800	11,560	11,900	11,720	(1.6)	1,424	17M	204B
1404/05/11	11,860	11,860	12,200	11,910	(2.54)	1,392	21M	249B
1404/05/08	12,030	12,030	12,030	12,220	(1.45)	166	5M	55B
1404/05/07	12,110	12,110	12,110	12,400	(0.64)	76	2M	26B
1404/05/06	12,650	12,170	12,650	12,480	(0.48)	140	2M	19B
1404/05/05	12,480	12,400	12,640	12,540	0.08	617	14M	170B
1404/05/04	12,570	12,480	12,650	12,530	(0.24)	693	14M	181B
1404/05/01	12,580	12,210	12,580	12,560	(0.32)	114	963K	12B
1404/04/28	15,770	15,400	15,800	15,600	1.69	615	8M	128B
1404/04/25	15,320	15,320	15,680	15,340	0.66	240	3M	48B
1404/04/24	15,450	15,180	15,450	15,240	1.60	829	12M	183B
1404/04/23	15,120	14,920	15,120	15,000	2.18	565	13M	194B
1404/04/22	14,810	14,430	14,940	14,680	1.10	1,518	29M	430B
1404/04/21	14,620	14,260	14,620	14,520	2.25	925	18M	264B
1404/04/18	13,550	13,540	14,330	14,200	2.01	558	8M	108B
1404/04/17	13,730	13,560	14,210	13,920	(0.22)	314	2M	24B
1404/04/16	13,970	13,800	13,980	13,950	2.72	714	19M	270B
1404/04/11	13,460	13,460	14,280	13,580	(2.09)	2,325	49M	664B
1404/04/10	13,870	13,870	13,870	13,870	(2.94)	2,262	96M	1T
1404/04/09	14,290	14,290	14,290	14,290	(2.99)	197	8M	117B
1404/04/08	14,670	14,670	14,670	14,730	(2.58)	161	7M	100B
1404/04/07	14,890	14,890	14,890	15,120	(1.5)	103	4M	58B
1404/03/21	16,100	15,310	16,170	15,350	(2.72)	1,908	38M	587B
1404/03/20	15,680	15,220	16,160	15,780	0.57	1,537	21M	331B
1404/03/19	16,200	15,580	16,390	15,690	(2.3)	4,979	80M	1T
1404/03/18	16,060	15,780	16,060	16,060	2.95	6,593	278M	4T
1404/03/17	15,600	15,600	15,600	15,600	2.97	635	24M	371B
1404/03/13	15,510	15,510	15,510	15,150	0.60	60	2M	27B
1404/03/12	15,060	15,060	15,060	15,060	2.94	260	11M	167B
1404/03/11	14,970	14,970	14,970	14,630	0.62	74	2M	26B
1404/03/10	14,540	14,540	14,540	14,540	2.97	263	10M	138B
1404/03/07	14,450	14,450	14,450	14,120	0.64	72	2M	28B
1404/03/06	14,380	14,380	14,380	14,030	0.43	50	1M	18B
1404/03/05	14,330	14,330	14,330	13,970	0.36	40	1M	17B
1404/03/04	14,270	14,270	14,270	13,920	0.43	75	1M	19B
1404/03/03	14,050	14,050	14,050	13,860	1.54	121	5M	66B
1404/02/31	13,940	13,940	13,940	13,650	0.81	91	2M	34B
1404/02/30	13,860	13,860	13,860	13,540	0.59	93	2M	25B
1404/02/29	13,680	13,680	13,680	13,460	1.28	133	4M	54B
1404/02/28	13,630	13,630	13,630	13,290	0.38	63	1M	17B
1404/02/27	13,520	13,520	13,520	13,240	0.84	111	3M	35B
1404/02/24	13,350	13,350	13,350	13,130	1.23	130	4M	52B
1404/02/23	13,120	13,120	13,120	12,970	1.81	178	6M	76B
1403/09/10	12,420	12,420	12,420	12,740	(0.47)	161	1M	18B
1403/09/07	12,800	12,800	12,990	12,800	(2.96)	1,340	18M	231B
1403/09/06	13,840	13,040	13,840	13,190	(1.86)	1,549	14M	185B
1403/09/05	13,210	13,080	13,440	13,440	2.99	1,239	13M	175B
1403/09/04	13,080	12,700	13,080	13,050	2.76	1,794	18M	229B
1403/09/03	12,650	12,380	12,740	12,700	2.67	1,254	22M	283B
1403/08/30	12,370	12,300	12,370	12,370	3.00	1,413	50M	620B
1403/08/29	12,280	12,280	12,280	12,010	0.67	87	2M	29B
1403/08/28	11,930	11,930	11,930	11,930	2.93	275	11M	125B
1403/08/23	11,550	11,480	11,810	11,590	0.26	732	7M	77B
1403/08/22	11,560	11,500	11,820	11,560	0.09	374	3M	30B
1403/08/21	11,810	11,520	11,810	11,550	0.70	397	4M	46B
1403/08/20	11,400	11,220	11,480	11,470	2.87	549	14M	159B
1403/08/19	11,080	11,080	11,190	11,150	2.58	411	10M	109B
1403/08/16	10,590	10,590	11,000	10,870	(0.37)	773	3M	33B
1403/08/15	11,160	10,860	11,160	10,910	0.65	242	3M	30B
1403/08/14	10,710	10,710	11,060	10,840	0.93	347	4M	43B
1403/08/13	10,960	10,620	10,960	10,740	0.85	560	6M	67B
1403/08/12	10,910	10,910	10,910	10,650	0.47	90	2M	20B
1403/08/09	10,810	10,810	10,810	10,600	0.95	148	4M	42B
1403/08/08	10,700	10,700	10,700	10,500	1.06	182	4M	44B
1403/08/07	10,700	10,700	10,700	10,390	0.0	14	21K	230M
1403/08/06	10,660	10,660	10,660	10,390	0.39	47	1M	14B
1403/08/05	10,650	10,650	10,650	10,350	0.10	22	205K	2B
1403/08/02	10,590	10,320	10,610	10,340	0.29	270	2M	22B
1403/08/01	10,560	10,420	10,560	10,310	0.49	181	2M	23B
1403/07/30	10,220	10,120	10,500	10,260	0.10	122	1M	12B
1403/07/29	10,530	10,020	10,530	10,250	(0.1)	401	446K	5B
1403/07/28	10,250	10,230	10,550	10,260	0.10	114	595K	6B
1403/07/25	10,500	10,300	10,500	10,250	0.49	159	2M	20B
1403/07/24	10,430	10,050	10,430	10,200	0.0	242	480K	5B
1403/07/23	10,390	10,170	10,390	10,200	0.0	185	2M	18B
1403/07/22	10,370	10,140	10,480	10,200	0.20	264	2M	23B
1403/07/21	10,160	10,160	10,650	10,180	(2.77)	2,409	12M	122B
1403/07/18	10,470	10,470	10,670	10,470	(0.95)	663	24M	250B
1403/07/09	12,930	12,930	12,930	12,820	0.08	24	484K	6B
1403/07/08	12,860	12,860	12,860	12,810	0.55	148	6M	74B
1403/07/07	12,790	12,790	12,790	12,740	0.55	181	5M	66B
1403/07/04	13,030	13,030	13,030	12,670	0.08	19	347K	5B
1403/07/03	13,030	13,030	13,030	12,660	0.0	16	28K	369M
1403/06/28	12,660	12,490	12,760	12,660	2.18	254	7M	95B
1403/06/27	12,400	12,400	12,740	12,390	0.16	45	606K	8B
1403/06/26	12,310	12,310	12,670	12,370	0.0	43	229K	3B
1403/06/25	12,690	12,360	12,710	12,370	0.24	98	1M	17B
1403/06/24	12,540	12,080	12,660	12,340	0.33	150	1M	16B
1403/06/21	12,080	12,000	12,630	12,300	0.08	99	1M	17B
1403/06/20	12,200	11,970	12,670	12,290	(0.32)	295	3M	32B
1403/06/19	12,590	12,380	12,670	12,330	0.16	98	1M	13B
1403/06/18	12,300	12,300	12,640	12,310	0.08	215	853K	11B
1403/06/17	12,610	12,350	12,630	12,300	0.24	80	862K	11B
1403/06/13	12,500	12,470	12,500	12,270	0.08	90	310K	4B
1403/06/11	12,490	12,490	12,490	12,260	0.08	56	557K	7B
1403/06/10	12,450	12,450	12,450	12,250	0.33	47	2M	21B
1403/06/07	12,430	12,330	12,430	12,210	0.16	205	1M	14B
1403/06/06	12,410	12,210	12,420	12,190	0.08	87	302K	4B
1403/06/05	12,410	12,220	12,410	12,180	0.08	56	612K	8B
1403/06/03	12,400	12,350	12,400	12,170	0.08	59	545K	7B
1403/05/31	12,380	12,270	12,380	12,160	0.16	91	861K	11B
1403/05/30	12,250	12,250	12,360	12,140	0.17	70	950K	12B
1403/05/29	12,330	12,180	12,330	12,120	0.25	55	1M	17B
1403/05/28	12,180	12,150	12,300	12,090	0.25	61	1M	16B
1403/05/27	12,140	12,000	12,140	12,060	1.26	181	6M	79B
1403/05/24	11,830	11,830	12,020	11,910	0.0	32	440K	5B
1403/05/23	11,910	11,870	12,000	11,910	0.0	77	227K	3B
1403/05/22	12,010	11,930	12,010	11,910	0.08	92	1M	14B
1403/05/21	12,000	12,000	12,000	11,900	0.08	54	581K	7B
1403/05/20	11,990	11,990	11,990	11,890	0.08	57	990K	12B
1403/05/16	11,990	11,780	12,000	11,880	(0.08)	1,255	2M	25B
1403/05/15	11,990	11,770	11,990	11,890	0.08	397	2M	19B
1403/05/14	11,760	11,760	11,980	11,880	0.08	96	2M	20B
1403/05/13	12,010	11,440	12,150	11,870	(2.38)	1,689	6M	66B
1403/05/10	12,100	11,700	12,100	12,160	(0.57)	697	2M	22B
1403/05/09	12,460	11,740	12,690	12,230	0.0	119	1M	18B
1403/05/08	12,210	12,160	12,500	12,230	0.0	88	338K	4B
1403/05/06	12,360	12,250	12,700	12,230	0.41	140	2M	21B
1403/05/03	12,630	12,340	12,630	12,180	0.50	106	1M	17B
1403/05/02	12,020	11,620	12,700	12,120	0.50	121	2M	21B
1403/05/01	11,960	11,960	12,590	12,060	(5.19)	1,094	10M	117B
1403/04/31	12,490	12,170	13,100	12,720	(1.7)	612	6M	76B
1403/04/30	12,960	12,500	12,960	12,940	(0.15)	58	973K	12B
1403/04/24	12,890	12,560	13,130	12,960	0.70	520	11M	141B
1403/04/23	13,530	12,380	13,530	12,870	(0.08)	400	3M	38B
1403/04/20	13,080	12,800	13,080	12,880	0.39	485	5M	68B
1403/04/19	12,980	12,600	13,360	12,830	1.74	891	10M	128B
1403/04/18	12,610	12,500	12,610	12,610	5.97	578	16M	205B
1403/04/17	12,510	12,510	12,510	11,900	0.76	63	1M	17B
1403/04/16	12,430	12,430	12,430	11,810	0.68	49	1M	14B
1403/04/13	11,980	11,370	12,070	11,730	2.99	427	10M	122B
1403/04/12	11,540	11,370	11,980	11,390	0.44	136	1M	16B
1403/04/11	11,250	11,250	11,540	11,340	0.0	48	417K	5B
1403/04/10	11,600	11,320	11,940	11,340	0.09	88	504K	6B
1403/04/09	11,450	11,450	11,940	11,330	0.53	94	1M	13B
1403/04/06	11,460	11,450	11,460	11,270	0.27	98	1M	15B
1403/04/04	11,440	11,360	11,440	11,240	0.18	75	1M	12B
1403/04/03	11,370	11,370	11,370	11,220	0.63	118	3M	39B
1403/04/02	11,000	11,000	11,350	11,150	0.18	53	755K	9B
1403/03/30	11,330	11,320	11,330	11,130	0.18	75	925K	10B
1403/03/29	11,100	11,000	11,310	11,110	0.18	87	936K	11B
1403/03/27	11,000	10,870	11,310	11,090	0.0	87	497K	6B
1403/03/26	11,300	10,970	11,300	11,090	0.0	190	347K	4B
1403/03/23	11,200	11,100	11,300	11,090	0.09	54	505K	6B
1403/03/22	11,270	10,920	11,280	11,080	0.18	151	1M	12B
1403/03/21	11,260	10,840	11,260	11,060	0.18	109	1M	13B
1403/03/07	20,930	20,930	21,140	21,080	(1.26)	235	3M	63B
1403/03/06	21,820	21,000	21,820	21,350	(0.33)	494	901K	19B
1403/03/05	21,850	21,150	21,850	21,420	(0.74)	667	2M	40B
1403/03/01	21,070	21,070	21,930	21,580	0.37	271	2M	41B
1403/02/30	22,780	20,820	22,780	21,500	(0.92)	1,198	5M	110B
1403/02/29	21,750	21,230	21,950	21,700	(0.23)	171	725K	16B
1403/02/26	22,790	20,720	22,790	21,750	0.05	155	764K	17B
1403/02/25	21,530	21,120	22,000	21,740	(1.81)	1,761	3M	65B
1403/02/24	23,140	21,750	23,140	22,140	(3.28)	698	3M	68B
1403/02/23	23,100	22,720	23,150	22,890	0.04	79	238K	5B
1403/02/22	22,890	22,510	23,160	22,880	(0.04)	116	755K	17B
1403/02/19	22,870	22,530	23,380	22,890	0.09	174	799K	18B
1403/02/18	22,900	22,180	22,900	22,870	(0.13)	268	303K	7B
1403/02/17	22,880	22,280	23,010	22,900	(0.48)	648	2M	36B
1403/02/16	22,460	22,460	23,790	23,010	(0.22)	231	595K	13B
1403/02/12	23,440	22,930	24,000	23,060	0.09	228	922K	21B
1403/02/11	23,050	22,710	23,400	23,040	(0.09)	176	492K	11B
1403/02/10	22,480	22,400	23,290	23,060	0.0	280	889K	21B
1403/02/09	23,380	22,670	23,380	23,060	(0.04)	165	128K	3B
1403/02/08	23,440	22,730	23,440	23,070	(0.17)	127	667K	15B
1403/02/05	23,120	22,850	23,120	23,110	(0.04)	173	404K	9B
1403/02/04	23,500	23,000	23,500	23,120	(0.04)	217	779K	18B
1403/02/03	23,350	23,010	23,790	23,130	0.0	113	1M	25B
1403/02/02	23,560	22,880	24,250	23,130	0.09	178	516K	12B
1403/02/01	22,850	22,850	23,560	23,110	2.99	222	3M	63B
1403/01/29	22,200	22,200	22,440	22,440	0.99	204	5M	106B
1403/01/28	22,010	22,010	22,450	22,220	(0.04)	98	927K	21B
1403/01/27	21,910	21,910	22,320	22,230	0.59	150	3M	62B
1403/01/26	21,910	21,910	21,910	22,100	(0.14)	31	691K	15B
1403/01/25	21,820	21,200	22,320	22,130	(0.36)	289	1M	26B
1403/01/21	21,640	21,640	22,550	22,210	0.18	117	789K	18B
1403/01/20	21,930	21,920	22,450	22,170	(0.05)	263	1M	31B
1403/01/19	22,220	21,930	22,790	22,180	(0.18)	501	1M	23B
1403/01/18	23,000	21,780	23,100	22,220	(0.13)	192	667K	15B
1403/01/15	22,800	22,190	23,000	22,250	0.18	125	1M	28B
1403/01/14	21,400	21,400	22,430	22,210	(0.27)	203	2M	38B
1403/01/11	22,690	22,230	22,690	22,270	0.04	82	407K	9B
1403/01/08	22,700	22,200	22,700	22,260	0.0	92	285K	6B
1403/01/07	22,350	22,280	22,790	22,260	0.0	56	100K	2B
1403/01/06	23,290	22,280	23,300	22,260	0.04	80	227K	5B
1403/01/05	22,570	21,900	23,200	22,250	0.23	156	688K	15B
1402/12/28	21,790	21,260	22,560	22,200	3.30	375	5M	119B
1402/12/27	21,680	21,240	21,700	21,490	(0.09)	197	1M	25B
1402/12/26	21,350	21,000	21,850	21,510	0.05	235	952K	20B
1402/12/23	21,500	21,310	21,850	21,500	0.05	138	323K	7B
1402/12/22	21,350	21,290	21,950	21,490	0.05	199	699K	15B
1402/12/21	21,890	20,830	21,890	21,480	(0.42)	502	2M	43B
1402/12/20	21,650	21,220	21,810	21,570	3.35	1,071	7M	150B
1402/12/19	20,870	20,860	20,870	20,870	4.98	285	8M	168B
1402/12/14	18,960	18,960	19,900	19,880	4.85	570	10M	198B
1402/12/13	18,610	18,610	19,390	18,960	0.11	140	803K	15B
1402/12/12	18,950	18,560	19,360	18,940	0.0	174	641K	12B
1402/12/09	19,030	18,480	19,030	18,940	(0.37)	220	2M	28B
1402/12/08	18,560	18,490	19,100	19,010	(0.05)	157	489K	9B
1402/12/07	19,070	18,510	19,070	19,020	(0.05)	115	289K	5B
1402/12/05	19,380	18,670	19,380	19,030	0.0	51	265K	5B
1402/12/02	19,250	18,610	19,350	19,030	(0.05)	113	285K	5B
1402/12/01	19,340	18,650	19,340	19,040	(0.05)	108	392K	7B
1402/11/30	19,550	18,680	19,550	19,050	(0.05)	259	556K	11B
1402/11/29	18,910	18,900	19,620	19,060	0.11	64	214K	4B
1402/11/28	18,700	18,700	19,380	19,040	(0.05)	140	430K	8B
1402/11/25	19,630	18,790	19,640	19,050	0.11	266	1M	21B
1402/11/24	19,250	18,980	19,500	19,030	0.21	210	2M	31B
1402/11/23	19,250	18,670	19,250	18,990	0.05	126	2M	29B
1402/11/21	19,370	18,700	19,370	18,980	0.0	133	527K	10B
1402/11/18	19,380	18,750	19,380	18,980	0.05	275	2M	39B
1402/11/17	19,010	18,650	19,290	18,970	(0.05)	293	922K	17B
1402/11/16	18,610	18,610	19,030	18,980	(0.05)	220	662K	12B
1402/11/15	19,050	18,800	19,050	18,990	0.0	182	1M	21B
1402/11/14	18,950	18,740	19,110	18,990	0.26	200	4M	83B
1402/11/11	18,600	18,590	19,000	18,940	(0.32)	186	1M	24B
1402/11/10	18,800	18,650	19,000	19,000	(0.16)	122	1M	26B
1402/11/09	19,150	18,950	19,150	19,030	(0.16)	227	3M	51B
1402/11/08	19,160	18,970	19,200	19,060	(0.52)	194	3M	60B
1402/11/02	19,220	18,610	19,220	19,160	(0.42)	191	1M	23B
1402/11/01	18,960	18,880	19,270	19,240	(0.52)	130	1M	27B
1402/10/30	19,420	19,020	19,430	19,340	(0.1)	253	888K	17B
1402/10/27	19,250	19,200	19,410	19,360	(0.1)	206	2M	39B
1402/10/26	19,390	19,160	19,400	19,380	(0.1)	125	582K	11B
1402/10/25	19,500	19,290	19,500	19,400	0.0	95	297K	6B
1402/10/24	19,300	19,200	19,500	19,400	0.0	227	2M	36B
1402/10/23	19,570	19,170	19,570	19,400	(0.05)	246	654K	13B
1402/10/20	19,150	19,150	19,550	19,410	0.0	204	440K	9B
1402/10/19	19,200	19,200	19,540	19,410	0.05	128	673K	13B
1402/10/18	19,010	19,010	19,660	19,400	(0.15)	206	937K	18B
1402/10/17	19,150	19,150	19,490	19,430	(0.1)	182	997K	19B
1402/10/16	19,100	19,040	19,530	19,450	(0.05)	113	280K	5B
1402/10/13	19,550	19,170	19,610	19,460	0.0	245	983K	19B
1402/10/12	19,680	19,200	19,680	19,460	(0.05)	170	296K	6B
1402/10/11	19,640	19,170	19,640	19,470	(0.1)	538	1M	28B
1402/10/10	19,700	19,280	19,700	19,490	(0.1)	186	1M	20B
1402/10/09	19,200	19,200	19,900	19,510	0.0	96	442K	9B
1402/10/06	19,190	19,110	19,790	19,510	(0.15)	316	2M	35B
1402/10/05	19,120	19,110	19,610	19,540	(0.36)	359	2M	37B
1402/10/04	19,440	19,200	19,750	19,610	(0.56)	586	2M	43B
1402/10/03	20,250	19,040	20,250	19,720	(0.45)	451	2M	43B
