Name: سبحان دارو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سبحان دارو
دسبحان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	15,740	15,740	15,740	15,740	(2.96)	407	9M	142B
1405/06/28	16,220	16,160	16,690	16,220	(2.58)	967	21M	346B
1405/06/25	16,990	16,590	17,270	16,650	(2.63)	2,777	57M	949B
1405/06/24	17,250	17,090	17,490	17,100	(2.9)	6,732	193M	3T
1405/06/23	17,730	16,810	17,730	17,610	2.26	7,418	166M	3T
1405/06/22	17,220	17,220	17,220	17,220	2.99	281	8M	137B
1405/06/21	16,720	16,720	16,720	16,720	2.96	777	31M	516B
1405/06/18	16,240	16,000	16,240	16,240	2.98	1,722	58M	935B
1405/06/17	15,770	15,770	15,770	15,770	2.94	230	6M	91B
1405/06/16	15,320	15,320	15,320	15,320	2.96	127	3M	43B
1405/06/15	14,880	14,880	14,880	14,880	2.98	422	14M	211B
1405/06/14	14,450	14,450	14,450	14,450	2.99	232	7M	102B
1405/06/11	13,580	13,580	14,420	14,030	0.21	3,644	100M	1T
1405/06/10	14,220	13,410	14,230	14,000	1.30	3,649	101M	1T
1405/06/09	13,820	13,700	13,820	13,820	2.98	2,743	111M	2T
1405/06/08	13,800	13,070	13,860	13,420	(0.37)	5,995	138M	2T
1405/06/07	13,800	13,070	13,860	13,420	(0.37)	5,995	138M	2T
1405/06/04	13,470	13,280	13,470	13,470	2.98	3,032	112M	2T
1405/06/03	12,710	12,550	13,110	13,080	2.75	3,753	118M	2T
1405/06/02	12,990	12,350	13,110	12,730	0.0	12,977	400M	5T
1405/06/01	12,730	12,730	12,730	12,730	2.99	1,531	66M	845B
1405/05/31	12,360	12,360	12,360	12,360	3.00	210	8M	105B
1405/05/28	12,000	12,000	12,000	12,000	2.92	355	15M	177B
1405/05/27	11,660	11,660	11,660	11,660	2.91	228	9M	104B
1405/05/26	11,330	11,330	11,330	11,330	3.00	201	8M	87B
1405/05/25	11,000	11,000	11,000	11,000	3.00	134	5M	53B
1405/05/24	10,680	10,370	10,680	10,680	2.99	4,625	202M	2T
1405/05/21	10,370	10,370	10,370	10,370	2.98	423	50M	523B
1405/05/20	10,370	10,370	10,370	10,370	2.98	423	50M	523B
1405/05/18	10,070	10,070	10,070	10,070	2.97	19	1M	11B
1405/05/17	9,780	9,780	9,780	9,780	2.95	53	2M	17B
1405/05/14	9,500	9,500	9,500	9,500	2.93	54	2M	20B
1405/05/13	9,230	9,230	9,230	9,230	2.90	52	2M	19B
1405/05/12	9,230	9,230	9,230	9,230	2.90	52	2M	19B
1405/05/11	8,970	8,970	8,970	8,970	2.99	84	5M	46B
1405/05/10	8,710	8,710	8,710	8,710	2.96	77	3M	23B
1405/05/07	8,460	8,220	8,460	8,460	2.92	1,668	181M	2T
1405/05/06	8,220	8,220	8,220	8,220	2.88	79	5M	37B
1405/05/05	7,990	7,990	7,990	7,990	2.96	108	7M	52B
1405/05/04	7,760	7,760	7,760	7,760	2.92	683	76M	593B
1405/05/03	7,540	7,540	7,540	7,540	2.86	91	6M	43B
1405/04/31	7,330	7,330	7,330	7,330	2.95	62	2M	16B
1405/04/30	7,120	7,120	7,120	7,120	2.89	34	2M	12B
1405/04/29	6,920	6,920	6,920	6,920	2.98	43	2M	12B
1405/04/28	6,720	6,720	6,720	6,720	2.91	515	63M	424B
1405/04/27	6,460	6,460	6,770	6,530	(1.8)	2,597	177M	1T
1405/04/24	6,650	6,650	6,650	6,650	2.94	671	68M	449B
1405/04/23	6,460	6,460	6,460	6,460	2.87	145	11M	69B
1405/04/22	6,130	6,050	6,310	6,280	2.45	480	30M	191B
1405/04/21	6,070	6,070	6,320	6,130	(1.92)	2,530	140M	856B
1405/04/20	6,250	6,100	6,250	6,250	2.97	731	64M	402B
1405/04/17	6,070	6,060	6,070	6,070	2.88	1,492	175M	1T
1405/04/16	5,900	5,900	5,900	5,900	2.97	42	2M	13B
1405/04/15	5,730	5,730	5,730	5,730	2.87	53	4M	21B
1405/04/14	5,730	5,730	5,730	5,730	2.87	53	4M	21B
1405/04/13	5,730	5,730	5,730	5,730	2.87	53	4M	21B
1405/04/10	5,730	5,730	5,730	5,730	2.87	53	4M	21B
1405/04/09	5,570	5,570	5,570	5,570	2.96	66	4M	21B
1405/04/08	5,410	5,410	5,410	5,410	2.85	45	2M	12B
1405/04/07	5,260	5,260	5,260	5,260	2.94	351	38M	201B
1405/04/06	5,110	5,110	5,110	5,110	2.86	159	16M	80B
1405/04/03	4,850	4,849	4,995	4,968	3.93	824	97M	483B
1405/04/01	4,880	4,700	4,888	4,780	(1.34)	1,324	24M	113B
1405/03/31	4,901	4,617	4,901	4,845	1.81	2,512	220M	1T
1405/03/30	4,759	4,759	4,759	4,759	2.99	85	4M	17B
1405/03/27	4,621	4,621	4,621	4,621	2.99	146	16M	73B
1405/03/26	4,487	4,487	4,487	4,487	2.98	88	8M	35B
1405/03/24	4,357	4,357	4,357	4,357	2.98	1	2K	7M
1405/03/23	4,231	4,231	4,231	4,231	2.99	133	20M	84B
1405/03/20	4,108	4,108	4,108	4,108	2.98	79	11M	46B
1405/03/19	3,989	3,989	3,989	3,989	3.00	72	11M	43B
1405/03/18	3,873	3,873	3,873	3,873	2.98	425	51M	196B
1405/03/17	3,761	3,761	3,761	3,761	2.98	142	20M	76B
1405/03/16	3,652	3,652	3,652	3,652	2.99	196	35M	127B
1405/03/13	3,546	3,546	3,546	3,546	2.99	92	13M	46B
1405/03/12	3,443	3,443	3,443	3,443	2.99	114	16M	56B
1405/03/11	3,343	3,343	3,343	3,343	2.99	83	12M	40B
1405/03/10	3,246	3,246	3,246	3,246	2.98	76	11M	36B
1405/03/09	3,152	3,152	3,152	3,152	2.97	72	10M	32B
1405/03/06	3,061	3,061	3,061	3,061	2.99	54	6M	19B
1405/03/05	3,061	3,061	3,061	3,061	2.99	54	6M	19B
1405/03/04	2,972	2,972	2,972	2,972	2.98	66	8M	23B
1405/03/03	2,886	2,886	2,886	2,886	3.00	8	599K	2B
1404/12/09	2,887	2,874	3,000	2,922	(1.35)	42	917K	3B
1404/12/06	2,972	2,870	2,972	2,962	2.63	103	3M	8B
1404/12/05	2,944	2,819	2,970	2,886	(0.69)	148	10M	28B
1404/12/04	2,900	2,821	2,984	2,906	0.28	199	4M	11B
1404/12/03	2,902	2,873	2,934	2,898	(1.19)	617	8M	23B
1404/12/02	2,995	2,906	2,997	2,933	(2.07)	636	6M	19B
1404/11/29	2,983	2,950	3,132	2,995	(1.51)	238	6M	18B
1404/11/28	2,913	2,913	3,081	3,041	1.64	233	9M	27B
1404/11/27	2,990	2,990	3,082	2,992	(2.92)	196	8M	25B
1404/11/26	3,082	3,082	3,083	3,082	(2.99)	83	3M	11B
1404/11/25	3,230	3,159	3,230	3,177	(2.43)	150	4M	11B
1404/11/21	3,260	3,252	3,371	3,256	(2.86)	157	9M	28B
1404/11/20	3,500	3,350	3,500	3,352	(2.92)	129	7M	22B
1404/11/19	3,600	3,442	3,600	3,453	(2.68)	195	9M	32B
1404/11/18	3,548	3,548	3,548	3,548	2.99	55	2M	6B
1404/11/14	3,500	3,400	3,501	3,445	(1.71)	195	6M	19B
1404/11/13	3,390	3,390	3,526	3,505	2.37	143	3M	11B
1404/11/12	3,409	3,409	3,599	3,424	(2.56)	611	13M	45B
1404/11/11	3,504	3,503	3,580	3,514	(2.69)	120	3M	11B
1404/11/08	3,600	3,581	3,720	3,611	(2.17)	414	9M	33B
1404/11/07	3,690	3,690	3,760	3,691	(2.97)	221	8M	29B
1404/11/06	3,804	3,804	3,804	3,804	(2.98)	71	4M	14B
1404/11/05	3,921	3,921	3,965	3,921	(2.99)	87	5M	21B
1404/11/04	4,130	3,890	4,130	4,042	0.80	1,125	40M	162B
1404/11/01	4,010	4,000	4,010	4,010	2.98	209	6M	26B
1404/10/30	3,840	3,727	3,921	3,894	2.29	217	11M	41B
1404/10/29	3,808	3,771	3,808	3,807	2.95	225	12M	46B
1404/10/28	3,714	3,614	3,714	3,698	2.55	350	17M	64B
1404/10/24	3,581	3,578	3,680	3,606	(2.22)	338	26M	95B
1404/10/23	3,690	3,682	3,800	3,688	(2.82)	413	13M	50B
1404/10/22	3,700	3,615	3,837	3,795	1.85	375	13M	51B
1404/10/21	3,770	3,693	3,807	3,726	(2.13)	1,659	39M	147B
1404/10/20	3,794	3,794	3,960	3,807	(2.66)	1,241	14M	53B
1404/10/17	4,103	3,904	4,103	3,911	(2.81)	601	31M	122B
1404/10/16	3,988	3,865	4,103	4,024	1.00	1,234	50M	201B
1404/10/15	4,194	3,952	4,194	3,984	(2.21)	1,117	57M	228B
1404/10/14	4,078	4,010	4,078	4,074	2.88	323	18M	74B
1404/10/10	3,863	3,863	4,101	3,960	(0.55)	595	31M	121B
1404/10/09	3,982	3,982	3,982	3,982	(3.0)	189	9M	37B
1404/10/08	4,270	4,070	4,270	4,105	(2.15)	855	32M	132B
1404/10/07	4,195	4,190	4,195	4,195	3.00	333	23M	98B
1404/10/06	4,073	4,073	4,073	4,073	2.98	139	10M	42B
1404/10/03	3,955	3,955	3,955	3,955	2.99	145	13M	53B
1404/10/02	3,645	3,645	3,857	3,840	2.54	422	16M	60B
1404/10/01	3,671	3,600	3,778	3,745	2.10	552	18M	68B
1404/09/30	3,680	3,586	3,782	3,668	(0.76)	931	43M	157B
1404/09/29	3,711	3,637	3,711	3,696	2.58	595	33M	123B
1404/09/26	3,603	3,603	3,603	3,603	2.97	108	8M	28B
1404/09/24	3,504	3,425	3,504	3,499	2.85	566	44M	153B
1404/09/23	3,395	3,250	3,414	3,402	2.62	672	60M	204B
1404/09/22	3,317	3,240	3,317	3,315	2.92	386	44M	145B
1404/09/19	3,221	3,221	3,221	3,221	2.97	381	54M	173B
1404/09/18	3,128	3,128	3,128	3,128	3.00	497	86M	268B
1404/09/17	3,000	2,971	3,038	3,037	2.95	969	145M	442B
1404/09/16	2,955	2,880	2,955	2,950	2.82	747	57M	167B
1404/09/15	2,869	2,869	2,869	2,869	2.98	109	5M	15B
1404/09/12	2,740	2,730	2,798	2,786	2.54	296	19M	53B
1404/09/11	2,641	2,641	2,719	2,717	2.92	301	19M	53B
1404/09/10	2,672	2,612	2,687	2,640	1.11	203	8M	21B
1404/09/09	2,621	2,600	2,648	2,611	(0.04)	215	10M	27B
1404/09/08	2,600	2,600	2,700	2,612	(2.54)	258	13M	33B
1404/09/05	2,640	2,640	2,708	2,680	(1.07)	209	4M	11B
1404/09/04	2,751	2,685	2,790	2,709	(1.67)	448	13M	34B
1404/09/02	2,826	2,663	2,826	2,755	0.40	587	20M	55B
1404/09/01	2,744	2,744	2,744	2,744	2.96	95	6M	17B
1404/08/28	2,650	2,610	2,768	2,665	(0.86)	521	39M	103B
1404/08/27	2,750	2,681	2,799	2,688	(2.71)	163	6M	15B
1404/08/26	2,780	2,740	2,840	2,763	0.14	72	1M	3B
1404/08/25	2,776	2,714	2,794	2,759	1.70	111	4M	10B
1404/08/24	2,718	2,650	2,736	2,713	2.11	167	5M	13B
1404/08/21	2,707	2,631	2,707	2,657	(2.03)	367	16M	41B
1404/08/20	2,791	2,667	2,791	2,712	0.0	93	2M	6B
1404/08/19	2,713	2,707	2,763	2,712	(2.8)	212	7M	20B
1404/08/18	2,806	2,789	2,850	2,790	(2.96)	350	30M	83B
1404/08/17	2,807	2,807	2,945	2,875	(0.59)	318	11M	31B
1404/08/14	2,940	2,892	2,940	2,892	(2.99)	304	19M	54B
1404/08/13	3,061	2,883	3,061	2,981	0.30	401	15M	46B
1404/08/12	2,940	2,912	2,974	2,972	2.91	381	29M	85B
1404/08/11	2,762	2,762	2,924	2,888	1.73	379	13M	37B
1404/08/10	2,863	2,795	2,900	2,839	(1.46)	257	9M	24B
1404/08/07	2,960	2,820	2,960	2,881	(0.1)	198	5M	15B
1404/08/06	2,887	2,813	2,887	2,884	2.89	254	13M	37B
1404/08/05	2,799	2,706	2,847	2,803	1.37	394	21M	58B
1404/08/04	2,765	2,733	2,765	2,765	2.98	331	26M	73B
1404/08/03	2,685	2,685	2,685	2,685	2.99	92	6M	15B
1404/07/30	2,607	2,607	2,607	2,607	2.96	161	15M	38B
1404/07/29	2,570	2,490	2,570	2,532	(0.28)	97	3M	8B
1404/07/28	2,508	2,508	2,565	2,539	(1.74)	178	11M	29B
1404/07/27	2,606	2,557	2,606	2,584	1.69	260	8M	20B
1404/07/26	2,526	2,520	2,541	2,541	3.00	319	37M	94B
1404/07/23	2,407	2,407	2,510	2,467	(0.44)	234	7M	16B
1404/07/22	2,494	2,462	2,560	2,478	(2.36)	338	7M	16B
1404/07/21	2,570	2,441	2,570	2,538	1.68	251	9M	23B
1404/07/20	2,490	2,463	2,502	2,496	2.72	232	7M	17B
1404/07/19	2,422	2,422	2,480	2,430	0.50	77	2M	5B
1404/07/16	2,470	2,401	2,470	2,418	(2.3)	246	6M	14B
1404/07/15	2,473	2,473	2,505	2,475	0.53	186	3M	7B
1404/07/14	2,530	2,428	2,530	2,462	(1.12)	1,064	9M	22B
1404/07/13	2,547	2,457	2,550	2,490	0.57	237	5M	13B
1404/07/12	2,430	2,430	2,477	2,476	2.95	184	6M	16B
1404/07/09	2,370	2,370	2,467	2,405	(1.56)	1,979	10M	24B
1404/07/08	2,458	2,376	2,458	2,443	2.35	354	14M	35B
1404/07/07	2,387	2,387	2,387	2,387	2.98	136	12M	30B
1404/07/06	2,318	2,315	2,318	2,318	2.98	113	10M	22B
1404/07/05	2,130	2,130	2,260	2,251	2.55	210	12M	26B
1404/07/02	2,195	2,195	2,220	2,195	(2.96)	1,248	22M	49B
1404/06/18	2,259	2,228	2,267	2,262	2.77	360	22M	49B
1404/06/17	2,201	2,201	2,201	2,201	2.99	76	7M	16B
1404/06/16	2,152	2,152	2,152	2,137	2.25	74	6M	12B
1404/06/15	2,119	2,119	2,119	2,090	1.55	65	4M	8B
1404/06/12	2,105	2,105	2,105	2,058	0.68	32	2M	3B
1404/06/08	2,020	2,005	2,092	2,044	(1.11)	128	6M	11B
1404/06/05	2,129	2,041	2,129	2,067	0.0	146	3M	6B
1404/06/04	2,006	2,006	2,119	2,067	0.29	99	2M	3B
1404/06/03	2,110	2,044	2,112	2,061	0.49	212	4M	9B
1404/06/01	2,068	2,058	2,093	2,051	0.10	70	822K	2B
1404/05/29	2,060	2,041	2,085	2,049	0.24	278	4M	9B
1404/05/28	2,051	2,030	2,090	2,044	0.54	380	12M	24B
1404/05/27	2,043	2,043	2,091	2,033	0.10	43	414K	854M
1404/05/26	2,082	2,053	2,082	2,031	0.45	56	1M	2B
1404/05/25	1,971	1,971	2,080	2,022	(0.05)	350	4M	7B
1404/05/22	2,021	2,019	2,091	2,023	(2.79)	118	7M	13B
1404/05/21	2,036	2,036	2,052	2,081	(0.05)	25	190K	390M
1404/05/20	2,078	2,041	2,078	2,082	(0.57)	74	2M	5B
1404/05/19	2,110	2,073	2,120	2,094	(1.69)	140	6M	12B
1404/05/18	2,069	2,069	2,192	2,130	0.05	78	2M	3B
1404/05/15	2,116	2,116	2,124	2,129	(2.38)	99	5M	11B
1404/05/14	2,219	2,154	2,274	2,181	(1.76)	1,040	16M	35B
1404/05/13	2,195	2,195	2,320	2,220	(1.55)	333	7M	15B
1404/05/12	2,271	2,230	2,275	2,255	(0.7)	481	10M	23B
1404/05/11	2,325	2,256	2,325	2,271	(2.32)	1,427	28M	64B
1404/05/08	2,325	2,325	2,390	2,325	(2.96)	127	8M	20B
1404/05/07	2,396	2,396	2,396	2,396	(3.0)	91	6M	14B
1404/05/06	2,450	2,420	2,450	2,470	(0.96)	62	2M	5B
1404/05/05	2,510	2,460	2,550	2,494	(0.16)	245	3M	7B
1404/05/04	2,452	2,452	2,563	2,498	0.0	78	1M	3B
1404/05/01	2,451	2,445	2,543	2,498	(0.87)	257	4M	9B
1404/04/31	2,582	2,498	2,582	2,520	0.52	129	3M	7B
1404/04/30	2,483	2,483	2,530	2,507	2.04	136	4M	11B
1404/04/29	2,378	2,378	2,522	2,457	0.33	42	766K	2B
1404/04/24	2,439	2,421	2,499	2,449	0.37	433	4M	11B
1404/04/23	2,460	2,446	2,494	2,440	0.21	280	1M	3B
1404/04/22	2,368	2,368	2,504	2,435	(0.12)	700	4M	9B
1404/04/21	2,433	2,433	2,470	2,438	0.25	177	2M	5B
1404/04/18	2,392	2,392	2,488	2,432	(1.34)	160	3M	8B
1404/04/17	2,505	2,463	2,505	2,465	(2.91)	87	6M	14B
1404/04/16	2,616	2,505	2,640	2,539	(1.63)	1,558	7M	17B
1404/04/11	2,560	2,560	2,680	2,581	(2.2)	2,965	24M	63B
1404/04/10	2,639	2,639	2,639	2,639	(2.98)	89	6M	15B
1404/04/09	2,720	2,720	2,720	2,720	(3.0)	311	34M	94B
1404/04/08	2,804	2,804	2,804	2,804	(2.98)	50	5M	15B
1404/04/07	2,890	2,890	2,890	2,890	(2.99)	63	5M	15B
1404/03/21	3,009	2,920	3,073	2,979	(1.03)	1,143	9M	26B
1404/03/20	3,010	2,961	3,032	3,010	2.24	471	12M	36B
1404/03/19	2,957	2,886	2,958	2,944	2.51	395	13M	37B
1404/03/18	2,786	2,780	2,886	2,872	2.50	229	7M	20B
1404/03/17	2,801	2,801	2,884	2,802	(2.94)	225	14M	40B
1404/03/13	2,890	2,820	2,890	2,887	2.89	510	21M	62B
1404/03/12	2,789	2,750	2,807	2,806	2.93	259	20M	56B
1404/03/11	2,705	2,705	2,780	2,726	(2.22)	177	5M	14B
1404/03/10	2,790	2,768	2,859	2,788	(2.28)	276	7M	19B
1404/03/07	2,860	2,779	2,862	2,853	2.66	464	22M	62B
1404/03/06	2,771	2,770	2,779	2,779	2.96	171	6M	17B
1404/03/05	2,650	2,649	2,777	2,699	(1.14)	356	15M	41B
1404/03/04	2,721	2,716	2,798	2,730	(2.5)	166	5M	13B
1404/03/03	2,899	2,774	2,900	2,800	(2.06)	223	5M	15B
1404/02/31	2,817	2,817	2,870	2,859	(1.55)	147	3M	8B
1404/02/30	3,014	2,848	3,014	2,904	(1.09)	166	3M	9B
1404/02/29	2,940	2,927	2,969	2,936	0.34	150	3M	9B
1404/02/28	2,890	2,828	2,937	2,926	2.59	341	11M	34B
1404/02/27	2,829	2,820	2,856	2,852	2.85	471	9M	27B
1404/02/24	2,819	2,753	2,819	2,773	0.25	115	2M	4B
1404/02/23	2,790	2,753	2,825	2,766	(2.54)	327	7M	19B
1404/02/22	2,800	2,800	2,842	2,838	2.83	175	9M	24B
1404/02/21	2,688	2,688	2,789	2,760	(0.33)	139	2M	6B
1404/02/20	2,772	2,768	2,820	2,769	(2.94)	313	15M	42B
1404/02/17	2,821	2,821	2,900	2,853	0.60	305	9M	26B
1404/02/16	2,806	2,806	2,858	2,836	0.07	207	4M	11B
1404/02/15	2,960	2,821	2,960	2,834	(2.54)	394	12M	35B
1404/02/14	2,801	2,801	2,962	2,908	1.11	226	3M	10B
1404/02/13	2,729	2,728	2,895	2,876	2.31	357	11M	33B
1404/02/10	2,811	2,811	2,811	2,811	2.97	97	6M	17B
1404/02/09	2,732	2,687	2,732	2,730	2.90	148	6M	16B
1404/02/08	2,601	2,600	2,655	2,653	2.91	162	6M	16B
1404/02/07	2,600	2,539	2,600	2,578	2.10	220	5M	13B
1404/02/06	2,539	2,539	2,539	2,525	2.39	79	5M	13B
1404/02/03	2,501	2,446	2,503	2,466	1.44	143	3M	8B
1404/02/02	2,435	2,377	2,447	2,431	2.31	282	7M	17B
1404/02/01	2,376	2,376	2,376	2,376	2.99	121	10M	23B
1404/01/31	2,307	2,307	2,307	2,307	2.99	88	7M	15B
1404/01/30	2,270	2,212	2,270	2,240	(0.13)	151	2M	5B
1404/01/27	2,203	2,199	2,262	2,243	(0.22)	112	2M	5B
1404/01/26	2,229	2,146	2,277	2,248	1.67	250	7M	15B
1404/01/25	2,212	2,165	2,212	2,211	2.93	187	9M	19B
1404/01/24	2,155	2,155	2,155	2,148	2.63	101	6M	14B
1404/01/23	2,024	2,024	2,140	2,093	0.72	125	2M	5B
1404/01/20	2,109	2,046	2,109	2,078	1.32	153	6M	12B
1404/01/19	2,045	2,040	2,072	2,051	1.94	154	5M	10B
1404/01/18	1,994	1,980	2,038	2,012	(1.42)	217	4M	7B
1404/01/17	2,046	2,000	2,049	2,041	(0.2)	104	2M	4B
1404/01/16	2,060	2,030	2,099	2,045	0.05	129	1M	3B
1404/01/10	2,000	2,000	2,085	2,044	(0.2)	158	3M	5B
1404/01/09	2,079	2,021	2,079	2,048	(1.68)	315	4M	8B
1404/01/06	2,091	2,040	2,091	2,083	2.56	339	7M	15B
1403/12/21	2,179	2,101	2,179	2,133	(1.48)	362	6M	12B
1403/12/20	2,180	2,130	2,214	2,165	(0.18)	149	2M	4B
1403/12/19	2,160	2,158	2,222	2,169	(2.47)	237	6M	13B
1403/12/18	2,300	2,220	2,306	2,224	(2.8)	285	10M	23B
1403/12/15	2,238	2,238	2,306	2,288	(0.82)	137	3M	6B
