Name: سرمایه گذاری دارویی تامین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری دارویی تامین
تیپیکو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	24,510	24,510	25,140	24,560	(2.77)	2,030	24M	600B
1405/06/28	25,260	25,260	25,300	25,260	(3.0)	1,216	17M	422B
1405/06/25	26,790	25,870	27,130	26,040	(2.36)	2,959	35M	922B
1405/06/24	26,380	26,320	27,150	26,670	(1.7)	3,670	47M	1T
1405/06/23	27,920	27,090	28,110	27,130	(2.83)	2,324	25M	668B
1405/06/22	28,100	27,300	28,600	27,920	6.97	4,787	90M	3T
1405/06/15	28,020	27,800	28,020	28,010	2.94	2,499	53M	1T
1405/06/14	27,240	26,870	27,240	27,210	2.87	1,466	28M	757B
1405/06/11	26,450	26,450	26,870	26,450	(2.97)	2,486	46M	1T
1405/06/10	27,040	26,960	28,350	27,260	(1.91)	4,669	65M	2T
1405/06/09	27,780	27,780	28,480	27,790	(2.93)	3,918	63M	2T
1405/06/08	29,880	28,290	29,880	28,630	(1.82)	8,909	83M	2T
1405/06/07	29,880	28,290	29,880	28,630	(1.82)	9,215	87M	3T
1405/06/04	28,810	28,810	29,900	29,160	(1.82)	11,717	196M	6T
1405/06/03	29,700	29,700	29,700	29,700	(2.97)	925	10M	300B
1405/06/02	31,560	29,740	31,560	30,610	(0.13)	9,169	209M	6T
1405/06/01	30,650	30,650	30,650	30,650	2.99	208	5M	140B
1405/05/31	29,760	29,760	29,760	29,760	2.98	129	4M	125B
1405/05/28	28,900	28,900	28,900	28,900	2.99	112	2M	70B
1405/05/27	28,060	28,060	28,060	28,060	2.97	111	4M	106B
1405/05/26	27,250	27,250	27,250	27,250	2.99	103	1M	39B
1405/05/25	26,460	26,460	26,460	26,460	3.00	292	10M	275B
1405/05/24	25,690	25,690	25,690	25,690	2.97	1,598	69M	2T
1405/05/21	24,950	24,950	24,950	24,950	2.97	2,404	107M	3T
1405/05/20	24,950	24,950	24,950	24,950	2.97	2,404	107M	3T
1405/05/19	24,230	24,230	24,230	24,230	2.97	369	14M	348B
1405/05/18	23,530	23,530	23,530	23,530	2.98	201	7M	161B
1405/05/06	63,030	63,030	66,610	66,480	2.80	1,706	14M	953B
1405/05/05	64,660	64,660	65,970	64,670	(2.97)	3,011	26M	2T
1405/05/04	69,400	65,420	69,460	66,580	(1.28)	3,911	31M	2T
1405/05/03	68,000	67,360	69,990	67,440	(2.88)	1,759	15M	1T
1405/04/31	72,000	69,340	72,000	69,440	(2.85)	4,876	39M	3T
1405/04/30	71,480	70,300	71,480	71,480	3.00	3,853	29M	2T
1405/04/29	71,050	68,700	72,900	69,350	(2.08)	4,814	31M	2T
1405/04/28	70,810	70,810	72,490	70,820	(2.97)	3,168	31M	2T
1405/04/27	72,990	72,990	72,990	72,990	(2.99)	247	963K	70B
1405/04/24	76,790	72,330	76,790	75,240	0.91	4,422	20M	2T
1405/04/23	73,000	71,370	75,770	74,560	1.35	3,072	20M	2T
1405/04/22	70,650	70,650	75,010	73,570	1.02	5,427	43M	3T
1405/04/21	72,830	72,830	72,830	72,830	(3.0)	592	3M	240B
1405/04/20	75,410	72,300	75,410	75,080	2.54	4,226	34M	3T
1405/04/17	73,220	73,000	73,220	73,220	3.00	2,558	29M	2T
1405/04/16	71,090	71,090	71,090	71,090	3.00	72	610K	43B
1405/04/15	69,020	69,020	69,020	69,020	3.00	367	5M	314B
1405/04/14	69,020	69,020	69,020	69,020	3.00	367	5M	314B
1405/04/13	69,020	69,020	69,020	69,020	3.00	367	5M	314B
1405/04/10	69,020	69,020	69,020	69,020	3.00	367	5M	314B
1405/04/09	67,010	67,010	67,010	67,010	3.00	314	4M	267B