1402/10/02	19,800	19,500	20,450	19,810	0.41	589	3M	50B
1402/09/29	19,550	19,000	19,750	19,730	4.89	942	11M	222B
1402/09/28	18,100	18,090	18,840	18,810	4.79	453	9M	170B
1402/09/27	18,090	17,860	18,240	17,950	0.22	349	1M	23B
1402/09/25	18,090	17,880	18,180	17,910	0.06	506	2M	29B
1402/09/22	17,770	17,760	18,190	17,900	0.06	451	2M	28B
1402/09/21	17,970	17,710	18,200	17,890	0.17	536	2M	38B
1402/09/20	17,700	17,660	17,970	17,860	(0.06)	408	3M	53B
1402/09/19	17,680	17,660	18,000	17,870	(0.11)	243	792K	14B
1402/09/18	18,000	17,780	18,070	17,890	(0.11)	196	2M	29B
1402/09/15	17,750	17,700	17,990	17,910	(0.33)	257	2M	34B
1402/09/14	18,010	17,760	18,140	17,970	(0.17)	352	2M	32B
1402/09/13	18,110	17,870	18,160	18,000	(0.17)	254	2M	37B
1402/09/12	18,000	17,640	18,080	18,030	(0.28)	426	955K	17B
1402/09/11	17,790	17,750	18,140	18,080	(0.28)	304	1M	21B
1402/09/08	17,920	17,740	18,150	18,130	(0.22)	243	816K	15B
1402/09/07	18,220	17,750	18,220	18,170	(0.16)	271	699K	13B
1402/09/06	17,930	17,630	18,300	18,200	(0.55)	562	2M	38B
1402/09/05	18,360	17,810	18,360	18,300	(0.44)	525	1M	24B
1402/09/04	18,480	17,900	18,480	18,380	(0.33)	286	815K	15B
1402/09/01	18,460	18,100	18,460	18,440	(0.27)	162	935K	17B
1402/08/30	18,070	18,070	18,510	18,490	(0.11)	201	559K	10B
1402/08/29	17,980	17,980	18,620	18,510	(0.32)	283	933K	17B
1402/08/28	18,780	17,980	18,780	18,570	(0.96)	481	2M	33B
1402/08/27	18,560	18,320	18,800	18,750	(0.21)	180	685K	13B
1402/08/24	18,280	18,270	18,810	18,790	(0.05)	140	333K	6B
1402/08/23	18,690	18,550	18,740	18,800	0.0	51	126K	2B
1402/08/21	18,940	18,660	18,940	18,800	0.0	64	267K	5B
1402/08/20	19,000	18,760	19,000	18,800	0.0	83	272K	5B
1402/08/17	18,800	18,700	19,250	18,800	0.05	68	256K	5B
1402/08/16	18,940	18,700	18,960	18,790	0.0	122	455K	9B
1402/08/15	18,800	18,410	18,890	18,790	(0.05)	132	289K	5B
1402/08/14	18,800	18,640	18,980	18,800	0.0	55	139K	3B
1402/08/13	18,990	18,550	19,000	18,800	(0.05)	99	438K	8B
1402/08/10	18,880	18,300	18,880	18,810	(0.05)	270	602K	11B
1402/08/09	18,850	18,440	18,850	18,820	(0.11)	99	292K	5B
1402/08/08	18,450	18,440	18,950	18,840	0.0	80	458K	9B
1402/08/07	18,700	18,030	18,890	18,840	(0.11)	341	809K	15B
1402/08/06	18,630	17,990	18,630	18,860	(0.37)	128	427K	8B
1402/08/03	18,370	18,370	18,900	18,930	(0.05)	85	173K	3B
1402/08/02	18,760	18,760	19,490	18,940	0.0	65	185K	4B
1402/08/01	19,390	18,720	19,390	18,940	0.32	201	2M	30B
1402/07/30	18,520	18,500	19,150	18,880	(0.05)	143	252K	5B
1402/07/29	18,500	18,500	19,290	18,890	0.0	38	140K	3B
1402/07/26	18,300	18,150	19,080	18,890	(0.05)	155	339K	6B
1402/07/25	19,000	18,800	19,190	18,900	0.0	99	259K	5B
1402/07/24	19,400	19,000	19,400	18,900	0.05	46	244K	5B
1402/07/23	18,930	18,370	18,930	18,890	(0.16)	224	469K	9B
1402/07/22	19,010	18,320	19,010	18,920	(0.05)	58	122K	2B
1402/07/19	18,640	18,640	19,110	18,930	0.0	32	48K	907M
1402/07/18	18,450	18,450	19,000	18,930	0.0	70	204K	4B
1402/07/17	18,200	18,200	18,760	18,930	(0.11)	104	255K	5B
1402/07/16	18,790	18,280	18,790	18,950	(0.42)	203	752K	14B
1402/07/15	18,830	18,780	19,000	19,030	0.0	92	123K	2B
1402/07/12	19,000	18,890	19,050	19,030	0.0	66	219K	4B
1402/07/10	18,900	18,900	19,110	19,030	0.0	67	436K	8B
1402/07/09	18,780	18,780	19,100	19,030	(0.05)	171	646K	12B
1402/07/08	19,500	18,950	19,500	19,040	0.0	99	464K	9B
1402/07/05	19,330	18,950	19,330	19,040	0.0	143	679K	13B
1402/07/04	18,800	18,720	19,370	19,040	0.0	91	531K	10B
1402/07/03	19,350	18,800	19,350	19,040	0.0	82	291K	6B
1402/07/01	19,010	18,700	19,480	19,040	0.11	98	377K	7B
1402/06/29	18,640	18,350	19,250	19,020	(0.16)	189	795K	15B
1402/06/28	19,120	18,460	19,120	19,050	(0.21)	304	795K	15B
1402/06/27	19,050	18,770	19,290	19,090	(0.05)	210	439K	8B
1402/06/26	19,400	19,000	19,500	19,100	0.0	154	340K	6B
1402/06/22	19,800	18,760	19,800	19,100	0.05	88	273K	5B
1402/06/21	19,880	18,710	19,880	19,090	0.16	230	1M	22B
1402/06/20	19,390	19,390	19,690	19,060	0.63	288	1M	22B
1402/06/19	18,470	18,460	19,270	18,940	3.16	466	4M	75B
1402/06/18	18,600	18,360	18,900	18,360	0.11	115	313K	6B
1402/06/14	18,400	18,400	18,900	18,340	0.27	158	952K	18B
1402/06/13	18,800	18,240	18,800	18,290	0.22	198	1M	27B
1402/06/12	18,150	17,700	18,540	18,250	0.50	181	3M	50B
1402/06/11	18,400	18,250	18,520	18,160	0.11	109	548K	10B
1402/06/08	18,000	18,000	18,740	18,140	0.17	124	430K	8B
1402/06/07	18,510	18,250	18,600	18,110	0.06	129	228K	4B
1402/06/06	18,250	18,200	18,550	18,100	0.28	149	938K	17B
1402/06/05	17,940	17,930	18,400	18,050	0.11	231	1M	25B
1402/06/04	18,330	17,900	18,390	18,030	0.06	355	2M	42B
1402/06/01	17,720	17,380	18,200	18,020	(0.06)	305	500K	9B
1402/05/31	18,000	17,290	18,000	18,030	(0.39)	199	777K	14B
1402/05/30	17,900	17,700	18,110	18,100	(0.39)	309	2M	34B
1402/05/29	18,190	17,900	18,190	18,170	(0.11)	102	526K	9B
1402/05/28	18,000	17,750	18,150	18,190	(0.49)	236	1M	21B
1402/05/25	18,550	17,850	18,550	18,280	(0.11)	103	681K	12B
1402/05/24	18,100	18,000	18,400	18,300	(0.44)	177	1M	26B
1402/05/23	18,460	18,050	18,460	18,380	(0.05)	202	2M	29B
1402/05/22	18,200	18,000	18,650	18,390	(0.11)	247	1M	20B
1402/05/21	18,900	17,910	18,900	18,410	(0.43)	354	1M	19B
1402/05/18	19,040	18,420	19,040	18,490	0.05	179	2M	31B
1402/05/17	18,510	18,480	18,840	18,480	0.05	138	979K	18B
1402/05/16	18,840	18,400	18,840	18,470	0.11	230	2M	38B
1402/05/15	18,450	18,220	18,890	18,450	0.0	272	532K	10B
1402/05/14	19,340	18,400	19,340	18,450	0.16	274	1M	19B
1402/04/26	22,410	21,720	22,410	21,720	(4.99)	441	8M	180B
1402/04/25	23,280	22,610	23,380	22,860	(3.95)	403	15M	353B
1402/04/24	24,840	23,450	24,840	23,800	0.0	111	332K	8B
1402/04/21	24,160	23,780	24,210	23,800	(4.91)	277	4M	96B
1402/04/20	24,320	24,230	25,160	25,030	(0.6)	376	886K	22B
1402/04/19	24,950	24,260	25,130	25,180	(0.98)	307	1M	33B
1402/04/18	25,120	24,630	25,450	25,430	(0.97)	503	1M	32B
1402/04/17	25,710	25,090	25,710	25,680	(0.19)	212	406K	10B
1402/04/12	25,270	25,040	25,700	25,730	(0.31)	237	647K	16B
1402/04/11	25,060	25,060	25,880	25,810	(0.12)	179	381K	10B
1402/04/10	25,150	24,950	25,890	25,840	(0.19)	232	543K	14B
1402/04/07	24,810	24,810	25,880	25,890	(0.58)	307	904K	23B
1402/04/06	27,000	25,250	27,000	26,040	(1.99)	1,031	2M	60B
1402/04/05	25,810	25,720	26,750	26,570	4.28	871	7M	179B
1402/04/04	25,020	25,020	25,480	25,480	4.99	328	7M	170B
1402/04/03	24,420	24,100	25,090	24,270	0.54	248	706K	18B
1402/03/31	24,490	24,060	24,500	24,140	0.04	87	305K	7B
1402/03/30	24,050	24,050	24,910	24,130	0.08	114	714K	17B
1402/03/29	24,130	23,730	24,300	24,110	(0.08)	157	602K	14B
1402/03/28	23,450	23,450	24,300	24,130	(0.29)	228	887K	21B
1402/03/27	24,490	23,910	24,490	24,200	0.0	129	241K	6B
1402/03/24	23,870	23,870	24,350	24,200	0.0	115	363K	9B
1402/03/23	23,550	23,410	24,250	24,200	(0.08)	204	380K	9B
1402/03/22	23,980	23,350	23,980	24,220	(1.26)	184	1M	29B
1402/03/21	24,510	23,930	24,510	24,530	(0.45)	365	892K	22B
1402/03/20	24,550	23,610	24,550	24,640	(0.85)	204	1M	28B
1402/03/17	25,000	24,550	25,000	24,850	(0.08)	289	1M	32B
1402/03/16	24,570	24,570	25,650	24,870	0.44	265	2M	41B
1402/03/13	25,190	24,610	25,190	24,760	0.16	206	731K	18B
1402/03/10	24,470	24,240	25,100	24,720	(0.04)	166	822K	20B
1402/03/09	24,380	24,380	24,990	24,730	(0.04)	127	399K	10B
1402/03/08	24,310	24,310	25,190	24,740	(0.04)	212	730K	18B
1402/03/07	25,100	23,810	25,100	24,750	(0.72)	325	1M	24B
1402/03/06	24,670	24,600	25,300	24,930	(0.16)	310	924K	23B
1402/03/03	24,510	24,510	25,170	24,970	(1.19)	463	4M	99B
1402/03/02	25,690	24,760	26,000	25,270	0.08	808	4M	98B
1402/03/01	25,500	25,110	25,700	25,250	0.48	631	6M	159B
1402/02/31	25,640	24,920	25,640	25,130	0.32	279	1M	32B
1402/02/30	24,760	24,760	25,720	25,050	0.20	315	1M	28B
1402/02/27	24,810	24,710	25,380	25,000	(0.6)	518	2M	60B
1402/02/25	25,340	24,730	25,400	25,150	(0.75)	931	3M	87B
1402/02/24	26,000	25,260	26,000	25,340	0.20	414	2M	60B
1402/02/23	25,270	24,210	25,500	25,290	(0.16)	414	1M	36B
1402/02/20	25,310	25,310	26,000	25,330	(4.92)	595	8M	198B
1402/02/19	25,330	25,330	27,950	26,640	0.08	234	714K	19B
1402/02/18	27,150	26,600	27,150	26,620	(4.89)	480	4M	112B
1402/02/17	28,260	27,230	28,480	27,990	(1.24)	895	2M	61B
1402/02/16	27,810	27,700	28,800	28,340	(0.53)	516	1M	37B
1402/02/13	29,000	27,690	29,000	28,490	(0.11)	315	1M	40B
1402/02/12	28,340	28,340	28,920	28,520	0.64	339	2M	56B
1402/02/11	28,500	27,630	28,880	28,340	(0.56)	449	5M	149B
1402/02/10	29,080	28,050	29,790	28,500	(1.25)	1,426	4M	116B
1402/02/09	28,110	28,040	29,360	28,860	0.28	380	2M	66B
1402/02/06	28,670	28,190	29,200	28,780	(0.45)	586	2M	45B
1402/02/05	29,730	28,000	29,730	28,910	0.14	280	862K	25B
1402/02/04	29,880	28,780	29,880	28,870	0.35	311	995K	29B
1402/01/30	29,360	28,270	29,470	28,770	1.84	442	4M	112B
1402/01/29	27,300	27,300	29,130	28,250	0.64	331	986K	28B
1402/01/28	28,780	27,960	28,800	28,070	0.14	315	1M	39B
1402/01/27	29,250	27,450	29,250	28,030	0.21	502	2M	47B
1402/01/26	27,800	27,800	28,090	27,970	4.52	429	3M	96B
1402/01/22	26,450	25,980	27,640	26,760	1.44	501	2M	48B
1402/01/21	26,300	25,250	26,510	26,380	4.48	1,271	6M	163B
1402/01/20	25,180	25,170	25,250	25,250	4.99	598	4M	112B
1402/01/19	23,090	22,480	24,150	24,050	4.57	589	6M	144B
1402/01/16	22,900	22,230	23,300	23,000	(0.22)	984	2M	56B
1402/01/15	23,440	22,840	23,900	23,050	0.26	278	3M	73B
1402/01/14	23,300	22,450	23,450	22,990	0.66	282	2M	52B
1402/01/09	22,710	22,710	23,450	22,840	0.31	275	769K	18B
1402/01/08	22,420	22,410	23,290	22,770	0.04	324	1M	25B
1402/01/07	22,670	22,160	23,510	22,760	(0.31)	1,062	2M	48B
1402/01/06	23,810	21,710	23,810	22,830	0.09	692	913K	21B
1402/01/05	23,850	22,700	23,850	22,810	0.40	191	500K	12B
1401/12/28	23,540	22,600	23,650	22,720	0.84	266	864K	20B
1401/12/27	23,090	22,720	23,170	22,530	2.08	156	2M	45B
1401/12/24	21,450	21,450	23,000	22,070	0.32	224	768K	17B
1401/12/23	21,420	21,420	22,350	22,000	(0.05)	371	1M	25B
1401/12/22	21,990	21,270	22,500	22,010	(0.36)	606	1M	27B
1401/12/21	21,550	21,240	22,230	22,090	(1.16)	303	2M	33B
1401/12/20	22,300	21,800	22,840	22,350	(0.58)	1,692	3M	65B
1401/12/16	23,070	22,210	23,090	22,480	0.22	1,132	5M	104B
1401/12/15	22,060	22,060	22,900	22,430	0.04	135	651K	15B
1401/12/14	22,130	21,820	23,150	22,420	0.0	220	637K	14B
1401/12/13	22,290	21,810	22,610	22,420	(0.09)	177	1M	33B
1401/12/10	22,570	22,280	23,000	22,440	0.22	354	997K	23B
1401/12/09	21,520	20,800	22,590	22,390	4.04	1,087	5M	116B
1401/12/08	21,660	20,610	21,700	21,520	(0.05)	448	2M	40B
1401/12/07	21,550	20,900	21,550	21,530	4.87	533	12M	269B
1401/12/06	20,520	20,500	20,530	20,530	4.96	264	8M	167B
1401/12/03	19,520	19,070	20,500	19,560	(0.96)	855	5M	96B
1401/12/02	20,210	19,800	20,220	19,750	2.54	210	3M	57B
1401/12/01	18,740	18,740	19,670	19,260	2.77	298	3M	67B
1401/11/30	19,080	18,350	19,080	18,740	(0.58)	667	3M	53B
1401/11/26	18,650	18,370	18,920	18,850	(0.58)	528	2M	29B
1401/11/25	18,970	18,700	19,140	18,960	(0.05)	177	400K	8B
1401/11/24	19,570	18,740	19,570	18,970	(0.26)	251	2M	36B
1401/11/23	18,900	18,700	19,150	19,020	(0.31)	595	2M	40B
1401/11/19	19,400	18,800	19,640	19,080	(0.1)	421	1M	20B
1401/11/18	19,070	18,760	19,420	19,100	(0.05)	170	918K	17B
1401/11/17	18,720	18,690	19,290	19,110	(0.98)	637	2M	45B
1401/11/16	20,150	18,860	20,150	19,300	(0.41)	921	2M	33B
1401/11/12	19,940	19,010	19,940	19,380	(0.05)	192	938K	18B
1401/11/11	19,700	19,280	20,240	19,390	0.52	203	1M	25B
1401/11/10	18,530	18,530	19,690	19,290	0.16	248	1M	27B
1401/11/09	19,620	19,260	19,710	19,260	(4.98)	422	6M	120B
1401/11/08	20,650	19,610	20,650	20,270	(1.75)	1,059	4M	81B
1401/11/05	21,330	20,080	21,330	20,630	(1.81)	906	3M	54B
1401/11/04	21,050	20,810	21,050	21,010	(0.1)	313	2M	34B
1401/11/03	21,060	20,910	21,440	21,030	(0.05)	311	1M	30B
1401/11/02	21,000	20,710	21,430	21,040	(0.14)	480	3M	53B
1401/11/01	21,050	20,580	21,460	21,070	(2.63)	1,310	3M	70B
1401/10/28	21,400	21,230	21,810	21,640	(0.82)	1,102	3M	66B
1401/10/27	22,000	21,620	22,190	21,820	(0.05)	606	2M	45B
1401/10/26	21,640	21,400	22,480	21,830	0.0	665	4M	77B
1401/10/24	21,900	21,430	22,580	21,830	0.46	695	3M	59B
1401/10/21	22,500	21,420	22,500	21,730	0.32	389	5M	103B
1401/10/20	22,630	21,640	22,630	21,660	0.37	390	1M	23B
1401/10/19	22,000	21,140	22,150	21,580	2.23	828	3M	68B
1401/10/18	20,170	20,170	21,140	21,110	4.82	422	8M	160B
1401/10/17	20,880	20,290	20,880	20,140	0.30	201	893K	18B
1401/10/14	19,980	19,530	20,340	20,080	(0.1)	272	5M	94B
1401/10/13	20,260	19,630	20,260	20,100	(0.64)	612	2M	45B
1401/10/12	20,200	20,200	20,800	20,230	0.45	248	1M	25B
1401/10/11	19,590	19,590	20,580	20,140	(0.79)	461	3M	50B
1401/10/10	20,990	19,550	20,990	20,300	(0.15)	471	4M	77B
1401/10/07	20,000	20,000	20,350	20,330	4.85	486	7M	147B
1401/10/05	20,300	19,510	20,300	19,390	0.15	219	415K	8B
1401/10/04	19,300	19,260	19,870	19,360	2.00	308	3M	50B
1401/10/03	18,900	18,610	19,620	18,980	1.55	387	2M	46B
1401/09/30	18,890	18,420	19,150	18,690	(0.05)	145	364K	7B
1401/09/29	18,410	18,300	18,940	18,700	(0.05)	166	803K	15B
1401/09/28	19,220	18,430	19,220	18,710	0.43	286	3M	65B
1401/09/27	19,250	18,640	19,250	18,630	1.25	281	2M	45B
1401/09/26	19,150	18,520	19,150	18,400	0.49	231	1M	26B
1401/09/23	18,710	18,210	18,710	18,310	2.69	374	4M	77B
1401/09/22	17,590	17,360	18,350	17,830	2.00	1,161	28M	491B
1401/09/21	17,010	17,010	17,550	17,480	1.16	413	6M	103B
1401/09/20	16,840	16,840	17,450	17,280	0.12	142	1M	19B
1401/09/19	16,830	16,810	17,290	17,260	(0.35)	245	2M	31B
1401/09/16	17,390	17,000	17,390	17,320	(0.17)	214	2M	43B
1401/09/15	17,540	17,100	17,540	17,350	(0.17)	269	3M	47B
1401/09/14	17,390	17,130	17,450	17,380	0.0	243	2M	39B
1401/09/13	17,100	17,100	17,500	17,380	(0.06)	151	581K	10B
1401/09/12	17,110	17,110	17,630	17,390	(0.06)	172	1M	25B