1403/12/14	2,271	2,270	2,374	2,307	(1.37)	176	3M	8B
1403/12/13	2,361	2,277	2,361	2,339	(0.26)	92	985K	2B
1403/12/12	2,350	2,327	2,400	2,345	(2.21)	1,029	12M	29B
1403/12/11	2,374	2,373	2,438	2,398	(0.83)	148	4M	10B
1403/12/08	2,386	2,367	2,450	2,418	(0.12)	161	5M	12B
1403/12/07	2,424	2,398	2,490	2,421	(2.06)	563	9M	22B
1403/12/06	2,520	2,410	2,520	2,472	0.53	238	4M	10B
1403/12/05	2,406	2,405	2,537	2,459	(0.81)	220	3M	7B
1403/12/04	2,480	2,479	2,547	2,479	(2.97)	183	7M	17B
1403/12/01	2,640	2,551	2,640	2,555	(2.81)	230	6M	16B
1403/11/30	2,690	2,573	2,690	2,629	(0.87)	218	2M	5B
1403/11/29	2,709	2,592	2,751	2,652	(0.75)	169	2M	5B
1403/11/28	2,672	2,672	2,708	2,672	(2.98)	383	13M	34B
1403/11/27	2,751	2,751	2,836	2,754	(2.89)	184	6M	16B
1403/11/23	2,838	2,836	2,888	2,836	(2.98)	1,205	7M	20B
1403/11/21	2,989	2,900	2,990	2,923	(2.5)	153	4M	12B
1403/11/08	3,975	3,895	4,079	3,930	(2.12)	826	5M	21B
1403/11/07	4,169	3,963	4,169	4,015	(1.71)	312	4M	15B
1403/11/06	4,170	4,062	4,180	4,085	(2.16)	705	5M	22B
1403/11/03	4,142	4,142	4,269	4,175	0.68	247	2M	7B
1403/11/02	4,210	4,123	4,290	4,147	(2.42)	1,460	7M	28B
1403/11/01	4,261	4,214	4,399	4,250	(2.16)	458	6M	24B
1403/10/30	4,321	4,321	4,400	4,344	(2.47)	368	8M	36B
1403/10/29	4,549	4,446	4,549	4,454	(2.81)	327	10M	46B
1403/10/26	4,523	4,484	4,672	4,583	(0.84)	530	6M	29B
1403/10/24	4,670	4,554	4,676	4,622	1.76	939	11M	52B
1403/10/23	4,682	4,410	4,682	4,542	(0.09)	1,289	31M	140B
1403/10/22	4,546	4,546	4,546	4,546	2.99	122	6M	26B
1403/10/19	4,415	4,415	4,415	4,414	2.96	84	4M	17B
1403/10/18	4,287	4,287	4,287	4,287	2.98	61	4M	17B
1403/10/17	4,163	4,163	4,163	4,163	2.99	73	4M	16B
1403/10/16	4,043	4,043	4,043	4,042	2.95	78	4M	16B
1403/10/15	3,926	3,926	3,926	3,926	2.99	80	4M	16B
1403/10/12	3,761	3,657	3,856	3,812	1.82	402	8M	30B
1403/10/11	3,711	3,654	3,770	3,744	(0.58)	458	18M	66B
1403/10/10	3,767	3,704	3,767	3,766	2.95	263	8M	30B
1403/09/26	4,730	4,652	4,784	4,680	(2.19)	462	8M	36B
1403/09/25	4,738	4,738	4,875	4,785	0.99	669	12M	59B
1403/09/24	4,738	4,738	4,738	4,738	3.00	27	3M	16B
1403/09/20	4,664	4,491	4,664	4,600	1.57	664	17M	79B
1403/09/17	4,774	4,511	4,774	4,529	(2.6)	361	9M	41B
1403/09/14	4,600	4,512	4,715	4,650	1.57	512	12M	57B
1403/09/13	4,600	4,572	4,660	4,578	(2.86)	743	15M	67B
1403/09/12	4,728	4,628	4,728	4,713	2.66	832	25M	119B
1403/09/11	4,591	4,591	4,591	4,591	2.98	140	7M	33B
1403/09/10	4,458	4,458	4,458	4,458	2.98	156	7M	33B
1403/09/07	4,299	4,173	4,358	4,329	2.29	586	26M	113B
1403/09/06	4,232	4,172	4,232	4,232	2.99	1,022	70M	296B
1403/09/05	4,109	4,109	4,109	4,109	2.98	122	5M	21B
1403/09/04	3,950	3,920	4,038	3,990	1.76	476	11M	42B
1403/09/03	3,855	3,855	4,050	3,921	(0.83)	230	3M	10B
1403/08/30	3,926	3,922	4,043	3,954	(2.2)	208	3M	11B
1403/08/29	4,040	3,934	4,149	4,043	(0.3)	236	2M	8B
1403/08/28	4,010	4,000	4,144	4,055	0.22	299	4M	15B
1403/08/27	4,147	3,958	4,147	4,046	(0.83)	213	2M	8B
1403/08/26	4,083	4,050	4,083	4,080	2.90	165	4M	18B
1403/08/22	3,761	3,761	3,989	3,965	2.38	251	4M	17B
1403/08/21	3,983	3,760	3,983	3,873	0.16	132	1M	4B
1403/08/20	3,925	3,890	3,937	3,867	1.15	142	2M	7B
1403/08/19	3,929	3,785	3,929	3,823	0.08	58	1M	4B
1403/08/16	3,792	3,757	3,820	3,820	(1.27)	290	2M	7B
1403/08/15	3,780	3,780	3,850	3,869	(0.23)	53	489K	2B
1403/08/14	3,828	3,828	3,836	3,878	(1.72)	139	2M	8B
1403/08/13	3,851	3,851	3,851	3,946	(0.6)	98	737K	3B
1403/08/12	3,935	3,908	4,100	3,970	(1.44)	102	2M	7B
1403/08/09	3,923	3,923	4,059	4,028	(0.32)	76	549K	2B
1403/08/08	3,936	3,930	3,990	4,041	(0.25)	58	350K	1B
1403/08/07	4,057	4,056	4,162	4,051	0.10	71	291K	1B
1403/08/06	4,049	4,000	4,054	4,047	2.82	140	4M	15B
1403/08/05	3,850	3,810	3,977	3,936	1.92	121	3M	11B
1403/08/02	3,810	3,810	3,810	3,862	(1.66)	97	2M	8B
1403/08/01	3,911	3,911	3,997	3,927	(2.58)	224	4M	14B
1403/07/30	3,945	3,945	3,970	4,031	(0.89)	254	1M	4B
1403/07/29	4,016	3,996	4,016	4,067	(1.26)	499	2M	6B
1403/07/28	4,036	4,029	4,037	4,119	(0.82)	138	995K	4B
1403/07/25	4,083	4,055	4,100	4,153	(0.36)	67	585K	2B
1403/07/24	4,080	4,079	4,150	4,168	(0.88)	69	1M	4B
1403/07/23	4,127	4,127	4,340	4,205	(1.15)	123	1M	6B
1403/07/22	4,152	4,152	4,299	4,254	(0.07)	232	692K	3B
1403/07/21	4,216	4,152	4,290	4,257	(0.33)	119	584K	2B
1403/07/18	4,267	4,192	4,273	4,271	0.95	185	5M	20B
1403/07/17	4,175	4,175	4,259	4,231	0.33	134	1M	6B
1403/07/16	4,189	4,189	4,244	4,217	(0.33)	100	1M	5B
1403/07/15	4,191	4,191	4,192	4,231	(0.05)	21	135K	566M
1403/07/14	4,214	4,214	4,247	4,233	(0.54)	81	2M	8B
1403/07/11	4,226	4,226	4,227	4,256	(0.28)	24	965K	4B
1403/07/10	4,244	4,243	4,245	4,268	(0.4)	74	1M	6B
1403/07/09	4,332	4,248	4,332	4,285	(0.12)	165	2M	9B
1403/07/08	4,254	4,254	4,296	4,290	0.85	190	4M	18B
1403/07/07	4,237	4,237	4,237	4,254	(0.58)	59	2M	9B
1403/07/04	4,315	4,228	4,440	4,279	(1.81)	276	6M	24B
1403/07/03	4,280	4,271	4,372	4,358	2.66	278	6M	26B
1403/07/02	4,220	4,146	4,311	4,245	1.41	349	2M	10B
1403/07/01	4,220	4,114	4,220	4,186	2.15	240	3M	14B
1403/06/28	4,088	4,074	4,099	4,098	2.96	132	5M	22B
1403/06/27	3,950	3,923	4,045	3,980	0.76	341	4M	16B
1403/06/26	4,046	3,851	4,046	3,950	0.53	138	2M	7B
1403/06/25	3,920	3,905	3,930	3,929	2.96	271	7M	27B
1403/06/24	3,790	3,760	3,844	3,816	2.22	159	3M	12B
1403/06/21	3,665	3,665	3,778	3,733	0.38	112	2M	7B
1403/06/20	3,689	3,660	3,750	3,719	(0.08)	91	785K	3B
1403/06/19	3,780	3,650	3,800	3,722	(0.03)	201	2M	7B
1403/06/18	3,670	3,670	3,768	3,723	(0.19)	69	799K	3B
1403/06/17	3,740	3,643	3,799	3,730	(0.53)	118	2M	7B
1403/06/13	3,750	3,746	3,799	3,750	(1.88)	228	4M	14B
1403/06/11	3,936	3,782	3,936	3,822	(0.96)	328	3M	11B
1403/06/10	3,828	3,811	3,866	3,859	1.79	384	10M	37B
1403/06/07	3,749	3,747	3,860	3,791	(0.84)	847	47M	178B
1403/06/06	3,803	3,792	3,849	3,823	(1.19)	212	2M	9B
1403/06/05	3,930	3,810	3,930	3,869	0.0	83	344K	1B
1403/06/03	3,826	3,826	3,900	3,869	(0.9)	234	2M	10B
1403/05/31	3,829	3,829	3,829	3,904	(0.08)	27	158K	604M
1403/05/30	3,834	3,834	3,834	3,907	(0.13)	24	220K	844M
1403/05/29	3,858	3,857	3,860	3,912	(0.58)	169	1M	4B
1403/05/28	3,979	3,877	3,980	3,935	(0.53)	365	5M	21B
1403/05/27	3,908	3,897	3,967	3,956	(0.5)	189	1M	4B
1403/05/24	3,972	3,972	3,995	3,976	(0.9)	164	4M	17B
1403/05/23	3,973	3,973	3,973	4,012	(0.02)	9	114K	452M
1403/05/22	3,974	3,974	3,974	4,013	(0.02)	13	136K	539M
1403/05/21	3,976	3,976	3,976	4,014	(0.05)	23	219K	871M
1403/05/20	4,002	3,992	4,040	4,016	(0.1)	274	710K	3B
1403/05/16	3,980	3,980	3,980	4,020	0.0	16	243K	966M
1403/05/15	4,020	3,980	4,020	4,020	0.0	49	433K	2B
1403/05/14	4,040	3,980	4,040	4,020	0.0	82	560K	2B
1403/05/13	4,040	3,920	4,040	4,020	(3.6)	269	2M	9B
1403/05/10	4,200	4,060	4,200	4,170	(3.25)	127	2M	8B
1403/05/09	4,300	4,240	4,300	4,310	(1.82)	145	2M	8B
1403/05/08	4,220	4,210	4,370	4,390	(1.57)	129	1M	5B
1403/05/06	4,530	4,350	4,550	4,460	(2.41)	303	2M	10B
1403/05/03	4,610	4,520	4,670	4,570	(3.38)	520	3M	14B
1403/05/02	4,770	4,640	4,770	4,730	(1.46)	158	1M	7B
1403/05/01	4,800	4,640	4,800	4,800	(1.44)	190	1M	6B
1403/04/31	4,800	4,620	4,800	4,870	(0.81)	168	539K	3B
1403/04/30	4,870	4,790	4,930	4,910	(0.2)	66	178K	855M
1403/04/27	4,810	4,810	4,950	4,920	(2.19)	184	2M	10B
1403/04/24	5,180	4,910	5,180	5,030	(3.64)	308	2M	10B
1403/04/23	5,180	5,020	5,180	5,220	(0.38)	77	283K	1B
1403/04/20	5,170	5,030	5,170	5,240	(0.19)	58	234K	1B
1403/04/19	5,100	5,000	5,150	5,250	(0.57)	101	425K	2B
1403/04/18	5,270	5,090	5,270	5,280	(0.94)	139	810K	4B
1403/04/17	5,570	5,210	5,580	5,330	0.0	528	3M	16B
1403/04/16	5,330	5,210	5,330	5,330	5.96	389	9M	50B
1403/04/13	5,100	4,980	5,120	5,030	0.0	557	4M	19B
1403/04/12	5,030	4,990	5,150	5,030	0.0	158	3M	13B
1403/04/11	4,920	4,840	5,130	5,030	(0.98)	725	4M	20B
1403/04/10	4,960	4,820	5,000	5,080	(0.78)	93	427K	2B
1403/04/09	5,130	5,040	5,240	5,120	(0.19)	122	500K	3B
1403/04/06	5,080	5,070	5,200	5,130	0.0	90	340K	2B
1403/04/04	5,180	5,130	5,190	5,130	0.0	84	459K	2B
1403/04/03	5,170	5,120	5,180	5,130	0.20	80	686K	4B
1403/04/02	5,170	5,050	5,170	5,120	0.0	235	3M	14B
1403/03/30	5,030	5,030	5,130	5,120	0.0	46	520K	3B
1403/03/29	5,050	5,040	5,160	5,120	(0.39)	185	992K	5B
1403/03/27	5,050	5,050	5,200	5,140	(0.19)	74	1M	5B
1403/03/26	5,060	5,060	5,070	5,150	(0.19)	33	321K	2B
1403/03/23	5,200	5,070	5,220	5,160	(0.19)	54	1M	6B
1403/03/22	5,150	5,140	5,220	5,170	0.19	111	790K	4B
1403/03/21	5,210	5,130	5,210	5,160	0.0	178	1M	5B
1403/03/20	5,150	5,150	5,250	5,160	(1.71)	300	3M	14B
1403/03/19	5,160	5,150	5,160	5,250	0.0	24	135K	696M
1403/03/16	5,230	5,220	5,350	5,250	(1.32)	267	2M	12B
1403/03/13	5,250	5,240	5,250	5,320	(0.37)	51	419K	2B
1403/03/12	5,320	5,280	5,420	5,340	(0.74)	122	1M	6B
1403/03/09	5,350	5,320	5,460	5,380	(0.19)	125	3M	18B
1403/03/08	5,350	5,350	5,500	5,390	(1.1)	423	3M	14B
1403/03/07	5,350	5,350	5,350	5,450	0.0	22	133K	713M
1403/03/06	5,350	5,350	5,350	5,450	0.0	29	137K	734M
1403/03/05	5,360	5,360	5,400	5,450	(0.18)	37	153K	821M
1403/02/26	6,030	5,890	6,190	6,050	(0.82)	366	2M	11B
1403/02/25	5,900	5,900	6,300	6,100	1.67	218	2M	12B
1403/02/24	6,350	5,960	6,350	6,000	(4.31)	303	3M	15B
1403/02/23	6,300	6,170	6,480	6,270	(2.34)	270	3M	18B
1403/02/22	6,620	6,280	6,620	6,420	(1.38)	432	2M	10B
1403/02/19	6,540	6,380	6,700	6,510	0.31	189	1M	8B
1403/02/18	6,430	6,400	6,640	6,490	(1.67)	192	2M	14B
1403/02/17	6,510	6,450	6,780	6,600	(0.6)	184	1M	8B
1403/02/16	6,690	6,510	6,820	6,640	0.30	240	1M	9B
1403/02/12	6,460	6,460	6,700	6,620	(0.3)	145	705K	5B
1403/02/11	6,650	6,420	6,730	6,640	(0.6)	179	1M	7B
1403/02/10	6,700	6,540	6,700	6,680	(0.3)	193	407K	3B
1403/02/09	6,700	6,520	6,700	6,700	(0.45)	105	440K	3B
1403/02/08	6,790	6,610	7,000	6,730	(0.15)	208	1M	7B
1403/02/05	6,680	6,600	6,900	6,740	(0.74)	181	1M	9B
1403/02/04	6,870	6,620	7,080	6,790	0.59	300	1M	8B
1403/02/03	6,640	6,630	6,850	6,750	1.50	205	2M	11B
1403/02/02	6,850	6,670	6,870	6,650	1.53	235	1M	7B
1403/02/01	6,520	6,520	6,670	6,550	2.99	143	1M	10B
1403/01/29	6,390	6,270	6,390	6,360	0.47	200	2M	15B
1403/01/28	6,310	6,310	6,430	6,330	(0.63)	139	3M	18B
1403/01/27	6,400	6,340	6,400	6,370	0.47	149	1M	8B
1403/01/26	6,340	6,340	6,430	6,340	(0.94)	229	3M	22B
1403/01/25	6,350	6,350	6,650	6,400	(4.19)	671	6M	41B
1403/01/21	6,790	6,630	6,930	6,680	0.45	367	2M	11B
1403/01/20	6,420	6,420	6,800	6,650	0.91	512	3M	21B
1403/01/19	6,600	6,430	6,850	6,590	0.92	539	3M	19B
1403/01/18	6,780	6,510	6,840	6,530	(4.67)	645	8M	52B
1403/01/15	6,880	6,770	7,020	6,850	(1.58)	337	2M	17B
1403/01/14	7,120	6,840	7,120	6,960	(1.0)	371	1M	10B
1403/01/11	7,130	6,980	7,130	7,030	(0.85)	395	2M	13B
1403/01/08	7,050	7,030	7,150	7,090	(0.42)	176	2M	12B
1403/01/07	7,160	7,040	7,180	7,120	(0.14)	124	647K	5B
1403/01/06	7,100	7,030	7,370	7,130	1.13	845	9M	65B
1403/01/05	7,090	7,000	7,170	7,050	0.0	955	8M	54B
1402/12/28	7,070	7,000	7,140	7,050	0.57	170	1M	9B
1402/12/27	6,920	6,920	7,080	7,010	0.0	194	801K	6B
1402/12/26	6,930	6,910	7,100	7,010	(0.14)	286	1M	10B
1402/12/23	7,130	6,900	7,130	7,020	(1.27)	221	2M	15B
1402/12/22	7,100	7,000	7,200	7,110	0.14	353	3M	22B
1402/12/21	7,020	6,980	7,220	7,100	(0.14)	248	2M	14B
1402/12/20	7,010	7,000	7,300	7,110	0.85	262	1M	10B
1402/12/19	7,030	6,900	7,230	7,050	(0.14)	244	2M	14B
1402/12/16	6,970	6,940	7,190	7,060	(0.14)	347	1M	10B
1402/12/15	7,120	6,950	7,310	7,070	(0.7)	576	6M	44B
1402/12/14	7,040	7,020	7,280	7,120	(0.14)	293	3M	20B
1402/12/13	7,160	7,050	7,240	7,130	1.42	728	6M	40B
1402/12/12	7,130	6,970	7,150	7,030	0.14	378	2M	16B
1402/12/09	7,000	6,970	7,100	7,020	(0.28)	201	5M	32B
1402/12/08	7,000	6,920	7,100	7,040	(0.28)	176	1M	10B
1402/12/07	7,000	6,830	7,190	7,060	(0.98)	246	2M	17B
1402/12/05	7,100	7,000	7,410	7,130	0.99	264	1M	9B
1402/12/02	7,050	6,970	7,240	7,060	(0.98)	473	4M	25B
1402/12/01	7,090	7,080	7,370	7,130	0.56	186	2M	12B
1402/11/30	7,150	7,040	7,290	7,090	0.28	673	5M	34B
1402/11/29	6,830	6,830	7,230	7,070	0.28	333	6M	44B
1402/11/28	7,010	6,900	7,240	7,050	(0.98)	243	1M	8B
1402/11/25	7,090	7,090	7,320	7,120	(2.73)	240	2M	15B
1402/11/24	7,210	7,200	7,430	7,320	(0.27)	141	674K	5B
1402/11/23	7,540	7,170	7,540	7,340	(0.41)	209	942K	7B
1402/11/21	7,310	7,280	7,420	7,370	(0.41)	151	2M	12B
1402/11/18	7,580	7,240	7,580	7,400	(1.2)	240	2M	11B
1402/11/17	7,390	7,390	7,700	7,490	0.0	135	1M	8B
1402/11/16	7,430	7,400	7,600	7,490	(0.4)	150	1M	9B
1402/11/15	7,500	7,430	7,630	7,520	(0.4)	153	1M	11B
1402/11/14	7,510	7,370	7,750	7,550	(1.44)	595	4M	32B
1402/11/11	7,770	7,500	7,770	7,660	(0.91)	408	1M	9B
1402/11/10	7,520	7,520	7,800	7,730	(0.51)	151	923K	7B
1402/11/09	7,880	7,520	7,880	7,770	(0.38)	406	3M	20B
1402/11/08	7,820	7,670	7,900	7,800	(0.38)	221	2M	13B
1402/11/07	7,780	7,580	7,890	7,830	3.43	548	8M	60B
1402/11/04	7,600	7,460	7,660	7,570	2.02	517	4M	28B
1402/11/03	7,280	7,230	7,590	7,420	0.68	371	4M	31B
1402/11/02	7,440	7,120	7,620	7,370	(1.34)	394	4M	32B
1402/11/01	7,600	7,270	7,750	7,470	(4.23)	1,172	13M	97B
1402/10/30	8,470	7,750	8,470	7,800	(6.36)	1,416	18M	139B
1402/10/27	8,490	8,200	8,490	8,330	0.12	932	7M	62B
1402/10/26	8,350	8,190	8,550	8,320	(2.69)	568	6M	48B
1402/10/25	8,840	8,370	8,890	8,550	(3.61)	585	6M	53B
1402/10/24	8,660	8,510	9,000	8,870	4.23	734	10M	93B
1402/10/23	8,190	8,190	8,660	8,510	5.06	996	16M	137B
1402/10/20	8,000	8,000	8,220	8,100	0.62	487	16M	129B
1402/10/19	8,000	7,970	8,110	8,050	0.12	204	3M	20B
1402/10/18	8,050	7,960	8,160	8,040	(0.62)	189	2M	17B
1402/10/17	8,120	7,980	8,290	8,090	(1.1)	250	2M	18B
1402/10/16	8,130	7,890	8,250	8,180	0.86	269	3M	23B
1402/10/13	8,090	8,020	8,240	8,110	(0.25)	163	2M	15B
1402/10/12	8,170	8,010	8,230	8,130	(1.33)	200	3M	25B
1402/10/11	8,370	8,190	8,370	8,240	(1.55)	216	2M	15B
1402/10/10	8,740	8,270	8,740	8,370	(3.13)	324	3M	24B
1402/10/09	8,490	8,420	8,880	8,640	3.35	538	6M	53B
1402/10/06	7,920	7,920	8,560	8,360	4.50	671	10M	81B
1402/10/05	7,900	7,890	8,020	8,000	0.38	710	6M	47B
1402/10/04	7,920	7,900	8,070	7,970	(0.38)	291	2M	18B
1402/10/03	7,960	7,910	8,100	8,000	(0.37)	358	2M	14B
1402/10/02	7,880	7,880	8,140	8,030	0.50	220	2M	14B
1402/09/29	8,060	7,900	8,060	7,990	(0.62)	176	1M	12B
1402/09/28	8,060	7,970	8,130	8,040	2.42	246	3M	23B
1402/09/27	7,880	7,740	8,160	7,850	0.90	715	11M	83B
1402/09/25	7,810	7,730	7,900	7,780	(1.14)	415	3M	23B
1402/09/22	8,000	7,790	8,000	7,870	(0.51)	599	2M	18B
1402/09/21	8,130	7,790	8,130	7,910	(0.63)	383	2M	16B
1402/09/20	7,860	7,780	8,200	7,960	0.63	594	9M	74B
1402/09/19	7,900	7,860	7,980	7,910	(0.13)	339	2M	16B
1402/09/18	7,860	7,860	8,050	7,920	0.13	154	786K	6B
1402/09/15	7,850	7,720	8,080	7,910	(0.88)	354	2M	19B
1402/09/14	7,590	7,590	8,220	7,980	3.77	827	8M	63B
1402/09/13	7,670	7,610	7,800	7,690	0.39	338	4M	29B
1402/09/12	7,600	7,460	7,710	7,660	(0.52)	124	1M	11B
1402/09/11	7,610	7,600	7,910	7,700	(0.77)	337	3M	21B
1402/09/08	7,670	7,670	7,850	7,760	0.39	217	2M	17B
1402/09/07	7,720	7,640	7,940	7,730	1.18	217	2M	15B
1402/09/06	7,750	7,580	7,750	7,640	0.53	154	1M	9B
1402/09/05	7,470	7,300	7,890	7,600	2.70	239	3M	20B
1402/09/04	7,470	7,270	7,680	7,400	0.14	160	1M	9B
1402/09/01	7,450	7,320	7,750	7,390	1.09	182	1M	10B
1402/08/30	7,370	7,240	7,470	7,310	0.41	114	776K	6B
1402/08/29	7,200	7,200	7,480	7,280	(0.27)	155	655K	5B
1402/08/28	7,320	7,160	7,610	7,300	(0.27)	214	2M	12B
1402/08/27	7,300	7,270	7,460	7,320	(0.41)	289	1M	11B
1402/08/24	7,510	7,320	7,540	7,350	(2.26)	389	2M	17B
1402/08/23	7,480	7,450	7,640	7,520	(0.27)	96	750K	6B
1402/08/22	7,500	7,460	7,730	7,540	0.13	135	772K	6B
1402/08/21	7,640	7,490	7,680	7,530	(1.31)	180	2M	14B
1402/08/20	7,710	7,540	7,760	7,630	0.0	197	955K	7B
1402/08/17	7,680	7,570	7,750	7,630	0.39	229	2M	12B
1402/08/16	7,590	7,580	7,670	7,600	0.26	187	1M	10B
1402/08/15	7,640	7,470	7,920	7,580	0.40	221	2M	14B
1402/08/14	7,520	7,460	7,690	7,550	0.40	205	2M	15B