1405/04/08	63,430	61,850	65,520	65,060	2.26	1,786	19M	1T
1405/04/07	63,600	63,600	64,580	63,620	(2.96)	1,927	18M	1T
1405/04/06	65,720	63,420	65,720	65,560	2.74	3,063	29M	2T
1405/04/03	63,810	63,810	63,810	63,810	2.99	108	2M	107B
1405/04/01	62,820	60,110	63,810	61,960	0.0	3,219	44M	3T
1405/03/31	62,040	60,250	62,040	61,960	2.86	3,492	93M	6T
1405/03/30	60,240	60,240	60,240	60,240	2.99	637	4M	251B
1405/03/27	58,490	58,490	58,490	58,490	2.99	97	2M	98B
1405/03/26	56,790	56,790	56,790	56,790	2.99	110	1M	71B
1405/03/25	55,140	55,140	55,140	55,140	2.99	81	1M	62B
1405/03/24	53,540	53,540	53,540	53,540	2.98	62	1M	54B
1405/03/19	51,990	51,990	51,990	51,990	2.99	4	76K	4B
1405/03/18	50,480	50,480	50,480	50,480	3.00	708	21M	1T
1405/03/17	49,010	49,010	49,010	49,010	2.98	72	1M	53B
1405/03/16	47,590	47,590	47,590	47,590	2.99	159	4M	186B
1405/03/13	46,210	46,210	46,210	46,210	2.99	418	16M	737B
1405/03/12	44,870	44,870	44,870	44,870	2.98	178	5M	206B
1405/03/11	43,570	43,570	43,570	43,570	2.98	110	3M	124B
1405/03/10	42,310	42,310	42,310	42,310	2.99	131	5M	193B
1405/03/09	41,080	41,080	41,080	41,080	2.98	216	8M	310B
1405/03/06	39,890	39,890	39,890	39,890	3.00	276	10M	380B
1405/03/05	39,890	39,890	39,890	39,890	3.00	276	10M	380B
1405/03/04	38,730	38,730	38,730	38,730	2.98	188	6M	243B
1405/03/03	37,610	37,610	37,610	37,610	2.98	165	6M	212B
1405/03/02	36,520	36,520	36,520	36,520	2.99	56	2M	74B
1405/02/30	35,460	35,460	35,460	35,460	2.99	191	8M	284B
1405/02/29	33,350	33,350	35,410	34,430	0.15	576	18M	633B
1404/12/09	34,380	33,510	34,500	33,820	(1.63)	416	3M	98B
1404/12/06	34,000	33,980	35,000	34,380	(0.06)	493	3M	88B
1404/12/05	35,570	34,090	35,570	34,400	(1.55)	899	7M	255B
1404/12/04	34,090	34,090	35,990	34,940	(0.03)	388	1M	52B
1404/12/03	34,950	34,950	34,960	34,950	(3.0)	213	2M	63B
1404/12/02	36,030	36,030	36,030	36,030	(2.99)	80	761K	27B
1404/11/29	37,280	36,740	38,540	37,140	(1.07)	601	3M	109B
1404/11/28	37,280	37,280	38,280	37,540	(1.42)	258	2M	78B
1404/11/27	38,060	38,060	38,500	38,080	(2.93)	323	3M	122B
1404/11/26	39,230	39,230	40,210	39,230	(2.99)	179	2M	77B
1404/11/25	41,250	39,660	42,100	40,440	(1.08)	296	2M	90B
1404/11/21	40,340	40,020	41,790	40,880	(0.9)	166	657K	27B
1404/11/20	41,260	41,250	42,150	41,250	(2.99)	164	2M	67B
1404/11/19	44,800	42,360	44,800	42,520	(2.63)	835	8M	321B
1404/11/18	42,520	42,500	43,740	43,670	2.83	274	5M	222B
1404/11/14	43,040	40,970	43,040	42,470	1.55	374	2M	71B
1404/11/13	40,770	40,770	41,840	41,820	2.93	444	5M	206B
1404/11/12	40,070	40,070	42,450	40,630	(1.62)	896	5M	205B
1404/11/11	43,650	41,120	43,650	41,300	(2.57)	301	3M	129B
1404/11/08	40,650	40,650	43,150	42,390	1.17	681	5M	230B
1404/11/07	41,800	41,800	43,050	41,900	(2.76)	564	7M	300B
1404/11/06	43,090	43,090	43,090	43,090	(2.99)	87	1M	49B
1404/11/05	44,420	44,420	44,850	44,420	(2.99)	226	4M	173B
1404/11/04	46,170	44,000	46,170	45,790	2.14	1,665	22M	1T
1404/11/01	44,830	44,830	44,830	44,830	2.99	283	10M	433B
1404/10/30	41,430	41,430	43,640	43,530	2.74	343	7M	303B