1401/09/09	17,220	17,220	17,550	17,400	0.0	129	968K	17B
1401/09/08	17,760	17,100	17,760	17,400	(0.06)	265	2M	40B
1401/09/07	17,450	17,000	17,710	17,410	(0.06)	310	2M	40B
1401/09/06	17,010	16,900	17,890	17,420	(0.23)	426	3M	50B
1401/09/05	17,360	17,090	17,770	17,460	(0.11)	332	1M	18B
1401/09/02	17,700	17,490	17,910	17,480	0.29	193	875K	16B
1401/09/01	17,300	17,300	17,900	17,430	0.35	276	1M	23B
1401/08/30	17,990	17,400	17,990	17,370	0.40	210	1M	24B
1401/08/29	17,910	17,300	17,910	17,300	0.29	197	763K	13B
1401/08/28	17,980	16,500	17,980	17,250	(0.17)	280	1M	22B
1401/08/25	17,500	17,200	17,810	17,280	0.52	293	1M	25B
1401/08/24	16,860	16,800	17,430	17,190	3.49	435	5M	94B
1401/08/23	16,600	16,510	16,900	16,610	0.61	377	3M	47B
1401/08/22	17,100	16,000	17,100	16,510	0.12	187	1M	20B
1401/08/21	17,000	16,500	17,000	16,490	0.67	256	2M	35B
1401/08/18	16,600	15,950	16,990	16,380	0.68	418	2M	37B
1401/08/17	15,970	15,970	16,280	16,270	4.90	717	16M	253B
1401/08/16	15,440	15,000	15,650	15,510	4.02	313	6M	95B
1401/08/15	14,950	14,830	15,350	14,910	1.64	350	3M	52B
1401/08/14	14,490	14,130	14,810	14,670	3.97	450	6M	89B
1401/08/11	14,380	14,090	14,400	14,110	0.21	210	1M	20B
1401/08/10	14,110	14,100	14,370	14,080	0.43	271	2M	27B
1401/08/09	13,990	13,990	14,300	14,020	0.29	272	2M	26B
1401/08/08	13,830	13,720	14,250	13,980	1.08	452	5M	66B
1401/08/07	14,070	13,500	14,070	13,830	0.14	373	5M	71B
1401/08/04	13,550	13,410	13,790	13,810	(0.79)	286	2M	28B
1401/08/03	13,920	13,600	14,190	13,920	(0.36)	329	1M	18B
1401/08/02	13,800	13,600	14,000	13,970	(0.21)	239	1M	18B
1401/08/01	13,700	13,540	14,100	14,000	(0.5)	530	4M	54B
1401/07/30	14,100	13,830	14,180	14,070	(0.21)	250	1M	18B
1401/07/27	14,150	13,720	14,220	14,100	(0.14)	242	1M	14B
1401/07/26	14,130	13,940	14,250	14,120	0.0	200	745K	10B
1401/07/25	13,720	13,720	14,100	14,120	(0.14)	224	837K	12B
1401/07/24	13,850	13,820	14,100	14,140	(0.35)	213	1M	14B
1401/07/23	14,400	13,830	14,400	14,190	(0.7)	431	2M	30B
1401/07/20	14,520	14,030	14,530	14,290	(0.21)	453	2M	26B
1401/07/19	14,270	14,200	14,330	14,320	4.91	894	8M	119B
1401/07/18	13,320	13,320	13,890	13,650	(0.22)	630	4M	58B
1401/07/17	14,180	13,480	14,180	13,680	(3.53)	1,161	12M	161B
1401/07/16	14,260	14,090	14,490	14,180	(4.38)	2,784	37M	523B
1401/07/12	14,830	14,830	14,830	14,830	(5.0)	303	9M	130B
1401/07/11	15,460	15,460	15,460	15,610	(4.06)	159	5M	74B
1401/07/10	16,020	16,020	16,020	16,270	(3.5)	133	4M	67B
1401/04/26	20,810	20,650	21,860	21,210	(0.05)	1,456	9M	183B
1401/04/25	21,700	20,900	21,700	21,220	(1.99)	757	3M	71B
1401/04/22	21,800	21,350	22,400	21,650	(0.55)	749	4M	80B
1401/04/21	21,600	21,260	21,990	21,770	(0.09)	775	3M	66B
1401/04/20	22,000	21,520	22,150	21,790	(0.86)	760	4M	81B
1401/04/18	22,360	21,550	22,360	21,980	(0.77)	910	5M	113B
1401/04/15	22,210	21,990	22,870	22,150	(4.28)	1,243	5M	114B
1401/04/14	22,980	22,250	23,480	23,140	0.70	1,314	6M	128B
1401/04/13	22,700	22,700	23,190	22,980	3.65	1,190	6M	142B
1401/04/12	21,220	21,220	22,310	22,170	4.33	1,264	8M	167B
1401/04/11	21,280	20,830	21,630	21,250	(0.14)	933	3M	71B
1401/04/08	20,670	20,250	21,310	21,280	4.83	1,454	18M	380B
1401/04/07	19,710	19,710	20,650	20,300	2.22	714	7M	133B
1401/04/06	19,330	19,330	20,190	19,860	0.05	525	3M	52B
1401/04/05	20,000	19,580	20,270	19,850	(0.7)	423	3M	51B
1401/04/04	20,020	19,920	20,360	19,990	(1.82)	744	5M	105B
1401/04/01	20,450	19,950	20,850	20,360	(2.77)	841	5M	109B
1401/03/31	21,270	20,580	21,350	20,940	(1.13)	1,166	6M	120B
1401/03/30	21,100	20,820	21,580	21,180	1.05	1,073	7M	157B
1401/03/29	20,220	20,220	21,270	20,960	1.60	1,401	8M	170B
1401/03/28	21,590	20,110	21,590	20,630	(2.0)	1,752	9M	182B
1401/03/25	20,950	20,330	21,140	21,050	4.52	2,245	16M	343B
1401/03/24	19,970	19,700	20,460	20,140	3.34	1,575	14M	275B
1401/03/23	18,700	18,560	19,630	19,490	4.22	1,361	14M	264B
1401/03/22	18,590	18,500	18,970	18,700	(0.32)	976	8M	154B
1401/03/21	18,900	18,510	18,980	18,760	(0.85)	1,101	6M	109B
1401/03/18	18,700	18,360	19,150	18,920	1.07	2,497	17M	318B
1401/03/17	18,950	18,500	19,150	18,720	1.63	2,309	13M	241B
1401/03/16	18,670	17,810	19,000	18,420	16.95	4,892	59M	1T
1401/02/25	16,000	15,380	16,100	15,750	1.48	777	5M	83B
1401/02/24	15,590	15,060	15,650	15,520	4.09	1,246	13M	203B
1401/02/21	14,910	14,560	14,910	14,910	5.00	2,001	23M	340B
1401/02/20	14,200	14,200	14,200	14,200	4.95	718	24M	344B
1401/02/19	13,530	13,530	13,530	13,530	4.97	273	9M	128B
1401/02/18	13,060	13,060	13,060	12,890	3.62	146	6M	73B
1401/01/31	12,800	12,610	12,990	12,440	0.48	350	1M	14B
1401/01/30	12,290	12,140	12,540	12,380	3.60	627	6M	74B
1401/01/29	12,410	12,110	12,420	11,950	1.01	286	2M	27B
1401/01/28	12,000	11,840	12,310	11,830	0.85	291	2M	23B
1401/01/27	12,230	11,790	12,250	11,730	0.51	251	1M	14B
1401/01/24	11,770	11,770	12,000	11,670	0.17	145	975K	12B
1401/01/23	11,780	11,770	12,110	11,650	0.34	151	927K	11B
1401/01/22	11,990	11,670	11,990	11,610	0.17	132	617K	7B
1401/01/21	11,590	11,590	12,000	11,590	0.26	176	892K	11B
1401/01/20	11,690	11,550	12,080	11,560	0.17	109	387K	5B
1401/01/17	11,690	11,480	11,840	11,540	0.09	155	634K	7B
1401/01/16	11,820	11,350	11,820	11,530	0.0	135	316K	4B
1401/01/15	11,850	11,610	12,050	11,530	0.44	199	871K	10B
1401/01/14	11,530	11,040	11,850	11,480	1.68	242	3M	32B
1401/01/10	11,780	11,420	11,780	11,290	0.44	210	1M	14B
1401/01/09	11,050	10,930	11,250	11,240	(0.09)	119	448K	5B
1401/01/08	11,250	10,930	11,460	11,250	0.0	299	1M	13B
1401/01/07	11,250	10,950	11,460	11,250	0.0	145	629K	7B
1401/01/06	11,400	11,370	11,730	11,250	0.36	123	863K	10B
1400/12/28	11,520	11,060	11,570	11,210	1.72	283	3M	32B
1400/12/25	10,800	10,800	11,020	11,020	4.95	503	11M	121B
1400/12/24	10,750	10,450	10,800	10,500	0.86	291	8M	81B
1400/12/23	10,370	10,270	10,690	10,410	0.19	125	832K	9B
1400/12/22	10,390	10,260	10,520	10,390	0.0	165	707K	7B
1400/12/21	10,480	10,250	10,490	10,390	0.0	200	1M	14B
1400/12/18	10,800	10,190	10,800	10,390	(0.1)	190	933K	10B
1400/12/17	10,850	10,400	10,850	10,400	0.0	129	288K	3B
1400/12/16	10,550	10,410	10,860	10,400	0.48	302	1M	11B
1400/12/15	10,300	10,230	10,770	10,350	0.49	779	12M	122B
1400/12/14	10,350	10,180	10,350	10,300	0.0	218	877K	9B
1400/12/11	10,010	9,980	10,200	10,300	0.0	63	133K	1B
1400/12/09	10,040	9,980	10,300	10,300	(0.1)	118	411K	4B
1400/12/08	10,000	9,990	10,150	10,310	0.0	39	128K	1B
1400/12/07	10,460	10,120	10,460	10,310	0.0	103	504K	5B
1400/12/04	10,070	10,070	10,300	10,310	0.0	73	165K	2B
1400/12/03	10,350	10,120	10,350	10,310	0.0	148	417K	4B
1400/12/02	10,090	10,090	10,370	10,310	0.0	125	237K	2B
1400/12/01	10,310	10,160	10,560	10,310	0.0	75	292K	3B
1400/11/30	10,300	10,300	10,640	10,310	0.10	63	188K	2B
1400/11/27	10,620	10,490	10,730	10,300	0.19	107	508K	5B
1400/11/25	10,420	10,320	10,620	10,280	0.10	90	501K	5B
1400/11/24	10,400	10,170	10,400	10,270	0.0	124	627K	6B
1400/11/23	10,600	10,070	10,600	10,270	0.0	182	314K	3B
1400/11/20	9,980	9,980	10,480	10,270	0.20	149	958K	10B
1400/11/19	10,390	10,290	10,450	10,250	0.10	77	595K	6B
1400/11/18	10,310	10,210	10,430	10,240	0.10	129	458K	5B
1400/11/17	10,360	9,920	10,460	10,230	0.20	103	2M	23B
1400/11/16	10,270	10,110	10,520	10,210	0.39	160	2M	22B
1400/11/13	10,370	10,310	10,400	10,170	0.10	85	598K	6B
1400/11/12	10,300	10,280	10,400	10,160	0.10	56	458K	5B
1400/11/11	10,380	10,130	10,380	10,150	0.20	118	2M	20B
1400/11/10	10,500	10,220	10,500	10,130	0.40	189	1M	14B
1400/11/09	10,280	10,070	10,430	10,090	0.30	98	731K	8B
1400/11/06	10,030	9,900	10,250	10,060	0.30	189	4M	41B
1400/11/05	10,190	9,730	10,750	10,030	(2.05)	296	5M	45B
1400/11/04	10,540	9,820	10,540	10,240	(0.87)	351	3M	27B
1400/11/03	10,230	10,100	10,230	10,330	(2.82)	129	4M	44B
1400/11/02	10,730	10,230	10,730	10,630	(1.21)	215	2M	22B
1400/10/29	10,480	10,280	10,690	10,760	(0.55)	186	1M	12B
1400/10/28	10,320	10,320	10,340	10,820	(0.37)	72	548K	6B
1400/10/25	10,770	10,380	11,190	10,860	(0.55)	286	1M	16B
1400/10/22	10,650	10,400	10,650	10,920	(0.18)	93	289K	3B
1400/10/21	10,960	10,440	10,960	10,940	(0.36)	146	784K	8B
1400/10/20	10,670	10,550	10,890	10,980	(0.36)	150	765K	8B
1400/10/19	11,090	10,530	11,090	11,020	(0.54)	483	1M	13B
1400/10/18	10,980	10,700	11,090	11,080	(0.18)	187	894K	10B
1400/10/15	11,130	10,750	11,210	11,100	(0.36)	198	1M	11B
1400/10/14	10,850	10,740	11,130	11,140	(0.09)	104	227K	2B
1400/10/13	11,200	10,900	11,210	11,150	(0.54)	166	3M	28B
1400/10/12	10,990	10,900	11,240	11,210	(0.18)	120	1M	12B
1400/10/11	11,170	10,990	11,170	11,230	(0.18)	114	699K	8B
1400/10/08	10,990	10,980	11,760	11,250	0.45	246	2M	27B
1400/10/07	11,060	11,010	11,380	11,200	(0.09)	136	527K	6B
1400/10/06	11,560	11,130	11,560	11,210	0.09	117	340K	4B
1400/10/05	11,670	11,280	11,670	11,200	0.09	43	156K	2B
1400/09/30	11,160	11,080	11,570	11,190	0.27	195	1M	16B
1400/09/29	10,740	10,740	11,490	11,160	0.0	224	2M	19B
1400/09/28	10,800	10,760	10,900	11,160	0.0	49	124K	1B
1400/09/27	11,170	10,890	11,280	11,160	(0.09)	231	1M	12B
1400/09/24	11,190	10,760	11,260	11,170	(0.18)	242	950K	10B
1400/09/23	11,300	10,670	11,300	11,190	(0.09)	112	434K	5B
1400/09/22	11,480	10,720	11,480	11,200	(0.18)	153	661K	7B
1400/09/21	11,430	10,870	11,430	11,220	(0.27)	135	1M	12B
1400/09/20	11,580	11,210	11,580	11,250	0.09	200	957K	11B
1400/09/17	11,390	11,060	11,500	11,240	0.36	350	2M	21B
1400/09/16	11,390	10,840	11,510	11,200	0.0	383	3M	37B
1400/09/15	11,520	10,830	11,520	11,200	0.09	341	1M	16B
1400/09/14	10,680	10,670	11,400	11,190	(0.09)	230	947K	11B
1400/09/13	10,690	10,690	11,020	11,200	(0.44)	198	830K	9B
1400/09/10	11,180	10,720	11,180	11,250	(0.27)	144	603K	7B
1400/09/09	11,230	10,800	11,230	11,280	(0.18)	95	376K	4B
1400/09/08	11,050	10,860	11,270	11,300	(0.79)	303	2M	21B
1400/09/07	11,400	11,030	11,400	11,390	(0.09)	208	765K	9B
1400/09/06	11,460	10,860	11,670	11,400	(0.26)	253	1M	17B
1400/09/03	11,900	11,080	11,900	11,430	0.18	155	904K	11B
1400/09/02	11,840	11,110	11,840	11,410	0.26	235	1M	16B
1400/09/01	11,380	10,980	11,790	11,380	0.53	536	4M	42B
1400/08/30	11,360	10,870	11,360	11,320	(1.05)	481	2M	22B
1400/08/29	11,190	11,000	11,700	11,440	(1.12)	520	3M	35B
1400/08/26	11,370	11,370	11,940	11,570	(3.26)	1,211	6M	69B
1400/08/25	11,610	11,580	11,790	11,960	(1.81)	300	3M	34B
1400/08/24	12,250	11,620	12,250	12,180	(0.41)	228	725K	8B
1400/08/23	12,010	12,000	12,330	12,230	(0.08)	148	569K	7B
1400/08/22	12,250	12,190	12,440	12,240	(0.08)	187	2M	23B
1400/08/19	12,310	11,630	12,540	12,250	0.08	206	977K	12B
1400/08/18	12,600	12,260	12,600	12,240	0.08	159	584K	7B
1400/08/17	12,350	12,190	12,640	12,230	0.25	326	1M	17B
1400/08/16	12,650	12,050	12,650	12,200	1.24	505	3M	36B
1400/08/15	12,330	12,330	12,940	12,050	2.55	519	3M	35B
1400/07/27	32,500	32,500	33,880	33,240	0.33	644	3M	110B
1400/07/26	34,590	32,230	34,590	33,130	(2.33)	490	2M	68B
1400/07/25	34,300	31,950	35,000	33,920	0.86	715	3M	87B
1400/07/24	33,730	32,030	34,240	33,630	1.02	551	2M	64B
1400/07/21	32,970	31,970	34,470	33,290	(1.04)	335	946K	31B
1400/07/20	33,620	32,550	33,900	33,640	(1.81)	307	1M	41B
1400/07/19	35,000	33,790	35,000	34,260	(0.17)	555	2M	57B
1400/07/18	33,600	32,820	35,300	34,320	0.35	929	3M	100B
1400/07/17	32,900	32,900	34,350	34,200	4.52	1,155	5M	159B
1400/07/14	32,600	31,500	32,760	32,720	4.87	923	10M	326B
1400/07/12	30,900	30,010	31,910	31,200	(0.48)	406	1M	38B
1400/07/11	31,230	30,900	32,400	31,350	0.48	274	691K	22B
1400/07/10	31,660	30,870	32,140	31,200	0.71	295	756K	24B
1400/07/07	30,800	30,800	31,680	30,980	0.58	284	871K	27B
1400/07/06	31,950	30,580	31,950	30,800	0.23	281	608K	19B
1400/07/04	31,470	30,300	31,470	30,730	0.13	241	477K	15B
1400/07/03	30,520	30,100	31,540	30,690	0.85	531	2M	46B
1400/06/31	29,280	29,280	31,120	30,430	0.0	564	3M	81B
1400/06/30	31,150	29,240	31,490	30,430	(0.52)	562	1M	38B
1400/06/29	29,200	28,980	30,640	30,590	4.80	739	7M	225B
1400/06/28	29,630	28,260	29,910	29,190	(1.85)	212	1M	31B
1400/06/27	29,680	28,800	30,760	29,740	(0.8)	548	2M	58B
1400/06/24	30,310	29,110	30,530	29,980	1.52	561	5M	164B
1400/06/23	29,330	29,300	30,400	29,530	1.27	522	4M	124B
1400/06/22	28,990	27,820	29,800	29,160	(0.41)	284	2M	47B
1400/06/21	30,600	29,100	30,600	29,280	0.34	662	5M	138B
1400/06/20	29,050	28,660	30,380	29,180	0.79	394	767K	23B
1400/06/17	28,500	28,490	29,350	28,950	(0.31)	368	2M	51B
1400/06/16	28,510	28,250	29,610	29,040	(0.92)	455	1M	36B
1400/06/15	29,290	28,500	30,130	29,310	(1.31)	501	3M	76B
1400/06/14	30,000	29,510	30,240	29,700	0.34	482	2M	53B
1400/06/13	28,750	28,150	30,160	29,600	2.74	693	3M	87B
1400/06/10	27,700	27,700	29,200	28,810	0.17	318	1M	34B
1400/06/09	27,800	27,600	29,100	28,760	(0.72)	392	987K	28B
1400/06/08	28,610	28,590	30,670	28,970	(3.72)	628	4M	107B
1400/06/07	29,700	29,200	30,650	30,090	(1.83)	807	6M	168B
1400/06/06	30,720	29,790	31,620	30,650	(1.54)	906	2M	57B
1400/06/03	30,660	30,010	31,890	31,130	(0.03)	982	2M	70B
1400/06/02	31,150	30,230	31,230	31,140	4.67	900	4M	116B
1400/06/01	29,780	28,870	29,990	29,750	4.13	546	5M	135B
1400/05/31	28,540	27,770	28,580	28,570	4.96	1,064	11M	315B
1400/05/24	26,940	25,350	27,360	27,220	4.45	597	8M	211B
1400/05/23	25,750	25,300	26,600	26,060	(0.76)	355	1M	32B
1400/05/20	25,660	25,500	26,710	26,260	0.34	617	1M	39B
1400/05/19	26,300	25,850	26,630	26,170	2.27	407	3M	66B
1400/05/18	25,230	25,170	26,240	25,590	1.67	446	1M	38B
1400/05/17	24,410	24,200	25,910	25,170	0.48	241	720K	18B
1400/05/16	24,300	24,300	26,020	25,050	1.05	599	1M	27B
1400/05/13	23,530	23,210	24,890	24,790	4.56	468	5M	122B
1400/05/12	23,520	23,180	23,760	23,710	(0.13)	181	494K	12B
1400/05/11	24,000	23,080	24,070	23,740	(0.17)	140	298K	7B
1400/05/10	23,850	23,350	24,400	23,780	(2.06)	384	2M	54B
1400/05/09	24,100	23,480	24,380	24,280	(0.82)	309	1M	36B
1400/05/06	24,800	23,570	24,800	24,480	(0.29)	198	437K	11B