1402/08/13	7,670	7,490	7,680	7,520	0.27	175	983K	7B
1402/08/10	7,660	7,240	7,680	7,500	(0.4)	270	2M	16B
1402/08/09	7,490	7,420	7,700	7,530	0.13	189	2M	14B
1402/08/08	7,680	7,450	7,690	7,520	0.80	192	1M	11B
1402/08/07	7,210	7,210	7,540	7,460	5.82	404	5M	40B
1402/08/06	7,260	6,910	7,260	7,050	(5.11)	584	9M	63B
1402/08/03	7,500	7,380	7,570	7,430	0.0	137	2M	12B
1402/08/02	7,250	7,250	7,680	7,430	(0.93)	347	3M	24B
1402/08/01	7,660	7,440	7,770	7,500	(2.72)	574	6M	47B
1402/07/30	8,000	7,620	8,000	7,710	(3.38)	413	4M	34B
1402/07/29	8,000	7,850	8,190	7,980	0.13	438	3M	27B
1402/07/26	8,000	7,600	8,150	7,970	(0.38)	665	16M	127B
1402/07/25	8,240	7,830	8,250	8,000	0.0	758	13M	105B
1402/07/24	7,910	7,750	8,280	8,000	0.63	948	14M	109B
1402/07/23	8,200	7,640	8,200	7,950	1.02	1,102	19M	149B
1402/07/22	7,790	7,690	8,020	7,870	2.61	1,011	15M	120B
1402/07/19	7,600	7,470	7,880	7,670	2.13	1,625	37M	285B
1402/07/18	6,750	6,750	7,520	7,510	6.83	1,526	61M	461B
1402/07/17	6,950	6,870	7,250	7,030	0.86	244	2M	13B
1402/07/16	7,250	6,850	7,250	6,970	(3.6)	431	8M	55B
1402/07/15	7,310	7,160	7,370	7,230	(0.82)	221	2M	14B
1402/07/12	7,230	7,230	7,360	7,290	0.83	239	2M	17B
1402/07/10	7,210	7,200	7,400	7,230	(0.41)	338	4M	28B
1402/07/09	7,330	7,210	7,330	7,260	(1.22)	203	2M	15B
1402/07/08	7,320	7,280	7,500	7,350	0.82	397	4M	30B
1402/07/05	7,310	7,220	7,350	7,290	(0.14)	200	1M	11B
1402/07/04	7,320	7,210	7,350	7,300	(0.41)	263	1M	10B
1402/07/03	7,400	7,270	7,500	7,330	(0.68)	315	2M	17B
1402/07/01	7,270	7,270	7,480	7,380	(1.2)	301	2M	17B
1402/06/29	7,420	7,360	7,550	7,470	(1.71)	456	3M	22B
1402/06/28	7,510	7,510	7,640	7,600	0.40	305	3M	19B
1402/06/27	7,750	7,510	7,750	7,570	(0.92)	207	2M	14B
1402/06/26	7,480	7,440	7,710	7,640	1.73	370	3M	20B
1402/06/22	7,490	7,440	7,600	7,510	(0.13)	154	817K	6B
1402/06/21	7,680	7,470	7,680	7,520	(0.13)	176	2M	12B
1402/06/20	7,500	7,410	7,700	7,530	0.67	314	1M	8B
1402/06/19	7,580	7,410	7,680	7,480	(1.19)	386	3M	19B
1402/06/18	7,640	7,490	7,770	7,570	(1.82)	582	3M	25B
1402/06/14	7,700	7,570	7,880	7,710	0.78	732	6M	46B
1402/06/13	7,700	7,500	7,770	7,650	(0.26)	1,062	9M	65B
1402/06/12	7,350	7,200	7,670	7,670	4.92	1,250	32M	248B
1402/06/11	7,660	7,150	7,760	7,310	(2.53)	654	4M	30B
1402/06/08	7,500	7,500	7,500	7,500	4.90	246	4M	33B
1402/05/30	10,280	10,280	10,520	10,500	4.79	1,234	26M	272B
1402/05/29	9,600	9,380	10,250	10,020	1.52	300	2M	17B
1402/05/28	9,950	9,590	10,170	9,870	(1.2)	249	1M	14B
1402/05/25	10,000	9,830	10,160	9,990	(0.4)	189	896K	9B
1402/05/24	10,220	9,990	10,370	10,030	(4.57)	478	4M	45B
1402/05/23	10,860	10,250	11,060	10,510	(0.47)	419	2M	17B
1402/05/22	10,790	10,350	10,980	10,560	(2.94)	316	1M	14B
1402/05/21	11,120	10,790	11,160	10,880	(4.14)	921	3M	34B
1402/05/18	11,260	11,200	11,560	11,350	(0.09)	433	2M	24B
1402/05/17	11,890	11,250	11,890	11,360	(3.57)	771	3M	31B
1402/05/16	12,240	11,610	12,240	11,780	(0.25)	425	2M	25B
1402/05/15	12,040	11,630	12,040	11,810	(0.92)	441	2M	23B
1402/05/14	12,060	11,760	12,370	11,920	(0.42)	461	2M	29B
1402/05/10	12,340	11,840	12,340	11,970	0.25	236	843K	10B
1402/05/09	11,920	11,890	12,090	11,940	(0.58)	227	1M	13B
1402/05/08	12,160	11,860	12,300	12,010	(2.04)	530	3M	34B
1402/05/07	12,300	12,080	12,580	12,260	(0.41)	283	1M	15B
1402/05/04	12,500	12,100	12,600	12,310	(0.49)	658	5M	63B
1402/05/03	12,990	12,080	12,990	12,370	(0.64)	994	5M	61B
1402/05/02	12,430	12,210	12,460	12,450	4.89	887	8M	95B
1402/05/01	11,690	11,300	11,890	11,870	4.77	964	9M	102B
1402/04/31	10,600	10,600	11,500	11,330	3.38	534	3M	39B
1402/04/28	11,090	10,790	11,190	10,960	0.09	542	4M	45B
1402/04/27	11,000	10,810	11,110	10,950	3.40	376	3M	33B
1402/04/26	10,450	10,390	11,290	10,590	(3.11)	1,086	4M	42B
1402/04/25	11,430	10,900	11,470	10,930	(4.71)	435	7M	78B
1402/04/24	11,590	11,140	11,740	11,470	2.14	559	3M	32B
1402/04/21	11,350	10,900	11,710	11,230	0.63	951	6M	66B
1402/04/20	11,260	10,900	11,390	11,160	1.45	491	3M	31B
1402/04/19	11,000	10,830	11,300	11,000	0.27	576	4M	47B
1402/04/18	10,980	10,810	11,160	10,970	(0.63)	386	3M	28B
1402/04/17	11,240	10,800	11,290	11,040	2.32	643	5M	50B
1402/04/14	10,720	10,440	10,920	10,790	1.98	370	3M	28B
1402/04/13	10,520	10,340	10,600	10,580	4.75	549	6M	67B
1402/04/12	10,180	9,970	10,290	10,100	0.50	321	2M	17B
1402/04/11	9,910	9,910	10,230	10,050	(0.4)	451	3M	28B
1402/04/10	9,860	9,860	10,400	10,090	0.20	312	1M	11B
1402/04/07	10,330	9,800	10,330	10,070	(0.79)	609	4M	45B
1402/04/06	10,030	9,910	10,460	10,150	1.70	463	3M	26B
1402/04/05	9,810	9,710	10,190	9,980	0.81	537	5M	49B
1402/04/04	9,800	9,640	10,140	9,900	0.41	365	2M	19B
1402/04/03	10,010	9,790	10,010	9,860	(0.1)	209	620K	6B
1402/03/31	9,670	9,670	10,000	9,870	0.92	410	2M	20B
1402/03/30	9,600	9,450	10,020	9,780	1.45	393	2M	17B
1402/03/29	9,420	9,420	9,790	9,640	0.94	274	1M	13B
1402/03/28	9,810	9,500	9,860	9,550	(4.5)	491	6M	53B
1402/03/27	10,100	9,830	10,260	10,000	(1.57)	562	4M	39B
1402/03/24	10,560	10,000	10,560	10,160	(0.49)	432	3M	29B
1402/03/23	10,000	9,770	10,490	10,210	0.29	579	3M	32B
1402/03/22	10,500	10,140	10,500	10,180	(4.59)	1,132	5M	54B
1402/03/21	10,890	10,400	11,040	10,670	(0.47)	913	2M	26B
1402/03/20	11,220	10,330	11,220	10,720	(1.2)	1,138	7M	72B
1402/03/17	10,500	10,500	10,880	10,850	4.63	1,315	12M	127B
1402/03/16	9,920	9,920	10,400	10,370	4.64	607	7M	73B
1402/03/13	9,490	9,490	10,390	9,910	(0.7)	580	4M	41B
1402/03/10	10,900	9,880	10,900	9,980	(3.95)	887	7M	70B
1402/03/03	10,850	10,600	11,200	10,940	1.86	1,534	11M	118B
1402/03/02	10,400	10,290	10,790	10,740	4.47	1,044	9M	95B
1402/03/01	10,590	10,170	10,590	10,280	0.39	884	4M	46B
1402/02/31	10,270	10,000	10,540	10,240	0.79	568	3M	28B
1402/02/30	10,500	9,910	10,500	10,160	(2.59)	830	5M	54B
1402/02/27	10,420	10,220	10,430	10,430	4.93	669	13M	139B
1402/02/25	9,850	9,420	10,100	9,940	3.33	1,023	12M	116B
1402/02/24	9,400	9,400	9,630	9,620	4.79	516	9M	89B
1402/02/23	9,200	8,930	9,650	9,180	(2.24)	1,438	16M	148B
1402/02/20	9,890	9,180	10,140	9,390	(2.8)	880	11M	102B
1402/02/19	9,560	9,560	9,970	9,660	(3.98)	1,326	15M	146B
1402/02/18	10,060	10,060	10,060	10,060	(4.91)	502	7M	70B
1402/02/17	11,200	10,500	11,200	10,580	(4.25)	1,395	20M	215B
1402/02/16	11,080	10,750	11,080	11,050	4.64	2,412	52M	570B
1402/02/13	10,570	10,390	10,570	10,560	4.87	1,657	40M	420B
1402/02/12	9,600	9,550	10,130	10,070	4.35	1,282	31M	313B
1402/02/11	9,650	9,490	9,900	9,650	(0.52)	1,085	9M	91B
1402/02/10	9,460	9,460	9,780	9,700	1.36	890	11M	107B
1402/02/09	9,890	9,410	9,890	9,570	(0.62)	1,133	7M	66B
1402/02/06	9,700	9,350	9,840	9,630	0.63	778	5M	46B
1402/02/05	9,410	9,410	9,790	9,570	0.84	1,055	6M	61B
1402/02/04	9,740	9,350	9,740	9,490	(1.56)	1,037	6M	55B
1402/01/30	9,700	9,460	9,900	9,640	(2.13)	1,611	7M	67B
1402/01/29	10,100	9,610	10,100	9,850	0.61	2,063	18M	179B
1402/01/28	9,800	9,430	9,840	9,790	4.26	997	8M	75B
1402/01/27	9,210	8,940	9,540	9,390	3.30	1,484	14M	128B
1402/01/26	9,070	8,980	9,090	9,090	4.97	1,176	23M	212B
1402/01/22	8,600	8,410	8,960	8,660	0.46	636	3M	28B
1402/01/21	8,720	8,360	9,000	8,620	(1.93)	1,492	12M	103B
1402/01/20	8,890	8,580	9,000	8,790	0.69	1,020	6M	57B
1402/01/19	8,680	8,500	8,770	8,730	4.43	1,282	15M	129B
1402/01/16	7,900	7,850	8,450	8,360	3.85	1,573	14M	114B
1402/01/15	8,000	7,930	8,260	8,050	0.12	834	5M	41B
1402/01/14	8,000	7,810	8,190	8,040	(2.07)	917	8M	62B
1402/01/09	8,270	8,090	8,580	8,210	(0.73)	1,170	7M	55B
1402/01/08	8,130	8,130	8,310	8,270	4.42	883	7M	56B
1402/01/07	7,520	7,350	8,030	7,920	3.53	763	10M	77B
1402/01/06	7,570	7,500	7,900	7,650	0.0	426	4M	27B
1402/01/05	7,460	7,460	7,920	7,650	(0.78)	597	5M	35B
1401/12/28	7,790	7,620	7,850	7,710	3.07	596	5M	37B
1401/12/27	7,160	7,160	7,610	7,480	3.17	860	8M	60B
1401/12/24	7,200	7,040	7,270	7,250	4.62	487	5M	34B
1401/12/23	7,350	6,800	7,350	6,930	(3.08)	1,061	8M	55B
1401/12/22	7,110	7,020	7,300	7,150	(0.56)	340	2M	12B
1401/12/21	7,320	7,090	7,340	7,190	(1.91)	334	2M	14B
1401/12/20	7,290	7,230	7,470	7,330	1.95	304	2M	15B
1401/12/16	7,260	7,090	7,380	7,190	(0.28)	572	4M	29B
1401/12/15	7,440	7,050	7,440	7,210	(0.69)	583	4M	32B
1401/12/14	7,400	7,140	7,500	7,260	0.69	652	4M	26B
1401/12/13	7,310	7,130	7,360	7,210	(1.37)	414	2M	15B
1401/12/10	7,590	7,190	7,600	7,310	(2.79)	1,623	7M	49B
1401/12/09	7,570	7,400	7,600	7,520	(0.53)	634	4M	30B
1401/12/08	7,500	7,420	7,730	7,560	(2.83)	1,269	6M	42B
1401/12/07	7,990	7,420	8,030	7,780	1.57	1,143	9M	72B
1401/12/06	7,260	7,260	7,680	7,660	4.64	993	15M	114B
1401/12/03	7,140	7,140	7,460	7,320	(1.21)	592	4M	29B
1401/12/02	7,340	7,240	7,540	7,410	2.49	449	4M	27B
1401/12/01	7,020	7,020	7,350	7,230	1.83	383	2M	16B
1401/11/30	7,110	7,000	7,260	7,100	(0.42)	326	1M	7B
1401/11/26	7,060	7,030	7,270	7,130	(1.52)	561	2M	18B
1401/11/25	7,220	7,050	7,380	7,240	(1.23)	753	5M	34B
1401/11/24	7,460	7,200	7,550	7,330	(2.01)	443	3M	24B
1401/11/23	7,370	7,250	7,610	7,480	1.49	613	4M	30B
1401/11/19	7,430	7,250	7,490	7,370	1.52	306	2M	17B
1401/11/18	7,250	7,200	7,390	7,260	1.11	288	2M	11B
1401/11/17	7,300	7,000	7,400	7,180	(1.24)	572	4M	26B
1401/11/16	7,500	7,120	7,580	7,270	(2.94)	434	4M	27B
1401/11/12	7,200	7,200	7,700	7,490	0.0	721	9M	70B
1401/11/11	7,580	7,300	7,600	7,490	1.35	688	6M	42B
1401/11/10	7,050	7,050	7,500	7,390	3.36	944	12M	90B
1401/11/09	7,310	6,850	7,410	7,150	(0.69)	842	7M	49B
1401/11/08	7,180	6,930	7,450	7,200	(0.14)	517	4M	31B
1401/11/05	7,470	7,110	7,500	7,210	(3.61)	836	10M	75B
1401/11/04	7,200	7,050	7,560	7,480	3.89	857	10M	78B
1401/11/03	7,400	7,000	7,400	7,200	0.56	737	9M	64B
1401/11/02	7,150	7,070	7,420	7,160	(3.76)	989	9M	61B
1401/11/01	7,830	7,430	7,830	7,440	(4.86)	1,223	16M	122B
1401/10/28	7,600	7,550	8,100	7,820	(0.13)	614	5M	41B
1401/10/27	7,700	7,600	7,860	7,830	4.54	1,004	10M	77B
1401/10/26	7,560	7,240	7,590	7,490	3.60	884	13M	95B
1401/10/24	6,930	6,930	7,280	7,230	4.18	549	6M	47B
1401/10/21	7,000	6,710	7,110	6,940	2.21	403	2M	17B
1401/10/20	6,790	6,670	6,980	6,790	1.80	448	2M	13B
1401/10/19	6,630	6,420	6,700	6,670	4.38	650	8M	54B
1401/10/18	6,360	6,250	6,550	6,390	2.40	636	6M	36B
1401/10/17	6,300	6,160	6,370	6,240	0.48	387	3M	22B
1401/10/14	6,400	6,170	6,400	6,210	(0.32)	309	2M	13B
1401/10/13	6,390	6,170	6,390	6,230	(0.16)	563	4M	26B
1401/10/12	6,250	6,160	6,360	6,240	0.0	551	6M	37B
1401/10/11	6,200	6,110	6,450	6,240	(0.48)	526	5M	28B
1401/10/10	6,450	6,060	6,450	6,270	(1.1)	624	6M	39B
1401/10/07	6,340	6,200	6,340	6,340	4.97	666	14M	90B
1401/10/05	5,950	5,810	6,200	6,040	2.20	899	10M	63B
1401/10/04	6,050	5,750	6,080	5,910	0.85	1,149	12M	69B
1401/10/03	5,860	5,670	5,860	5,860	4.83	678	29M	167B
1401/09/30	5,590	5,590	5,590	5,590	4.88	364	19M	105B
1401/09/20	7,770	7,770	8,180	7,960	0.25	201	1M	11B
1401/09/19	7,970	7,630	8,130	7,940	(1.0)	145	964K	8B
1401/09/16	8,040	7,910	8,170	8,020	0.0	168	708K	6B
1401/09/15	7,800	7,780	8,220	8,020	1.52	228	1M	8B
1401/09/14	7,680	7,680	7,990	7,900	0.0	115	315K	2B
1401/09/13	8,030	7,700	8,030	7,900	(0.38)	105	648K	5B
1401/09/12	8,100	7,780	8,100	7,930	(0.5)	100	615K	5B
1401/09/09	8,050	7,860	8,080	7,970	0.0	112	551K	4B
1401/09/08	7,980	7,930	8,100	7,970	0.13	103	804K	6B
1401/09/07	8,090	7,850	8,090	7,960	0.0	83	265K	2B
1401/09/06	8,000	7,990	8,140	7,960	1.27	140	1M	9B
1401/09/05	7,980	7,870	8,190	7,860	0.51	102	464K	4B
1401/09/01	7,730	7,730	7,970	7,820	(0.13)	148	1M	8B
1401/08/30	8,210	7,710	8,210	7,830	(3.21)	303	2M	14B
1401/08/29	8,040	7,990	8,220	8,090	(1.1)	232	2M	15B
1401/08/28	8,340	8,050	8,340	8,180	2.00	507	5M	40B
1401/08/25	7,790	7,710	8,020	8,020	4.97	476	26M	211B
1401/08/24	7,730	7,500	7,830	7,640	1.87	209	2M	15B
1401/08/23	7,570	7,440	7,730	7,500	0.81	199	943K	7B
1401/08/22	7,510	7,400	7,670	7,440	1.09	219	946K	7B
1401/08/21	7,390	7,250	7,600	7,360	1.66	242	935K	7B
1401/08/18	7,200	7,070	7,450	7,240	0.56	199	1M	8B
1401/08/17	7,290	7,060	7,480	7,200	0.14	197	1M	10B
1401/08/16	6,920	6,920	7,210	7,190	4.66	190	3M	20B
1401/08/15	6,790	6,790	7,060	6,870	1.18	165	1M	7B
1401/08/14	6,800	6,670	7,010	6,790	1.49	171	1M	9B
1401/08/11	6,690	6,600	6,800	6,690	0.0	103	610K	4B
1401/08/10	6,790	6,680	6,860	6,690	0.30	96	603K	4B
1401/08/09	6,680	6,670	6,850	6,670	0.30	116	469K	3B
1401/08/08	6,580	6,480	6,870	6,650	0.0	75	466K	3B
1401/08/07	6,560	6,500	6,790	6,650	(0.45)	171	819K	5B
1401/08/04	6,710	6,480	6,710	6,680	(2.05)	193	1M	7B
1401/08/03	6,800	6,650	6,820	6,820	(1.73)	203	1M	7B
1401/08/02	6,910	6,690	6,980	6,940	(1.42)	208	943K	6B
1401/08/01	7,000	6,960	7,070	7,040	(0.85)	132	1M	8B
1401/07/30	7,210	7,050	7,220	7,100	0.0	124	1M	9B
1401/07/27	7,030	7,030	7,200	7,100	0.14	98	407K	3B
1401/07/26	7,020	7,020	7,130	7,090	(0.84)	276	1M	10B
1401/07/25	7,100	6,940	7,230	7,150	(1.11)	183	1M	8B
1401/07/24	7,300	7,060	7,310	7,230	(2.17)	239	1M	10B
1401/07/23	7,600	7,370	7,700	7,390	(4.65)	448	5M	34B
1401/07/20	7,900	7,560	7,900	7,750	(0.26)	246	1M	8B
1401/07/19	7,520	7,450	7,990	7,770	1.17	820	5M	40B
1401/07/18	7,770	7,550	8,100	7,680	(3.27)	456	3M	22B
1401/07/17	7,940	7,930	8,140	7,940	(4.8)	501	5M	41B
1401/07/16	8,390	8,170	8,760	8,340	(2.91)	1,354	9M	76B
1401/07/12	8,740	8,130	8,760	8,590	2.87	1,484	11M	93B
1401/07/11	8,350	8,300	8,350	8,350	4.90	1,307	14M	119B
1401/07/10	7,650	7,500	8,030	7,960	4.05	297	5M	40B
1401/07/09	7,610	7,480	7,820	7,650	(0.39)	213	1M	8B
1401/07/06	7,580	7,520	7,880	7,680	2.26	220	1M	11B
1401/07/04	7,390	7,390	7,670	7,510	1.76	181	2M	12B
1401/07/02	7,390	7,240	7,440	7,380	(0.14)	162	937K	7B
1401/06/30	7,300	7,190	7,490	7,390	(0.27)	96	498K	4B
1401/06/29	7,390	7,190	7,510	7,410	0.0	142	625K	5B
1401/06/28	7,310	7,150	7,530	7,410	1.23	377	1M	11B
1401/06/27	7,420	7,090	7,430	7,320	(0.54)	128	629K	5B
1401/06/23	7,260	7,240	7,460	7,360	0.0	64	169K	1B
1401/06/22	7,500	7,160	7,500	7,360	(0.27)	170	691K	5B
1401/06/21	7,290	7,290	7,550	7,380	0.27	182	639K	5B
1401/06/20	7,010	7,000	7,490	7,360	3.08	476	3M	20B
1401/06/19	7,150	6,900	7,270	7,140	(0.7)	152	660K	5B
1401/06/16	7,290	7,030	7,290	7,190	0.0	122	1M	10B
1401/06/15	7,400	7,200	7,400	7,190	0.0	43	147K	1B
1401/06/14	7,380	7,110	7,380	7,190	(0.83)	131	2M	12B
1401/06/13	7,100	7,100	7,330	7,250	0.0	121	308K	2B
1401/06/12	7,270	7,100	7,270	7,250	(0.28)	118	329K	2B
1401/06/09	7,290	7,120	7,380	7,270	0.14	109	443K	3B
1401/06/08	7,210	7,160	7,410	7,260	0.0	129	402K	3B
1401/06/07	7,140	7,100	7,420	7,260	(0.41)	267	968K	7B
1401/06/06	7,100	7,100	7,310	7,290	4.59	484	3M	18B
1401/06/05	6,710	6,710	7,080	6,970	3.26	282	2M	12B
1401/06/02	6,730	6,730	6,960	6,750	0.75	119	752K	5B
1401/06/01	6,670	6,670	6,900	6,700	0.45	89	578K	4B
1401/05/31	6,680	6,610	6,760	6,670	0.0	92	542K	4B
1401/05/30	6,760	6,620	6,760	6,670	0.0	62	183K	1B
1401/05/29	6,770	6,550	6,770	6,670	0.0	56	135K	909M
1401/05/26	6,800	6,550	6,800	6,670	0.0	74	448K	3B
1401/05/25	6,790	6,670	6,790	6,670	0.15	75	283K	2B
1401/05/24	6,510	6,510	6,800	6,660	0.30	98	559K	4B
1401/05/23	6,600	6,540	6,700	6,640	(0.15)	88	516K	3B
1401/05/22	6,620	6,470	6,740	6,650	(0.3)	166	998K	7B
1401/05/19	6,610	6,610	6,750	6,670	0.0	56	160K	1B
1401/05/18	6,790	6,570	6,790	6,670	0.0	90	3M	20B
1401/05/15	6,600	6,520	6,840	6,670	0.45	102	629K	4B
1401/05/12	6,510	6,510	6,680	6,640	0.0	91	499K	3B
1401/05/11	6,600	6,460	6,710	6,640	(0.3)	113	771K	5B
1401/05/10	6,660	6,500	6,840	6,660	(0.3)	136	797K	5B
1401/05/09	6,730	6,550	6,890	6,680	(3.05)	173	2M	10B
1401/05/08	6,950	6,720	6,950	6,890	(0.29)	97	936K	6B
1401/05/05	6,820	6,800	7,040	6,910	(0.72)	179	2M	15B
1401/05/04	6,830	6,800	7,090	6,960	(0.57)	131	684K	5B
1401/05/03	7,150	6,970	7,250	7,000	(4.5)	193	2M	15B
1401/05/02	7,300	7,150	7,390	7,330	(0.81)	119	585K	4B
1401/05/01	7,230	7,190	7,400	7,390	(0.27)	85	306K	2B
1401/04/29	7,460	7,260	7,480	7,410	(0.13)	100	213K	2B