1400/05/05	25,440	23,550	25,440	24,550	(0.28)	254	650K	16B
1400/05/04	24,800	23,700	24,800	24,620	(0.12)	73	284K	7B
1400/04/26	26,200	26,090	26,890	26,650	0.83	604	3M	83B
1400/04/23	26,730	25,550	26,970	26,430	(0.04)	243	366K	10B
1400/04/22	25,310	25,310	26,600	26,440	(0.49)	313	602K	16B
1400/04/21	27,180	25,790	27,500	26,570	(2.1)	619	1M	38B
1400/04/20	27,200	27,000	28,140	27,140	0.56	539	2M	42B
1400/04/19	26,730	26,400	27,700	26,990	2.27	1,059	4M	107B
1400/04/16	26,070	25,970	26,400	26,390	4.93	832	9M	228B
1400/04/15	25,250	24,680	26,000	25,150	0.44	177	720K	18B
1400/04/14	25,290	24,750	25,500	25,040	(0.08)	224	1M	32B
1400/04/13	25,180	24,700	25,210	25,060	(0.36)	198	1M	26B
1400/04/12	25,180	25,120	25,400	25,150	0.16	224	714K	18B
1400/04/09	25,580	25,070	25,770	25,110	0.24	234	715K	18B
1400/04/08	25,460	24,190	25,460	25,050	(0.04)	210	659K	16B
1400/04/07	25,040	24,070	25,700	25,060	0.08	241	730K	18B
1400/04/06	24,450	23,890	25,060	25,040	4.90	379	5M	116B
1400/04/05	23,890	22,980	23,890	23,870	4.88	226	4M	95B
1400/04/02	22,160	21,730	22,800	22,760	4.79	321	4M	91B
1400/04/01	22,350	21,500	22,350	21,720	0.28	244	5M	105B
1400/03/31	21,310	21,310	22,330	21,660	0.09	156	202K	4B
1400/03/30	21,300	21,240	22,170	21,640	0.05	90	186K	4B
1400/03/29	21,640	21,080	21,900	21,630	(0.05)	124	232K	5B
1400/03/26	21,690	21,150	21,690	21,640	(0.05)	76	72K	2B
1400/03/25	21,320	21,200	21,890	21,650	(0.09)	145	213K	5B
1400/03/24	21,700	21,190	22,260	21,670	0.0	126	125K	3B
1400/03/23	21,580	21,000	22,500	21,670	0.18	207	534K	12B
1400/03/22	21,620	21,600	22,400	21,630	0.14	141	206K	5B
1400/03/19	22,110	21,400	22,110	21,600	0.14	117	274K	6B
1400/03/18	22,070	21,450	22,190	21,570	0.0	177	473K	10B
1400/03/17	22,000	21,560	22,000	21,570	0.05	117	203K	4B
1400/03/12	22,000	21,350	22,120	21,560	0.14	164	334K	7B
1400/03/11	22,100	20,900	22,170	21,530	0.14	208	451K	10B
1400/03/10	22,480	21,000	22,480	21,500	0.14	131	199K	4B
1400/03/09	21,890	21,600	22,350	21,470	0.85	149	609K	13B
1400/03/08	21,650	21,500	21,820	21,290	0.33	161	434K	9B
1400/03/05	21,520	20,850	21,520	21,220	0.0	174	406K	9B
1400/03/04	21,220	21,040	21,650	21,220	0.0	172	265K	6B
1400/03/03	20,710	20,660	21,400	21,220	(0.14)	133	266K	6B
1400/03/02	20,620	20,620	21,000	21,250	(2.07)	189	1M	23B
1400/03/01	21,670	20,830	22,350	21,700	(1.0)	181	640K	13B
1400/02/29	22,400	21,330	22,400	21,920	0.0	127	196K	4B
1400/02/28	22,560	21,700	22,560	21,920	0.09	177	310K	7B
1400/02/27	22,020	21,900	22,600	21,900	0.60	361	750K	17B
1400/02/26	22,040	21,660	22,600	21,770	0.83	364	870K	19B
1400/02/25	22,120	21,500	22,460	21,590	0.79	344	917K	20B
1400/02/22	22,620	21,480	22,620	21,420	0.37	294	664K	14B
1400/02/21	21,390	21,110	22,230	21,340	1.72	322	1M	24B
1400/02/20	21,130	20,880	21,610	20,980	0.24	297	568K	12B
1400/02/19	20,430	20,420	21,450	20,930	0.05	309	585K	12B
1400/02/18	20,390	20,350	22,000	20,920	(0.24)	210	488K	10B
1400/02/15	20,370	20,370	21,200	20,970	(0.1)	157	814K	17B
1400/02/13	20,530	20,520	20,940	20,990	(0.76)	92	653K	13B
1400/02/12	20,980	20,750	21,390	21,150	(1.12)	138	1M	23B
1400/02/11	21,230	20,940	21,300	21,390	(0.88)	133	798K	17B
1400/02/08	21,710	21,040	21,710	21,580	(0.28)	100	370K	8B
1400/02/07	21,200	21,050	21,710	21,640	(0.28)	172	509K	11B
1400/02/06	21,550	21,530	21,940	21,700	(2.21)	190	2M	42B
1400/02/05	21,720	21,720	22,720	22,190	(0.89)	128	907K	20B
1400/02/04	21,960	21,910	22,000	22,390	(0.84)	136	754K	17B
1400/02/01	21,950	21,940	23,000	22,580	(0.13)	159	359K	8B
1400/01/31	22,210	22,210	23,200	22,610	(0.22)	225	624K	14B
1400/01/30	22,400	22,400	22,850	22,660	(0.83)	84	1M	25B
1400/01/29	22,540	22,540	22,540	22,850	(0.65)	43	825K	19B
1400/01/28	22,750	22,660	22,760	23,000	(0.52)	128	660K	15B
1400/01/25	23,140	22,670	24,470	23,120	(0.04)	333	1M	35B
1400/01/24	22,790	22,780	23,450	23,130	(0.47)	232	812K	19B
1400/01/23	22,930	22,930	23,490	23,240	(0.64)	127	860K	20B
1400/01/22	23,050	23,050	23,140	23,390	(0.55)	117	714K	16B
1400/01/21	23,150	23,140	23,460	23,520	(0.38)	74	520K	12B
1400/01/18	23,400	23,200	23,670	23,610	(0.25)	112	337K	8B
1400/01/17	23,710	23,220	23,920	23,670	(0.08)	205	433K	10B
1400/01/16	23,420	23,370	23,890	23,690	(0.63)	174	850K	20B
1400/01/15	23,550	23,500	23,620	23,840	(0.54)	179	740K	17B
1400/01/14	24,880	23,700	24,880	23,970	(0.04)	187	243K	6B
1400/01/11	23,970	23,970	25,300	23,980	0.29	194	304K	7B
1400/01/10	23,720	23,700	24,650	23,910	0.21	167	406K	10B
1400/01/08	24,170	24,120	24,460	23,860	0.25	184	330K	8B
1400/01/07	23,880	23,880	24,280	23,800	0.13	191	244K	6B
1399/12/27	24,300	23,700	24,300	23,770	0.72	238	868K	21B
1399/12/26	24,040	23,600	24,260	23,600	0.68	246	781K	19B
1399/12/25	24,250	23,450	24,250	23,440	0.82	290	756K	18B
1399/12/24	23,790	23,340	24,170	23,250	1.09	371	784K	19B
1399/12/23	23,150	22,750	23,580	23,000	1.37	414	1M	31B
1399/12/20	22,850	22,270	23,300	22,690	0.18	381	540K	12B
1399/12/19	22,660	22,390	22,980	22,650	0.0	306	897K	20B
1399/12/18	22,300	22,300	22,810	22,650	0.0	279	603K	14B
1399/12/17	22,350	22,240	22,980	22,650	(0.09)	386	585K	13B
1399/12/16	22,530	22,290	23,080	22,670	(0.31)	566	855K	19B
1399/12/13	22,320	22,300	23,470	22,740	(0.04)	660	2M	42B
1399/12/12	22,370	22,370	22,950	22,750	(0.31)	194	427K	10B
1399/12/11	22,580	22,580	23,230	22,820	(0.95)	340	1M	34B
1399/12/10	22,700	22,700	22,700	23,040	(0.52)	34	654K	15B
1399/12/09	22,820	22,820	23,300	23,160	(0.52)	154	701K	16B
1399/12/06	23,850	22,850	23,850	23,280	(0.13)	220	205K	5B
1399/12/05	22,920	22,920	23,420	23,310	(0.3)	242	446K	10B
1399/12/04	23,020	23,020	23,050	23,380	(0.43)	137	575K	13B
1399/12/03	23,890	23,120	23,890	23,480	(0.47)	227	617K	14B
1399/12/02	23,500	23,280	23,980	23,590	(0.67)	288	999K	23B
1399/11/29	23,840	23,370	24,150	23,750	(0.38)	331	595K	14B
1399/11/28	24,000	23,410	24,500	23,840	(0.17)	351	571K	14B
1399/11/27	23,830	23,450	24,520	23,880	0.25	357	808K	19B
1399/11/26	24,000	23,540	24,390	23,820	0.34	374	1M	26B
1399/11/25	23,950	23,640	24,400	23,740	0.51	434	780K	19B
1399/11/21	24,260	23,320	24,260	23,620	(0.21)	445	921K	22B
1399/11/20	23,700	23,270	24,480	23,670	0.77	475	2M	47B
1399/11/19	23,230	23,020	24,390	23,490	1.12	805	3M	72B
1399/11/18	23,230	23,230	23,810	23,230	(4.99)	319	3M	63B
1399/11/15	23,810	23,810	23,810	24,450	(2.43)	97	1M	30B
1399/11/14	25,360	24,570	25,360	25,060	(0.04)	21	57K	1B
1399/11/13	24,570	24,050	25,600	25,070	(0.36)	334	581K	14B
1399/11/12	26,750	24,350	26,750	25,160	(1.83)	435	2M	41B
1399/11/11	26,060	25,350	26,080	25,630	3.18	624	2M	57B
1399/11/08	23,910	23,870	26,370	24,840	(1.11)	765	5M	126B
1399/11/07	24,750	24,230	26,280	25,120	(1.49)	370	1M	31B
1399/11/06	24,860	24,490	25,500	25,500	(1.05)	420	768K	19B
1399/11/05	27,220	24,890	27,220	25,770	(1.64)	541	2M	43B
1399/11/04	25,500	25,500	26,750	26,200	0.38	578	1M	31B
1399/11/01	26,000	25,510	26,820	26,100	(0.5)	550	1M	27B
1399/10/30	26,000	26,000	27,900	26,230	(4.13)	714	3M	88B
1399/10/29	26,260	26,260	26,260	27,360	(1.01)	58	532K	14B
1399/10/27	27,500	26,670	27,500	27,640	(1.53)	202	844K	23B
1399/10/24	27,300	27,000	28,700	28,070	(0.67)	528	2M	42B
1399/10/23	28,270	27,210	28,330	28,260	(1.33)	523	1M	28B
1399/10/22	28,240	27,800	29,700	28,640	0.39	714	2M	55B
1399/10/21	28,600	28,010	29,000	28,530	(0.8)	709	1M	34B
1399/10/20	28,860	27,680	29,410	28,760	2.68	916	2M	61B
1399/10/17	28,270	26,720	29,000	28,010	(0.39)	966	3M	94B
1399/10/16	28,210	27,380	28,600	28,120	(0.25)	494	840K	24B
1399/10/15	28,550	27,900	29,190	28,190	0.21	401	521K	15B
1399/10/14	27,170	27,170	28,600	28,130	0.07	508	1M	31B
1399/10/13	27,700	27,300	28,420	28,110	(0.39)	509	726K	20B
1399/10/10	28,300	27,200	29,300	28,220	1.04	818	2M	68B
1399/10/09	27,520	27,200	28,850	27,930	(0.53)	633	1M	33B
1399/10/08	28,250	27,420	28,500	28,080	(0.11)	588	870K	24B
1399/10/07	28,520	27,650	29,990	28,110	(3.4)	1,122	3M	90B
1399/10/06	29,990	28,720	29,990	29,100	1.32	1,024	1M	40B
1399/10/03	28,100	27,690	29,190	28,720	3.31	1,202	3M	77B
1399/10/02	27,540	27,100	28,490	27,800	(0.11)	628	993K	28B
1399/10/01	27,660	27,330	28,450	27,830	(0.25)	528	1M	32B
1399/09/30	28,680	27,450	28,970	27,900	0.25	537	1M	40B
1399/09/29	28,880	27,270	28,880	27,830	0.14	684	2M	50B
1399/09/26	27,610	26,960	28,700	27,790	0.76	791	1M	36B
1399/09/25	27,660	27,560	28,200	27,580	(4.93)	656	4M	98B
1399/09/24	29,900	28,590	30,490	29,010	(3.59)	838	3M	75B
1399/09/23	30,220	29,030	30,500	30,090	(1.51)	797	1M	42B
1399/09/22	31,600	30,220	31,600	30,550	1.06	955	2M	50B
1399/09/19	29,200	29,200	30,630	30,230	1.72	1,285	2M	70B
1399/09/18	29,020	29,000	30,160	29,720	(1.49)	782	2M	53B
1399/09/17	31,000	29,750	31,100	30,170	(3.64)	1,082	4M	122B
1399/09/16	31,000	30,950	31,790	31,310	(0.38)	1,990	3M	86B
1399/09/15	31,000	30,410	32,000	31,430	1.35	909	3M	86B
1399/09/12	29,630	29,630	32,050	31,010	1.57	1,223	5M	140B
1399/09/11	30,480	29,330	31,100	30,530	0.16	1,950	8M	243B
1399/09/10	30,370	29,950	30,490	30,480	4.96	816	10M	307B
1399/09/09	28,630	27,450	29,940	29,040	1.82	681	2M	47B
1399/09/08	27,730	27,730	28,950	28,520	0.46	555	1M	42B
1399/09/05	28,010	27,350	28,800	28,390	(0.42)	450	875K	25B
1399/09/04	29,590	27,950	29,590	28,510	(0.56)	492	1M	35B
1399/09/03	28,230	27,850	28,990	28,670	(0.24)	640	1M	30B
1399/09/02	28,340	28,240	29,980	28,740	(3.3)	651	2M	59B
1399/09/01	30,950	28,100	30,950	29,720	0.51	665	2M	64B
1399/08/28	29,180	28,800	29,590	29,570	4.90	682	5M	145B
1399/08/27	28,970	27,610	29,000	28,190	0.57	318	834K	24B
1399/08/26	27,000	26,540	28,770	28,030	0.36	317	1M	35B
1399/08/25	29,060	28,000	29,160	27,930	0.50	364	638K	18B
1399/08/24	27,310	27,310	28,360	27,790	2.89	454	2M	43B
1399/08/21	27,180	25,910	27,790	27,010	(0.63)	430	1M	36B
1399/08/20	28,890	26,510	29,270	27,180	(2.58)	617	2M	56B
1399/08/19	27,900	27,870	29,330	27,900	(4.88)	331	3M	88B
1399/08/18	28,250	28,250	28,250	29,330	(1.35)	56	704K	20B
1399/08/17	29,500	28,750	30,920	29,730	(1.75)	253	945K	27B
1399/08/14	30,480	29,490	31,350	30,260	1.34	513	2M	50B
1399/08/12	30,080	28,880	30,920	29,860	0.17	612	2M	45B
1399/08/11	30,710	29,040	30,710	29,810	0.03	429	1M	39B
1399/08/10	30,720	29,510	30,720	29,800	1.85	406	2M	52B
1399/08/07	30,970	28,840	31,500	29,260	(3.59)	558	4M	117B
1399/08/06	29,020	28,930	30,070	30,350	(0.33)	95	202K	6B
1399/08/05	30,450	30,450	31,000	30,450	(4.99)	510	6M	192B
1399/08/03	31,250	31,250	31,870	32,050	(2.55)	87	1M	42B
1399/07/30	32,000	31,870	34,230	32,890	(1.94)	384	1M	40B
1399/07/29	32,310	32,310	32,310	33,540	(1.38)	63	723K	23B
1399/07/28	34,010	34,010	34,130	34,010	(4.97)	222	4M	122B
1399/07/27	38,000	35,390	38,000	35,790	(3.92)	808	3M	112B
1399/07/23	37,000	34,410	37,990	37,250	2.87	2,268	10M	388B
1399/07/22	36,500	35,530	36,990	36,210	2.37	1,510	3M	124B
1399/07/21	35,940	34,670	35,990	35,370	2.64	1,289	6M	201B
1399/07/20	34,200	33,900	34,610	34,460	4.52	1,007	5M	159B
1399/07/19	32,900	31,930	33,240	32,970	4.14	902	5M	165B
1399/07/16	32,000	31,000	32,700	31,660	1.60	574	2M	50B
1399/07/15	30,950	30,400	31,300	31,160	4.53	597	3M	80B
1399/07/14	29,350	28,520	30,500	29,810	(0.7)	460	2M	64B
1399/07/13	31,000	28,990	31,690	30,020	(1.61)	660	2M	71B
1399/07/12	30,000	29,800	30,960	30,510	3.46	706	4M	113B
1399/07/09	29,760	28,510	29,770	29,490	3.98	695	3M	91B
1399/07/08	27,200	27,180	29,800	28,360	(0.63)	557	1M	32B
1399/07/07	28,450	28,450	29,950	28,540	(4.68)	392	3M	94B
1399/07/06	31,450	29,240	31,450	29,940	(2.7)	293	1M	43B
1399/07/05	31,570	30,620	32,000	30,770	0.49	442	1M	31B
1399/07/02	31,570	30,720	31,570	30,620	1.83	636	1M	35B
1399/07/01	30,470	28,220	30,470	30,070	3.62	780	3M	76B
1399/06/31	28,950	28,750	30,590	29,020	(4.1)	781	8M	240B
1399/06/30	30,220	30,220	31,850	30,260	(4.87)	853	5M	148B
1399/06/29	32,780	30,380	32,780	31,810	0.19	1,098	3M	92B
1399/06/26	31,750	31,000	31,760	31,750	4.96	1,635	9M	278B
1399/06/25	30,250	30,000	30,250	30,250	5.00	760	4M	124B
1399/06/24	28,000	27,500	28,850	28,810	4.84	584	3M	90B
1399/06/23	27,480	27,000	28,000	27,480	3.04	867	3M	85B
1399/06/22	26,670	26,600	26,670	26,670	5.00	715	4M	106B
1399/06/19	23,550	23,550	25,750	25,400	3.55	843	4M	94B
1399/06/18	24,370	24,310	25,840	24,530	(4.1)	1,199	6M	136B
1399/06/17	25,330	25,290	26,650	25,580	(3.91)	579	5M	130B
1399/06/16	27,550	26,240	27,550	26,620	1.45	831	2M	48B
1399/06/15	25,700	25,600	26,260	26,240	4.92	718	3M	86B
1399/06/12	25,180	24,670	26,470	25,010	(3.66)	1,276	5M	134B
1399/06/11	25,920	25,650	26,870	25,960	(3.82)	1,073	7M	171B
1399/06/10	29,030	26,270	29,030	26,990	(2.39)	1,374	9M	237B
1399/06/05	27,650	27,650	27,650	27,650	4.97	348	5M	144B
1399/06/04	27,600	27,600	27,600	26,340	0.19	30	93K	3B
1399/06/03	26,940	26,250	28,900	26,290	(4.85)	598	8M	204B
1399/06/02	29,000	27,520	29,490	27,630	(4.59)	780	5M	143B
1399/06/01	29,990	28,330	31,190	28,960	(2.69)	783	3M	100B
1399/05/29	30,980	29,660	30,980	29,760	(4.68)	597	4M	108B
1399/05/28	31,600	30,110	31,750	31,220	3.24	1,192	5M	164B
1399/05/27	29,870	29,870	31,160	30,240	1.89	1,031	3M	86B
1399/05/26	30,920	29,390	31,300	29,680	(4.04)	1,310	7M	218B
1399/05/25	31,250	30,920	31,700	30,930	(4.95)	1,106	11M	341B
1399/05/22	34,200	32,230	35,300	32,540	(4.07)	1,095	8M	269B
1399/05/21	33,880	33,880	35,100	33,920	(4.88)	1,097	7M	247B
1399/05/20	37,310	35,100	37,500	35,660	(3.47)	1,929	8M	298B
1399/05/19	36,700	35,600	37,060	36,940	4.65	2,313	8M	313B
1399/05/15	35,900	33,300	36,000	35,300	1.00	1,942	10M	348B
1399/05/14	34,070	33,530	36,170	34,950	(0.96)	2,254	9M	321B
1399/05/13	36,220	35,190	36,450	35,290	(4.72)	1,372	4M	130B
1399/05/12	37,140	35,310	37,140	37,040	4.69	2,068	5M	176B
1399/05/11	35,500	34,020	35,820	35,380	3.69	1,916	3M	110B
1399/05/08	32,970	31,850	34,610	34,120	3.49	2,532	10M	329B
1399/05/07	33,130	31,500	34,470	32,970	(0.42)	2,009	7M	247B
1399/05/06	33,100	32,940	34,300	33,110	(4.5)	2,037	10M	324B
1399/05/05	35,700	33,930	35,700	34,670	(4.57)	1,805	6M	196B
1399/05/04	37,500	34,990	37,500	36,330	(1.36)	1,884	4M	156B
1399/05/01	38,200	35,690	38,200	36,830	(0.91)	1,989	6M	203B
1399/04/31	36,100	34,060	37,540	37,170	3.94	2,949	10M	362B
1399/04/30	36,950	35,600	36,950	35,760	1.65	599	1M	50B
1399/04/24	38,400	36,820	39,900	37,180	(4.05)	2,830	17M	645B
1399/04/23	38,690	38,690	39,880	38,750	(4.84)	1,990	6M	247B
1399/04/22	40,890	38,500	42,000	40,720	0.59	3,174	8M	315B
1399/04/21	40,470	40,470	41,190	40,480	(4.95)	1,740	6M	240B
1399/04/18	42,610	42,530	43,400	42,590	(4.85)	1,562	5M	201B
1399/04/17	46,000	43,540	46,420	44,760	(2.33)	2,851	7M	315B
1399/04/16	46,210	44,520	46,210	45,830	4.14	3,131	7M	327B
1399/04/15	41,990	40,800	44,860	44,010	3.00	2,876	13M	551B
1399/04/14	44,500	41,000	44,500	42,730	0.78	2,527	6M	265B
1399/04/11	42,420	40,430	42,420	42,400	4.95	1,797	14M	590B
1399/04/10	39,980	39,980	40,420	40,400	4.94	2,068	7M	276B
1399/04/09	38,010	37,800	39,780	38,500	(3.22)	1,964	6M	224B
1399/04/08	42,700	39,550	42,700	39,780	(4.44)	2,213	9M	372B
1399/04/07	42,100	41,000	42,600	41,630	1.26	1,670	4M	156B
1399/04/04	40,910	40,910	41,800	41,110	(4.53)	2,533	11M	452B
1399/04/03	44,400	40,350	44,400	43,060	1.60	2,696	6M	246B
1399/04/02	40,130	39,310	43,310	42,380	2.74	2,694	8M	328B
1399/04/01	43,570	40,030	43,990	41,250	(1.79)	3,328	7M	287B
1399/03/31	41,990	40,120	42,070	42,000	4.82	2,526	6M	249B
1399/03/27	39,690	38,420	40,330	40,070	4.32	2,163	6M	253B
1399/03/26	38,200	37,200	38,700	38,410	4.21	3,097	8M	295B
1399/03/25	36,550	34,600	38,140	36,860	1.46	4,388	14M	520B
1399/03/24	37,340	33,800	37,340	36,330	2.14	5,626	22M	816B
1399/03/20	35,837	35,837	35,837	35,570	4.22	184	2M	79B
1399/03/19	32,511	32,511	34,136	34,131	4.98	446	4M	128B
1399/03/18	32,511	32,511	32,511	32,511	5.00	255	3M	85B
1399/03/17	30,963	30,940	30,963	30,963	5.00	535	3M	81B
1399/03/13	28,500	28,301	29,616	29,489	4.55	740	6M	190B
1399/03/12	27,350	26,052	28,508	28,206	3.89	933	6M	156B
1399/03/11	28,259	26,604	28,259	27,151	(3.05)	1,411	7M	184B
1399/03/10	27,900	27,541	28,032	28,004	4.89	1,318	7M	184B
1399/03/07	25,800	25,310	27,012	26,698	3.78	1,487	10M	275B
1399/03/06	26,900	25,303	27,043	25,726	(3.41)	2,095	17M	442B
1399/03/03	25,030	25,019	27,043	26,634	3.41	2,735	19M	512B
1399/02/31	25,380	24,811	25,775	25,756	4.92	1,529	17M	430B
1399/02/30	25,800	24,003	25,800	24,548	(0.94)	1,521	7M	166B
1399/02/29	23,001	23,001	25,245	24,781	3.07	1,923	8M	191B
1399/02/28	22,600	22,175	24,490	24,043	3.08	2,186	13M	313B
1399/02/27	23,670	23,281	23,919	23,324	(4.82)	1,136	6M	142B
1399/02/24	24,319	24,319	25,528	24,506	(4.27)	2,577	13M	315B
1399/02/23	25,900	25,573	26,100	25,598	(4.9)	562	4M	101B
1399/02/22	28,501	26,771	28,588	26,918	(4.47)	1,834	11M	303B
1399/02/21	29,300	27,725	29,499	28,179	(3.44)	2,877	11M	308B
1399/02/20	30,000	28,550	30,005	29,184	12.21	2,448	9M	275B
1399/02/16	27,130	25,759	27,130	26,008	(4.08)	1,187	4M	101B
1399/02/15	26,888	26,883	28,297	27,114	(4.18)	3,065	12M	338B
1399/02/14	28,315	27,100	28,315	28,297	4.93	2,936	13M	370B
1399/02/13	26,967	26,960	26,967	26,967	5.00	2,210	18M	483B
1399/02/10	25,691	25,445	25,691	25,683	4.97	840	4M	114B
1399/02/09	24,200	23,576	24,509	24,468	4.82	485	7M	172B
1399/02/08	22,000	21,910	23,871	23,342	2.67	1,625	10M	227B
1399/02/07	23,601	21,450	23,601	22,735	1.14	2,008	7M	169B
1399/02/06	22,515	22,410	22,515	22,478	4.83	418	3M	57B
1399/02/03	20,701	20,485	21,910	21,443	2.76	1,282	8M	168B
1399/02/02	20,600	20,594	21,196	20,867	1.33	1,011	5M	110B
1399/02/01	19,500	19,500	21,138	20,593	1.52	1,418	6M	127B
1399/01/31	20,975	19,482	20,987	20,284	(1.09)	2,066	8M	159B
1399/01/30	19,876	19,876	20,617	20,507	4.44	1,234	6M	113B
1399/01/27	18,782	18,782	19,721	19,636	4.55	1,213	4M	87B
1399/01/26	18,402	18,391	19,100	18,782	(2.97)	1,440	5M	93B
1399/01/25	20,280	19,245	20,280	19,356	(4.45)	1,577	7M	136B
1399/01/24	20,390	19,470	20,534	20,257	3.58	1,754	8M	159B
1399/01/23	18,889	18,507	19,699	19,557	4.24	1,585	9M	174B
1399/01/20	18,949	18,000	19,200	18,761	1.09	1,878	10M	183B
1399/01/19	18,500	17,888	19,050	18,559	0.58	2,277	8M	152B
1399/01/18	18,695	17,712	18,695	18,452	3.63	2,989	14M	263B
1399/01/17	17,500	17,300	17,957	17,805	4.11	1,401	8M	148B
1399/01/16	16,700	16,502	17,122	17,102	4.88	1,495	16M	282B
1399/01/11	16,318	16,000	16,318	16,307	4.93	2,210	17M	279B
1399/01/10	15,788	15,788	15,788	15,541	3.35	298	2M	37B
1399/01/09	14,970	14,700	15,059	15,037	4.85	1,057	8M	120B
1399/01/06	14,100	13,850	14,429	14,342	4.37	1,034	8M	113B
1399/01/05	14,000	13,380	14,379	13,742	(2.43)	1,228	4M	58B
1398/12/28	13,655	13,655	14,400	14,084	1.69	978	4M	50B
1398/12/27	14,326	13,600	14,326	13,850	(1.68)	808	3M	47B
1398/12/26	13,750	13,750	14,390	14,086	2.54	1,047	5M	65B
1398/12/25	13,500	13,400	14,100	13,737	(2.57)	1,059	5M	75B
1398/12/24	14,212	13,852	14,322	14,099	(3.31)	424	3M	36B
1398/12/21	14,875	14,150	14,957	14,581	(0.48)	1,231	4M	54B
1398/12/20	14,598	14,598	15,176	14,652	(4.65)	1,449	9M	133B
1398/12/19	15,260	15,260	15,260	15,366	(4.34)	316	3M	40B
1398/12/17	16,291	15,618	16,768	16,063	(2.29)	1,763	6M	94B
1398/12/14	16,440	16,400	16,440	16,440	4.99	1,172	9M	140B
1398/12/13	15,660	15,599	15,660	15,658	4.98	886	6M	87B
1398/12/12	14,830	14,550	15,097	14,915	3.73	1,769	11M	167B
1398/12/11	13,850	13,850	14,536	14,379	3.86	1,312	12M	175B
1398/12/10	13,876	13,708	14,033	13,844	(4.05)	1,556	10M	133B
1398/12/07	14,800	14,143	14,800	14,429	(0.59)	1,953	11M	152B
1398/12/06	14,200	14,150	14,759	14,515	3.14	1,954	9M	132B
1398/12/05	14,510	13,986	14,510	14,073	(3.07)	1,729	7M	97B
1398/12/04	14,397	14,001	14,715	14,519	3.60	1,849	7M	100B
1398/12/03	13,634	13,634	14,390	14,015	(2.32)	1,617	8M	114B
1398/11/30	14,554	14,180	14,700	14,348	(1.97)	1,731	5M	68B
1398/11/29	15,000	14,401	15,000	14,636	(1.45)	1,074	3M	50B
1398/11/28	14,980	14,338	15,140	14,851	2.95	2,125	10M	151B
1398/11/27	14,150	13,850	14,605	14,425	3.70	2,442	10M	139B
1398/11/26	14,150	13,700	14,150	13,910	0.94	1,211	5M	67B
1398/11/23	13,600	13,550	14,168	13,781	0.82	1,394	5M	66B
1398/11/21	14,375	13,401	14,375	13,669	(2.99)	1,204	4M	58B
1398/11/20	14,160	13,851	14,201	14,090	0.18	1,263	7M	102B
1398/11/19	14,100	13,600	14,600	14,065	0.64	1,680	7M	104B
1398/11/16	13,902	13,748	14,217	13,975	(1.72)	1,648	7M	101B
1398/11/15	14,490	14,006	14,970	14,219	(3.55)	2,052	12M	177B
1398/11/14	14,498	14,441	14,965	14,743	3.38	1,559	9M	131B
1398/11/13	14,000	13,750	14,890	14,261	(0.13)	2,020	11M	151B
1398/11/12	15,021	14,208	15,035	14,280	(4.51)	3,454	19M	274B
1398/11/08	14,829	14,400	15,021	14,955	4.54	3,877	27M	409B
1398/11/07	14,341	13,700	14,341	14,306	4.74	3,325	43M	620B
1398/11/06	13,659	13,659	13,659	13,659	5.00	609	18M	252B
1398/11/05	13,190	12,700	13,522	13,009	1.01	3,083	31M	410B
1398/11/02	12,698	12,674	13,030	12,879	1.23	1,308	8M	100B
1398/11/01	13,000	12,508	13,080	12,723	1.67	1,636	12M	149B
1398/10/30	12,550	12,210	12,650	12,514	(0.66)	1,449	9M	118B
1398/10/29	12,844	12,233	12,844	12,597	(1.12)	1,189	8M	100B
1398/10/28	12,605	12,479	12,980	12,740	1.73	1,435	6M	79B
1398/10/25	12,398	12,030	12,855	12,523	(0.27)	1,096	4M	55B
1398/10/24	12,936	12,303	13,142	12,557	(1.94)	1,545	8M	100B
1398/10/23	12,501	12,350	12,938	12,806	3.93	1,345	9M	115B
1398/10/22	12,346	12,000	12,346	12,322	4.79	1,150	9M	114B
1398/10/21	11,759	11,759	11,759	11,759	1.99	85	3M	30B
1398/10/18	11,529	11,529	11,529	11,529	(2.0)	511	10M	115B
1398/10/17	12,005	11,602	12,250	11,764	(3.67)	1,183	12M	135B
1398/10/15	12,073	12,073	12,399	12,212	1.15	1,779	22M	264B
1398/10/14	12,073	12,073	12,073	12,073	(5.0)	683	10M	126B
1398/10/11	12,580	12,465	13,000	12,708	2.13	2,413	8M	107B
1398/10/10	12,600	12,100	12,601	12,443	(0.88)	1,913	5M	62B
1398/10/09	12,650	12,301	12,650	12,553	1.59	1,372	5M	66B
1398/10/08	12,390	12,080	12,550	12,356	(0.38)	1,532	7M	83B
1398/10/07	12,600	12,198	12,660	12,403	0.43	2,286	10M	118B
1398/10/04	12,353	12,062	12,600	12,350	0.01	1,490	5M	66B
1398/10/03	12,060	12,060	12,590	12,349	1.49	1,586	7M	81B
1398/10/02	12,320	11,700	12,540	12,168	(0.17)	2,021	6M	76B
1398/10/01	12,405	12,002	12,405	12,189	(1.73)	1,589	6M	72B
1398/09/30	12,599	12,200	12,649	12,404	1.86	1,493	4M	54B
1398/09/27	11,800	11,775	12,477	12,178	2.10	3,009	11M	137B
1398/09/26	11,803	11,803	12,363	11,927	6.10	1,551	9M	103B
1398/09/23	10,937	10,702	11,357	11,241	3.92	1,253	11M	122B
1398/09/20	10,780	10,654	10,934	10,817	(0.01)	966	3M	27B
1398/09/19	10,797	10,666	10,933	10,818	1.63	1,184	6M	69B
1398/09/18	10,750	10,501	10,900	10,644	(0.25)	991	5M	52B
1398/09/17	10,501	10,501	10,877	10,671	(1.47)	1,010	3M	35B
1398/09/16	10,779	10,521	10,986	10,830	3.51	1,070	4M	43B
1398/09/13	10,700	10,350	10,700	10,463	(1.73)	1,098	3M	36B
1398/09/12	10,700	10,500	10,800	10,647	(1.38)	873	2M	23B
1398/09/11	10,875	10,550	10,989	10,796	1.35	1,470	7M	78B
1398/09/10	10,570	10,500	10,800	10,652	2.85	1,257	5M	50B
1398/09/09	10,120	9,830	10,510	10,357	2.81	1,399	5M	53B
1398/09/06	10,190	9,971	10,190	10,074	(0.41)	678	2M	19B
1398/09/05	10,390	10,000	10,390	10,115	1.75	968	3M	28B
1398/09/04	9,774	9,700	10,084	9,941	3.51	1,158	7M	70B
1398/09/03	9,601	9,499	9,769	9,604	0.13	435	3M	27B
1398/09/02	9,600	9,411	9,750	9,592	1.74	468	2M	16B
1398/08/29	9,500	9,300	9,679	9,428	(0.56)	462	1M	13B
1398/08/28	9,389	9,262	9,600	9,481	0.68	260	1M	12B
1398/08/27	9,397	9,291	9,697	9,417	(0.43)	273	867K	8B
1398/08/26	9,400	9,170	9,799	9,458	(1.42)	366	2M	20B
1398/08/25	9,803	9,400	9,854	9,594	0.50	432	1M	13B
1398/08/22	9,499	9,335	9,740	9,546	2.59	535	2M	17B
1398/08/21	9,252	9,166	9,484	9,305	1.57	428	921K	9B
1398/08/20	9,161	9,055	9,252	9,161	(0.89)	481	2M	17B
1398/08/19	9,571	9,151	9,571	9,243	(2.68)	408	1M	11B
1398/08/18	9,480	9,321	9,643	9,498	0.04	432	897K	9B
1398/08/14	9,591	9,330	9,780	9,494	0.36	330	1M	11B
1398/08/13	9,700	9,353	9,899	9,460	(2.23)	404	2M	23B
1398/08/12	9,496	9,496	9,855	9,676	(0.03)	408	992K	10B
1398/08/11	9,900	9,410	9,900	9,679	(1.06)	494	2M	15B
1398/08/08	9,880	9,658	9,919	9,783	0.72	522	1M	12B
1398/08/06	9,523	9,401	9,851	9,713	2.33	376	1M	11B
1398/08/04	9,580	9,200	9,740	9,492	(0.36)	316	939K	9B
1398/08/01	9,792	9,400	9,944	9,526	(1.44)	316	739K	7B
1398/07/30	9,944	9,368	9,944	9,665	2.05	443	1M	12B
1398/07/29	9,181	8,901	9,837	9,471	1.09	720	7M	65B
1398/07/28	9,708	9,316	9,940	9,369	(4.46)	706	6M	57B
1398/07/24	9,925	9,600	10,100	9,806	(1.2)	619	2M	19B
1398/07/23	10,490	9,874	10,490	9,925	(4.5)	1,053	8M	74B
1398/07/22	10,400	10,151	10,590	10,393	0.02	856	3M	27B
1398/07/21	10,375	10,200	10,550	10,391	2.28	1,057	4M	45B
1398/07/20	10,000	9,999	10,375	10,159	2.81	725	3M	33B
1398/07/17	9,805	9,700	10,150	9,881	(1.52)	742	3M	26B
1398/07/16	10,509	9,949	10,519	10,034	(4.18)	803	6M	55B
1398/07/15	10,400	10,351	10,719	10,472	(0.19)	928	4M	38B
1398/07/14	10,750	10,350	10,750	10,492	(3.62)	956	4M	37B
1398/07/13	10,730	10,511	11,288	10,886	1.23	1,890	8M	86B
1398/07/10	10,410	10,300	11,100	10,754	0.83	1,537	7M	77B
1398/07/09	10,942	10,151	10,942	10,666	1.31	1,711	8M	83B
1398/07/08	10,127	10,127	10,579	10,528	4.49	1,215	10M	105B
1398/07/07	10,245	9,902	10,250	10,076	(1.75)	1,353	5M	53B
1398/07/06	10,540	10,100	10,540	10,255	(0.19)	1,495	5M	48B
1398/07/03	10,327	9,968	10,499	10,275	1.10	1,154	4M	43B
1398/07/02	10,483	9,880	10,483	10,163	(1.67)	1,248	6M	64B
1398/07/01	10,500	10,080	10,500	10,336	3.12	1,349	4M	41B
1398/06/31	9,900	9,701	10,228	10,023	2.89	1,650	7M	71B
1398/06/30	9,642	9,583	9,984	9,741	(0.89)	1,246	4M	34B
1398/06/27	10,257	9,765	10,340	9,828	(4.38)	1,279	4M	39B
1398/06/26	10,616	10,186	10,616	10,278	(4.14)	1,262	4M	39B
1398/06/25	10,599	10,400	10,932	10,722	2.98	1,648	5M	57B
1398/06/24	10,220	10,110	10,637	10,412	(2.15)	1,581	6M	64B
1398/06/23	10,998	10,200	10,998	10,641	0.40	2,461	8M	83B
1398/06/20	10,599	10,500	10,599	10,599	4.99	1,274	12M	129B
1398/06/17	9,900	9,900	10,099	10,095	4.95	1,752	22M	220B
1398/06/16	9,609	9,460	9,890	9,619	1.91	1,239	4M	39B
1398/06/13	9,401	9,302	9,690	9,439	0.76	849	2M	21B
1398/06/12	9,498	9,250	9,498	9,368	0.56	613	2M	20B
1398/06/11	9,492	9,130	9,580	9,316	(3.03)	929	3M	27B
1398/06/10	9,651	9,400	9,800	9,607	(1.13)	866	7M	66B
1398/06/09	9,869	9,534	9,990	9,717	0.07	890	3M	25B
1398/06/06	9,700	9,430	9,950	9,710	(0.15)	786	3M	30B
1398/06/05	9,900	9,628	9,939	9,725	(0.79)	1,098	4M	40B
1398/06/04	9,870	9,715	9,950	9,802	0.93	1,235	7M	68B
1398/06/03	10,020	9,649	10,050	9,712	(4.37)	1,917	10M	95B
1398/06/02	9,969	9,969	10,467	10,156	6.96	1,773	9M	96B
1398/05/27	9,249	9,103	9,703	9,495	2.41	1,176	5M	48B
1398/05/26	9,400	9,171	9,450	9,272	(0.64)	928	3M	31B
1398/05/23	9,440	9,230	9,440	9,332	0.98	891	3M	27B
1398/05/22	9,400	9,150	9,400	9,241	(2.19)	1,000	4M	35B
1398/05/20	9,589	9,299	9,680	9,448	2.05	1,578	5M	44B
1398/05/19	9,084	9,084	9,267	9,258	4.89	1,342	6M	60B
1398/05/16	8,830	8,620	9,074	8,826	1.34	1,350	8M	73B
1398/05/15	8,702	8,657	8,790	8,709	(0.33)	664	3M	23B
1398/05/14	8,889	8,594	8,899	8,738	0.56	1,060	3M	29B
1398/05/13	8,686	8,490	8,900	8,689	(0.14)	1,182	5M	41B
1398/05/12	8,978	8,650	8,978	8,701	(1.35)	910	2M	18B
1398/05/09	8,811	8,701	8,920	8,820	0.89	770	3M	27B
1398/05/08	8,933	8,647	8,933	8,742	(1.72)	909	3M	23B
1398/05/07	9,035	8,801	9,035	8,895	(0.13)	833	2M	20B
1398/05/06	8,995	8,810	8,999	8,907	1.14	1,785	6M	55B
1398/05/05	8,779	8,650	8,810	8,807	4.96	1,572	15M	133B
1398/05/02	8,401	8,280	8,480	8,391	1.59	787	3M	25B
1398/04/15	9,708	9,335	9,708	9,460	(1.93)	1,707	4M	33B
1398/04/12	9,580	9,528	9,742	9,646	1.45	1,600	5M	45B
1398/04/11	9,380	9,333	9,590	9,508	2.20	1,101	4M	41B
1398/04/10	9,397	9,247	9,397	9,303	0.61	1,129	3M	28B
1398/04/09	9,650	9,041	9,650	9,247	(2.83)	2,100	11M	98B