1401/04/28	7,300	7,220	7,350	7,420	(0.8)	147	687K	5B
1401/04/26	7,620	7,240	7,660	7,480	(1.71)	253	2M	12B
1401/04/25	7,590	7,580	7,610	7,610	4.97	325	3M	26B
1401/04/22	7,350	7,270	7,450	7,250	1.12	228	790K	6B
1401/04/21	7,010	6,900	7,400	7,170	(1.1)	193	1M	7B
1401/04/20	7,390	7,020	7,420	7,250	(1.76)	173	1M	8B
1401/04/18	7,230	7,230	7,400	7,380	(0.14)	75	311K	2B
1401/04/15	7,220	7,220	7,400	7,390	(0.14)	80	213K	2B
1401/04/14	7,280	7,230	7,500	7,400	(0.4)	183	707K	5B
1401/04/13	7,540	7,300	7,550	7,430	0.0	111	311K	2B
1401/04/12	7,600	7,270	7,600	7,430	0.0	143	419K	3B
1401/04/11	7,600	7,320	7,600	7,430	0.0	199	526K	4B
1401/04/08	7,450	7,360	7,600	7,430	0.95	244	844K	6B
1401/04/07	7,260	7,260	7,450	7,360	0.14	163	552K	4B
1401/04/06	7,370	7,220	7,580	7,350	(3.29)	300	2M	13B
1401/04/05	7,650	7,350	7,920	7,600	(0.26)	304	2M	13B
1401/04/04	7,990	7,580	7,990	7,620	(4.39)	346	5M	36B
1401/04/01	8,150	7,920	8,240	7,970	(4.32)	294	3M	23B
1401/03/31	8,400	8,140	8,400	8,330	(0.24)	69	177K	1B
1401/03/30	8,330	8,210	8,480	8,350	0.0	180	518K	4B
1401/03/29	8,430	8,140	8,430	8,350	(0.48)	131	785K	7B
1401/03/28	8,400	8,260	8,550	8,390	(0.12)	122	517K	4B
1401/03/25	8,260	8,200	8,500	8,400	(0.59)	117	652K	5B
1401/03/24	8,380	8,250	8,570	8,450	(0.24)	196	732K	6B
1401/03/23	8,480	8,310	8,600	8,470	0.12	235	1M	11B
1401/03/22	8,630	8,200	8,630	8,460	(0.47)	205	1M	11B
1401/03/21	8,630	8,270	8,630	8,500	(0.47)	152	541K	5B
1401/03/18	8,670	8,400	8,740	8,540	0.47	238	2M	14B
1401/03/17	8,770	8,300	8,770	8,500	(1.28)	538	3M	23B
1401/03/16	8,730	8,300	9,090	8,610	(6.11)	558	6M	51B
1401/03/03	9,050	9,050	9,780	9,520	1.28	389	3M	28B
1401/03/02	9,840	9,280	9,840	9,400	(3.69)	429	4M	41B
1401/03/01	9,660	9,570	9,940	9,760	(0.91)	337	2M	21B
1401/02/31	9,920	9,700	10,050	9,850	(0.61)	247	1M	11B
1401/02/28	9,870	9,790	10,080	9,910	(1.49)	327	2M	16B
1401/02/27	10,360	9,810	10,360	10,060	(0.79)	404	2M	21B
1401/02/26	10,690	9,980	10,690	10,140	(2.59)	677	5M	48B
1401/02/25	10,200	10,070	10,480	10,410	4.20	882	6M	58B
1401/02/24	9,990	9,650	10,020	9,990	4.61	517	4M	38B
1401/02/21	9,420	9,330	9,560	9,550	4.83	445	5M	48B
1401/02/20	8,950	8,770	9,320	9,110	(0.65)	398	2M	20B
1401/02/19	9,130	9,000	9,440	9,170	(1.4)	425	1M	11B
1401/02/18	9,300	9,160	9,480	9,300	(2.52)	628	3M	27B
1401/02/17	9,810	9,320	10,020	9,540	(1.75)	868	4M	42B
1401/02/12	9,720	9,540	9,720	9,710	4.86	1,000	8M	76B
1401/02/11	9,260	9,260	9,260	9,260	4.99	279	4M	34B
1401/02/10	8,510	8,350	8,890	8,820	4.13	808	7M	60B
1401/02/07	8,500	8,410	8,590	8,470	0.95	325	1M	12B
1401/02/06	8,410	8,200	8,600	8,390	(1.06)	323	2M	16B
1401/02/05	8,470	8,340	8,680	8,480	(0.59)	270	2M	13B
1401/02/04	8,710	8,540	8,710	8,530	0.71	159	654K	6B
1401/01/31	8,330	8,330	8,580	8,470	(0.12)	226	565K	5B
1401/01/30	8,180	8,180	8,670	8,480	0.24	180	922K	8B
1401/01/29	8,390	8,200	8,640	8,460	2.17	396	2M	15B
1401/01/28	8,240	8,170	8,470	8,280	(0.12)	225	618K	5B
1401/01/27	8,540	8,110	8,540	8,290	(0.48)	316	2M	13B
1401/01/24	7,920	7,920	8,480	8,330	3.09	517	2M	19B
1401/01/23	8,190	7,860	8,300	8,080	0.0	277	1M	9B
1401/01/22	7,960	7,870	8,200	8,080	1.00	260	1M	10B
1401/01/21	8,220	7,960	8,220	8,000	0.63	288	1M	11B
1401/01/20	7,980	7,780	8,150	7,950	0.89	204	828K	7B
1401/01/17	8,170	7,730	8,170	7,880	(1.38)	233	2M	12B
1401/01/16	7,890	7,800	8,130	7,990	0.63	268	999K	8B
1401/01/15	8,100	7,700	8,100	7,940	(1.73)	369	1M	10B
1401/01/14	8,010	7,910	8,230	8,080	(0.86)	353	1M	11B
1401/01/10	8,390	8,000	8,390	8,150	(0.61)	359	1M	11B
1401/01/09	8,210	7,980	8,210	8,200	4.86	702	5M	44B
1401/01/08	7,670	7,650	7,820	7,820	4.97	408	3M	27B
1401/01/07	7,600	7,450	7,600	7,450	0.13	102	364K	3B
1401/01/06	7,310	7,310	7,650	7,440	0.13	76	235K	2B
1400/12/28	7,340	7,340	7,690	7,430	1.09	176	762K	6B
1400/12/25	7,210	7,210	7,350	7,350	(0.27)	140	342K	2B
1400/12/24	7,410	7,260	7,410	7,370	(0.14)	63	166K	1B
1400/12/23	7,220	7,220	7,420	7,380	(0.14)	79	279K	2B
1400/12/22	7,410	7,210	7,410	7,390	(0.14)	96	262K	2B
1400/12/21	7,500	7,160	7,500	7,400	(0.54)	128	490K	4B
1400/12/18	7,520	7,350	7,520	7,440	(0.13)	135	419K	3B
1400/12/17	7,410	7,330	7,570	7,450	(0.93)	128	877K	6B
1400/12/16	7,850	7,400	7,850	7,520	0.13	223	742K	6B
1400/12/15	7,370	7,330	7,660	7,510	0.40	277	1M	10B
1400/12/14	7,570	7,390	7,610	7,480	0.0	133	523K	4B
1400/12/11	7,540	7,350	7,600	7,480	(0.4)	113	625K	5B
1400/12/09	7,540	7,400	7,540	7,510	(0.27)	85	397K	3B
1400/12/08	7,240	7,240	7,500	7,530	(0.66)	140	672K	5B
1400/12/07	7,240	7,240	7,390	7,580	(0.52)	91	222K	2B
1400/12/04	7,640	7,360	7,640	7,620	(0.78)	214	450K	3B
1400/12/03	7,640	7,390	7,640	7,680	(0.65)	129	403K	3B
1400/12/02	7,510	7,510	7,750	7,730	(0.77)	287	477K	4B
1400/12/01	7,430	7,430	7,940	7,790	(0.38)	81	365K	3B
1400/11/30	7,840	7,520	7,870	7,820	(0.51)	192	431K	3B
1400/11/27	7,880	7,620	8,090	7,860	(0.13)	115	370K	3B
1400/11/25	8,000	7,620	8,030	7,870	0.13	107	583K	5B
1400/11/24	8,100	7,600	8,230	7,860	(1.63)	190	1M	8B
1400/11/23	7,880	7,760	8,080	7,990	3.63	327	2M	18B
1400/11/20	7,470	7,460	7,830	7,710	3.35	422	2M	19B
1400/11/19	7,160	7,160	7,600	7,460	(0.13)	101	436K	3B
1400/11/18	7,480	7,230	7,480	7,470	0.0	68	348K	3B
1400/11/17	7,520	7,200	7,550	7,470	(0.13)	79	380K	3B
1400/11/16	7,640	7,190	7,640	7,480	(0.4)	155	696K	5B
1400/11/13	7,280	7,280	7,580	7,510	(0.13)	111	336K	2B
1400/11/12	7,540	7,300	7,720	7,520	(0.13)	151	508K	4B
1400/11/11	7,530	7,370	7,680	7,530	0.0	148	375K	3B
1400/11/10	7,630	7,230	7,850	7,530	0.67	290	2M	14B
1400/11/09	7,540	7,460	7,790	7,480	0.27	133	773K	6B
1400/11/06	7,510	7,150	7,680	7,460	(0.4)	171	693K	5B
1400/11/05	7,240	7,230	7,530	7,490	(1.58)	83	592K	4B
1400/11/04	7,400	7,360	7,680	7,610	(1.68)	232	710K	5B
1400/11/03	7,540	7,530	7,650	7,740	(2.27)	81	871K	7B
1400/11/02	8,070	7,680	8,070	7,920	(1.98)	130	776K	6B
1400/10/29	8,060	7,870	8,140	8,080	(2.42)	215	940K	7B
1400/10/28	8,240	7,950	8,360	8,280	(0.96)	88	355K	3B
1400/10/27	8,260	8,130	8,430	8,360	(2.22)	162	940K	8B
1400/10/26	8,280	8,260	8,410	8,550	(1.61)	161	570K	5B
1400/10/25	8,460	8,420	8,740	8,690	(1.92)	151	807K	7B
1400/10/22	8,750	8,680	9,000	8,860	(2.96)	300	764K	7B
1400/10/21	9,440	8,750	9,440	9,130	(0.76)	157	268K	2B
1400/10/08	14,510	13,710	14,510	14,030	(0.99)	341	581K	8B
1400/10/07	14,020	13,700	14,300	14,170	(0.14)	127	208K	3B
1400/10/06	14,150	14,100	14,530	14,190	0.21	222	406K	6B
1400/10/05	14,130	14,130	14,500	14,160	0.28	189	320K	5B
1400/10/04	14,110	14,110	14,550	14,120	1.07	156	351K	5B
1400/10/01	14,000	14,000	14,340	13,970	0.79	138	344K	5B
1400/09/30	13,930	13,640	14,000	13,860	0.07	190	331K	5B
1400/09/29	13,870	13,290	14,000	13,850	(0.36)	115	198K	3B
1400/09/28	14,050	13,610	14,300	13,900	(2.93)	169	712K	10B
1400/09/27	14,480	14,170	14,550	14,320	(0.07)	139	168K	2B
1400/09/24	14,200	14,050	14,770	14,330	0.0	91	141K	2B
1400/09/23	13,990	13,990	14,500	14,330	0.0	93	119K	2B
1400/09/22	14,780	13,800	14,780	14,330	(0.56)	156	265K	4B
1400/09/21	13,960	13,950	14,750	14,410	(0.48)	114	234K	3B
1400/09/20	14,150	14,150	14,780	14,480	(0.07)	94	123K	2B
1400/09/17	14,790	14,430	14,930	14,490	0.28	116	145K	2B
1400/09/16	13,860	13,820	15,100	14,450	0.35	238	675K	10B
1400/09/15	14,450	13,900	14,450	14,400	(0.83)	164	290K	4B
1400/09/14	14,050	14,050	14,520	14,520	(0.62)	154	216K	3B
1400/09/13	14,110	14,060	14,560	14,610	(1.22)	193	389K	6B
1400/09/10	14,860	14,370	15,000	14,790	(2.18)	227	444K	6B
1400/09/09	14,750	14,640	15,300	15,120	(1.88)	253	453K	7B
1400/09/08	14,800	14,800	15,360	15,410	(0.26)	97	102K	2B
1400/09/07	14,780	14,770	15,180	15,450	(0.39)	112	114K	2B
1400/09/06	16,100	14,960	16,100	15,510	(1.46)	239	338K	5B
1400/09/03	15,230	15,230	16,350	15,740	0.06	133	224K	4B
1400/09/02	15,030	15,030	16,200	15,730	1.22	201	582K	9B
1400/09/01	15,340	15,070	16,050	15,540	0.52	238	613K	10B
1400/08/30	15,100	14,940	15,730	15,460	(1.65)	236	517K	8B
1400/08/29	15,400	15,200	15,990	15,720	(0.13)	118	188K	3B
1400/08/26	15,010	15,010	16,180	15,740	0.32	134	246K	4B
1400/08/25	16,000	15,240	16,060	15,690	0.64	183	698K	11B
1400/08/24	15,030	15,000	15,700	15,590	(0.26)	117	196K	3B
1400/08/23	15,250	15,200	15,950	15,630	(0.19)	163	297K	5B
1400/08/22	16,130	15,450	16,130	15,660	0.32	186	275K	4B
1400/08/19	14,700	14,700	16,090	15,610	1.30	218	541K	9B
1400/08/18	15,700	15,210	15,700	15,410	0.06	110	99K	2B
1400/08/17	15,190	14,860	15,930	15,400	1.45	176	461K	7B
1400/08/16	14,950	14,950	15,690	15,180	0.13	166	172K	3B
1400/08/15	15,670	15,350	15,670	15,160	1.54	207	354K	6B
1400/08/12	14,810	14,810	15,340	14,930	2.19	221	476K	7B
1400/08/11	14,810	14,030	14,980	14,610	0.14	123	210K	3B
1400/08/10	13,890	13,890	14,970	14,590	(0.21)	192	395K	6B
1400/08/09	14,340	14,180	14,700	14,620	(2.01)	198	452K	6B
1400/08/08	14,870	14,430	15,440	14,920	(1.13)	203	501K	7B
1400/08/05	15,430	14,440	15,500	15,090	(0.59)	266	784K	12B
1400/08/04	15,500	14,850	16,200	15,180	(2.88)	420	1M	21B
1400/08/03	15,200	15,080	15,890	15,630	(1.51)	205	505K	8B
1400/08/01	16,250	15,440	16,250	15,870	(2.34)	222	569K	9B
1400/07/28	15,710	15,700	16,580	16,250	(0.43)	172	330K	5B
1400/07/27	16,080	16,040	16,730	16,320	(0.06)	247	621K	10B
1400/07/26	16,530	15,910	16,900	16,330	(2.45)	249	619K	10B
1400/07/25	16,720	16,220	17,600	16,740	(1.36)	212	463K	8B
1400/07/24	16,400	16,400	17,640	16,970	0.95	240	528K	9B
1400/07/21	17,230	16,720	17,800	16,810	(4.43)	296	1M	23B
1400/07/20	18,280	17,560	18,280	17,590	(4.82)	342	1M	26B
1400/07/19	18,720	18,310	19,300	18,480	(4.1)	420	2M	31B
1400/07/18	19,310	18,830	19,570	19,270	0.10	598	1M	26B
1400/07/17	18,900	18,400	19,320	19,250	4.62	804	4M	70B
1400/07/14	18,100	17,820	18,690	18,400	1.32	309	709K	13B
1400/07/12	17,420	17,420	18,470	18,160	0.39	221	348K	6B
1400/07/11	18,400	17,690	18,710	18,090	(2.79)	323	1M	19B
1400/07/10	18,530	18,530	18,840	18,610	0.43	237	361K	7B
1400/07/07	18,540	18,350	18,800	18,530	(0.05)	183	456K	8B
1400/07/06	18,990	18,120	18,990	18,540	(0.38)	218	486K	9B
1400/07/04	18,230	17,900	19,030	18,610	0.38	254	631K	12B
1400/07/03	18,760	18,420	18,840	18,540	1.31	240	451K	8B
1400/06/31	18,220	17,690	18,980	18,300	(1.72)	422	1M	24B
1400/06/30	19,140	18,430	19,410	18,620	(3.97)	424	1M	22B
1400/06/29	19,230	18,740	19,670	19,390	3.47	616	2M	36B
1400/06/28	18,250	18,220	19,590	18,740	(2.24)	359	2M	29B
1400/06/27	20,000	19,000	20,000	19,170	0.52	358	1M	22B
1400/06/24	18,980	18,740	19,410	19,070	0.47	313	369K	7B
1400/06/23	18,470	18,470	19,250	18,980	0.74	424	666K	13B
1400/06/22	18,590	18,260	19,200	18,840	(1.93)	329	861K	16B
1400/06/21	20,290	18,760	20,290	19,210	(2.68)	480	778K	15B
1400/06/20	20,260	19,190	20,400	19,740	(0.9)	438	1M	20B
1400/06/17	19,630	19,550	20,200	19,920	1.68	532	840K	17B
1400/06/16	19,490	19,450	20,250	19,590	(4.3)	718	2M	36B
1400/06/15	20,850	19,930	21,500	20,470	(2.38)	915	2M	41B
1400/06/14	21,480	20,630	21,480	20,970	(3.41)	817	2M	42B
1400/06/13	22,000	21,150	22,490	21,710	0.05	689	2M	33B
1400/06/10	20,720	20,700	22,500	21,700	(0.28)	853	2M	54B
1400/06/09	21,970	20,730	22,010	21,760	3.77	1,322	3M	73B
1400/06/08	20,680	20,680	22,000	20,970	(3.63)	1,053	4M	80B
1400/06/07	21,700	20,390	22,140	21,760	3.18	1,428	5M	111B
1400/06/06	21,090	21,090	21,090	21,090	4.98	183	1M	29B
1400/06/03	19,700	18,510	20,220	20,090	4.31	689	2M	35B
1400/06/02	18,910	18,580	19,450	19,260	3.94	752	3M	60B
1400/06/01	18,500	18,180	18,880	18,530	(1.91)	629	2M	30B
1400/05/31	18,710	18,600	19,180	18,890	0.96	596	1M	24B
1400/05/24	17,890	17,410	18,770	18,710	4.64	742	3M	57B
1400/05/23	18,390	17,500	18,390	17,880	(2.77)	471	954K	17B
1400/05/20	19,000	18,050	19,000	18,390	(0.81)	502	679K	12B
1400/05/19	18,000	18,000	18,850	18,540	2.43	466	1M	21B
1400/05/18	18,100	17,480	18,860	18,100	(1.63)	640	1M	26B
1400/05/17	19,200	18,050	19,200	18,400	(2.9)	678	1M	25B
1400/05/16	19,120	18,180	19,700	18,950	(0.11)	428	772K	15B
1400/05/12	19,200	18,870	19,250	18,970	0.58	291	414K	8B
1400/05/11	19,730	18,760	19,730	18,860	(4.41)	663	2M	30B
1400/05/10	19,920	19,410	19,920	19,730	3.95	1,460	3M	50B
1400/05/09	18,980	18,770	18,980	18,980	4.98	855	3M	55B
1400/05/06	17,350	17,350	18,400	18,080	(0.33)	250	546K	10B
1400/05/05	18,080	18,030	18,920	18,140	(4.38)	356	770K	14B
1400/05/04	19,480	18,050	19,810	18,970	(0.16)	309	474K	9B
1400/04/28	18,500	18,500	19,500	19,000	0.16	264	392K	7B
1400/04/27	18,800	18,720	19,300	18,970	(3.66)	485	763K	14B
1400/04/26	20,400	19,370	20,710	19,690	(3.39)	403	745K	15B
1400/04/23	20,030	19,800	21,000	20,380	(1.92)	590	1M	29B
1400/04/22	21,000	20,140	21,200	20,780	4.42	838	2M	34B
1400/04/21	19,000	19,000	20,140	19,900	3.70	347	771K	15B
1400/04/20	20,280	19,010	20,660	19,190	(4.1)	1,054	2M	46B
1400/04/19	19,400	19,400	20,020	20,010	4.93	377	1M	23B
1400/04/16	19,250	18,360	19,270	19,070	3.87	596	2M	43B
1400/04/15	18,200	17,650	18,420	18,360	4.62	769	2M	44B
1400/04/14	17,560	16,920	17,560	17,550	4.90	401	2M	31B
1400/04/13	15,480	15,450	16,910	16,730	3.85	379	2M	36B
1400/04/12	16,790	15,530	16,790	16,110	(0.92)	256	493K	8B
1400/04/09	16,850	16,000	16,850	16,260	1.18	345	474K	8B
1400/04/08	16,100	15,670	16,800	16,070	2.68	523	1M	19B
1400/04/06	15,710	15,220	15,710	15,650	4.54	427	995K	16B
1400/04/05	15,180	14,720	15,370	14,970	2.25	219	492K	8B
1400/04/02	14,020	14,010	14,950	14,640	2.81	370	911K	13B
1400/04/01	13,860	13,860	14,750	14,240	(0.07)	287	687K	10B
1400/03/31	13,710	13,690	14,700	14,250	(1.04)	414	971K	14B
1400/03/30	14,110	13,870	15,180	14,400	(0.41)	235	485K	7B
1400/03/29	14,000	14,000	14,700	14,460	(0.41)	152	195K	3B
1400/03/26	14,560	13,860	14,830	14,520	(0.14)	162	283K	4B
1400/03/25	14,100	14,030	14,680	14,540	(0.41)	105	185K	3B
1400/03/24	14,100	14,100	14,990	14,600	(0.61)	205	329K	5B
1400/03/23	14,710	14,110	14,900	14,690	(0.34)	156	188K	3B
1400/03/22	15,240	14,310	15,240	14,740	0.0	200	416K	6B
1400/03/19	15,490	14,250	15,490	14,740	(1.67)	262	645K	9B
1400/03/18	14,600	14,600	15,010	14,990	4.83	449	1M	22B
1400/03/17	13,820	13,820	14,940	14,300	(1.65)	501	1M	17B
1400/03/12	14,870	14,130	14,900	14,540	(2.22)	575	1M	19B
1400/03/11	15,080	14,330	15,830	14,870	(1.39)	366	1M	19B
1400/03/01	16,410	16,410	16,410	16,540	(4.23)	53	737K	12B
1400/02/29	16,770	16,770	16,770	17,270	(2.15)	21	349K	6B
1400/02/28	16,930	16,930	16,930	17,650	(0.95)	21	149K	3B
1400/02/27	16,980	16,980	16,980	17,820	(0.28)	11	45K	766M
1400/02/26	17,130	17,130	17,130	17,870	(0.89)	14	146K	2B
1400/02/25	17,850	17,850	17,850	18,030	(3.99)	24	644K	11B
1400/02/22	18,230	18,230	18,230	18,780	(0.05)	7	53K	971M
1400/02/21	18,240	18,240	18,240	18,790	(0.05)	10	25K	457M
1400/02/20	18,240	18,240	18,240	18,800	0.0	8	20K	368M
1400/02/19	18,240	18,240	18,240	18,800	0.0	5	7K	122M
1400/02/18	18,240	18,240	18,240	18,800	0.0	4	1K	22M
1400/02/15	18,240	18,240	18,240	18,800	0.0	7	3K	59M
1400/02/13	18,240	18,240	18,240	18,800	0.0	8	4K	79M
1400/02/12	18,240	18,240	18,240	18,800	0.0	6	4K	65M
1400/02/11	18,300	18,300	18,300	18,800	(0.32)	13	303K	6B
1400/02/08	18,450	18,450	18,450	18,860	(0.84)	34	718K	13B
1400/02/07	18,500	18,500	18,500	19,020	(0.26)	13	209K	4B
1400/02/06	18,500	18,500	18,500	19,070	0.0	2	983	18M
1400/02/05	18,500	18,500	18,500	19,070	0.0	7	5K	95M
1400/02/04	18,510	18,510	18,510	19,070	(0.05)	17	54K	998M
1400/02/01	19,050	18,480	19,050	19,080	0.0	35	39K	729M
1400/01/24	21,760	21,760	22,490	21,800	(1.8)	459	3M	55B
1400/01/23	21,770	21,770	21,770	22,200	(0.05)	9	32K	691M
1400/01/22	21,780	21,780	21,780	22,210	(0.05)	9	32K	698M
1400/01/21	21,790	21,790	21,790	22,220	(0.04)	13	35K	755M
1400/01/18	22,090	21,790	22,090	22,230	0.0	25	40K	877M
1400/01/17	21,800	21,800	21,800	22,230	(0.04)	18	53K	1B
1400/01/16	22,140	21,810	22,140	22,240	(0.04)	84	97K	2B