1398/04/05	9,640	9,400	9,732	9,516	(0.43)	1,215	5M	49B
1398/04/04	9,800	9,444	9,800	9,557	(0.64)	1,205	5M	48B
1398/04/03	9,570	9,490	9,750	9,619	0.50	916	6M	53B
1398/04/02	9,650	9,400	9,715	9,571	1.36	667	3M	28B
1398/04/01	9,700	9,292	9,700	9,443	(2.34)	476	2M	21B
1398/03/29	9,590	9,505	9,788	9,669	3.17	1,400	9M	85B
1398/03/28	9,840	9,244	9,840	9,372	(3.68)	1,895	13M	124B
1398/03/27	9,890	9,660	9,890	9,730	(0.17)	1,159	8M	81B
1398/03/26	9,773	9,466	10,000	9,747	(5.24)	1,995	15M	150B
1398/03/25	10,286	10,286	10,286	10,286	(5.0)	357	2M	20B
1398/03/22	10,774	10,522	11,380	10,827	(2.24)	1,180	10M	110B
1398/03/21	11,050	10,790	11,280	11,075	(0.82)	1,101	6M	68B
1398/03/20	11,300	11,033	11,449	11,167	(3.84)	1,965	28M	308B
1398/03/19	11,613	11,613	11,613	11,613	(5.0)	226	1M	14B
1398/03/18	12,224	12,224	12,224	12,224	(5.0)	126	1M	15B
1398/03/13	12,500	12,200	13,068	12,867	3.38	1,316	19M	243B
1398/03/12	12,699	12,000	12,710	12,446	1.08	624	7M	88B
1398/03/11	11,978	11,570	12,700	12,313	1.36	545	6M	74B
1398/03/08	11,556	11,501	12,333	12,148	3.42	827	10M	127B
1398/03/07	11,936	11,553	11,936	11,746	(1.73)	595	6M	66B
1398/03/05	12,100	11,671	12,285	11,953	2.08	649	5M	64B
1398/03/04	11,290	11,180	11,782	11,710	4.36	817	7M	80B
1398/03/01	11,243	11,000	11,243	11,221	4.79	970	15M	166B
1398/02/31	10,708	10,708	10,708	10,708	4.99	110	2M	26B
1398/02/30	10,000	9,955	10,800	10,199	(2.66)	825	11M	108B
1398/02/29	10,800	10,450	10,800	10,478	(4.75)	549	4M	46B
1398/02/28	11,078	10,431	11,265	11,000	0.18	506	5M	54B
1398/02/25	11,150	10,367	11,280	10,980	1.66	652	5M	59B
1398/02/24	10,779	10,600	10,828	10,801	4.73	1,116	20M	218B
1398/02/23	9,900	9,900	10,340	10,313	4.72	715	16M	164B
1398/02/22	10,200	9,664	10,200	9,848	(2.52)	398	4M	43B
1398/02/21	10,105	9,581	10,449	10,103	0.28	678	8M	82B
1398/02/18	9,900	9,888	10,497	10,075	(0.37)	722	7M	68B
1398/02/17	10,250	10,104	10,500	10,112	(4.92)	687	12M	126B
1398/02/16	10,830	10,627	10,830	10,635	(4.93)	711	14M	145B
1398/02/15	11,500	10,703	11,685	11,186	(0.71)	1,412	12M	131B
1398/02/14	11,266	11,165	11,266	11,266	5.00	894	21M	235B
1398/02/11	10,690	10,645	10,758	10,730	4.72	1,758	22M	235B
1398/02/10	10,254	9,760	10,254	10,246	4.92	1,138	40M	408B
1398/02/09	9,052	9,052	9,790	9,766	4.74	2,209	37M	357B
1398/02/08	9,500	9,148	9,500	9,324	(0.45)	530	3M	32B
1398/02/07	9,300	9,199	9,399	9,366	4.62	1,103	17M	164B
1398/02/04	8,570	8,440	8,965	8,952	4.84	748	18M	162B
1398/02/03	8,598	8,372	8,799	8,539	0.25	337	3M	25B
1398/02/02	8,660	8,411	8,660	8,518	(0.01)	301	4M	35B
1398/01/31	8,456	8,365	8,850	8,519	0.02	450	4M	33B
1398/01/28	8,335	8,261	8,549	8,517	(0.5)	117	485K	4B
1398/01/27	8,775	8,380	8,775	8,560	(2.41)	229	3M	25B
1398/01/26	8,799	8,450	8,945	8,771	1.41	397	3M	27B
1398/01/25	8,596	8,325	8,878	8,649	1.19	274	2M	15B
1398/01/24	8,200	8,200	8,622	8,547	3.94	644	5M	46B
1398/01/21	8,348	8,193	8,348	8,223	0.40	268	2M	15B
1398/01/20	8,248	8,100	8,248	8,190	0.04	256	2M	18B
1398/01/19	8,121	8,121	8,379	8,187	(2.29)	247	2M	13B
1398/01/18	8,390	8,220	8,456	8,379	(0.91)	449	4M	30B
1398/01/17	8,676	8,324	8,676	8,456	(2.41)	259	1M	12B
1398/01/11	8,701	8,510	8,781	8,665	(0.35)	245	3M	22B
1398/01/10	8,640	8,502	8,985	8,695	0.22	287	2M	18B
1398/01/07	8,800	8,500	8,900	8,676	(1.89)	278	967K	8B
1398/01/06	8,679	8,463	8,997	8,843	2.92	230	2M	17B
1398/01/05	8,627	8,250	8,681	8,592	0.23	150	1M	9B
1397/12/28	8,350	8,340	8,628	8,572	4.31	675	9M	75B
1397/12/27	8,050	8,049	8,349	8,218	0.72	287	3M	27B
1397/12/26	8,230	8,002	8,339	8,159	(1.03)	259	2M	17B
1397/12/25	8,240	8,151	8,368	8,244	2.70	555	7M	57B
1397/12/22	7,750	7,750	8,245	8,027	2.22	746	16M	127B
1397/12/21	7,885	7,764	7,945	7,853	1.09	464	5M	42B
1397/12/20	7,850	7,600	7,970	7,768	0.94	332	6M	43B
1397/12/19	7,500	7,492	7,810	7,696	2.15	509	7M	50B
1397/12/18	7,628	7,360	7,699	7,534	0.08	106	965K	7B
1397/12/15	7,500	7,400	7,680	7,528	2.07	170	2M	16B
1397/12/14	7,363	7,260	7,600	7,375	(1.54)	210	2M	17B
1397/12/13	7,697	7,355	7,835	7,490	(1.71)	225	2M	13B
1397/12/12	7,700	7,531	7,790	7,620	(0.42)	185	2M	15B
1397/12/11	7,740	7,501	7,740	7,652	3.80	259	2M	15B
1397/12/08	7,165	7,163	7,500	7,372	2.35	246	3M	19B
1397/12/07	7,398	7,105	7,398	7,203	(2.98)	224	2M	18B
1397/12/06	7,351	7,350	7,450	7,424	(0.31)	135	740K	5B
1397/12/05	7,500	7,302	7,506	7,447	(1.17)	132	2M	14B
1397/12/04	7,275	7,275	7,648	7,535	2.10	295	2M	13B
1397/12/01	7,260	7,250	7,599	7,380	0.35	203	947K	7B
1397/11/30	7,599	7,222	7,599	7,354	(1.5)	241	2M	12B
1397/11/29	7,690	7,351	7,690	7,466	(2.14)	216	2M	13B
1397/11/28	7,607	7,410	7,880	7,629	0.63	295	1M	9B
1397/11/27	7,695	7,406	7,695	7,581	(0.93)	224	538K	4B
1397/11/24	7,278	7,260	7,879	7,652	0.94	399	2M	17B
1397/11/23	7,588	7,350	7,689	7,581	(1.62)	139	570K	4B
1397/11/21	7,601	7,581	7,785	7,706	(0.43)	118	563K	4B
1397/11/17	7,800	7,600	7,800	7,739	(1.49)	293	959K	7B
1397/11/16	7,798	7,662	7,897	7,856	4.45	1,225	14M	107B
1397/11/15	7,221	7,221	7,544	7,521	4.68	383	7M	54B
1397/11/14	7,200	7,130	7,220	7,185	(0.28)	222	4M	26B
1397/11/13	7,225	7,120	7,308	7,205	(0.15)	91	881K	6B
1397/11/10	7,190	7,053	7,379	7,216	0.85	140	1M	8B
1397/11/09	7,358	7,070	7,390	7,155	(1.85)	189	2M	13B
1397/11/08	7,270	7,206	7,500	7,290	0.28	151	1M	8B
1397/11/07	7,300	7,200	7,400	7,270	(1.6)	175	2M	14B
1397/11/06	7,390	7,272	7,390	7,388	(1.57)	148	789K	6B
1397/11/03	7,527	7,248	7,640	7,506	1.53	225	2M	12B
1397/11/02	7,221	7,221	7,527	7,393	0.91	115	2M	13B
1397/11/01	7,300	7,230	7,404	7,326	(2.03)	304	5M	38B
1397/10/30	7,600	7,387	7,600	7,478	(0.61)	252	3M	23B
1397/10/29	7,374	7,300	7,653	7,524	3.22	744	11M	81B
1397/10/26	7,202	7,202	7,377	7,289	(1.25)	125	1M	10B
1397/10/25	7,161	7,161	7,455	7,381	2.77	239	2M	13B
1397/10/24	7,189	7,153	7,366	7,182	(0.39)	444	2M	11B
1397/10/23	7,369	7,153	7,490	7,210	(2.9)	268	5M	34B
1397/10/22	7,473	7,200	7,533	7,425	(0.07)	379	2M	16B
1397/10/19	7,499	7,200	7,616	7,430	0.26	471	6M	42B
1397/10/12	7,311	7,169	7,533	7,411	(0.08)	380	1M	11B
1397/10/11	7,575	7,311	7,578	7,417	(1.42)	294	2M	11B
1397/10/10	7,639	7,370	7,639	7,524	(0.53)	432	2M	13B
1397/10/09	7,594	7,490	7,685	7,564	0.68	497	1M	10B
1397/10/08	7,366	7,300	7,545	7,513	3.84	567	2M	18B
1397/10/05	7,008	7,007	7,358	7,235	3.24	451	3M	24B
1397/10/04	7,173	6,913	7,173	7,008	(1.74)	356	2M	13B
1397/10/03	7,170	7,102	7,170	7,132	0.45	319	1M	8B
1397/10/02	7,060	6,999	7,174	7,100	1.31	405	3M	21B
1397/10/01	7,000	6,902	7,016	7,008	(0.11)	290	225K	2B
1397/09/28	7,190	6,980	7,190	7,016	(2.73)	353	2M	11B
1397/09/27	7,144	6,952	7,279	7,213	0.97	358	3M	21B
1397/09/26	7,351	6,960	7,351	7,144	(1.38)	401	3M	22B
1397/09/25	7,298	7,080	7,500	7,244	(0.49)	468	2M	16B
1397/09/24	7,220	7,100	7,440	7,280	(1.56)	377	730K	5B
1397/09/21	7,300	7,291	7,540	7,395	(0.72)	411	2M	11B
1397/09/20	7,494	7,314	7,569	7,449	0.24	373	1M	9B
1397/09/19	7,570	7,311	7,570	7,431	(1.13)	342	1M	10B
1397/09/18	7,630	7,407	7,777	7,516	0.87	585	4M	27B
1397/09/17	7,450	7,280	7,594	7,451	0.01	463	2M	12B
1397/09/14	7,301	7,299	7,594	7,450	0.15	255	2M	17B
1397/09/13	7,495	7,250	7,594	7,439	(1.14)	522	2M	13B
1397/09/12	7,550	7,000	7,574	7,525	4.31	776	7M	55B
1397/09/11	6,720	6,720	7,236	7,214	4.67	299	3M	21B
1397/09/10	7,390	6,851	7,450	6,892	(4.42)	339	6M	39B
1397/09/07	7,550	7,180	7,550	7,211	(4.58)	496	4M	29B
1397/09/06	7,300	7,300	7,818	7,557	(0.15)	505	2M	15B
1397/09/05	7,547	7,340	7,830	7,568	0.28	737	3M	22B
1397/09/03	7,849	7,450	7,849	7,547	(3.76)	1,194	5M	40B
1397/08/30	7,844	7,551	7,844	7,842	4.97	1,815	30M	238B
1397/08/29	7,471	7,471	7,471	7,471	4.99	522	19M	142B
1397/08/28	6,847	6,847	7,240	7,116	3.00	378	5M	34B
1397/08/27	7,002	6,830	7,220	6,909	(2.36)	397	5M	35B
1397/08/26	7,021	6,971	7,241	7,076	(1.48)	308	2M	16B
1397/08/23	7,077	7,000	7,300	7,182	1.18	232	3M	22B
1397/08/22	7,050	6,980	7,250	7,098	1.28	269	3M	20B
1397/08/21	7,090	6,904	7,190	7,008	(1.59)	218	2M	14B
1397/08/20	7,100	6,901	7,250	7,121	(1.86)	147	1M	10B
1397/08/19	7,230	7,100	7,350	7,256	0.23	222	2M	14B
1397/08/15	7,150	7,050	7,345	7,239	0.63	228	2M	12B
1397/08/14	7,138	7,100	7,288	7,194	1.31	140	1M	8B
1397/08/13	7,300	6,900	7,300	7,101	(0.8)	263	2M	16B
1397/08/12	7,188	6,863	7,368	7,158	1.98	271	3M	23B
1397/08/09	6,970	6,850	7,150	7,019	2.35	197	2M	11B
1397/08/07	6,700	6,700	7,000	6,858	2.33	225	2M	12B
1397/08/06	6,420	6,420	6,979	6,702	0.56	401	3M	22B
1397/08/05	6,509	6,509	7,120	6,665	(1.83)	257	2M	11B
1397/08/02	7,000	6,745	7,098	6,789	(4.37)	454	7M	50B
1397/08/01	7,098	7,098	7,149	7,099	(4.98)	709	15M	106B
1397/07/30	7,625	7,261	7,699	7,471	(2.19)	552	4M	33B
1397/07/29	7,796	7,321	7,800	7,638	(0.87)	689	5M	37B
1397/07/28	7,745	7,556	7,761	7,705	4.23	864	8M	64B
1397/07/25	7,000	6,880	7,463	7,392	4.00	671	7M	51B
1397/07/24	7,009	6,990	7,116	7,108	4.87	643	9M	67B
1397/07/23	6,400	6,400	6,792	6,778	4.78	473	4M	26B
1397/07/22	6,250	6,250	6,390	6,469	(1.15)	60	414K	3B
1397/07/21	6,580	6,539	6,849	6,544	(4.93)	195	3M	18B
1397/07/18	6,800	6,667	7,080	6,883	1.82	336	3M	24B
1397/07/17	6,570	6,167	6,814	6,760	4.16	443	7M	47B
1397/07/16	6,501	6,434	6,750	6,490	(4.16)	595	5M	35B
1397/07/15	6,790	6,763	6,948	6,772	(4.86)	536	6M	42B
1397/07/14	7,480	6,948	7,500	7,118	(2.67)	635	6M	46B
1397/07/11	7,278	7,278	7,650	7,313	(4.54)	891	8M	61B
1397/07/10	7,800	7,650	7,900	7,661	(4.86)	486	7M	57B
1397/07/09	8,190	7,699	8,400	8,052	(0.64)	1,885	18M	142B
1397/07/08	8,104	8,104	8,104	8,104	4.99	411	7M	56B
1397/07/07	7,576	7,463	7,915	7,719	2.39	1,994	21M	165B
1397/07/04	7,600	7,390	7,700	7,539	1.34	1,579	12M	93B
1397/07/03	7,393	7,201	7,740	7,439	0.34	2,372	21M	158B
1397/07/02	7,684	7,303	7,685	7,414	(3.55)	1,314	11M	81B
1397/07/01	7,750	7,471	7,796	7,687	3.18	885	9M	69B
1397/06/31	7,447	7,250	7,729	7,450	2.89	1,257	12M	92B
1397/06/27	7,241	7,241	7,241	7,241	4.99	37	2M	16B
1397/06/26	6,897	6,897	6,897	6,897	4.99	268	7M	52B
1397/06/25	6,387	6,126	6,737	6,569	2.37	1,424	15M	97B
1397/06/24	6,421	6,280	6,421	6,417	4.92	2,453	52M	332B
1397/06/21	6,060	6,060	6,122	6,116	4.89	188	3M	19B
1397/06/20	5,800	5,770	5,899	5,831	(1.79)	444	4M	21B
1397/06/19	5,840	5,730	5,946	5,937	4.84	638	13M	76B
1397/06/18	5,580	5,440	5,786	5,663	1.51	574	6M	34B
1397/06/17	5,596	5,540	5,620	5,579	0.89	385	4M	24B
1397/06/14	5,590	5,451	5,597	5,530	(1.11)	225	3M	14B
1397/06/13	5,600	5,471	5,685	5,592	2.40	251	2M	12B
1397/06/12	5,340	5,340	5,599	5,461	(1.43)	289	3M	15B
1397/06/11	5,670	5,402	5,799	5,540	(2.57)	241	1M	8B
1397/06/10	5,713	5,652	5,900	5,686	(2.89)	298	3M	15B
1397/06/07	6,078	5,730	6,088	5,855	(1.63)	268	2M	11B
1397/06/06	6,060	5,940	6,180	5,952	(4.8)	643	14M	83B
1397/06/05	6,220	6,100	6,409	6,252	2.42	730	9M	57B
1397/06/04	6,000	5,980	6,220	6,104	1.11	612	8M	51B
1397/06/03	6,030	5,902	6,222	6,037	1.86	822	12M	73B
1397/05/30	5,886	5,721	6,100	5,927	1.14	676	11M	68B
1397/05/29	5,810	5,721	5,998	5,860	1.14	765	12M	68B
1397/05/28	5,813	5,720	5,813	5,794	4.64	1,083	16M	93B
1397/05/27	5,397	5,250	5,625	5,537	3.34	552	7M	41B
1397/05/24	5,490	5,256	5,490	5,358	(1.6)	213	3M	14B
1397/05/23	5,550	5,356	5,550	5,445	(1.02)	836	11M	57B
1397/05/22	5,503	5,387	5,580	5,501	(1.22)	301	4M	23B
1397/05/21	5,429	5,429	5,767	5,569	(0.57)	576	8M	44B
1397/05/20	5,606	5,512	5,900	5,601	(3.46)	637	12M	66B
1397/05/17	5,880	5,600	6,030	5,802	(1.18)	886	11M	66B
1397/05/16	5,699	5,640	5,914	5,871	4.23	2,616	58M	338B
1397/05/15	5,633	5,632	5,633	5,633	5.00	2,449	91M	511B
1397/05/14	5,365	5,359	5,365	5,365	4.99	1,890	59M	317B
1397/05/13	4,879	4,761	5,188	5,110	8.58	446	10M	53B
1397/05/10	4,699	4,500	4,726	4,706	4.55	459	7M	33B
1397/05/09	4,330	4,300	4,547	4,501	3.93	276	4M	19B
1397/05/08	4,260	4,200	4,387	4,331	(0.46)	171	2M	8B
1397/05/07	4,305	4,260	4,305	4,351	(0.3)	93	416K	2B
1397/05/06	4,400	4,335	4,427	4,364	(1.42)	78	2M	9B
1397/05/03	4,431	4,320	4,431	4,427	(0.09)	14	102K	442M
1397/05/02	4,327	4,301	4,639	4,431	0.09	95	2M	9B
1397/05/01	4,301	4,301	4,394	4,427	(0.07)	24	79K	344M
1397/04/31	4,400	4,331	4,437	4,430	(0.16)	57	773K	3B
1397/04/30	4,340	4,340	4,400	4,437	(0.02)	38	41K	180M
1397/04/27	4,420	4,360	4,535	4,438	1.98	88	1M	6B
1397/04/26	4,440	4,373	4,528	4,352	0.79	33	421K	2B
1397/04/25	4,310	4,252	4,390	4,318	0.09	32	228K	991M
1397/04/24	4,250	4,235	4,390	4,314	(1.71)	81	1M	5B
1397/04/23	4,350	4,181	4,420	4,389	(0.02)	115	1M	7B
1397/04/20	4,322	4,226	4,400	4,390	(1.3)	110	687K	3B
1397/04/19	4,401	4,361	4,428	4,448	(0.04)	44	126K	554M
1397/04/17	4,534	4,420	4,534	4,450	(2.03)	123	5M	22B
1397/04/16	4,486	4,460	4,500	4,542	(0.15)	47	195K	869M
1397/04/13	4,500	4,500	4,640	4,549	1.13	157	2M	10B
1397/04/12	4,500	4,460	4,539	4,498	(0.02)	92	816K	4B
1397/04/11	4,565	4,468	4,565	4,499	(4.2)	114	2M	10B
1397/04/10	5,000	4,590	5,000	4,696	(2.04)	40	138K	648M
1397/04/03	5,377	5,370	5,420	5,394	(0.37)	236	3M	15B
1397/04/02	5,430	5,360	5,447	5,414	(0.22)	96	662K	4B
1397/03/30	5,429	5,361	5,438	5,426	(0.13)	77	1M	6B
1397/03/29	5,380	5,210	5,450	5,433	0.35	176	4M	19B
1397/03/28	5,487	5,300	5,487	5,414	(0.29)	85	465K	2B
1397/03/27	5,439	5,400	5,488	5,430	0.44	104	1M	7B
1397/03/23	5,300	5,295	5,548	5,406	0.75	150	2M	12B
1397/03/22	5,240	5,240	5,347	5,366	(0.07)	28	100K	529M
1397/03/21	5,250	5,250	5,250	5,370	0.0	1	195	1M
1397/03/20	5,200	5,151	5,200	5,370	(0.26)	24	118K	611M
1397/03/19	5,260	5,180	5,260	5,384	(1.25)	46	502K	3B
1397/03/13	5,300	5,232	5,350	5,452	(0.07)	19	41K	217M
1397/03/12	5,230	5,230	5,350	5,456	(0.22)	16	149K	795M
1397/03/09	5,303	5,300	5,400	5,468	(0.2)	27	160K	855M
1397/03/08	5,335	5,301	5,469	5,479	(0.25)	19	135K	717M
1397/03/07	5,395	5,312	5,500	5,493	(0.05)	23	503K	3B
1397/03/06	5,322	5,300	5,550	5,496	1.68	104	2M	11B
1397/03/05	5,339	5,330	5,350	5,405	(0.2)	11	269K	1B
1397/03/02	5,550	5,320	5,550	5,416	(0.26)	22	292K	2B