1400/01/15	22,240	21,820	22,240	22,250	(0.04)	43	67K	1B
1400/01/14	22,880	21,850	22,880	22,260	(0.13)	116	185K	4B
1400/01/11	22,280	21,850	22,950	22,290	0.04	282	298K	7B
1400/01/10	22,280	21,870	22,950	22,280	0.0	213	308K	7B
1400/01/08	22,970	21,860	23,000	22,280	(0.09)	307	484K	11B
1400/01/07	21,860	21,150	22,820	22,300	3.58	474	1M	34B
1399/12/27	21,590	21,150	21,900	21,530	(0.23)	221	523K	11B
1399/12/26	21,180	21,180	21,990	21,580	(0.14)	368	839K	18B
1399/12/25	21,700	21,250	21,700	21,610	(0.32)	73	642K	14B
1399/12/24	21,310	21,240	22,000	21,680	0.05	246	972K	21B
1399/12/23	21,770	21,340	22,000	21,670	(0.46)	444	1M	32B
1399/12/20	21,830	21,400	21,950	21,770	(0.27)	259	578K	12B
1399/12/19	21,860	21,430	21,860	21,830	(0.14)	134	215K	5B
1399/12/18	21,590	21,580	21,990	21,860	(0.73)	249	855K	18B
1399/12/17	22,040	21,610	22,040	22,020	(0.14)	94	207K	4B
1399/12/16	21,630	21,630	22,560	22,050	(0.09)	261	505K	11B
1399/12/13	22,110	21,670	22,500	22,070	(0.18)	186	405K	9B
1399/12/12	21,720	21,720	23,000	22,110	(0.23)	441	1M	31B
1399/12/11	21,730	21,730	21,730	22,160	(0.05)	15	44K	963M
1399/12/10	21,740	21,740	21,740	22,170	(0.05)	19	56K	1B
1399/12/09	22,180	21,740	22,180	22,180	0.0	42	63K	1B
1399/12/06	22,210	21,760	23,000	22,180	(0.09)	161	248K	5B
1399/12/05	21,840	21,840	21,840	22,200	(0.36)	153	391K	9B
1399/12/04	22,240	22,000	22,560	22,280	(0.71)	312	1M	29B
1399/12/03	22,500	22,050	22,500	22,440	(0.27)	171	427K	9B
1399/12/02	23,000	22,080	23,000	22,500	(0.13)	459	846K	19B
1399/11/29	22,990	22,400	22,990	22,530	0.90	457	2M	40B
1399/11/28	22,200	21,910	23,000	22,330	0.59	521	943K	21B
1399/11/27	22,080	21,650	23,000	22,200	0.54	350	719K	16B
1399/11/26	23,320	21,560	23,320	22,080	0.36	378	828K	18B
1399/11/25	22,620	22,220	22,620	22,000	3.09	458	1M	28B
1399/11/21	21,800	21,210	22,000	21,340	0.66	408	951K	21B
1399/11/20	22,200	20,510	22,200	21,200	0.09	304	644K	14B
1399/11/19	20,840	20,300	21,880	21,180	1.63	623	2M	41B
1399/11/18	21,190	20,130	21,910	20,840	(1.61)	455	1M	28B
1399/11/15	21,450	20,280	22,400	21,180	(0.75)	793	3M	65B
1399/11/14	21,610	20,600	21,610	21,340	3.64	1,067	3M	60B
1399/11/13	20,500	20,500	21,270	20,590	1.63	675	1M	23B
1399/11/12	20,810	19,820	20,810	20,260	2.22	597	2M	35B
1399/11/11	20,300	19,230	20,310	19,820	2.43	396	1M	26B
1399/11/08	18,760	18,680	19,660	19,350	(1.58)	388	1M	21B
1399/11/07	19,130	19,120	20,230	19,660	(2.29)	308	1M	24B
1399/11/06	19,330	19,330	20,900	20,120	(1.08)	460	857K	17B
1399/11/05	21,180	20,000	21,300	20,340	(3.37)	747	3M	53B
1399/11/04	20,170	20,170	21,450	21,050	(0.8)	935	2M	52B
1399/11/01	21,590	21,040	21,650	21,220	0.33	421	563K	12B
1399/10/30	20,240	20,240	21,680	21,150	(0.7)	478	982K	21B
1399/10/29	21,280	21,280	21,650	21,300	(4.87)	515	2M	46B
1399/10/27	22,350	22,350	23,000	22,390	(4.8)	679	3M	68B
1399/10/24	22,850	22,690	24,000	23,520	(1.47)	469	1M	25B
1399/10/23	24,000	23,030	24,640	23,870	(0.38)	686	1M	33B
1399/10/22	22,950	22,950	25,000	23,960	0.46	817	3M	62B
1399/10/21	23,280	23,270	24,600	23,850	(2.41)	844	2M	59B
1399/10/20	25,900	23,610	26,000	24,440	(1.65)	725	2M	44B
1399/10/17	25,520	23,890	25,850	24,850	(0.16)	796	2M	55B
1399/10/16	24,270	23,700	25,110	24,890	4.06	944	2M	58B
1399/10/15	23,370	23,360	24,300	23,920	1.06	642	1M	34B
1399/10/14	23,430	23,420	24,500	23,670	(3.98)	892	2M	48B
1399/10/13	24,610	24,610	25,180	24,650	(4.83)	885	3M	70B
1399/10/10	27,730	25,150	27,730	25,900	(2.15)	1,661	3M	86B
1399/10/09	24,970	24,970	27,590	26,470	0.72	2,741	5M	145B
1399/10/08	26,270	26,270	27,000	26,280	(4.95)	639	2M	61B
1399/10/07	28,850	27,410	28,850	27,650	0.62	1,398	3M	91B
1399/10/03	27,600	26,640	27,900	27,480	3.39	1,984	5M	128B
1399/10/02	26,620	26,000	26,640	26,580	4.73	1,666	4M	109B
1399/10/01	25,560	24,600	25,560	25,380	4.23	1,067	4M	104B
1399/09/30	25,460	24,030	25,460	24,350	0.41	568	2M	40B
1399/09/29	24,460	23,050	24,640	24,250	3.32	658	2M	48B
1399/09/26	22,930	22,930	24,100	23,470	(2.69)	607	1M	35B
1399/09/25	24,100	24,100	24,550	24,120	(4.89)	334	2M	55B
1399/09/24	25,900	24,780	26,380	25,360	(2.76)	883	2M	55B
1399/09/23	26,000	25,400	26,540	26,080	3.00	1,526	3M	69B
1399/09/22	25,760	24,920	26,230	25,320	(3.47)	2,712	6M	154B
1399/09/19	27,530	24,920	27,530	26,230	0.04	1,773	3M	78B
1399/09/18	26,480	25,110	26,600	26,220	3.47	1,971	5M	125B
1399/09/17	25,380	24,180	25,380	25,340	4.80	1,430	4M	112B
1399/09/16	24,190	23,860	24,190	24,180	4.95	580	3M	71B
1399/09/15	22,100	22,100	23,120	23,040	4.63	674	2M	57B
1399/09/12	21,180	21,180	22,450	22,020	(0.81)	720	1M	32B
1399/09/11	22,950	21,310	22,950	22,200	0.82	949	2M	45B
1399/09/10	22,380	21,100	22,380	22,020	3.28	1,713	6M	127B
1399/09/09	21,750	21,750	21,750	21,320	2.90	149	1M	32B
1399/09/08	20,720	20,270	20,720	20,720	4.96	591	3M	68B
1399/09/05	20,270	20,270	20,270	19,740	2.23	145	1M	25B
1399/09/04	19,760	19,760	19,760	19,310	2.60	174	1M	28B
1399/09/03	19,440	19,440	19,440	18,820	1.62	122	908K	18B
1399/09/02	19,150	19,150	19,150	18,520	1.54	229	857K	16B
1399/09/01	18,910	18,910	18,910	18,240	1.28	245	697K	13B
1399/08/28	18,580	17,910	18,580	18,010	1.75	351	1M	20B
1399/08/27	16,900	16,900	18,210	17,700	2.02	627	1M	27B
1399/08/26	18,090	16,820	18,090	17,350	0.0	376	583K	10B
1399/08/25	17,970	17,020	17,970	17,350	1.34	681	1M	22B
1399/08/24	16,900	16,620	17,680	17,120	1.66	479	1M	20B
1399/08/21	16,940	16,160	17,200	16,840	(0.59)	499	1M	17B
1399/08/20	17,600	16,400	17,600	16,940	(0.24)	466	762K	13B
1399/08/19	17,800	16,160	17,800	16,980	(0.18)	771	2M	27B
1399/08/18	15,970	15,970	17,650	17,010	1.19	486	2M	26B
1399/08/17	17,000	16,080	17,000	16,810	(0.65)	200	410K	7B
1399/08/14	16,170	16,160	16,970	16,920	(0.41)	307	425K	7B
1399/08/12	16,240	16,230	16,980	16,990	(0.53)	235	461K	8B
1399/08/11	16,430	16,360	17,000	17,080	(0.81)	239	476K	8B
1399/08/10	17,700	16,440	17,700	17,220	(0.4)	480	1M	19B
1399/08/07	16,560	16,560	17,420	17,290	(0.8)	358	562K	9B
1399/08/06	16,970	16,970	17,100	17,430	(2.41)	178	1M	23B
1399/08/05	17,100	17,100	17,200	17,860	(0.78)	194	417K	7B
1399/08/03	17,240	17,240	17,300	18,000	(0.77)	219	430K	7B
1399/07/30	17,480	17,410	19,100	18,140	(0.98)	437	671K	12B
1399/07/29	17,470	17,470	17,470	18,320	(0.33)	94	171K	3B
1399/07/28	17,540	17,540	17,550	18,380	(0.43)	93	234K	4B
1399/07/27	18,190	17,760	18,500	18,460	(1.23)	365	740K	13B
1399/07/23	17,980	17,970	18,500	18,690	(1.16)	514	778K	14B
1399/07/22	19,200	18,250	19,200	18,910	(0.26)	588	783K	15B
1399/07/21	19,200	18,510	19,450	18,960	1.72	979	2M	32B
1399/07/20	19,110	19,110	19,110	18,640	2.42	672	1M	28B
1399/07/19	18,860	17,920	19,200	18,200	7.76	1,311	2M	45B
1399/07/14	17,130	16,110	17,430	16,890	(0.35)	406	924K	15B
1399/07/13	17,750	16,420	17,750	16,950	0.06	336	409K	7B
1399/07/12	16,670	16,670	17,550	16,940	1.32	578	1M	20B
1399/07/09	16,080	16,080	17,200	16,720	(1.18)	531	1M	22B
1399/07/08	16,240	16,240	16,890	16,920	(0.99)	359	580K	9B
1399/07/07	16,340	16,340	16,490	17,090	(0.58)	171	339K	6B
1399/07/06	16,780	16,780	16,800	17,190	(2.66)	363	2M	25B
1399/07/05	17,100	17,080	17,500	17,660	(1.73)	423	979K	17B
1399/07/02	18,380	17,470	18,380	17,970	(2.23)	690	1M	22B
1399/07/01	17,860	17,700	18,660	18,380	(1.34)	640	799K	14B
1399/06/31	18,050	18,050	19,440	18,630	(1.9)	356	1M	21B
1399/06/30	18,400	18,400	18,790	18,990	(1.91)	410	983K	18B
1399/06/29	18,790	18,790	19,770	19,360	(2.07)	730	1M	24B
1399/06/26	21,340	19,320	21,340	19,770	(2.75)	1,292	2M	47B
1399/06/25	20,780	19,980	20,890	20,330	2.16	1,252	2M	33B
1399/06/24	19,660	19,660	20,480	19,900	(3.82)	1,264	3M	62B
1399/06/23	19,750	19,750	19,750	20,690	(0.43)	129	205K	4B
1399/06/22	20,600	19,950	21,950	20,780	(1.05)	561	930K	19B
1399/06/19	20,780	20,780	21,040	21,000	(3.98)	581	2M	33B
1399/06/18	21,870	21,870	21,970	21,870	(5.0)	499	2M	47B
1399/06/17	21,970	21,970	21,970	23,020	(0.43)	48	166K	4B
1399/06/16	23,120	23,120	23,700	23,120	(4.97)	474	2M	52B
1399/06/15	23,840	23,840	23,840	24,330	(3.03)	236	1M	29B
1399/06/12	25,090	25,090	25,100	25,090	(5.0)	462	3M	71B
1399/06/11	26,220	26,220	26,220	26,410	(4.31)	290	2M	40B
1399/06/10	29,000	26,660	29,190	27,600	(1.64)	825	1M	33B
1399/06/05	27,230	27,230	28,660	28,060	(2.09)	5,192	7M	203B
1399/06/04	27,580	27,580	27,580	28,660	(1.27)	232	432K	12B
1399/06/03	27,930	27,930	27,930	29,030	(1.26)	95	426K	12B
1399/06/02	28,030	28,030	28,030	29,400	(0.34)	58	118K	3B
1399/06/01	28,280	28,280	28,280	29,500	(0.87)	184	294K	8B
1399/05/29	28,520	28,520	28,520	29,760	(0.87)	109	265K	8B
1399/05/28	29,790	29,790	31,460	30,020	(4.24)	1,702	3M	96B
1399/05/27	30,110	30,110	30,110	31,350	(1.07)	156	338K	10B
1399/05/26	30,280	30,280	30,280	31,690	(0.56)	106	176K	5B
1399/05/25	30,450	30,450	30,450	31,870	(0.56)	92	178K	5B
1399/05/22	30,840	30,840	30,840	32,050	(1.26)	297	382K	12B
1399/05/21	31,060	31,060	31,060	32,460	(0.7)	103	213K	7B
1399/05/20	31,310	31,310	31,310	32,690	(0.79)	230	247K	8B
1399/05/19	34,700	32,970	34,700	32,950	0.73	451	564K	19B
1399/05/14	32,730	32,040	32,730	32,710	4.91	2,014	3M	109B
1399/05/13	31,290	30,790	31,290	31,180	4.63	1,677	2M	57B
1399/05/12	30,000	30,000	30,220	29,800	3.51	934	1M	38B
1399/05/11	29,590	29,590	29,590	28,790	2.13	650	755K	22B
1399/05/08	27,100	26,670	29,430	28,190	0.57	2,232	3M	84B
1399/05/07	27,110	27,100	29,600	28,030	(1.72)	2,037	3M	80B
1399/05/06	28,510	28,490	29,000	28,520	(4.87)	1,214	2M	44B
1399/05/05	31,000	29,240	31,190	29,980	(2.57)	1,637	2M	61B
1399/05/04	30,250	30,000	33,100	30,770	(2.44)	2,825	3M	99B
1399/05/01	31,380	31,360	32,780	31,540	(4.45)	1,533	1M	46B
1399/04/31	32,970	32,970	33,990	33,010	(4.87)	1,604	2M	73B
1399/04/30	36,000	33,050	36,000	34,700	(0.23)	2,735	3M	116B
1399/04/29	34,810	34,550	34,810	34,780	4.89	2,583	3M	109B
1399/04/28	33,250	33,000	33,250	33,160	4.70	1,161	1M	50B
1399/04/25	30,590	30,590	33,460	31,670	(1.62)	2,127	3M	82B
1399/04/24	34,000	31,820	34,000	32,190	(3.88)	1,956	3M	86B
1399/04/23	34,000	32,000	34,040	33,490	1.64	2,141	3M	90B
1399/04/22	32,950	32,900	32,950	32,950	4.97	1,691	3M	108B
1399/04/21	30,780	30,780	33,700	31,390	(3.09)	2,212	3M	102B
1399/04/18	32,380	32,040	33,500	32,390	(3.94)	2,615	4M	141B
1399/04/17	35,290	33,530	35,290	33,720	(4.45)	3,346	5M	165B
1399/04/16	35,330	34,250	36,710	35,290	(1.07)	5,691	7M	253B
1399/04/15	34,900	34,900	37,600	35,670	(2.89)	3,979	5M	192B
1399/04/14	38,470	34,810	38,470	36,730	0.25	3,268	4M	137B
1399/04/11	36,650	36,400	36,650	36,640	4.96	1,277	2M	71B
1399/04/10	35,530	35,530	35,530	34,910	3.16	671	1M	38B
1399/04/09	34,460	31,850	34,460	33,840	3.11	3,024	6M	188B
1399/04/08	32,820	32,820	32,820	32,820	4.99	940	2M	71B
1399/04/07	31,260	30,900	31,270	31,260	4.93	966	2M	73B
1399/04/04	28,300	27,750	30,670	29,790	1.99	2,510	5M	160B
1399/04/03	30,000	28,500	30,000	29,210	10.27	1,111	4M	108B
1399/03/24	27,340	27,210	27,340	27,340	4.99	2,282	5M	127B
1399/03/21	25,151	25,150	26,134	26,040	4.62	981	2M	58B
1399/03/20	24,976	23,802	25,300	24,890	(0.65)	1,932	5M	115B
1399/03/19	24,127	24,127	26,665	25,054	(1.35)	2,170	3M	77B
1399/03/18	25,870	24,766	25,870	25,396	10.73	1,790	3M	88B
1399/03/13	22,800	22,474	23,499	22,936	1.07	1,710	3M	71B
1399/03/12	22,510	22,376	23,154	22,693	0.40	1,334	3M	58B
1399/03/11	24,098	22,371	24,098	22,602	(4.02)	1,422	3M	73B
1399/03/10	24,011	22,802	24,011	23,548	0.59	931	2M	41B
1399/03/06	23,405	23,405	23,750	23,409	(4.79)	947	4M	88B
1399/03/03	25,926	23,458	25,926	24,636	(0.23)	3,884	10M	245B
1399/02/31	24,692	24,692	24,692	24,692	5.00	1,074	4M	99B
1399/02/30	24,310	24,310	24,310	23,517	1.57	388	749K	18B
1399/02/29	23,948	23,948	23,948	23,153	1.51	297	720K	17B
1399/02/28	23,070	23,070	23,070	22,808	3.80	771	2M	42B
1399/02/27	22,051	21,300	22,051	21,972	4.62	2,926	7M	157B
1399/02/24	20,611	20,611	22,350	21,001	(3.2)	2,174	4M	77B
1399/02/23	22,000	21,658	22,500	21,695	(4.83)	1,477	4M	85B
1399/02/22	24,235	22,001	24,235	22,797	(1.34)	3,031	5M	104B
1399/02/21	24,830	22,480	24,830	23,107	(2.35)	3,279	6M	130B
1399/02/20	23,720	23,153	23,724	23,663	4.73	1,134	2M	56B
1399/02/17	22,459	22,459	23,359	22,595	(4.42)	3,179	7M	151B
1399/02/16	23,423	23,423	24,270	23,641	(4.11)	2,012	4M	105B
1399/02/15	26,200	23,991	26,200	24,655	(2.37)	3,529	7M	168B
1399/02/14	25,255	25,103	25,255	25,253	4.99	1,999	4M	90B
1399/02/13	24,055	23,920	24,055	24,053	4.99	881	2M	54B
1399/02/10	22,999	22,000	23,032	22,910	4.44	1,476	3M	61B
1399/02/09	21,390	21,310	23,000	21,936	(2.21)	4,590	9M	189B
1399/02/08	23,497	22,323	23,497	22,431	16.48	2,129	6M	124B
1399/01/31	24,622	23,915	24,622	24,574	4.79	3,932	10M	238B
1399/01/30	23,508	22,851	23,510	23,450	4.73	1,209	3M	64B
1399/01/27	21,300	21,300	22,999	22,391	0.69	2,167	3M	67B
1399/01/26	22,123	22,123	22,950	22,237	(4.51)	2,116	3M	56B
1399/01/25	24,331	22,750	24,331	23,287	(0.99)	1,919	3M	67B
1399/01/24	23,532	23,344	23,532	23,521	4.95	2,213	4M	100B
1399/01/23	22,890	21,335	22,960	22,412	2.49	3,847	8M	185B
1399/01/20	22,743	21,401	22,743	21,867	(1.59)	2,879	4M	82B
1399/01/19	21,311	21,311	22,782	22,221	1.76	2,074	3M	59B
1399/01/18	21,811	21,811	22,202	21,837	(4.88)	2,367	4M	89B
1399/01/17	24,297	22,001	24,297	22,958	(0.79)	4,139	5M	122B
1399/01/16	23,226	22,901	23,226	23,141	4.62	1,469	2M	51B
1399/01/11	22,390	20,800	22,790	22,120	1.91	2,936	4M	97B
1399/01/10	21,708	21,583	21,708	21,705	4.98	2,181	4M	96B
1399/01/09	21,288	21,288	21,288	20,675	1.97	324	973K	21B
1399/01/06	21,018	21,018	21,018	20,275	1.28	200	661K	14B
1399/01/05	20,402	20,390	20,402	20,018	3.02	711	2M	32B
1398/12/28	19,733	19,110	19,780	19,431	3.14	1,032	2M	36B
1398/12/27	18,199	17,901	19,108	18,839	5.34	2,161	4M	68B
1398/12/25	17,730	17,518	18,790	17,884	(3.01)	2,213	4M	66B
1398/12/24	19,531	17,671	19,531	18,439	(0.87)	3,896	6M	118B
1398/12/21	18,600	18,500	18,601	18,601	5.00	1,277	3M	50B
1398/12/20	17,466	17,466	18,498	17,716	(3.64)	3,079	6M	114B
1398/12/19	18,115	18,115	18,590	18,385	(3.58)	1,181	2M	34B
1398/12/17	19,828	18,837	19,828	19,068	0.97	2,214	5M	93B
1398/12/13	19,585	19,585	19,585	18,884	1.24	92	737K	14B
1398/12/12	19,219	19,219	19,219	18,653	1.91	216	1M	22B
1398/12/11	18,304	18,304	18,304	18,304	5.00	245	1M	20B
1398/12/10	17,641	16,800	17,641	17,433	3.76	3,039	8M	145B
1398/12/07	16,980	16,173	16,980	16,801	3.89	3,186	10M	171B
1398/12/06	16,172	16,172	16,172	16,172	5.00	372	1M	19B
1398/12/05	15,402	15,402	15,402	15,402	5.00	425	2M	26B
1398/12/04	14,669	14,669	14,669	14,669	5.00	419	1M	17B
1398/12/03	12,912	12,912	14,270	13,971	2.80	1,059	3M	39B
1398/11/30	13,351	13,300	13,665	13,591	4.43	1,042	2M	28B
1398/11/29	13,200	12,750	13,400	13,015	(1.55)	1,258	2M	32B
1398/11/28	13,600	13,002	13,626	13,220	(2.98)	1,300	3M	36B
1398/11/27	14,000	13,143	14,000	13,626	(0.61)	1,589	3M	36B
1398/11/26	13,808	13,300	13,808	13,709	4.24	1,907	4M	57B
1398/11/23	12,640	12,400	13,216	13,151	4.48	785	2M	25B
1398/11/21	13,110	12,358	13,110	12,587	(3.24)	1,229	2M	30B
1398/11/20	13,041	12,915	13,175	13,008	(2.98)	1,470	3M	40B
1398/11/19	13,700	13,000	13,850	13,408	(0.06)	1,228	2M	33B
1398/11/16	13,500	13,100	13,800	13,416	0.24	1,189	2M	32B
1398/11/15	14,091	13,290	14,091	13,384	(4.32)	1,684	4M	55B
1398/11/14	14,380	13,670	14,400	13,989	(0.17)	1,571	3M	41B
1398/11/13	13,131	13,131	14,430	14,013	1.53	1,852	4M	50B
1398/11/12	14,447	13,616	14,447	13,802	(3.7)	1,938	5M	73B
1398/11/08	13,996	13,900	14,794	14,332	1.29	1,756	4M	57B
1398/11/07	14,387	13,600	14,599	14,149	0.26	1,907	4M	54B
1398/11/06	14,226	13,300	14,226	14,113	4.16	3,230	11M	160B
1398/11/05	13,549	13,549	13,549	13,549	5.00	387	806K	11B
1398/11/02	12,833	12,366	12,984	12,904	4.35	1,643	4M	53B
1398/11/01	12,140	11,951	12,601	12,366	2.97	1,878	5M	63B
1398/10/30	12,060	11,806	12,180	12,009	(0.31)	1,230	3M	37B
1398/10/29	12,300	11,866	12,380	12,046	(1.63)	1,257	3M	31B
1398/10/28	12,300	11,866	12,400	12,246	3.60	1,869	5M	60B
1398/10/25	11,821	11,821	11,821	11,821	4.99	288	2M	21B
1398/10/24	11,259	11,259	11,259	11,259	5.00	141	554K	6B
1398/10/23	10,931	10,931	10,931	10,723	3.00	100	247K	3B
1398/10/22	10,411	10,411	10,411	10,411	4.99	81	770K	8B
1398/10/21	10,014	10,014	10,014	9,916	1.00	53	207K	2B
1398/10/18	9,784	9,784	9,784	9,818	(1.65)	111	341K	3B
1398/10/17	9,963	9,962	10,400	9,983	(4.8)	888	4M	39B
1398/10/15	10,472	10,472	10,802	10,486	(4.87)	964	4M	46B
1398/10/14	11,023	11,023	11,023	11,023	(5.0)	142	483K	5B
1398/10/11	11,678	11,401	12,000	11,603	(0.14)	1,448	3M	32B
1398/10/10	12,035	11,398	12,035	11,619	(2.39)	1,485	3M	34B
1398/10/09	11,998	11,760	12,093	11,903	0.57	1,412	3M	36B
1398/10/08	12,001	11,700	12,075	11,835	(1.58)	1,424	3M	30B
1398/10/07	11,800	11,731	12,200	12,025	1.00	1,580	3M	38B
1398/10/04	12,200	11,656	12,225	11,906	(1.01)	1,204	2M	29B
1398/10/03	11,404	11,400	12,247	12,028	3.12	1,697	5M	64B
1398/10/02	12,189	11,417	12,189	11,664	(2.94)	1,521	3M	38B
1398/10/01	11,751	11,751	12,294	12,017	(2.26)	1,167	2M	26B
1398/09/30	12,400	12,000	12,500	12,295	0.22	1,420	3M	34B
1398/09/27	11,998	11,755	12,445	12,268	3.47	1,957	4M	48B
1398/09/26	12,079	11,672	12,079	11,857	1.11	1,311	3M	35B
1398/09/25	11,499	11,300	11,999	11,727	1.73	1,723	4M	43B
1398/09/24	11,830	11,346	11,830	11,528	(1.31)	1,520	4M	41B
1398/09/23	11,897	11,484	11,897	11,681	0.0	1,303	3M	36B
1398/09/20	11,790	11,350	11,917	11,681	(2.01)	1,032	2M	28B
1398/09/19	12,133	11,399	12,168	11,921	2.86	1,826	3M	41B
1398/09/18	11,567	11,301	11,745	11,589	3.60	1,562	3M	40B
1398/09/17	10,910	10,910	11,399	11,186	(1.43)	1,650	4M	40B
1398/09/16	11,600	11,078	11,848	11,348	(1.12)	1,917	4M	42B
1398/09/13	11,301	11,301	11,699	11,476	0.53	1,700	3M	40B
1398/09/12	11,186	11,184	12,000	11,415	(3.03)	2,717	7M	80B
1398/09/11	12,428	11,246	12,428	11,772	(0.55)	4,167	10M	122B
1398/09/10	11,839	11,804	11,839	11,837	4.98	627	2M	20B
1398/09/09	10,870	10,870	11,331	11,276	4.48	798	2M	24B
1398/09/06	10,998	10,505	10,998	10,792	1.94	1,875	4M	47B
1398/09/05	10,590	10,300	10,597	10,587	4.89	1,178	3M	37B
1398/09/04	9,960	9,858	10,114	10,093	4.78	1,048	3M	26B
1398/09/03	9,375	9,251	9,841	9,633	2.77	1,268	3M	33B
1398/09/02	9,720	9,120	9,720	9,373	(2.21)	994	2M	19B
1398/08/29	9,750	9,452	9,750	9,585	1.59	671	2M	15B
1398/08/28	9,570	9,320	9,570	9,435	2.95	516	954K	9B
1398/08/27	8,600	8,600	9,488	9,165	1.29	747	2M	16B
1398/08/26	9,048	9,048	9,200	9,048	(5.0)	290	855K	8B
1398/08/25	9,795	9,400	9,795	9,524	0.26	845	2M	18B
1398/08/22	9,960	9,375	9,960	9,499	(2.73)	1,084	2M	20B
1398/08/21	9,810	9,511	9,810	9,766	4.53	1,062	3M	29B
1398/08/20	8,900	8,789	9,406	9,343	4.29	815	2M	20B
1398/08/19	9,207	8,932	9,207	8,959	(4.71)	1,312	3M	28B
1398/08/18	9,700	9,207	9,900	9,402	(2.98)	1,264	2M	22B
1398/08/14	9,533	9,533	10,250	9,691	(3.42)	1,270	2M	23B
1398/08/13	10,500	9,740	10,500	10,034	(2.13)	1,905	3M	34B
1398/08/12	10,098	9,817	10,322	10,252	4.28	1,724	4M	42B
1398/08/11	9,879	9,501	9,879	9,831	4.49	1,401	4M	40B
1398/08/08	9,409	9,400	9,409	9,409	5.00	262	883K	8B
1398/08/06	8,770	8,347	9,220	8,961	2.05	1,144	2M	22B
1398/08/04	9,135	8,662	9,497	8,781	(3.69)	1,486	3M	28B
1398/08/01	9,213	8,750	9,213	9,117	3.90	1,735	4M	37B
1398/07/30	8,794	8,555	8,794	8,775	4.76	949	4M	36B
1398/07/29	8,122	8,122	8,890	8,376	(2.02)	1,972	7M	62B
1398/07/28	8,549	8,549	8,549	8,549	(4.99)	171	786K	7B
1398/07/24	8,998	8,998	8,998	8,998	(4.99)	328	973K	9B
1398/07/23	9,468	9,468	9,517	9,471	(4.97)	780	3M	26B
1398/07/22	9,958	9,958	10,010	9,966	(4.92)	546	1M	13B
1398/07/21	10,800	10,265	11,240	10,482	(2.99)	1,293	3M	29B
1398/07/20	10,560	10,478	11,400	10,805	(2.03)	2,386	5M	59B
1398/07/17	11,029	11,029	11,029	11,029	(5.0)	300	640K	7B
1398/07/16	11,609	11,609	11,609	11,609	(5.0)	444	1M	15B
1398/07/15	12,167	12,167	12,787	12,220	(4.58)	1,616	5M	63B
1398/07/14	12,900	12,787	12,950	12,807	(4.85)	1,238	4M	46B
1398/07/13	13,970	12,688	13,970	13,460	1.16	2,467	7M	98B
1398/07/10	13,250	12,840	13,464	13,305	3.76	1,583	5M	66B
1398/07/09	12,913	12,397	12,913	12,823	4.26	2,301	8M	102B
1398/07/08	12,338	11,778	12,338	12,299	4.66	1,026	4M	45B
1398/07/07	11,767	11,210	11,767	11,751	4.85	1,459	9M	108B
1398/07/06	11,207	11,207	11,207	11,207	4.99	171	2M	17B
1398/07/03	10,270	10,010	10,828	10,674	3.50	2,265	10M	106B
1398/07/02	10,210	9,850	10,657	10,313	1.60	3,329	8M	85B
1398/07/01	10,147	10,100	10,154	10,151	4.96	1,820	6M	64B
1398/06/31	9,670	9,625	9,675	9,671	4.95	784	3M	28B
1398/06/30	8,865	8,662	9,291	9,215	4.14	599	2M	20B
1398/06/27	8,870	8,816	9,100	8,849	(4.64)	1,581	5M	46B
1398/06/26	9,232	9,232	9,700	9,280	(4.5)	2,306	8M	77B
1398/06/25	9,800	9,225	10,150	9,717	0.07	2,293	6M	54B
1398/06/24	10,174	9,209	10,174	9,710	0.21	3,865	13M	130B
1398/06/23	9,690	9,690	9,690	9,690	5.00	248	914K	9B
1398/06/20	9,239	9,000	9,264	9,229	4.60	699	2M	19B
1398/06/17	8,850	8,670	8,850	8,823	4.67	1,923	5M	48B
1398/06/16	8,472	8,374	8,472	8,429	4.46	1,790	5M	43B
1398/06/13	8,033	7,899	8,125	8,069	4.26	2,028	8M	63B
1398/06/12	7,670	7,601	7,900	7,739	0.61	1,120	3M	25B
1398/06/11	8,110	7,612	8,110	7,692	(3.99)	1,127	3M	27B
1398/06/10	8,001	7,855	8,200	8,012	0.14	1,009	3M	21B
1398/06/09	7,890	7,770	8,060	8,001	4.22	1,634	5M	41B
1398/06/06	7,482	7,477	7,895	7,677	(2.45)	1,224	3M	21B
1398/06/05	8,079	7,457	8,079	7,870	2.27	1,259	3M	26B
1398/06/04	7,530	7,521	7,762	7,695	4.08	1,026	3M	26B
1398/06/03	7,828	7,156	7,828	7,393	(1.85)	1,412	4M	31B
1398/06/02	7,336	7,250	7,588	7,532	4.22	1,557	5M	34B
1398/05/30	7,300	7,112	7,300	7,227	0.67	1,032	3M	23B
1398/05/28	7,001	7,001	7,300	7,179	2.45	871	2M	13B
1398/05/27	7,119	6,900	7,119	7,007	(1.37)	744	2M	11B
1398/05/26	7,090	7,000	7,264	7,104	1.67	977	3M	18B
1398/05/23	6,751	6,751	7,080	6,987	3.50	774	2M	14B
1398/05/22	7,000	6,701	7,000	6,751	(1.45)	803	2M	12B
1398/05/20	7,000	6,800	7,025	6,850	(1.54)	839	2M	13B
1398/05/19	7,140	6,831	7,140	6,957	(1.81)	866	2M	12B
1398/05/16	7,200	6,972	7,300	7,085	(3.45)	1,421	3M	23B
1398/05/15	7,751	7,101	7,751	7,338	(0.6)	2,190	6M	44B
1398/05/14	7,382	7,382	7,382	7,382	4.99	160	684K	5B
1398/05/13	6,970	6,850	7,071	7,031	4.39	802	3M	21B
1398/05/12	6,615	6,520	6,763	6,735	4.56	1,240	3M	22B
1398/05/09	6,589	6,355	6,589	6,441	(0.91)	689	2M	10B
1398/05/08	6,730	6,401	6,730	6,500	(2.24)	667	1M	8B
1398/05/07	6,600	6,565	6,740	6,649	1.31	887	2M	14B
1398/05/06	6,720	6,449	6,720	6,563	0.40	1,004	2M	13B
1398/05/05	6,538	6,422	6,538	6,537	4.98	855	3M	18B
1398/05/02	6,083	6,047	6,340	6,227	3.11	1,083	5M	28B
1398/05/01	6,179	5,978	6,220	6,039	(0.26)	1,033	3M	17B
1398/04/31	6,190	5,996	6,279	6,055	(1.46)	1,457	5M	28B
1398/04/30	6,198	6,045	6,300	6,145	(0.61)	665	2M	10B
1398/04/29	6,250	5,998	6,375	6,183	(0.88)	779	2M	10B
1398/04/26	5,998	5,998	6,600	6,238	(1.19)	993	4M	23B
1398/04/25	6,579	6,285	6,579	6,313	(4.57)	542	2M	11B
1398/04/24	7,000	6,550	7,000	6,615	(3.85)	1,025	2M	14B
1398/04/23	7,099	6,820	7,099	6,880	(0.74)	934	2M	14B
1398/04/22	7,180	6,855	7,180	6,931	(3.94)	1,177	3M	19B
1398/04/19	7,500	7,155	7,500	7,215	(3.31)	1,023	3M	20B
1398/04/18	7,699	7,260	7,699	7,462	0.84	1,144	3M	21B
1398/04/17	7,170	7,130	7,419	7,400	4.73	1,004	3M	25B
1398/04/16	7,190	7,000	7,190	7,066	0.44	794	3M	19B
1398/04/15	7,203	6,800	7,300	7,035	(0.89)	1,341	5M	32B
1398/04/12	7,125	7,000	7,126	7,098	4.55	1,491	5M	34B
1398/04/11	6,740	6,550	6,860	6,789	3.90	1,131	4M	25B
1398/04/10	6,422	6,250	6,710	6,534	1.74	923	2M	16B
1398/04/09	6,830	6,335	6,830	6,422	(3.2)	1,051	3M	16B
1398/04/05	6,950	6,616	6,950	6,634	(4.74)	1,469	6M	40B
1398/04/04	7,100	6,780	7,149	6,964	1.44	1,282	3M	22B
1398/04/03	6,865	6,865	6,865	6,865	4.99	248	887K	6B
1398/04/02	6,470	6,450	6,546	6,539	4.88	387	2M	11B
1398/04/01	6,570	6,205	6,570	6,235	(4.53)	1,079	5M	28B
1398/03/29	6,805	6,458	6,805	6,531	(3.91)	1,410	5M	33B
1398/03/28	6,776	6,776	7,000	6,797	(4.7)	1,724	7M	47B
1398/03/27	7,132	7,132	7,132	7,132	(5.0)	217	638K	5B
1398/03/26	7,900	7,437	7,900	7,507	(4.1)	1,000	3M	23B
1398/03/25	7,749	7,748	7,997	7,828	(4.01)	1,411	5M	38B
1398/03/22	8,475	7,806	8,479	8,155	(0.49)	1,554	4M	36B
1398/03/21	8,499	8,019	8,499	8,195	(2.91)	1,566	4M	35B
1398/03/20	8,482	8,102	8,482	8,441	4.48	2,253	14M	115B
1398/03/19	8,079	8,079	8,079	8,079	4.99	321	2M	13B
1398/03/18	7,460	7,100	7,846	7,695	2.97	1,980	10M	78B
1398/03/13	7,700	7,315	7,800	7,473	19.05	2,269	9M	70B
1398/03/07	6,948	6,741	6,948	6,947	4.97	1,894	15M	104B
1398/03/05	6,412	6,411	6,731	6,618	3.23	2,106	15M	98B
1398/03/04	6,507	6,350	6,507	6,411	(1.48)	1,068	5M	29B
1398/03/01	6,500	6,399	6,750	6,507	(1.51)	919	3M	20B
1398/02/31	6,782	6,489	6,782	6,607	1.60	957	3M	21B
1398/02/30	6,960	6,349	6,960	6,503	(2.69)	1,142	4M	26B
1398/02/29	6,696	6,506	6,696	6,683	4.78	937	4M	27B
1398/02/28	6,267	6,235	6,416	6,378	4.37	663	3M	21B
1398/02/25	6,100	5,804	6,290	6,111	1.60	1,130	5M	32B
1398/02/24	5,948	5,902	6,033	6,015	4.68	644	4M	26B
1398/02/23	5,670	5,577	5,852	5,746	3.09	719	4M	20B
1398/02/22	5,839	5,441	5,839	5,574	(2.67)	700	2M	13B
1398/02/21	5,700	5,500	5,757	5,727	4.45	949	6M	32B
1398/02/18	5,225	5,225	5,770	5,483	(0.29)	910	4M	20B
1398/02/17	5,550	5,482	5,710	5,499	(4.7)	294	779K	4B
1398/02/16	6,000	5,712	6,010	5,770	(4.03)	783	4M	24B
1398/02/15	6,111	5,671	6,133	6,012	2.93	1,257	5M	33B
1398/02/14	5,750	5,699	5,856	5,841	4.71	767	3M	18B
1398/02/11	5,555	5,511	5,649	5,578	(0.04)	670	3M	15B
1398/02/10	5,720	5,450	5,800	5,580	(2.14)	985	4M	20B
1398/02/09	5,824	5,622	5,824	5,702	(2.11)	1,127	5M	30B
1398/02/08	6,080	5,611	6,080	5,825	(0.27)	1,443	5M	32B
1398/02/07	5,848	5,659	5,856	5,841	4.71	850	4M	24B
1398/02/04	5,390	5,390	5,613	5,578	4.34	767	4M	24B
1398/02/03	5,409	5,260	5,409	5,346	(1.09)	392	1M	7B
1398/02/02	5,563	5,075	5,563	5,405	2.00	1,023	4M	24B
1398/01/31	5,290	5,260	5,300	5,299	4.97	273	2M	8B
1398/01/28	5,101	4,900	5,293	5,048	(1.68)	1,074	5M	27B
1398/01/27	5,121	5,098	5,201	5,134	(4.32)	1,435	7M	34B
1398/01/26	5,356	5,265	5,548	5,366	(3.18)	1,851	9M	46B
1398/01/25	5,605	5,200	5,605	5,542	3.80	2,394	16M	89B
1398/01/24	5,339	5,300	5,339	5,339	5.00	937	11M	60B
1398/01/21	5,079	5,078	5,086	5,085	4.98	464	4M	21B
1398/01/20	4,799	4,663	4,883	4,844	4.15	1,101	7M	35B
1398/01/19	4,650	4,450	4,800	4,651	0.58	808	5M	25B
1398/01/18	4,627	4,500	4,627	4,624	4.92	860	11M	50B
1398/01/17	4,220	4,174	4,424	4,407	4.58	698	8M	35B
1398/01/11	4,221	4,133	4,279	4,214	0.93	280	1M	5B
1398/01/10	4,170	4,143	4,196	4,175	0.77	287	1M	6B
1398/01/07	4,131	4,080	4,224	4,143	(0.65)	226	926K	4B
1398/01/06	4,225	4,035	4,300	4,170	(1.33)	380	1M	4B
1398/01/05	4,255	4,104	4,260	4,226	(2.15)	181	412K	2B
1397/12/28	4,285	4,273	4,400	4,319	2.10	348	1M	4B
1397/12/27	4,119	4,011	4,249	4,230	4.52	469	3M	11B
1397/12/26	3,958	3,950	4,100	4,047	2.25	234	1M	5B
1397/12/25	3,900	3,900	4,039	3,958	0.76	284	982K	4B
1397/12/22	3,973	3,880	4,060	3,928	(1.13)	329	512K	2B
1397/12/21	3,870	3,870	4,045	3,973	2.61	531	3M	11B
1397/12/20	3,800	3,800	3,900	3,872	3.47	307	1M	5B
1397/12/19	3,748	3,725	3,880	3,742	0.40	356	6M	22B
1397/12/18	3,742	3,711	3,769	3,727	(0.64)	160	579K	2B
1397/12/15	3,750	3,740	3,770	3,751	0.05	150	602K	2B
1397/12/14	3,798	3,713	3,798	3,749	0.16	124	548K	2B
1397/12/13	3,836	3,730	3,836	3,743	(0.56)	202	801K	3B
1397/12/12	3,872	3,738	3,872	3,764	(0.03)	282	1M	4B
1397/12/11	3,745	3,725	3,811	3,765	(0.79)	251	1M	4B
1397/12/08	3,840	3,758	3,890	3,795	(0.63)	120	544K	2B
1397/12/07	3,924	3,790	3,924	3,819	(2.8)	189	945K	4B
1397/12/06	3,971	3,872	3,979	3,929	1.47	208	568K	2B
1397/12/05	3,807	3,772	3,944	3,872	3.06	371	975K	4B
1397/12/04	3,785	3,724	3,798	3,757	0.08	291	2M	8B
1397/12/01	3,875	3,701	3,877	3,754	0.21	213	841K	3B
1397/11/30	3,760	3,680	3,808	3,746	0.78	173	403K	2B
1397/11/29	3,720	3,690	3,850	3,717	(1.93)	230	756K	3B
1397/11/28	3,844	3,710	3,869	3,790	(0.84)	91	180K	674M
1397/11/27	3,767	3,767	3,890	3,822	(0.18)	131	186K	711M
1397/11/24	3,935	3,761	3,935	3,829	(0.08)	132	340K	1B
1397/11/23	3,954	3,790	3,954	3,832	(2.37)	181	559K	2B
1397/11/21	4,022	3,868	4,022	3,925	(0.46)	86	282K	1B
1397/11/17	4,027	3,870	4,029	3,943	1.00	101	248K	983M
1397/11/16	4,000	3,810	4,000	3,904	(2.47)	160	432K	2B
1397/11/15	3,893	3,893	4,050	4,003	0.86	171	548K	2B
1397/11/14	4,080	3,930	4,080	3,969	(2.05)	157	634K	3B
1397/11/13	4,077	4,001	4,089	4,052	0.27	116	406K	2B
1397/11/10	4,072	3,965	4,117	4,041	(0.07)	249	812K	3B
1397/11/09	4,041	4,028	4,081	4,044	(1.25)	171	548K	2B
1397/11/08	4,027	4,027	4,129	4,095	0.86	266	1M	4B
1397/11/07	4,058	3,904	4,160	4,060	0.72	327	1M	5B
1397/11/06	4,231	3,952	4,231	4,031	(3.1)	342	1M	5B
1397/11/03	4,199	4,120	4,200	4,160	2.39	391	1M	5B
1397/11/02	4,045	3,954	4,119	4,063	3.57	577	3M	10B
1397/11/01	4,000	3,830	4,000	3,923	(2.68)	254	1M	5B
1397/10/30	4,061	3,911	4,100	4,031	(0.74)	324	1M	4B
1397/10/25	4,098	4,000	4,098	4,061	1.60	485	2M	8B
1397/10/24	4,035	3,935	4,035	3,997	(0.94)	444	2M	7B
1397/10/23	4,070	3,952	4,101	4,035	2.18	1,102	6M	26B
1397/10/22	3,943	3,851	3,950	3,949	4.97	955	13M	52B
1397/10/19	3,586	3,585	3,783	3,762	4.41	480	3M	10B
1397/10/18	3,638	3,530	3,669	3,603	(0.14)	66	357K	1B
1397/10/17	3,567	3,540	3,612	3,608	(0.22)	41	91K	326M
1397/10/16	3,608	3,580	3,640	3,616	1.09	124	507K	2B
1397/10/15	3,575	3,550	3,601	3,577	0.08	53	197K	707M
1397/10/12	3,541	3,540	3,600	3,574	0.11	60	333K	1B
1397/10/11	3,612	3,511	3,612	3,570	(0.08)	53	108K	386M
1397/10/10	3,510	3,510	3,613	3,573	(0.03)	48	106K	379M
1397/10/09	3,590	3,513	3,614	3,574	(0.31)	114	207K	736M
1397/10/08	3,514	3,514	3,659	3,585	(0.5)	55	187K	667M
1397/10/05	3,581	3,510	3,649	3,603	(0.08)	59	134K	482M
1397/10/04	3,665	3,570	3,665	3,606	0.50	51	193K	698M
1397/10/03	3,595	3,579	3,595	3,588	0.0	58	110K	396M
1397/10/02	3,648	3,620	3,648	3,588	0.70	52	160K	581M
1397/10/01	3,558	3,558	3,646	3,563	0.14	46	125K	448M
1397/09/28	3,571	3,520	3,615	3,558	(0.17)	42	95K	336M
1397/09/27	3,552	3,552	3,632	3,564	0.65	52	252K	902M
1397/09/26	3,750	3,478	3,750	3,541	(3.28)	122	401K	1B
1397/09/25	3,798	3,601	3,798	3,661	0.77	115	217K	800M
1397/09/24	3,655	3,523	3,655	3,633	(1.76)	140	262K	941M
1397/09/21	3,710	3,610	3,710	3,698	(0.27)	66	136K	499M
1397/09/20	3,625	3,560	3,700	3,708	(0.91)	54	127K	461M
1397/09/19	3,800	3,630	3,800	3,742	(0.21)	35	71K	263M
1397/09/18	3,870	3,610	3,889	3,750	(1.16)	123	714K	3B
1397/09/17	3,710	3,700	3,846	3,794	3.13	267	843K	3B
1397/09/14	3,750	3,650	3,750	3,679	1.97	190	726K	3B
1397/09/13	3,520	3,494	3,668	3,608	3.26	207	1M	4B
1397/09/12	3,500	3,466	3,531	3,494	0.55	72	273K	957M
1397/09/11	3,500	3,450	3,533	3,475	0.35	51	211K	736M
1397/09/10	3,566	3,398	3,633	3,463	(3.16)	122	682K	2B
1397/09/07	3,540	3,401	3,650	3,576	1.82	61	398K	1B
1397/09/06	3,503	3,503	3,614	3,512	0.26	56	135K	478M
1397/09/05	3,691	3,434	3,691	3,503	(3.07)	108	375K	1B
1397/09/03	3,685	3,585	3,685	3,614	0.81	98	216K	786M
1397/08/30	3,680	3,623	3,680	3,585	0.90	82	147K	534M
1397/08/29	3,542	3,541	3,647	3,553	0.94	89	238K	851M
1397/08/28	3,510	3,510	3,555	3,520	0.28	150	1M	4B
1397/08/27	3,664	3,451	3,669	3,510	(3.36)	190	698K	2B
1397/08/26	3,701	3,604	3,800	3,632	(4.24)	155	665K	2B
1397/08/23	3,680	3,675	3,831	3,793	(0.99)	69	225K	848M
1397/08/22	3,887	3,750	3,902	3,831	(0.8)	150	336K	1B
1397/08/21	3,825	3,795	3,943	3,862	2.47	181	858K	3B
1397/08/20	3,874	3,709	3,874	3,769	(0.11)	91	172K	646M
1397/08/19	3,720	3,717	3,820	3,773	(0.53)	134	387K	1B
1397/08/15	3,867	3,710	3,867	3,793	(0.16)	130	406K	2B
1397/08/14	3,813	3,731	3,861	3,799	(0.37)	82	188K	712M
1397/08/13	3,660	3,660	3,987	3,813	0.39	80	366K	1B