1397/03/01	5,316	5,250	5,581	5,430	2.14	88	1M	7B
1397/02/31	5,202	5,202	5,400	5,316	0.0	8	8K	41M
1397/02/30	5,191	5,191	5,449	5,316	1.12	72	924K	5B
1397/02/29	5,320	5,200	5,349	5,257	0.04	24	68K	360M
1397/02/26	5,055	5,055	5,320	5,255	(0.47)	40	948K	5B
1397/02/25	5,200	5,100	5,287	5,280	(0.13)	29	393K	2B
1397/02/24	5,240	5,141	5,319	5,287	(0.06)	28	127K	666M
1397/02/23	5,291	5,151	5,291	5,290	(0.02)	8	16K	81M
1397/02/22	5,297	5,280	5,320	5,291	0.0	11	55K	293M
1397/02/19	5,080	4,993	5,347	5,291	0.69	211	3M	13B
1397/02/18	5,273	5,140	5,273	5,255	0.0	8	34K	180M
1397/02/17	5,087	5,087	5,255	5,255	0.0	9	61K	319M
1397/02/16	5,240	5,150	5,350	5,255	(0.02)	44	167K	878M
1397/02/15	5,084	5,084	5,400	5,256	(1.78)	78	996K	5B
1397/02/11	5,087	5,087	5,150	5,351	(0.06)	16	20K	100M
1397/02/10	5,092	5,092	5,093	5,354	(0.09)	19	32K	162M
1397/02/09	5,100	5,099	5,100	5,359	(0.15)	11	55K	280M
1397/02/08	5,140	5,109	5,140	5,367	(0.19)	49	68K	346M
1397/02/05	5,200	5,151	5,200	5,377	(0.37)	21	174K	900M
1397/02/04	5,150	5,150	5,247	5,397	(0.09)	19	47K	246M
1397/02/03	5,140	5,139	5,142	5,402	(0.13)	30	50K	257M
1397/02/02	5,250	5,144	5,250	5,409	(0.04)	14	11K	59M
1397/02/01	5,250	5,145	5,250	5,411	(0.07)	23	34K	175M
1397/01/29	5,298	5,160	5,298	5,415	(0.13)	28	51K	265M
1397/01/28	5,349	5,200	5,350	5,422	0.0	9	5K	26M
1397/01/27	5,200	5,200	5,345	5,422	(0.11)	10	52K	269M
1397/01/26	5,399	5,203	5,399	5,428	(0.02)	10	12K	63M
1397/01/22	5,143	5,143	5,500	5,429	3.10	130	2M	11B
1397/01/21	5,050	5,050	5,479	5,266	0.90	78	750K	4B
1397/01/20	5,080	4,990	5,200	5,219	(0.36)	72	266K	1B
1397/01/19	5,121	5,025	5,121	5,238	(0.96)	83	375K	2B
1397/01/18	5,225	5,046	5,225	5,289	(0.41)	30	260K	1B
1397/01/15	5,300	5,227	5,300	5,311	(0.04)	20	45K	236M
1397/01/14	5,335	5,222	5,450	5,313	(0.02)	10	18K	92M
1397/01/08	5,408	5,333	5,450	5,314	0.04	17	52K	281M
1397/01/07	5,340	5,340	5,445	5,312	0.0	4	5K	29M
1397/01/06	5,399	5,360	5,530	5,312	0.45	28	252K	1B
1397/01/05	5,203	5,203	5,450	5,288	0.0	4	1K	7M
1396/12/28	5,300	5,262	5,420	5,288	0.0	34	39K	209M
1396/12/27	5,260	5,260	5,450	5,288	(0.02)	24	46K	243M
1396/12/26	5,150	5,150	5,480	5,289	0.65	61	728K	4B
1396/12/23	5,110	5,110	5,240	5,255	(0.02)	25	15K	76M
1396/12/22	5,200	5,101	5,200	5,256	(0.08)	47	99K	512M
1396/12/21	5,155	5,155	5,259	5,260	(0.08)	25	74K	384M
1396/12/20	5,118	5,118	5,172	5,264	(0.02)	7	19K	96M
1396/12/19	5,230	5,162	5,300	5,265	(3.09)	137	1M	7B
1396/12/16	5,277	5,275	5,349	5,433	(0.24)	23	140K	741M
1396/12/15	5,227	5,227	5,490	5,446	(0.06)	72	633K	3B
1396/12/14	5,284	5,253	5,300	5,449	(0.67)	62	304K	2B
1396/12/13	5,278	5,275	5,426	5,486	(0.16)	17	78K	414M
1396/12/12	5,355	5,275	5,450	5,495	(0.76)	35	302K	2B
1396/12/09	5,415	5,352	5,415	5,537	(0.22)	29	138K	745M
1396/12/08	5,532	5,471	5,532	5,549	0.0	8	12K	67M
1396/12/07	5,630	5,549	5,630	5,549	0.13	14	201K	1B
1396/12/06	5,653	5,439	5,657	5,542	0.67	31	504K	3B
1396/12/05	5,403	5,403	5,668	5,505	1.96	55	787K	4B
1396/12/02	5,308	5,308	5,590	5,399	1.37	73	565K	3B
1396/11/30	5,282	5,282	5,500	5,326	0.89	62	671K	4B
1396/11/29	5,201	5,190	5,495	5,279	0.65	70	542K	3B
1396/11/24	5,370	5,200	5,370	5,245	(3.25)	137	2M	9B
1396/11/23	5,373	5,266	5,400	5,421	(1.06)	115	607K	3B
1396/11/21	5,348	5,340	5,480	5,479	(0.02)	29	19K	100M
1396/11/18	5,477	5,350	5,480	5,480	(0.6)	44	754K	4B
1396/11/17	5,510	5,450	5,550	5,513	(2.06)	103	1M	7B
1396/11/16	5,524	5,524	5,600	5,629	(0.09)	31	127K	709M
1396/11/15	5,555	5,540	5,570	5,634	(0.04)	31	44K	247M
1396/11/14	5,560	5,560	5,596	5,636	(0.04)	23	61K	342M
1396/11/11	5,617	5,560	5,617	5,638	(0.39)	70	674K	4B
1396/11/10	5,630	5,605	5,698	5,660	(0.12)	17	323K	2B
1396/11/09	5,630	5,626	5,670	5,667	(0.54)	56	963K	5B
1396/11/08	5,699	5,626	5,700	5,698	(0.02)	18	88K	502M
1396/11/07	5,696	5,625	5,699	5,699	0.0	12	108K	613M
1396/11/04	5,670	5,620	5,728	5,699	(0.04)	42	278K	2B
1396/11/03	5,700	5,650	5,701	5,701	(0.02)	19	94K	532M
1396/11/02	5,748	5,681	5,748	5,702	0.02	41	635K	4B
1396/11/01	5,650	5,649	5,710	5,701	(0.38)	86	2M	9B
1396/10/30	5,641	5,641	5,750	5,723	(0.03)	41	206K	1B
1396/10/27	5,715	5,685	5,765	5,725	(2.62)	156	2M	9B
1396/10/26	5,721	5,720	5,770	5,879	(0.12)	31	91K	526M
1396/10/25	5,731	5,720	5,779	5,886	(0.34)	56	211K	1B
1396/10/24	5,710	5,710	5,732	5,906	(0.05)	18	26K	148M
1396/10/23	5,724	5,706	5,724	5,909	(0.1)	15	48K	276M
1396/10/20	5,740	5,700	5,740	5,915	(0.54)	48	222K	1B
1396/10/19	5,742	5,740	5,800	5,947	(0.05)	18	21K	122M
1396/10/18	5,801	5,740	5,801	5,950	(0.35)	42	183K	1B
1396/10/17	5,800	5,800	5,801	5,971	(0.02)	6	14K	84M
1396/10/16	5,875	5,850	5,900	5,972	(0.02)	21	26K	152M
1396/10/13	5,897	5,764	6,000	5,973	0.05	55	1M	6B
1396/10/12	6,032	5,897	6,032	5,970	(0.07)	48	297K	2B
1396/10/11	5,988	5,800	6,053	5,974	0.86	69	876K	5B
1396/10/10	5,853	5,700	6,098	5,923	0.32	188	3M	16B
1396/10/09	6,037	5,860	6,037	5,904	0.10	203	2M	14B
1396/10/06	5,850	5,850	6,043	5,898	2.47	117	1M	7B
1396/10/05	5,885	5,725	5,899	5,756	1.48	169	835K	5B
1396/10/04	5,478	5,478	5,751	5,672	3.54	380	8M	48B
1396/10/03	5,430	5,430	5,550	5,478	0.27	141	4M	20B
1396/10/02	5,380	5,380	5,550	5,463	(0.64)	63	2M	10B
1396/09/29	5,401	5,370	5,500	5,498	(0.38)	33	331K	2B
1396/09/28	5,500	5,430	5,520	5,519	(0.02)	23	48K	266M
1396/09/27	5,536	5,500	5,555	5,520	0.09	44	517K	3B
1396/09/26	5,539	5,511	5,690	5,515	0.64	60	400K	2B
1396/09/25	5,330	5,330	5,539	5,480	0.22	58	997K	5B
1396/09/22	5,367	5,303	5,479	5,468	(0.31)	47	457K	2B
1396/09/21	5,403	5,336	5,416	5,485	(1.53)	75	858K	5B
1396/09/20	5,403	5,403	5,487	5,570	(0.11)	20	82K	444M
1396/09/19	5,500	5,447	5,500	5,576	(0.09)	22	72K	392M
1396/09/18	5,452	5,452	5,590	5,581	0.04	38	699K	4B
1396/09/14	5,570	5,500	5,570	5,579	(0.71)	29	720K	4B
1396/09/13	5,556	5,555	5,570	5,619	0.0	6	11K	63M
1396/09/12	5,558	5,558	5,558	5,619	0.0	1	1K	7M
1396/09/11	5,600	5,571	5,776	5,619	(0.93)	40	1M	7B
1396/09/08	5,568	5,568	5,790	5,672	0.80	68	912K	5B
1396/09/07	5,521	5,521	5,709	5,627	0.0	8	10K	56M
1396/09/05	5,452	5,452	5,710	5,627	0.36	47	468K	3B
1396/09/04	5,451	5,451	5,600	5,607	(0.04)	16	80K	448M
1396/09/01	5,575	5,502	5,575	5,609	0.0	8	19K	104M
1396/08/30	5,571	5,571	5,600	5,609	0.0	15	82K	461M
1396/08/29	5,600	5,531	5,699	5,609	0.07	35	291K	2B
1396/08/27	5,503	5,503	5,600	5,605	0.0	9	23K	126M
1396/08/24	5,650	5,510	5,650	5,605	(0.04)	33	520K	3B
1396/08/23	5,590	5,537	5,600	5,607	(0.04)	27	253K	1B
1396/08/22	5,590	5,590	5,610	5,609	(0.02)	13	144K	807M
1396/08/21	5,485	5,485	5,699	5,610	(0.5)	60	2M	10B
1396/08/20	5,488	5,488	5,490	5,638	0.0	2	4K	19M
1396/08/17	5,634	5,631	5,689	5,638	0.0	14	9K	51M
1396/08/16	5,600	5,600	5,700	5,638	0.66	124	2M	11B
1396/08/15	5,460	5,423	5,700	5,601	1.10	102	2M	10B
1396/08/14	5,499	5,457	5,552	5,540	0.02	16	126K	698M
1396/08/13	5,500	5,466	5,545	5,539	(0.11)	30	198K	1B
1396/08/10	5,530	5,460	5,530	5,545	(0.02)	19	24K	130M
1396/08/09	5,524	5,500	5,600	5,546	0.04	31	554K	3B
1396/08/08	5,500	5,450	5,545	5,544	(0.07)	38	118K	646M
1396/08/07	5,500	5,455	5,548	5,548	(0.43)	45	706K	4B
1396/08/06	5,450	5,418	5,500	5,572	(0.64)	26	509K	3B
1396/08/03	5,505	5,460	5,582	5,608	(0.95)	33	607K	3B
1396/08/02	5,550	5,500	5,580	5,662	(0.12)	13	74K	407M
1396/08/01	5,559	5,450	5,600	5,669	(0.16)	31	145K	807M
1396/07/30	5,550	5,501	5,550	5,678	(0.14)	28	76K	421M
1396/07/29	5,540	5,540	5,650	5,686	(0.04)	26	27K	152M
1396/07/26	5,538	5,538	5,600	5,688	(0.19)	57	139K	775M
1396/07/25	5,556	5,530	5,700	5,699	0.48	490	22M	123B
1396/07/24	5,626	5,568	5,626	5,672	(0.02)	11	16K	92M
1396/07/23	5,679	5,630	5,679	5,673	0.0	11	21K	117M
1396/07/22	5,640	5,620	5,688	5,673	(0.12)	97	3M	17B
1396/07/19	5,675	5,600	5,675	5,680	0.0	4	5K	31M
1396/07/18	5,456	5,456	5,456	5,680	0.0	2	176	960K
1396/07/17	5,679	5,549	5,680	5,680	(0.04)	47	633K	4B
1396/07/16	5,480	5,437	5,794	5,682	2.95	95	1M	7B
1396/07/15	5,370	5,356	5,690	5,519	1.66	171	1M	7B
1396/07/12	5,400	5,380	5,580	5,429	0.67	97	1M	7B
1396/07/11	5,301	5,301	5,420	5,393	(0.04)	16	108K	582M
1396/07/10	5,302	5,301	5,399	5,395	(0.02)	19	37K	197M
1396/07/05	5,395	5,356	5,400	5,396	0.0	42	314K	2B
1396/07/04	5,400	5,362	5,430	5,396	0.04	50	594K	3B
1396/07/03	5,430	5,301	5,430	5,394	0.02	32	279K	2B
1396/07/02	5,410	5,380	5,430	5,393	0.07	80	432K	2B
1396/07/01	5,400	5,301	5,410	5,389	0.02	27	219K	1B
1396/06/29	5,398	5,395	5,404	5,388	1.49	64	2M	9B
1396/06/28	5,380	5,380	5,400	5,309	0.11	13	116K	626M
1396/06/27	5,310	5,310	5,400	5,303	0.02	21	29K	153M
1396/06/26	5,350	5,306	5,410	5,302	0.04	39	61K	326M
1396/06/25	5,252	5,245	5,420	5,300	0.02	47	145K	773M
1396/06/22	5,245	5,245	5,420	5,299	0.17	56	222K	1B
1396/06/21	5,300	5,246	5,399	5,290	0.09	42	123K	661M
1396/06/20	5,235	5,235	5,300	5,285	0.0	16	119K	631M
1396/06/19	5,388	5,230	5,388	5,285	0.06	49	3M	17B
1396/06/15	5,252	5,200	5,380	5,282	0.57	59	746K	4B
1396/06/14	5,219	5,161	5,270	5,252	(0.02)	28	279K	1B
1396/06/13	5,141	5,141	5,220	5,253	(0.11)	23	116K	601M
1396/06/12	5,129	5,129	5,170	5,259	(0.06)	22	52K	269M
1396/06/11	5,131	5,131	5,190	5,262	(0.06)	17	52K	267M
1396/06/08	5,121	5,121	5,160	5,265	(0.17)	14	125K	643M
1396/06/07	5,151	5,150	5,200	5,274	(0.15)	31	122K	630M
1396/06/06	5,132	5,130	5,197	5,282	(0.08)	12	49K	250M
1396/06/05	5,171	5,150	5,200	5,286	(0.88)	51	643K	3B
1396/06/04	5,299	5,155	5,299	5,333	(0.04)	14	18K	94M
1396/06/01	5,200	5,161	5,399	5,335	(0.15)	41	302K	2B
1396/05/31	5,237	5,170	5,260	5,343	(0.19)	12	162K	852M
1396/05/30	5,155	5,155	5,200	5,353	(0.07)	16	44K	230M
1396/05/29	5,200	5,141	5,200	5,357	(0.09)	12	51K	264M
1396/05/28	5,123	5,123	5,289	5,362	(0.17)	44	78K	401M
1396/05/25	5,394	5,200	5,394	5,371	0.0	5	6K	34M
1396/05/24	5,200	5,160	5,379	5,371	(0.02)	73	1M	7B
1396/05/23	5,393	5,120	5,393	5,372	(0.28)	29	208K	1B
1396/05/22	5,410	5,271	5,410	5,387	0.04	34	422K	2B
1396/05/21	5,410	5,276	5,414	5,385	(0.02)	40	267K	1B
1396/05/18	5,400	5,275	5,415	5,386	0.0	35	297K	2B
1396/05/17	5,440	5,329	5,440	5,386	0.20	112	2M	10B
1396/05/16	5,350	5,300	5,440	5,375	1.51	123	2M	9B
1396/05/15	5,343	5,174	5,399	5,295	1.22	73	895K	5B
1396/05/11	5,080	5,080	5,348	5,231	1.38	101	970K	5B
1396/05/10	5,298	5,125	5,298	5,160	0.0	13	88K	455M
1396/05/09	5,033	5,033	5,320	5,160	0.55	72	869K	5B
1396/05/08	5,017	5,017	5,117	5,132	(0.06)	31	108K	549M
1396/05/07	5,149	5,016	5,149	5,135	(0.06)	24	118K	600M
1396/05/04	5,102	5,087	5,130	5,138	(0.21)	50	363K	2B
1396/05/03	5,107	5,105	5,122	5,149	(0.02)	18	67K	342M
1396/05/02	5,239	5,126	5,239	5,150	0.0	20	72K	368M
1396/05/01	5,200	5,140	5,200	5,150	(0.89)	195	8M	41B
1396/04/31	5,264	5,100	5,295	5,196	(0.76)	113	791K	4B
1396/04/28	5,172	5,172	5,269	5,236	(0.02)	35	481K	3B
1396/04/27	5,154	5,153	5,340	5,237	0.04	87	447K	2B
1396/04/26	5,200	5,180	5,200	5,235	(0.04)	19	93K	485M
1396/04/25	5,250	5,180	5,326	5,237	0.0	50	130K	683M
1396/04/24	5,202	5,202	5,270	5,237	(0.02)	24	100K	521M
1396/04/21	5,183	5,161	5,340	5,238	0.63	69	1M	6B
1396/04/20	5,151	5,151	5,219	5,205	(0.02)	29	107K	555M
1396/04/19	5,216	5,190	5,220	5,206	0.0	47	218K	1B
1396/04/18	5,160	5,160	5,219	5,206	(0.17)	45	677K	4B
1396/04/17	5,190	5,151	5,285	5,215	(1.32)	125	5M	28B
1396/04/14	5,200	5,179	5,211	5,285	(0.41)	16	379K	2B
1396/04/13	5,201	5,200	5,216	5,307	(0.09)	43	92K	477M
1396/04/12	5,200	5,200	5,205	5,312	(0.21)	25	163K	850M
1396/04/11	5,390	5,283	5,390	5,323	0.95	125	2M	8B
1396/03/27	6,000	5,875	6,059	6,023	0.38	226	4M	25B
1396/03/24	6,035	5,911	6,039	6,000	(0.2)	39	284K	2B
1396/03/23	5,951	5,922	6,078	6,012	(0.08)	54	186K	1B
1396/03/22	5,993	5,900	6,080	6,017	0.32	90	870K	5B
1396/03/21	6,000	5,950	6,030	5,998	(0.86)	155	2M	12B
1396/03/20	5,865	5,865	6,058	6,050	1.07	193	4M	22B
1396/03/17	5,862	5,862	5,951	5,986	(0.38)	34	264K	2B
1396/03/16	5,900	5,864	6,060	6,009	(0.1)	60	408K	2B
1396/03/13	5,842	5,842	5,953	6,015	(0.25)	46	150K	881M
1396/03/10	5,951	5,884	6,086	6,030	0.23	313	6M	38B
1396/03/09	5,978	5,950	5,979	6,016	(0.51)	55	545K	3B
1396/03/08	5,915	5,915	5,970	6,047	(0.05)	14	45K	269M
1396/03/07	5,990	5,935	5,990	6,050	(0.21)	22	184K	1B
1396/03/06	5,900	5,846	6,089	6,063	0.80	321	7M	45B
1396/03/03	6,000	5,910	6,000	6,015	(0.18)	25	218K	1B
1396/03/02	5,989	5,910	5,999	6,026	(0.03)	15	71K	425M
1396/03/01	6,000	5,874	6,000	6,028	(0.35)	48	258K	2B
1396/02/31	5,990	5,900	6,059	6,049	0.87	164	3M	21B
1396/02/30	5,860	5,860	5,950	5,997	(0.07)	20	98K	581M
1396/02/27	5,840	5,830	5,900	6,001	(0.27)	26	219K	1B
1396/02/26	5,972	5,775	6,000	6,017	(1.0)	62	374K	2B
1396/02/25	6,060	5,972	6,060	6,078	(0.02)	18	34K	206M
1396/02/24	5,960	5,855	6,098	6,079	0.25	307	6M	36B
1396/02/23	5,930	5,930	5,999	6,064	(0.03)	11	21K	127M
1396/02/20	5,999	5,900	6,000	6,066	(0.52)	39	287K	2B
1396/02/19	5,860	5,860	6,129	6,098	2.92	204	4M	23B
1396/02/18	5,910	5,860	5,937	5,925	(0.03)	17	67K	392M
1396/02/17	5,900	5,866	5,900	5,927	(0.1)	30	282K	2B
1396/02/16	5,910	5,860	5,910	5,933	(0.03)	13	67K	391M
1396/02/13	5,913	5,885	5,940	5,935	(0.24)	62	541K	3B
1396/02/12	5,915	5,911	5,949	5,949	(0.13)	19	296K	2B
1396/02/11	5,989	5,900	5,989	5,957	(0.13)	38	415K	2B
1396/02/10	5,957	5,950	5,980	5,965	0.05	67	366K	2B
1396/02/09	5,931	5,931	5,970	5,962	(0.05)	50	377K	2B
1396/02/06	5,932	5,932	5,960	5,965	(0.03)	28	242K	1B
1396/02/04	5,932	5,932	5,985	5,967	(0.08)	44	486K	3B
1396/02/03	5,901	5,901	5,970	5,972	(0.02)	26	59K	352M
1396/02/02	5,997	5,900	5,997	5,973	(0.25)	70	379K	2B
1396/01/30	5,900	5,900	5,999	5,988	(0.03)	32	138K	820M
1396/01/29	6,000	5,870	6,000	5,990	(0.32)	56	282K	2B
1396/01/28	5,930	5,910	6,030	6,009	0.23	55	1M	7B
1396/01/27	5,902	5,901	6,010	5,995	(0.08)	30	146K	868M
1396/01/26	5,950	5,931	6,050	6,000	0.02	43	177K	1B
1396/01/23	5,900	5,900	6,000	5,999	(0.46)	69	581K	3B
1396/01/21	5,916	5,916	6,000	6,027	(0.02)	28	55K	327M
1396/01/20	5,961	5,905	6,000	6,028	(0.22)	35	178K	1B