1397/08/12	3,800	3,703	3,855	3,798	0.0	88	225K	855M
1397/08/09	3,815	3,750	3,840	3,798	0.05	94	254K	964M
1397/08/07	3,848	3,700	3,850	3,796	3.52	149	960K	4B
1397/08/06	3,650	3,645	3,734	3,667	2.09	92	341K	1B
1397/08/05	3,600	3,500	3,717	3,592	(2.07)	130	465K	2B
1397/08/02	3,670	3,649	3,841	3,668	(4.5)	176	761K	3B
1397/08/01	4,014	3,814	4,014	3,841	(4.31)	99	517K	2B
1397/07/30	4,191	3,982	4,191	4,014	(0.91)	199	748K	3B
1397/07/29	4,150	4,100	4,159	4,051	0.50	18	73K	303M
1397/07/28	4,000	4,000	4,034	4,031	4.92	241	2M	9B
1397/07/25	3,696	3,550	3,880	3,842	3.95	184	2M	6B
1397/07/24	3,696	3,696	3,696	3,696	5.00	94	1M	5B
1397/07/23	3,275	3,275	3,529	3,520	4.73	155	830K	3B
1397/07/22	3,360	3,360	3,450	3,361	(4.95)	78	571K	2B
1397/07/21	3,536	3,536	3,536	3,536	(5.0)	85	491K	2B
1397/07/18	3,718	3,718	3,895	3,722	(4.88)	334	2M	9B
1397/07/17	3,900	3,705	4,095	3,913	5.16	330	2M	9B
1397/07/16	3,721	3,721	3,721	3,721	(4.98)	60	501K	2B
1397/07/15	3,916	3,916	3,916	3,916	(5.0)	134	688K	3B
1397/07/14	4,082	4,082	4,296	4,122	(4.05)	466	3M	12B
1397/07/11	4,296	4,296	4,296	4,296	(5.0)	108	1M	5B
1397/07/10	4,522	4,522	4,522	4,522	(5.0)	87	515K	2B
1397/07/09	4,974	4,647	4,999	4,760	(2.68)	909	4M	20B
1397/07/08	4,919	4,810	4,948	4,891	3.29	1,391	11M	53B
1397/07/07	4,798	4,624	4,798	4,735	3.57	623	3M	16B
1397/07/04	4,600	4,431	4,819	4,572	3.02	451	2M	10B
1397/07/01	4,450	4,350	4,450	4,438	4.33	62	490K	2B
1397/06/31	4,264	4,150	4,265	4,254	4.73	510	3M	12B
1397/06/27	4,065	4,019	4,065	4,062	4.91	753	5M	19B
1397/06/26	3,909	3,815	3,913	3,872	3.89	430	2M	9B
1397/06/25	3,900	3,535	3,900	3,727	0.16	321	1M	5B
1397/06/24	3,723	3,655	3,909	3,721	4.94	198	711K	3B
1397/06/21	3,668	3,668	3,668	3,546	1.49	13	123K	452M
1397/06/20	3,510	3,401	3,510	3,494	4.52	233	1M	4B
1397/06/19	3,347	3,272	3,347	3,343	4.86	216	846K	3B
1397/06/18	3,191	3,145	3,196	3,188	4.73	148	594K	2B
1397/06/17	2,999	2,955	3,068	3,044	4.18	205	1M	4B
1397/06/14	3,080	2,885	3,080	2,922	(3.08)	246	2M	5B
1397/06/13	3,234	2,929	3,234	3,015	(2.21)	244	1M	4B
1397/06/12	3,100	3,000	3,105	3,083	4.19	298	3M	8B
1397/06/11	2,947	2,874	3,078	2,959	3.07	301	2M	7B
1397/06/10	2,871	2,871	2,871	2,871	4.97	51	2M	5B
1397/06/07	2,735	2,735	2,735	2,735	4.99	108	2M	6B
1397/05/30	3,858	3,827	3,950	3,851	0.60	94	487K	2B
1397/05/29	3,839	3,770	3,870	3,828	2.85	71	344K	1B
1397/05/28	3,700	3,688	3,799	3,722	0.95	64	244K	910M
1397/05/27	3,788	3,680	3,788	3,687	0.03	16	69K	253M
1397/05/24	3,773	3,660	3,773	3,686	(0.32)	16	86K	316M
1397/05/23	3,561	3,561	3,710	3,698	(0.08)	19	43K	157M
1397/05/22	3,780	3,692	3,780	3,701	0.90	115	382K	1B
1397/05/21	3,646	3,575	3,780	3,668	0.60	35	106K	390M
1397/05/20	3,584	3,584	3,759	3,646	(0.36)	31	85K	309M
1397/05/17	3,799	3,579	3,799	3,659	(2.76)	80	204K	744M
1397/05/16	3,820	3,700	3,820	3,763	(1.31)	70	239K	899M
1397/05/15	3,766	3,748	3,865	3,813	(1.04)	61	125K	471M
1397/05/14	3,920	3,771	3,920	3,853	0.03	25	93K	360M
1397/05/13	3,752	3,752	3,898	3,852	0.52	29	149K	577M
1397/05/10	3,801	3,800	3,899	3,832	1.00	51	274K	1B
1397/05/09	3,750	3,750	3,850	3,794	(2.24)	99	433K	2B
1397/05/08	3,810	3,766	3,850	3,881	(1.67)	54	120K	459M
1397/05/07	4,120	3,800	4,124	3,947	(0.73)	42	143K	561M
1397/05/06	3,999	3,970	4,010	3,976	1.84	44	188K	751M
1397/05/03	3,961	3,902	3,999	3,904	0.0	20	53K	208M
1397/05/02	4,049	3,850	4,049	3,904	(0.2)	55	498K	2B
1397/05/01	4,132	3,900	4,132	3,912	(1.29)	47	320K	1B
1397/04/31	3,912	3,853	4,150	3,963	(2.27)	80	391K	2B
1397/04/30	3,910	3,910	4,100	4,055	(0.78)	41	95K	383M
1397/04/27	4,056	3,980	4,101	4,087	4.63	203	2M	6B
1397/04/26	3,890	3,890	4,048	3,906	1.30	222	6M	25B
1397/04/25	3,925	3,799	3,925	3,856	0.0	15	17K	64M
1397/04/24	3,825	3,804	3,860	3,856	(0.16)	18	48K	184M
1397/04/23	3,990	3,990	3,990	3,862	0.03	1	1K	4M
1397/04/20	3,878	3,689	3,878	3,861	(0.44)	15	36K	134M
1397/04/19	4,050	3,802	4,050	3,878	(3.1)	46	204K	788M
1397/04/17	3,945	3,945	3,999	4,002	(0.2)	24	39K	156M
1397/04/16	4,089	3,942	4,089	4,010	0.45	13	93K	374M
1397/04/13	4,007	3,943	4,007	3,992	(0.37)	37	145K	576M
1397/04/12	4,100	3,942	4,100	4,007	(0.62)	15	71K	280M
1397/04/11	3,940	3,940	4,000	4,032	(0.71)	17	82K	325M
1397/04/10	4,078	3,936	4,078	4,061	(0.42)	18	58K	231M
1397/04/09	4,064	4,040	4,159	4,078	0.49	37	126K	515M
1397/04/06	4,078	4,010	4,081	4,058	4.37	80	531K	2B
1397/04/05	3,836	3,836	3,924	3,888	4.01	85	434K	2B
1397/04/04	3,670	3,670	3,819	3,738	2.41	113	883K	3B
1397/04/03	3,710	3,629	3,710	3,650	(0.52)	63	218K	795M
1397/04/02	3,789	3,630	3,789	3,669	(1.53)	109	2M	6B
1397/03/30	3,800	3,628	3,800	3,726	(1.84)	104	418K	2B
1397/03/29	3,775	3,757	3,933	3,796	(4.0)	68	436K	2B
1397/03/28	3,999	3,750	4,039	3,954	1.28	82	360K	1B
1397/03/27	3,880	3,880	3,906	3,904	4.95	105	696K	3B
1397/03/23	3,720	3,681	3,724	3,720	4.88	162	885K	3B
1397/03/22	3,451	3,451	3,600	3,547	3.44	72	279K	990M
1397/03/21	3,451	3,415	3,451	3,429	1.09	27	175K	601M
1397/03/20	3,454	3,396	3,454	3,392	0.03	13	18K	62M
1397/03/19	3,450	3,370	3,450	3,391	(0.7)	55	513K	2B
1397/03/13	3,434	3,393	3,434	3,415	0.74	25	150K	514M
1397/03/12	3,455	3,380	3,455	3,390	0.09	19	20K	67M
1397/03/09	3,334	3,333	3,429	3,387	0.03	37	173K	586M
1397/03/08	3,550	3,373	3,550	3,386	(5.94)	114	344K	1B
1397/03/07	3,600	3,500	3,600	3,600	3.06	18	261K	939M
1397/03/06	3,493	3,490	3,493	3,493	4.99	113	1M	5B
1397/03/05	3,333	3,333	3,333	3,327	4.79	26	223K	745M
1397/03/02	3,175	3,175	3,175	3,175	4.99	20	270K	858M
1397/03/01	3,111	3,111	3,111	3,024	2.06	13	96K	299M
1397/02/31	2,963	2,963	2,963	2,963	5.00	11	86K	255M
1397/02/25	3,715	3,550	3,719	3,642	0.30	46	213K	778M
1397/02/24	3,615	3,610	3,685	3,631	2.60	45	263K	955M
1397/02/23	3,500	3,500	3,639	3,539	2.02	39	173K	616M
1397/02/22	3,453	3,451	3,530	3,469	0.49	24	95K	332M
1397/02/18	3,450	3,449	3,520	3,452	(3.01)	61	396K	1B
1397/02/17	3,425	3,417	3,530	3,559	(0.22)	8	14K	48M
1397/02/16	3,420	3,420	3,530	3,567	(0.08)	6	7K	25M
1397/02/11	3,515	3,515	3,530	3,570	(0.39)	7	57K	203M
1397/02/10	3,549	3,520	3,550	3,584	(0.14)	8	21K	74M
1397/02/09	3,516	3,515	3,588	3,589	(0.06)	6	5K	17M
1397/02/05	3,590	3,590	3,599	3,591	0.0	2	500	2M
1397/02/03	3,600	3,517	3,600	3,591	(0.14)	5	14K	50M
1397/02/02	3,650	3,515	3,650	3,596	(0.03)	19	43K	153M
1397/02/01	3,600	3,593	3,600	3,597	0.0	13	22K	80M
1397/01/29	3,606	3,595	3,616	3,597	0.06	27	78K	282M
1397/01/28	3,540	3,540	3,693	3,595	0.22	10	35K	128M
1397/01/27	3,550	3,540	3,587	3,587	0.0	6	4K	14M
1397/01/26	3,651	3,598	3,651	3,587	0.08	6	20K	73M
1397/01/22	3,512	3,511	3,615	3,584	(0.42)	15	60K	214M
1397/01/21	3,620	3,502	3,698	3,599	(0.61)	17	65K	230M
1397/01/20	3,603	3,540	3,603	3,621	(0.96)	25	134K	482M
1397/01/19	3,672	3,612	3,672	3,656	(0.03)	20	98K	357M
1397/01/18	3,687	3,687	3,700	3,657	0.27	17	48K	178M
1397/01/15	3,678	3,678	3,681	3,647	0.03	5	5K	18M
1397/01/14	3,656	3,656	3,684	3,646	0.47	14	77K	283M
1397/01/08	3,757	3,626	3,757	3,629	0.44	21	69K	255M
1397/01/07	3,777	3,617	3,777	3,613	0.03	5	9K	32M
1397/01/06	3,611	3,610	3,644	3,612	0.08	23	107K	386M
1397/01/05	3,610	3,610	3,610	3,609	0.0	1	1K	4M
1396/12/28	3,609	3,549	3,719	3,609	0.0	183	5M	19B
1396/12/27	3,700	3,500	3,700	3,609	(0.03)	30	110K	398M
1396/12/26	3,610	3,604	3,647	3,610	0.17	26	262K	947M
1396/12/23	3,607	3,602	3,610	3,604	(0.08)	68	1M	4B
1396/12/22	3,608	3,600	3,652	3,607	(1.74)	74	725K	3B
1396/12/21	3,677	3,609	3,677	3,671	(0.16)	14	23K	84M
1396/12/19	3,619	3,600	3,776	3,677	(0.05)	8	22K	80M
1396/12/16	3,679	3,602	3,679	3,679	0.0	5	2K	7M
1396/12/15	3,651	3,600	3,718	3,679	(0.59)	25	77K	279M
1396/12/14	3,628	3,628	3,710	3,701	(0.67)	42	268K	993M
1396/12/13	3,730	3,700	3,740	3,726	0.11	7	62K	232M
1396/12/12	3,750	3,671	3,760	3,722	(0.77)	27	160K	593M
1396/12/09	3,753	3,749	3,799	3,751	0.03	24	91K	342M
1396/12/08	3,800	3,729	3,880	3,750	(1.78)	161	4M	16B
1396/12/07	3,836	3,650	3,890	3,818	(0.16)	202	3M	12B
1396/12/06	3,716	3,715	3,836	3,824	4.65	108	723K	3B
1396/12/05	3,685	3,600	3,720	3,654	3.13	54	270K	985M
1396/12/02	3,627	3,519	3,700	3,543	(2.32)	72	435K	2B
1396/11/30	3,743	3,600	3,743	3,627	(3.1)	87	394K	1B
1396/11/29	3,761	3,750	3,790	3,743	0.78	45	128K	484M
1396/11/28	3,892	3,706	4,075	3,714	(4.79)	202	986K	4B
1396/11/25	4,000	3,895	4,000	3,901	(0.08)	61	715K	3B
1396/11/24	4,099	3,890	4,099	3,904	(3.41)	84	581K	2B
1396/11/23	4,068	3,920	4,068	4,042	(1.17)	58	125K	500M
1396/11/21	4,119	4,050	4,119	4,090	(0.07)	17	36K	147M
1396/11/18	4,013	4,013	4,190	4,093	(0.05)	9	7K	28M
1396/11/17	4,036	4,009	4,100	4,095	(1.09)	36	87K	352M
1396/11/16	4,140	4,050	4,199	4,140	(1.15)	67	165K	681M
1396/11/15	4,310	4,136	4,352	4,188	(3.77)	87	559K	2B
1396/11/14	4,370	4,231	4,417	4,352	(0.32)	20	28K	117M
1396/11/11	4,370	4,317	4,370	4,366	0.0	8	17K	75M
1396/11/10	4,371	4,349	4,383	4,366	0.02	19	42K	183M
1396/11/09	4,371	4,340	4,474	4,365	(0.14)	18	48K	211M
1396/11/08	4,371	4,366	4,392	4,371	0.0	16	68K	298M
1396/11/07	4,488	4,350	4,490	4,371	0.09	20	58K	256M
1396/11/04	4,486	4,315	4,486	4,367	1.13	32	82K	365M
1396/11/03	4,350	4,301	4,400	4,318	0.82	28	137K	596M
1396/11/02	4,300	4,180	4,540	4,283	(2.64)	39	163K	691M
1396/11/01	4,400	4,300	4,612	4,399	0.0	19	19K	85M
1396/10/30	4,476	4,390	4,507	4,399	2.47	52	182K	807M
1396/10/27	4,345	4,345	4,397	4,293	0.42	18	51K	224M
1396/10/26	4,349	4,229	4,350	4,275	0.28	24	79K	337M
1396/10/25	4,303	4,297	4,324	4,263	0.88	41	107K	462M
1396/10/24	4,280	4,280	4,324	4,226	0.38	28	44K	189M
1396/10/23	4,250	4,220	4,280	4,210	1.45	42	145K	616M
1396/10/20	4,287	4,100	4,287	4,150	(3.58)	100	522K	2B
1396/10/19	4,272	4,271	4,470	4,304	(4.25)	104	210K	901M
1396/10/18	4,690	4,478	4,690	4,495	(4.63)	141	336K	2B
1396/10/17	4,900	4,657	4,900	4,713	(2.3)	48	187K	875M
1396/10/16	5,064	4,747	5,064	4,824	(3.07)	51	168K	801M
1396/10/13	5,258	4,900	5,258	4,977	(1.8)	26	128K	627M
1396/10/12	5,100	4,992	5,260	5,068	(2.37)	31	156K	780M
1396/10/11	5,408	5,032	5,408	5,191	(1.18)	21	94K	477M
1396/10/10	5,250	5,135	5,420	5,253	(0.32)	71	88K	460M
1396/10/09	5,397	5,200	5,397	5,270	(0.21)	46	69K	363M
1396/10/06	5,399	5,263	5,399	5,281	(0.09)	21	65K	341M
1396/10/05	5,258	5,258	5,300	5,286	(0.73)	20	154K	812M
1396/10/04	5,258	5,192	5,459	5,325	(0.36)	46	48K	252M
1396/10/03	5,580	5,315	5,580	5,344	(4.47)	123	253K	1B
1396/10/02	5,761	5,458	5,761	5,594	(2.63)	64	144K	789M
1396/09/29	5,800	5,563	5,800	5,745	(0.69)	34	74K	422M
1396/09/28	5,600	5,565	5,850	5,785	(0.17)	12	15K	86M
1396/09/27	5,700	5,700	5,800	5,795	(0.02)	16	14K	80M
1396/09/26	5,833	5,652	6,047	5,796	0.61	22	67K	391M
1396/09/25	5,680	5,500	5,841	5,761	3.56	118	264K	2B
1396/09/22	5,699	5,550	5,699	5,563	0.02	35	114K	632M
1396/09/21	5,629	5,550	5,665	5,562	0.02	18	56K	310M
1396/09/20	5,670	5,540	5,670	5,561	(0.05)	14	60K	332M
1396/09/19	5,700	5,580	5,700	5,564	0.07	9	8K	44M
1396/09/18	5,677	5,506	5,677	5,560	0.09	14	24K	135M
1396/09/14	5,650	5,436	5,700	5,555	0.43	27	58K	327M
1396/09/13	5,680	5,551	5,680	5,531	0.07	17	19K	105M
1396/09/12	5,709	5,600	5,709	5,527	0.14	8	15K	83M
1396/09/11	5,708	5,590	5,708	5,519	0.25	20	24K	137M
1396/09/08	5,688	5,505	5,688	5,505	0.62	27	48K	271M
1396/09/07	5,700	5,435	5,700	5,471	0.26	21	28K	156M
1396/09/05	5,650	5,544	5,650	5,457	1.41	18	100K	555M
1396/09/04	5,600	5,347	5,648	5,381	(4.39)	94	230K	1B
1396/09/01	5,680	5,550	5,680	5,628	(0.05)	26	41K	231M
1396/08/30	5,715	5,500	5,715	5,631	0.21	43	146K	823M
1396/08/29	5,728	5,510	5,728	5,619	(0.16)	14	23K	128M
1396/08/27	5,742	5,510	5,742	5,628	(0.04)	26	75K	421M
1396/08/24	5,750	5,551	5,750	5,630	(0.14)	20	59K	331M
1396/08/23	5,750	5,600	5,750	5,638	0.73	40	134K	758M
1396/08/22	5,747	5,611	5,749	5,597	1.01	33	86K	492M
1396/08/21	5,581	5,581	5,710	5,541	0.67	40	46K	262M
1396/08/20	5,700	5,557	5,700	5,504	0.16	9	23K	129M
1396/08/17	5,595	5,590	5,674	5,495	0.24	26	21K	119M
1396/08/16	5,554	5,502	5,630	5,482	0.31	24	36K	199M
1396/08/15	5,553	5,401	5,554	5,465	0.15	21	26K	142M
1396/08/14	5,576	5,317	5,576	5,457	0.06	13	16K	90M
1396/08/13	5,599	5,490	5,599	5,454	0.17	21	33K	183M
1396/08/10	5,472	5,472	5,552	5,445	0.11	9	31K	171M
1396/08/09	5,476	5,315	5,476	5,439	0.07	11	34K	188M
1396/08/08	5,498	5,300	5,498	5,435	(0.11)	21	13K	71M
1396/08/07	5,440	5,275	5,440	5,441	(0.11)	13	58K	313M
1396/08/06	5,548	5,260	5,548	5,447	(0.51)	28	69K	373M
1396/08/03	5,490	5,490	5,600	5,475	0.20	22	38K	209M
1396/08/02	5,494	5,400	5,494	5,464	(0.04)	13	16K	85M
1396/08/01	5,400	5,370	5,400	5,466	(0.94)	28	89K	479M
1396/07/30	5,345	5,345	5,495	5,518	(0.04)	7	9K	48M
1396/07/29	6,000	5,496	6,000	5,520	(4.58)	119	339K	2B
1396/07/26	6,023	5,452	6,023	5,785	0.82	57	165K	956M
1396/07/25	5,700	5,651	6,245	5,738	(3.53)	49	226K	1B
1396/07/24	5,674	5,674	5,674	5,948	(0.4)	16	18K	104M
1396/07/23	5,690	5,690	5,690	5,972	(0.28)	11	13K	75M
1396/07/22	5,750	5,707	5,750	5,989	(0.3)	23	14K	79M
1396/07/19	5,715	5,715	5,740	6,007	(0.13)	11	6K	34M
1396/07/18	5,737	5,735	5,750	6,015	(0.35)	14	17K	95M
1396/07/17	5,755	5,755	5,924	6,036	(0.35)	15	16K	94M
1396/07/16	5,793	5,793	5,960	6,057	(0.66)	30	31K	179M
1396/07/15	5,990	5,796	5,990	6,097	(0.07)	12	4K	23M
1396/07/12	6,119	5,813	6,119	6,101	(0.25)	14	14K	82M
1396/07/11	5,855	5,842	5,870	6,116	(0.54)	19	25K	148M
1396/07/10	6,250	5,854	6,250	6,149	(0.15)	13	12K	74M
1396/07/05	5,930	5,930	6,089	6,158	(1.0)	28	66K	399M
1396/07/04	6,090	5,920	6,090	6,220	(0.08)	12	4K	26M
1396/07/03	6,105	5,981	6,190	6,225	(1.11)	42	62K	376M
1396/07/02	6,190	6,144	6,440	6,295	(2.66)	59	124K	763M
1396/07/01	6,547	6,192	6,547	6,467	(0.77)	31	43K	267M
1396/06/29	6,490	6,490	6,800	6,517	0.62	45	80K	528M
1396/06/28	6,477	6,470	6,477	6,477	4.99	132	566K	4B
1396/06/27	6,217	6,199	6,217	6,169	4.19	74	196K	1B
1396/06/26	6,101	6,000	6,101	5,921	1.89	32	100K	609M
1396/06/25	5,917	5,462	5,917	5,811	3.11	37	148K	875M
1396/06/22	5,596	5,401	5,656	5,636	4.62	47	306K	2B
1396/06/21	5,599	5,303	5,599	5,387	0.26	11	16K	92M
1396/06/20	5,553	5,301	5,555	5,373	0.41	23	27K	150M
1396/06/19	5,548	5,300	5,556	5,351	0.41	12	25K	140M
1396/06/15	5,487	5,480	5,488	5,329	0.19	9	14K	78M
1396/06/14	5,395	5,385	5,400	5,319	0.08	3	10K	56M
1396/06/13	5,270	5,270	5,360	5,315	(0.02)	2	5K	28M
1396/06/12	5,240	5,240	5,400	5,316	(0.04)	7	8K	42M
1396/06/11	5,400	5,400	5,469	5,318	0.17	10	16K	86M
1396/06/08	5,350	5,350	5,400	5,309	0.19	9	25K	135M
1396/06/07	5,548	5,200	5,548	5,299	0.0	2	1K	6M
1396/06/06	5,250	5,150	5,300	5,299	(0.04)	6	8K	41M
1396/06/05	5,132	5,132	5,496	5,301	1.24	27	76K	415M
1396/06/04	5,125	5,125	5,300	5,236	0.0	8	4K	23M
1396/06/01	5,170	5,170	5,200	5,236	(0.06)	11	12K	64M
1396/05/31	5,145	5,099	5,145	5,239	(0.17)	6	13K	69M
1396/05/30	5,126	5,098	5,156	5,248	(0.3)	18	24K	122M
1396/05/29	5,105	5,105	5,225	5,264	(0.04)	11	3K	15M
1396/05/28	5,350	5,100	5,350	5,266	(0.72)	25	65K	335M
1396/05/25	5,332	5,332	5,450	5,304	0.23	24	39K	208M
1396/05/24	5,534	5,301	5,534	5,292	0.40	14	24K	134M
1396/05/11	6,670	6,651	6,799	6,762	(0.21)	11	24K	159M
1396/05/10	6,732	6,700	6,732	6,776	(0.63)	16	71K	475M
1396/05/09	6,850	6,800	6,894	6,819	0.04	7	25K	170M
1396/05/08	6,960	6,960	6,960	6,816	0.0	1	145	1M
1396/05/07	6,969	6,801	6,970	6,816	0.0	11	17K	115M
1396/05/04	6,920	6,800	6,988	6,816	1.29	24	69K	476M
1396/05/03	6,812	6,671	6,840	6,729	0.36	27	36K	244M
1396/05/02	6,720	6,700	6,769	6,705	0.07	21	77K	515M
1396/05/01	6,677	6,677	6,748	6,700	0.15	17	44K	299M
1396/04/31	6,600	6,600	6,809	6,690	0.18	23	31K	211M
1396/04/28	6,560	6,560	6,717	6,678	0.0	17	32K	217M
1396/04/27	6,515	6,515	6,675	6,678	(0.04)	10	5K	30M
1396/04/26	6,704	6,512	6,704	6,681	(0.01)	3	2K	14M
1396/04/25	6,522	6,522	6,600	6,682	(0.09)	9	6K	41M
1396/04/24	6,732	6,652	6,760	6,688	0.04	12	33K	222M