1396/01/19	6,003	5,920	6,050	6,041	(0.15)	52	2M	9B
1396/01/16	6,024	6,004	6,090	6,050	(0.69)	65	1M	8B
1396/01/15	6,095	6,020	6,130	6,092	0.07	38	266K	2B
1396/01/14	6,110	6,005	6,135	6,088	0.0	28	81K	494M
1396/01/09	6,080	6,000	6,135	6,088	0.03	48	243K	1B
1396/01/08	6,000	5,908	6,040	6,086	(0.02)	10	9K	56M
1396/01/07	5,867	5,867	6,080	6,087	(0.03)	14	30K	181M
1396/01/06	6,000	5,889	6,130	6,089	0.07	18	202K	1B
1396/01/05	5,851	5,850	6,000	6,085	(0.02)	12	9K	53M
1395/12/28	6,000	5,990	6,098	6,086	0.55	137	2M	14B
1395/12/25	5,970	5,904	6,050	6,053	(0.92)	64	765K	5B
1395/12/24	5,851	5,851	6,146	6,109	0.49	276	5M	31B
1395/12/23	5,970	5,970	5,990	6,079	(0.13)	30	131K	782M
1395/12/22	5,784	5,784	6,170	6,087	2.01	322	6M	37B
1395/12/21	5,750	5,631	5,986	5,967	0.73	185	4M	21B
1395/12/18	5,711	5,702	5,850	5,924	(0.47)	28	204K	1B
1395/12/17	5,930	5,750	5,993	5,952	0.88	133	2M	12B
1395/12/16	5,850	5,850	5,939	5,900	(0.84)	118	2M	11B
1395/12/15	5,880	5,855	5,900	5,950	(0.42)	36	462K	3B
1395/12/14	5,708	5,708	5,980	5,975	(0.07)	17	205K	1B
1395/12/11	6,000	5,883	6,017	5,979	(0.05)	54	678K	4B
1395/12/10	5,990	5,708	5,991	5,982	(0.43)	65	372K	2B
1395/12/09	5,970	5,934	6,000	6,008	(0.69)	105	966K	6B
1395/12/08	6,090	5,940	6,121	6,050	(0.03)	50	604K	4B
1395/12/07	6,001	5,996	6,077	6,052	(0.79)	126	959K	6B
1395/12/04	6,150	5,950	6,150	6,100	(0.21)	151	676K	4B
1395/12/03	6,000	5,996	6,084	6,113	(0.24)	48	206K	1B
1395/12/02	6,052	5,972	6,149	6,128	0.76	233	4M	26B
1395/12/01	5,975	5,950	6,120	6,082	0.85	415	6M	37B
1395/11/30	5,991	5,910	6,045	6,031	2.80	278	3M	19B
1395/11/27	5,849	5,640	5,920	5,867	0.74	250	3M	20B
1395/11/26	5,841	5,728	5,890	5,824	(1.17)	129	2M	11B
1395/11/25	5,765	5,651	5,910	5,893	2.11	190	4M	21B
1395/11/24	5,595	5,511	5,780	5,771	(0.35)	144	4M	24B
1395/11/23	5,797	5,585	5,797	5,791	(1.48)	101	679K	4B
1395/11/20	5,913	5,740	5,913	5,878	(0.59)	168	2M	10B
1395/10/22	15,151	15,100	15,500	15,376	(1.75)	180	660K	10B
1395/10/20	15,250	15,200	15,300	15,650	(0.47)	40	94K	1B
1395/10/19	15,511	15,216	15,511	15,724	(0.96)	56	213K	3B
1395/10/18	15,600	15,510	15,774	15,877	(0.9)	48	215K	3B
1395/10/15	15,450	15,411	15,599	16,021	(0.47)	24	93K	1B
1395/10/14	15,735	15,500	15,735	16,096	(0.56)	44	88K	1B
1395/10/13	15,500	15,383	16,300	16,186	4.18	160	4M	66B
1395/10/12	15,500	15,496	15,579	15,536	(0.08)	57	277K	4B
1395/10/11	15,480	15,400	15,600	15,549	0.01	52	278K	4B
1395/10/08	15,400	15,393	15,700	15,547	0.46	163	651K	10B
1395/10/07	15,261	15,216	15,600	15,476	(0.14)	43	312K	5B
1395/10/06	15,200	15,200	15,500	15,498	(0.04)	24	122K	2B
1395/10/05	15,400	15,200	15,600	15,504	(0.05)	24	112K	2B
1395/10/04	15,300	15,292	15,690	15,512	0.15	64	223K	3B
1395/10/01	15,300	15,294	15,650	15,488	0.95	71	547K	8B
1395/09/30	15,150	15,149	15,300	15,342	(0.51)	55	248K	4B
1395/09/29	15,019	15,019	15,652	15,420	1.54	59	584K	9B
1395/09/28	15,027	15,027	15,259	15,186	(0.03)	39	313K	5B
1395/09/24	15,150	15,018	15,234	15,190	0.20	71	2M	23B
1395/09/23	15,100	15,086	15,101	15,160	(0.01)	6	6K	93M
1395/09/22	15,100	15,060	15,305	15,161	0.20	40	231K	4B
1395/09/21	15,020	15,019	15,100	15,131	(0.09)	33	71K	1B
1395/09/20	15,391	15,013	15,395	15,144	(0.26)	54	373K	6B
1395/09/17	14,950	14,900	15,400	15,183	(1.59)	66	1M	17B
1395/09/16	15,500	15,198	15,520	15,429	(0.59)	131	2M	29B
1395/09/15	15,600	15,200	15,600	15,520	(0.46)	280	519K	8B
1395/09/14	15,600	15,555	15,697	15,591	0.13	90	406K	6B
1395/09/13	15,675	15,502	15,800	15,571	0.52	200	451K	7B
1395/09/09	15,401	15,400	15,643	15,491	0.42	205	378K	6B
1395/09/07	15,498	15,380	15,720	15,426	0.22	147	349K	5B
1395/09/06	15,400	15,372	15,450	15,392	0.0	180	270K	4B
1395/09/03	15,599	15,342	15,599	15,392	0.15	74	219K	3B
1395/09/02	15,394	15,200	15,445	15,369	(0.6)	144	386K	6B
1395/09/01	15,500	15,375	15,500	15,462	(0.13)	88	299K	5B
1395/08/29	15,420	15,399	15,500	15,482	(0.01)	22	10K	147M
1395/08/26	15,400	15,400	15,700	15,483	0.19	139	299K	5B
1395/08/25	15,403	15,372	15,500	15,454	(0.95)	102	522K	8B
1395/08/24	15,600	15,385	15,600	15,603	(0.83)	279	341K	5B
1395/08/23	15,900	15,172	15,900	15,734	(0.51)	141	239K	4B
1395/08/22	15,700	15,700	16,000	15,815	1.29	284	1M	19B
1395/08/19	15,150	15,150	15,608	15,614	(2.09)	92	350K	5B
1395/08/18	16,000	15,820	16,043	15,947	(0.62)	59	708K	11B
1395/08/17	16,000	15,795	16,099	16,046	1.11	128	706K	11B
1395/08/16	15,780	15,640	15,800	15,870	(0.5)	95	191K	3B
1395/08/15	16,050	15,700	16,050	15,950	0.85	108	481K	8B
1395/08/12	15,600	15,598	16,150	15,816	1.93	76	440K	7B
1395/08/11	15,501	15,500	15,788	15,517	(1.28)	122	807K	13B
1395/08/10	15,755	15,683	15,900	15,718	(2.64)	177	2M	25B
1395/08/09	16,300	15,501	16,300	16,145	2.92	328	2M	25B
1395/08/08	15,699	15,351	15,699	15,687	4.92	169	1M	18B
1395/08/05	14,950	14,805	15,000	14,952	0.39	143	973K	15B
1395/08/04	14,950	14,873	15,000	14,894	0.15	132	407K	6B
1395/08/03	14,900	14,702	15,000	14,872	0.31	243	792K	12B
1395/08/02	15,100	14,833	15,100	14,826	0.21	52	152K	2B
1395/08/01	14,880	14,690	14,880	14,795	0.76	181	737K	11B
1395/07/28	14,651	14,650	14,986	14,684	0.40	56	218K	3B
1395/07/27	14,256	14,256	14,900	14,626	2.79	84	480K	7B
1395/07/26	14,200	14,200	14,500	14,229	0.28	106	212K	3B
1395/07/25	14,210	14,210	14,364	14,189	0.05	31	49K	698M
1395/07/24	14,178	14,178	14,423	14,182	0.03	29	65K	926M
1395/07/19	14,151	14,151	14,380	14,178	0.08	47	47K	677M
1395/07/18	14,300	14,051	14,330	14,166	(0.03)	53	94K	1B
1395/07/17	14,138	14,000	14,380	14,170	(0.4)	81	330K	5B
1395/07/14	14,132	14,100	14,401	14,227	(0.04)	49	109K	2B
1395/07/13	13,900	13,810	14,398	14,232	(1.82)	76	411K	6B
1395/07/12	14,590	13,988	14,590	14,496	(1.53)	184	441K	6B
1395/07/11	14,748	14,551	14,845	14,721	(0.18)	76	264K	4B
1395/07/10	14,656	14,653	14,800	14,748	0.0	30	49K	722M
1395/07/07	14,700	14,700	14,810	14,748	(0.02)	55	100K	1B
1395/07/06	14,671	14,642	14,700	14,751	(0.36)	177	244K	4B
1395/07/05	14,720	14,701	14,760	14,805	(0.11)	65	128K	2B
1395/07/04	14,755	14,750	14,800	14,822	(0.13)	94	195K	3B
1395/07/03	14,889	14,777	14,889	14,841	(0.01)	25	29K	436M
1395/06/31	14,627	14,626	14,905	14,843	0.07	85	418K	6B
1395/06/29	14,811	14,701	14,849	14,833	(0.07)	44	129K	2B
1395/06/28	14,887	14,809	14,888	14,843	(0.02)	34	117K	2B
1395/06/27	14,900	14,800	14,900	14,846	(0.07)	49	167K	2B
1395/06/24	14,838	14,811	14,880	14,857	(0.13)	39	253K	4B
1395/06/23	14,899	14,832	14,900	14,877	0.01	39	165K	2B
1395/06/21	14,805	14,805	14,913	14,876	(0.25)	54	636K	9B
1395/06/20	14,818	14,756	14,960	14,913	0.03	40	322K	5B
1395/06/17	14,930	14,820	14,989	14,908	(0.1)	46	262K	4B
1395/06/16	14,900	14,851	14,900	14,923	(0.19)	53	260K	4B
1395/06/15	14,755	14,755	15,000	14,951	(0.17)	28	161K	2B
1395/06/14	14,850	14,762	14,950	14,977	(0.23)	27	132K	2B
1395/06/13	14,900	14,870	15,000	15,012	(0.13)	46	166K	2B
1395/06/10	15,012	15,010	15,080	15,031	(0.01)	59	834K	13B
1395/06/09	15,000	15,000	15,128	15,032	0.07	92	1M	21B
1395/06/08	15,027	14,955	15,129	15,022	(0.07)	79	323K	5B
1395/06/07	14,753	14,753	15,027	15,032	(0.09)	66	147K	2B
1395/06/06	14,900	14,900	15,041	15,045	(0.04)	34	46K	685M
1395/06/03	14,870	14,810	15,039	15,051	(0.09)	44	112K	2B
1395/06/02	15,064	14,806	15,100	15,065	(0.21)	47	214K	3B
1395/06/01	15,032	15,032	15,100	15,097	(0.13)	46	236K	4B
1395/05/31	15,150	15,022	15,150	15,117	(0.79)	74	388K	6B
1395/05/30	15,021	15,021	15,200	15,237	(0.07)	20	55K	827M
1395/05/27	15,111	15,051	15,201	15,247	(0.05)	36	52K	783M
1395/05/26	15,248	15,086	15,699	15,255	(0.1)	41	381K	6B
1395/05/25	15,181	15,053	15,200	15,271	(0.16)	49	106K	2B
1395/05/24	15,192	15,192	15,300	15,296	(0.3)	74	321K	5B
1395/05/23	15,520	15,200	15,777	15,342	(2.39)	78	552K	8B
1395/05/20	15,602	15,520	15,602	15,718	(0.28)	49	138K	2B
1395/05/19	15,700	15,512	15,700	15,762	(0.14)	39	96K	2B
1395/05/18	15,816	15,704	15,999	15,784	(0.21)	63	215K	3B
1395/05/17	16,490	15,701	16,490	15,817	0.03	70	225K	4B
1395/05/16	15,390	15,390	16,020	15,813	3.64	330	3M	54B
1395/05/13	15,243	15,102	15,390	15,258	0.57	83	509K	8B
1395/05/12	14,900	14,900	15,290	15,171	2.10	253	2M	26B
1395/05/11	14,800	14,800	14,948	14,859	0.0	79	310K	5B
1395/05/10	14,799	14,700	14,874	14,859	(0.44)	40	431K	6B
1395/05/06	14,553	14,553	14,950	14,924	1.15	106	983K	15B
1395/05/05	14,656	14,636	14,789	14,755	(1.34)	59	501K	7B
1395/05/04	14,738	14,700	15,078	14,955	2.26	163	2M	26B
1395/05/03	14,570	14,570	14,669	14,625	(0.1)	69	754K	11B
1395/05/02	14,550	14,550	14,823	14,639	(0.02)	101	390K	6B
1395/04/30	14,651	14,501	14,698	14,642	(0.31)	102	541K	8B
1395/04/29	14,600	14,600	14,696	14,688	(0.05)	107	219K	3B
1395/04/28	14,670	14,500	14,700	14,696	0.0	129	5M	69B
1395/04/27	14,700	14,550	14,700	14,696	(0.13)	64	110K	2B
1395/04/26	14,745	14,520	14,745	14,715	(0.06)	55	90K	1B
1395/04/23	14,601	14,601	14,700	14,724	(0.14)	76	241K	4B
1395/04/22	14,724	14,600	14,750	14,745	(0.73)	110	414K	6B
1395/04/21	14,800	14,724	14,800	14,853	(0.39)	163	232K	3B
1395/04/20	14,968	14,750	14,968	14,911	(0.53)	95	286K	4B
1395/04/19	14,850	14,850	15,000	14,991	(1.35)	174	436K	6B
1395/04/15	14,890	14,890	15,450	15,196	1.54	127	786K	12B
1395/04/14	14,910	14,880	14,980	14,965	(0.21)	104	233K	3B
1395/04/13	14,985	14,890	15,067	14,997	(0.41)	220	569K	9B
1395/04/12	14,904	14,904	15,080	15,058	(0.26)	81	239K	4B
1395/04/09	14,956	14,956	15,068	15,098	(0.27)	75	203K	3B
1395/04/08	15,020	15,002	15,070	15,139	(0.53)	157	277K	4B
1395/04/06	14,999	14,985	15,131	15,219	(0.26)	57	112K	2B
1395/04/05	15,198	14,950	15,278	15,259	1.43	60	977K	15B
1395/04/02	15,001	15,000	15,140	15,044	0.43	143	709K	11B
1395/04/01	14,753	14,753	15,000	14,980	(0.23)	72	202K	3B
1395/03/31	14,702	14,702	15,082	15,015	(0.48)	82	223K	3B
1395/03/30	14,701	14,701	15,289	15,088	2.34	125	1M	21B
1395/03/29	14,663	14,661	14,760	14,743	(0.09)	62	444K	7B
1395/03/26	14,608	14,608	14,839	14,756	(4.03)	307	2M	28B
1395/03/12	16,200	16,200	16,540	16,376	0.61	610	3M	54B
1395/03/11	16,288	16,190	16,397	16,276	0.02	144	516K	8B
1395/03/10	16,150	16,104	16,445	16,273	1.05	311	898K	15B
1395/03/09	16,130	16,084	16,149	16,104	0.15	186	633K	10B
1395/03/08	16,085	16,001	16,116	16,080	(0.11)	238	606K	10B
1395/03/05	16,120	16,071	16,130	16,097	(0.06)	110	527K	8B
1395/03/04	16,011	16,011	16,200	16,106	0.44	203	471K	8B
1395/03/03	16,050	16,000	16,086	16,035	(0.31)	199	875K	14B
1395/03/01	16,095	16,041	16,110	16,085	(0.16)	130	974K	16B
1395/02/29	16,087	16,070	16,125	16,110	0.06	162	467K	8B
1395/02/28	16,001	16,001	16,120	16,101	0.04	207	674K	11B
1395/02/27	15,985	15,985	16,150	16,094	(0.11)	154	563K	9B
1395/02/26	16,002	16,002	16,150	16,112	0.65	220	4M	71B
1395/02/25	15,981	15,981	16,030	16,008	0.05	163	752K	12B
1395/02/22	15,900	15,900	16,099	16,000	(0.3)	190	756K	12B
1395/02/21	16,002	16,000	16,295	16,048	(0.78)	178	636K	10B
1395/02/20	16,058	16,058	16,288	16,174	0.72	188	645K	10B
1395/02/19	16,075	15,922	16,101	16,058	(0.89)	211	765K	12B
1395/02/18	16,060	16,060	16,450	16,202	0.11	240	2M	28B
1395/02/15	16,147	16,062	16,200	16,185	(0.04)	158	3M	43B
1395/02/14	16,170	16,145	16,250	16,192	(0.02)	165	863K	14B
1395/02/13	16,210	16,150	16,300	16,195	(0.42)	215	1M	22B
1395/02/12	16,299	16,206	16,339	16,263	0.01	200	1M	17B
1395/02/11	16,449	16,151	16,449	16,262	(0.08)	154	431K	7B
1395/02/08	16,198	16,051	16,450	16,275	(0.19)	189	431K	7B
1395/02/07	15,821	15,821	16,500	16,306	1.83	265	623K	10B
1395/02/06	16,022	15,991	16,150	16,013	(0.26)	241	1M	18B
1395/02/05	15,902	15,902	16,470	16,054	0.18	226	549K	9B
1395/02/04	15,990	15,860	16,089	16,025	0.22	196	1M	22B
1395/02/01	16,000	15,800	16,100	15,990	(0.12)	172	865K	14B
1395/01/31	16,160	15,820	16,161	16,009	(0.89)	253	1M	23B
1395/01/30	15,900	15,862	16,250	16,152	1.62	202	633K	10B
1395/01/29	15,890	15,602	16,000	15,895	(0.26)	182	467K	7B
1395/01/28	16,050	15,500	16,399	15,937	(1.99)	495	3M	51B
1395/01/25	16,321	16,120	16,351	16,261	(0.94)	321	2M	32B
1395/01/24	16,301	16,301	16,499	16,416	0.27	381	2M	29B
1395/01/23	16,251	16,251	16,499	16,372	0.35	423	2M	26B
1395/01/22	16,302	16,300	16,328	16,315	(0.21)	404	2M	37B
1395/01/21	16,274	16,255	16,448	16,350	0.31	423	1M	17B
1395/01/18	16,211	16,211	16,399	16,300	(0.23)	491	2M	29B
1395/01/17	16,232	16,232	16,480	16,337	(0.06)	537	2M	37B
1395/01/16	16,450	16,312	16,490	16,347	(0.04)	472	1M	23B
1395/01/15	16,499	16,162	16,500	16,354	(0.7)	634	2M	38B
1395/01/14	16,550	16,150	16,598	16,470	(0.32)	653	2M	32B
1395/01/11	15,985	15,777	16,566	16,523	4.72	1,533	7M	121B
1395/01/10	15,526	15,526	15,989	15,778	1.21	850	2M	38B
1395/01/09	15,651	15,504	15,670	15,589	(0.33)	383	679K	11B
1395/01/08	15,800	15,505	15,800	15,640	(0.34)	564	2M	38B
1395/01/07	15,499	15,422	15,803	15,693	1.51	454	796K	12B
1394/12/26	15,700	15,303	15,700	15,459	(1.69)	1,048	3M	53B
1394/12/25	15,900	15,501	15,949	15,724	(0.64)	997	3M	48B
1394/12/24	15,789	15,550	16,100	15,826	1.19	2,128	4M	60B
1394/12/22	15,340	15,250	16,000	15,640	2.00	1,469	4M	56B
1394/12/19	15,450	15,280	15,450	15,333	(1.35)	1,360	4M	61B
1394/12/18	15,800	15,351	15,800	15,543	(2.36)	2,305	5M	85B
1394/12/17	16,150	15,744	16,166	15,919	0.77	1,992	7M	113B
1394/12/12	15,300	15,202	16,100	15,798	2.89	5,629	14M	226B
1394/12/11	15,552	15,102	15,579	15,355	(2.47)	5,290	12M	178B
1394/12/10	16,008	15,503	16,200	15,744	(2.5)	8,778	18M	284B
1394/12/09	16,177	15,933	16,177	16,147	4.80	43,170	124M	2T
1394/12/08	15,407	15,407	15,407	15,407	5.00	2,384	5M	82B
1394/12/05	14,674	14,674	14,674	14,674	4.99	3,796	18M	265B
1394/12/04	13,976	13,976	13,976	13,976	5.00	1,858	24M	333B
1394/12/03	13,311	13,311	13,311	13,311	4.99	582	5M	66B
1394/12/02	12,678	12,678	12,678	12,678	4.99	294	952K	12B
1394/12/01	12,075	12,075	12,075	12,075	5.00	211	905K	11B
1394/11/28	11,500	11,500	11,500	11,500	1050.00	32,443	200M	2T