1396/04/21	6,557	6,557	6,623	6,685	(0.09)	11	13K	85M
1396/04/20	6,696	6,501	6,735	6,691	(0.13)	20	35K	230M
1396/04/19	6,700	6,560	6,700	6,700	0.59	22	1M	7B
1396/04/18	6,572	6,570	6,640	6,661	(0.15)	12	34K	225M
1396/04/17	6,666	6,598	6,666	6,671	(0.37)	30	51K	339M
1396/04/14	6,634	6,634	6,783	6,696	(0.03)	13	8K	56M
1396/04/13	6,661	6,650	6,661	6,698	(1.14)	14	106K	705M
1396/04/12	6,671	6,634	6,671	6,775	(0.43)	43	33K	221M
1396/04/11	6,691	6,690	6,800	6,804	(0.1)	15	13K	90M
1396/04/10	6,734	6,700	6,734	6,811	(0.18)	14	18K	119M
1396/04/07	6,748	6,721	6,790	6,823	(0.01)	10	4K	27M
1396/04/04	6,783	6,718	6,799	6,824	(0.04)	9	8K	52M
1396/04/03	6,752	6,676	6,752	6,827	(1.46)	16	70K	469M
1396/03/31	6,867	6,867	6,867	6,928	0.0	1	293	2M
1396/03/30	6,745	6,728	6,745	6,928	(0.1)	7	6K	42M
1396/03/29	6,875	6,714	6,875	6,935	(1.83)	41	72K	486M
1396/03/28	6,999	6,873	7,000	7,064	(0.9)	32	47K	326M
1396/03/27	7,100	6,873	7,100	7,128	(1.11)	40	67K	471M
1396/03/24	7,063	7,063	7,153	7,208	(0.01)	6	3K	22M
1396/03/23	7,125	7,065	7,125	7,209	(0.1)	14	10K	69M
1396/03/22	7,113	7,096	7,192	7,216	(1.51)	41	85K	607M
1396/03/21	7,200	7,126	7,200	7,327	(1.15)	17	58K	414M
1396/03/20	7,299	7,121	7,299	7,412	(0.11)	4	6K	40M
1396/03/17	7,480	7,235	7,480	7,420	(0.38)	29	39K	287M
1396/03/16	7,400	7,346	7,555	7,448	(0.01)	22	60K	450M
1396/03/13	7,351	7,351	7,400	7,449	(0.03)	6	5K	35M
1396/03/10	7,475	7,450	7,490	7,451	0.05	20	41K	308M
1396/03/09	7,476	7,470	7,489	7,447	0.01	6	5K	35M
1396/03/08	7,430	7,430	7,490	7,446	0.03	21	14K	107M
1396/03/07	7,522	7,411	7,522	7,444	3.91	65	154K	1B
1396/02/27	8,295	8,201	8,295	8,214	0.11	35	40K	330M
1396/02/26	8,270	8,200	8,300	8,205	0.49	34	67K	551M
1396/02/25	8,200	8,170	8,298	8,165	0.22	20	46K	382M
1396/02/24	8,136	8,030	8,385	8,147	0.14	13	13K	104M
1396/02/23	8,395	8,300	8,422	8,136	0.47	12	22K	186M
1396/02/20	8,259	8,001	8,259	8,098	0.41	30	54K	443M
1396/02/19	8,014	7,901	8,100	8,065	(0.37)	38	40K	319M
1396/02/18	8,280	8,014	8,280	8,095	(0.05)	7	9K	75M
1396/02/13	8,032	8,013	8,220	8,099	0.65	43	85K	695M
1396/02/12	8,100	8,000	8,286	8,047	(0.16)	43	59K	471M
1396/02/11	8,100	7,900	8,160	8,060	(1.25)	63	142K	1B
1396/02/10	8,300	8,080	8,349	8,162	(0.11)	41	66K	540M
1396/02/09	8,170	8,088	8,420	8,171	(1.17)	90	195K	2B
1396/02/06	8,400	8,200	8,549	8,268	1.06	69	89K	739M
1396/02/04	8,074	7,913	8,499	8,181	(1.21)	95	129K	1B
1396/02/03	8,490	8,155	8,490	8,281	(3.53)	25	140K	1B
1396/02/02	8,312	8,311	8,403	8,584	(0.34)	19	21K	172M
1396/01/30	8,409	8,346	8,501	8,613	(0.51)	24	28K	232M
1396/01/29	8,420	8,420	8,600	8,657	(0.03)	8	5K	39M
1396/01/28	8,512	8,443	8,698	8,660	(0.17)	10	13K	112M
1396/01/27	8,550	8,503	8,690	8,675	(0.2)	26	20K	174M
1396/01/26	8,500	8,400	8,696	8,692	(0.47)	21	32K	273M
1396/01/23	8,556	8,538	8,558	8,733	(0.05)	6	4K	35M
1396/01/21	8,602	8,602	8,850	8,737	0.11	26	34K	294M
1396/01/20	8,699	8,649	8,748	8,727	(0.02)	15	17K	145M
1396/01/19	8,652	8,602	8,656	8,729	(0.13)	17	19K	165M
1396/01/16	8,531	8,528	8,699	8,740	(0.09)	9	7K	61M
1396/01/15	8,699	8,534	8,700	8,748	(0.06)	10	11K	99M
1396/01/14	8,536	8,536	8,561	8,753	0.0	2	188	2M
1396/01/09	8,399	8,399	8,799	8,753	(0.17)	8	20K	175M
1396/01/08	8,650	8,557	8,853	8,768	(0.09)	7	8K	71M
1396/01/07	8,607	8,607	8,750	8,776	(0.03)	10	3K	28M
1396/01/06	8,995	8,650	8,995	8,779	0.0	4	890	8M
1396/01/05	8,565	8,565	8,996	8,779	0.01	4	1K	12M
1395/12/28	8,739	8,321	8,981	8,778	2.62	70	159K	1B
1395/12/25	8,500	8,200	8,500	8,554	(0.47)	20	26K	220M
1395/12/24	8,414	8,399	8,619	8,594	4.69	97	1M	10B
1395/12/23	8,454	8,290	8,454	8,209	0.18	29	16K	135M
1395/12/22	8,233	8,048	8,399	8,194	1.99	46	113K	938M
1395/12/21	7,838	7,838	8,070	8,034	4.53	71	252K	2B
1395/12/18	7,503	7,503	7,834	7,686	0.51	19	64K	499M
1395/12/17	7,752	7,472	7,752	7,647	(0.22)	22	35K	262M
1395/12/16	7,890	7,601	7,899	7,664	0.34	26	38K	297M
1395/12/15	8,070	7,542	8,070	7,638	(3.78)	38	325K	2B
1395/12/14	8,205	7,912	8,205	7,938	(4.68)	82	362K	3B
1395/12/11	8,201	8,201	8,250	8,328	(0.01)	4	1K	10M
1395/12/09	8,520	8,240	8,520	8,329	(0.02)	10	5K	40M
1395/12/08	8,349	8,251	8,349	8,331	0.0	5	4K	33M
1395/12/07	8,237	8,200	8,345	8,331	(0.37)	30	35K	289M
1395/12/04	8,362	8,362	8,362	8,362	0.0	2	630	5M
1395/12/03	8,300	8,281	8,301	8,362	(0.05)	15	8K	68M
1395/12/02	8,349	8,255	8,580	8,366	(0.07)	5	25K	207M
1395/12/01	8,350	8,266	8,350	8,372	(0.2)	20	26K	211M
1395/11/30	8,300	8,300	8,300	8,389	(0.02)	1	4K	33M
1395/11/27	8,399	8,390	8,400	8,391	0.01	9	24K	200M
1395/11/26	8,450	8,251	8,450	8,390	(0.02)	5	4K	30M
1395/11/25	8,280	8,280	8,301	8,392	(0.17)	18	21K	176M
1395/11/24	8,281	8,280	8,281	8,406	0.0	2	500	4M
1395/11/23	8,300	8,300	8,350	8,406	(0.1)	10	14K	118M
1395/11/20	8,400	8,361	8,400	8,414	0.0	7	3K	24M
1395/11/18	8,435	8,336	8,435	8,414	(0.02)	12	11K	92M
1395/11/17	8,352	8,350	8,360	8,416	(0.04)	14	8K	70M
1395/11/16	8,450	8,400	8,525	8,419	0.0	6	7K	63M
1395/11/13	8,353	8,238	8,353	8,419	(0.24)	15	23K	188M
1395/11/12	8,490	8,421	8,490	8,439	0.0	2	1K	11M
1395/11/11	8,500	8,490	8,500	8,439	0.01	10	3K	27M
1395/11/10	8,505	8,505	8,505	8,438	0.04	3	8K	64M
1395/11/09	8,618	8,501	8,618	8,435	0.11	13	13K	111M
1395/11/06	8,302	8,302	8,550	8,426	0.01	12	24K	205M
1395/11/05	8,539	8,452	8,539	8,425	0.08	12	17K	141M
1395/11/04	8,628	8,500	8,629	8,418	0.23	15	17K	143M
1395/11/03	8,470	8,470	8,499	8,399	0.11	5	15K	127M
1395/11/02	8,695	8,499	8,695	8,390	0.85	26	51K	437M
1395/10/29	8,303	8,303	8,500	8,319	0.19	16	21K	175M
1395/10/28	8,304	8,304	8,311	8,303	0.0	3	4K	36M
1395/10/27	8,610	8,280	8,610	8,303	0.05	10	5K	39M
1395/10/26	8,260	8,243	8,260	8,299	(0.01)	6	4K	34M
1395/10/25	8,601	8,239	8,779	8,300	(4.29)	101	233K	2B
1395/10/22	8,795	8,700	8,795	8,672	0.01	5	2K	20M
1395/10/20	8,678	8,672	8,750	8,671	0.01	7	13K	116M
1395/10/19	8,585	8,585	8,774	8,670	(0.05)	9	13K	110M
1395/10/18	8,700	8,660	8,793	8,674	0.07	19	22K	193M
1395/10/15	8,600	8,600	8,750	8,668	0.01	12	10K	85M
1395/10/14	8,520	8,520	8,795	8,667	0.02	15	10K	89M
1395/10/13	8,500	8,500	8,780	8,665	0.07	6	11K	94M
1395/10/12	8,510	8,510	8,779	8,659	0.0	2	2K	13M
1395/10/11	8,677	8,551	8,700	8,659	(0.21)	15	32K	274M
1395/10/08	8,710	8,600	8,710	8,677	0.0	7	8K	68M
1395/10/07	8,710	8,600	8,710	8,677	(0.66)	19	92K	793M
1395/10/06	8,900	8,700	8,900	8,735	0.13	12	16K	143M
1395/10/04	8,521	8,521	8,650	8,724	(0.05)	18	4K	32M
1395/10/01	8,717	8,717	8,900	8,728	0.02	10	9K	79M
1395/09/30	8,501	8,415	8,720	8,726	(1.08)	19	44K	368M
1395/09/29	8,950	8,809	9,149	8,821	(4.86)	41	221K	2B
1395/09/28	8,980	8,980	9,000	9,272	(0.04)	4	3K	23M
1395/09/24	9,300	8,955	9,400	9,276	3.07	38	590K	5B
1395/09/23	9,001	8,931	9,001	9,000	(2.1)	17	176K	2B
1395/09/22	9,107	9,100	9,199	9,193	(0.27)	20	532K	5B
1395/09/21	9,132	9,105	9,161	9,218	(0.15)	9	30K	277M
1395/09/20	9,201	9,140	9,300	9,232	(0.29)	21	65K	594M
1395/09/17	9,140	9,139	9,399	9,259	(0.03)	10	9K	83M
1395/09/16	9,200	9,200	9,300	9,262	0.0	4	8K	79M
1395/09/15	9,172	9,162	9,300	9,262	(0.47)	18	55K	506M
1395/09/14	9,163	9,163	9,250	9,306	(0.04)	5	6K	52M
1395/09/13	9,200	9,180	9,201	9,310	(0.85)	21	72K	662M
1395/09/09	9,350	9,300	9,410	9,390	(0.13)	21	37K	344M
1395/09/07	9,500	9,351	9,500	9,402	(0.03)	19	14K	127M
1395/09/06	9,589	9,450	9,589	9,405	0.02	9	3K	29M
1395/09/03	9,350	9,350	9,560	9,403	0.04	13	8K	74M
1395/09/02	9,330	9,286	9,400	9,399	(0.12)	28	19K	180M
1395/09/01	9,350	9,300	9,400	9,410	(0.16)	39	37K	346M
1395/08/29	9,322	9,322	9,595	9,425	(0.13)	21	23K	216M
1395/08/26	9,813	9,348	9,813	9,437	0.97	133	529K	5B
1395/08/08	12,990	12,911	13,000	12,964	(0.08)	67	54K	702M
1395/08/05	12,900	12,900	13,000	12,975	(0.25)	33	48K	621M
1395/08/04	12,900	12,900	12,950	13,007	(0.05)	7	9K	118M
1395/08/03	12,902	12,850	12,950	13,014	(0.16)	24	14K	182M
1395/08/02	12,930	12,910	13,000	13,035	(0.15)	10	17K	222M
1395/08/01	13,148	12,950	13,148	13,054	(0.24)	21	39K	504M
1395/07/28	12,905	12,901	13,000	13,086	(0.17)	16	15K	200M
1395/07/27	13,000	13,000	13,000	13,108	(0.01)	1	1K	13M
1395/07/26	13,000	12,999	13,000	13,109	(0.02)	7	3K	45M
1395/07/25	13,011	13,000	13,011	13,112	(0.02)	9	3K	38M
1395/07/24	13,052	13,000	13,052	13,115	(0.11)	11	18K	235M
1395/07/19	13,100	13,100	13,200	13,130	0.0	3	750	10M
1395/07/18	13,041	13,021	13,041	13,130	(0.02)	6	2K	28M
1395/07/17	13,150	13,021	13,150	13,132	0.0	2	611	8M
1395/07/14	13,100	13,020	13,200	13,132	0.0	10	2K	29M
1395/07/13	13,020	13,011	13,140	13,132	(0.02)	5	4K	49M
1395/07/12	13,100	12,957	13,387	13,134	0.04	43	42K	548M
1395/07/11	13,197	13,197	13,199	13,129	0.01	3	1K	19M
1395/07/10	13,197	13,197	13,197	13,128	0.01	2	1K	15M
1395/07/07	13,000	13,000	13,198	13,127	0.01	5	4K	59M
1395/07/06	13,000	13,000	13,010	13,126	(0.15)	17	17K	218M
1395/07/05	13,001	12,900	13,390	13,146	0.11	15	14K	179M
1395/07/04	13,300	13,000	13,300	13,131	(0.02)	5	8K	105M
1395/07/03	13,199	13,020	13,199	13,134	(0.04)	11	11K	138M
1395/06/31	13,199	13,100	13,199	13,139	0.03	5	8K	106M
1395/06/29	13,150	13,000	13,150	13,135	(0.09)	6	12K	150M
1395/06/28	13,000	13,000	13,150	13,147	(0.1)	11	11K	142M
1395/06/27	13,000	12,900	13,000	13,160	(0.03)	5	2K	24M
1395/06/24	13,050	13,000	13,050	13,164	(0.06)	6	6K	76M
1395/06/23	13,100	13,050	13,100	13,172	(0.05)	7	11K	145M
1395/06/21	13,100	13,020	13,100	13,179	(0.05)	9	8K	109M
1395/06/20	13,100	13,000	13,100	13,185	(0.02)	6	1K	19M
1395/06/17	13,100	13,100	13,100	13,187	(0.54)	10	54K	707M
1395/06/16	13,210	13,100	13,589	13,259	(0.63)	8	64K	844M
1395/06/15	13,180	13,180	13,599	13,343	1.18	15	67K	902M
1395/06/14	12,701	12,701	13,180	13,187	(0.01)	6	10K	138M
1395/06/13	12,850	12,603	13,291	13,188	(0.17)	16	28K	368M
1395/06/10	13,398	13,000	13,399	13,211	0.07	18	131K	2B
1395/06/09	12,900	12,850	13,600	13,202	0.65	16	190K	3B
1395/06/08	13,000	12,711	13,390	13,117	(0.08)	10	10K	133M
1395/06/07	13,599	12,603	13,599	13,128	0.19	39	140K	2B
1395/06/06	13,300	13,169	13,599	13,103	0.59	20	41K	541M
1395/06/03	13,389	13,380	13,566	13,026	0.56	18	18K	237M
1395/06/02	13,201	13,200	13,389	12,953	0.17	13	6K	82M
1395/06/01	13,385	13,100	13,398	12,931	0.79	19	23K	310M
1395/05/31	13,299	13,299	13,388	12,830	0.19	10	5K	72M
1395/05/30	13,200	13,200	13,300	12,806	0.36	8	11K	149M
1395/05/27	13,147	13,147	13,249	12,760	0.19	13	6K	79M
1395/05/26	13,140	13,139	13,140	12,736	0.02	5	980	13M
1395/05/25	12,500	12,500	12,500	12,733	0.0	1	20	250K
1395/05/24	13,199	13,100	13,200	12,733	0.34	17	11K	142M
1395/05/20	12,680	12,680	12,999	12,690	0.14	17	21K	272M
1395/05/19	12,350	12,225	12,355	12,672	(1.51)	24	43K	535M
1395/05/18	12,830	12,400	12,830	12,866	(0.09)	6	10K	121M
1395/05/17	13,507	12,800	13,507	12,877	0.04	9	4K	55M
1395/05/16	12,600	12,600	12,873	12,872	4.99	69	1M	14B
1395/05/13	12,250	11,805	12,493	12,260	3.03	27	87K	1B
1395/05/12	11,614	11,614	12,272	11,899	(0.11)	8	8K	91M
1395/05/11	11,611	11,611	12,200	11,912	1.69	9	54K	661M
1395/05/10	11,651	11,506	11,800	11,714	(0.37)	22	32K	374M
1395/05/06	11,750	11,651	12,000	11,758	(1.35)	34	76K	882M
1395/05/04	11,550	11,500	12,000	11,919	(0.47)	11	18K	206M
1395/05/03	11,766	11,551	12,340	11,975	(0.47)	21	26K	311M
1395/05/02	12,099	11,850	12,099	12,032	(0.12)	17	19K	231M
1395/04/30	12,000	11,791	12,000	12,047	(0.29)	22	22K	260M
1395/04/29	12,000	12,000	12,099	12,082	(0.07)	5	12K	142M
1395/04/28	12,005	12,000	12,005	12,090	(0.78)	17	63K	754M
1395/04/27	12,310	12,014	12,599	12,185	0.16	16	24K	292M
1395/04/26	12,220	12,002	12,220	12,165	0.08	15	24K	299M
1395/04/23	12,445	12,010	12,445	12,155	0.07	17	24K	291M
1395/04/22	12,125	12,120	12,290	12,146	0.18	21	21K	254M
1395/04/21	12,122	11,900	12,126	12,124	4.98	57	140K	2B
1395/04/20	11,639	11,639	11,934	11,549	1.61	30	54K	639M
1395/04/19	11,301	11,300	11,639	11,366	2.30	31	69K	801M
1395/04/15	11,051	11,046	11,600	11,110	0.54	30	70K	786M
1395/04/14	11,052	11,050	11,200	11,050	0.03	15	44K	486M
1395/04/13	11,046	11,042	11,052	11,047	(0.01)	10	73K	812M
1395/04/12	11,120	11,100	11,122	11,048	0.02	6	3K	34M
1395/04/09	11,052	11,052	11,200	11,046	0.01	5	7K	75M
1395/04/08	11,031	11,030	11,200	11,045	0.14	10	19K	210M
1395/04/06	11,060	11,002	11,060	11,030	(0.02)	14	18K	197M
1395/04/05	11,100	11,022	11,100	11,032	0.01	6	3K	29M
1395/04/02	11,090	11,024	11,200	11,031	0.05	17	28K	309M
1395/04/01	11,300	11,050	11,300	11,025	0.18	23	26K	284M
1395/03/31	11,000	10,975	11,389	11,005	0.19	38	63K	691M
1395/03/30	11,010	11,010	11,090	10,984	0.10	11	18K	200M
1395/03/29	10,953	10,901	10,956	10,973	(0.04)	19	22K	240M
1395/03/26	11,380	10,801	11,380	10,977	(0.05)	6	12K	130M
1395/03/25	10,805	10,804	11,003	10,982	(0.19)	13	23K	251M
1395/03/23	11,001	10,760	11,001	11,003	(0.74)	17	56K	613M
1395/03/22	11,286	11,286	11,286	11,085	0.32	7	18K	203M
1395/03/19	11,001	10,900	11,100	11,050	(0.03)	18	16K	180M
1395/03/18	10,872	10,850	10,872	11,053	(0.26)	10	16K	172M
1395/03/17	10,816	10,816	10,825	11,082	(0.05)	8	3K	29M
1395/03/16	10,806	10,806	10,806	11,088	(0.01)	2	500	5M
1395/03/12	11,000	10,811	11,000	11,089	(0.57)	13	33K	362M
1395/03/11	11,000	10,880	11,000	11,153	(0.2)	9	9K	103M
1395/03/10	11,020	11,000	11,030	11,175	(0.14)	17	11K	124M
1395/03/09	11,020	11,020	11,195	11,191	(0.29)	11	19K	209M
1395/03/08	11,006	11,005	11,050	11,223	(0.1)	9	6K	68M
1395/03/05	11,002	11,002	11,011	11,234	(0.05)	4	3K	36M
1395/03/03	10,911	10,910	11,000	11,240	(0.36)	11	13K	145M
1395/03/01	11,100	11,100	11,150	11,281	(0.04)	5	2K	27M
1395/02/29	11,000	11,000	11,100	11,285	(0.08)	6	4K	47M
1395/02/28	11,250	11,250	11,369	11,294	0.0	5	5K	51M
1395/02/27	11,196	10,814	11,300	11,294	0.11	11	1M	11B
1395/02/26	11,200	10,801	11,300	11,282	0.74	33	1M	12B
1395/02/25	11,000	11,000	11,300	11,199	(0.78)	23	63K	701M
1395/02/22	11,350	11,000	11,350	11,287	(0.1)	12	9K	99M
1395/02/21	11,480	11,200	11,480	11,298	0.06	11	53K	598M
1395/02/20	11,750	11,020	11,850	11,291	0.04	5	2K	20M
1395/02/13	12,720	12,424	12,990	13,036	(0.3)	23	9K	108M
1395/02/12	13,200	12,454	13,200	13,075	(0.25)	12	6K	78M
1395/02/11	12,621	12,614	13,199	13,108	(1.27)	21	31K	391M
1395/02/08	12,800	12,712	13,000	13,277	(0.26)	19	9K	121M
1395/02/07	12,870	12,500	13,500	13,311	2.08	35	201K	3B
1395/02/06	12,948	12,402	12,948	13,040	(0.04)	12	2K	22M
1395/02/05	12,990	12,710	12,998	13,045	(0.04)	6	3K	34M
1395/02/04	12,997	12,849	12,997	13,050	(0.05)	4	8K	101M
1395/02/01	12,427	12,426	12,511	13,057	(0.17)	7	4K	56M
1395/01/31	12,464	12,464	12,872	13,079	(0.28)	20	8K	106M
1395/01/30	12,998	12,573	12,999	13,116	(0.88)	23	33K	428M
1395/01/29	12,634	12,634	12,980	13,233	(0.49)	19	13K	161M
1395/01/28	12,803	12,757	13,000	13,298	(0.97)	15	24K	307M
1395/01/25	13,185	13,140	13,185	13,428	(0.01)	4	541	7M
1395/01/24	13,299	13,299	13,299	13,429	(0.01)	1	2K	25M
1395/01/23	12,803	12,803	13,000	13,431	(0.04)	5	1K	13M
1395/01/22	13,400	13,400	13,400	13,436	0.0	2	100	1M
1395/01/21	13,437	13,437	13,437	13,436	0.0	1	200	3M
1395/01/18	13,002	13,000	13,003	13,436	(0.04)	7	2K	21M
1395/01/17	13,201	13,200	13,598	13,442	(0.34)	12	19K	255M
1395/01/16	14,090	12,954	14,090	13,488	(0.01)	22	18K	236M
1395/01/15	12,600	12,600	13,499	13,489	4.92	25	2M	21B
1395/01/14	12,613	12,613	12,999	12,857	(0.05)	6	6K	73M
1395/01/11	12,511	12,500	12,700	12,864	(0.58)	25	24K	296M
1395/01/10	13,000	12,512	13,000	12,939	(0.27)	13	11K	136M
1395/01/09	12,421	12,421	12,500	12,974	(0.52)	16	13K	164M
1395/01/08	12,700	12,700	12,700	13,042	(0.02)	2	1K	13M
1395/01/07	13,000	12,652	13,000	13,045	(0.05)	6	2K	28M
1394/12/26	12,480	12,480	13,390	13,052	(0.25)	19	12K	155M
1394/12/25	13,400	12,660	13,400	13,085	(0.53)	23	19K	245M
1394/12/24	13,880	12,560	13,880	13,155	(0.49)	33	29K	373M
1394/12/22	13,621	13,600	13,621	13,220	1.90	45	46K	631M
1394/12/19	12,948	12,903	13,595	12,973	1197.30	87	205K	3B