1404/10/29	42,650	41,420	42,650	42,370	2.32	532	7M	276B
1404/10/28	39,510	39,510	41,860	41,410	1.87	575	9M	371B
1404/10/24	40,650	40,650	40,650	40,650	(2.98)	89	574K	23B
1404/10/23	41,900	41,900	42,500	41,900	(2.99)	221	1M	60B
1404/10/22	42,370	41,110	43,640	43,190	1.94	489	4M	160B
1404/10/21	42,660	42,220	43,820	42,370	(2.64)	2,784	17M	718B
1404/10/20	43,500	43,500	45,750	43,520	(2.94)	1,636	16M	697B
1404/10/17	46,900	44,780	47,210	44,840	(2.86)	474	7M	328B
1404/10/16	45,830	45,830	47,240	46,160	(2.29)	2,324	31M	1T
1404/10/15	48,540	45,720	48,540	47,240	0.23	1,714	16M	738B
1404/10/14	47,130	46,000	47,130	47,130	2.99	741	20M	925B
1404/10/10	45,690	44,700	45,780	45,760	2.95	226	5M	227B
1404/10/09	44,420	44,420	45,750	44,450	(2.93)	1,023	18M	779B
1404/10/08	45,790	45,790	45,790	45,790	2.99	549	20M	908B
1404/10/07	44,460	44,460	44,460	44,460	2.99	117	4M	163B
1404/10/06	43,170	43,170	43,170	43,170	2.98	92	2M	88B
1404/10/03	41,920	41,920	41,920	41,920	3.00	74	2M	96B
1404/10/02	40,690	39,920	40,710	40,700	2.96	308	3M	136B
1404/10/01	39,540	38,600	39,540	39,530	2.97	478	7M	296B
1404/09/30	38,540	37,420	38,540	38,390	2.59	214	2M	94B
1404/09/29	37,730	37,730	37,730	37,420	2.13	164	2M	74B
1404/09/26	36,020	36,010	37,010	36,640	(1.29)	573	6M	228B
1404/09/25	38,280	36,690	38,280	37,120	(1.85)	425	3M	99B
1404/09/24	38,360	37,030	38,360	37,820	1.53	484	5M	175B
1404/09/23	37,900	35,710	37,910	37,250	1.20	382	4M	132B
1404/09/22	36,860	35,870	36,860	36,810	2.85	508	7M	257B
1404/09/19	35,500	35,500	35,950	35,790	2.52	263	3M	98B
1404/09/18	34,260	34,260	34,930	34,910	2.92	233	4M	137B
1404/09/17	33,050	33,050	34,040	33,920	2.63	589	5M	182B
1404/09/16	33,050	32,730	33,050	33,050	2.99	461	11M	359B
1404/09/15	32,210	32,210	32,210	32,090	2.59	162	3M	89B
1404/09/12	30,740	30,700	31,300	31,280	2.93	310	4M	112B
1404/09/11	30,000	29,780	30,620	30,390	2.22	417	6M	168B
1404/09/10	30,000	29,520	30,210	29,730	1.19	231	2M	72B
1404/09/09	29,360	28,900	29,950	29,380	0.14	116	1M	30B
1404/09/08	29,770	28,740	29,770	29,340	(0.14)	115	482K	14B
1404/09/05	30,140	28,660	30,140	29,380	(0.54)	228	1M	30B
1404/09/04	29,010	29,010	30,140	29,540	0.92	258	2M	52B
1404/09/02	29,290	29,000	29,910	29,270	0.27	222	1M	41B
1404/09/01	29,260	29,050	29,380	29,190	0.17	224	3M	89B
1404/08/28	28,870	28,500	29,360	29,140	(0.78)	356	2M	62B
1404/08/27	29,740	28,870	29,740	29,370	(1.31)	267	2M	50B
1404/08/26	30,000	28,960	30,580	29,760	(0.3)	251	2M	54B
1404/08/25	29,400	29,350	30,250	29,850	(0.23)	216	3M	99B
1404/08/24	30,780	29,510	30,780	29,920	(0.43)	527	2M	48B
1404/08/21	30,890	29,870	30,890	30,050	0.10	164	737K	22B
1404/08/20	30,610	29,650	30,610	30,020	(1.77)	838	3M	90B
1404/08/19	31,040	29,770	31,100	30,560	(0.36)	302	2M	49B
1404/08/18	30,840	30,510	31,060	30,670	(2.48)	539	6M	195B
1404/08/17	31,770	30,780	31,770	31,450	1.94	432	4M	137B
1404/08/14	30,900	30,160	31,780	30,850	(0.03)	299	3M	82B
1404/08/13	30,900	30,500	30,900	30,860	2.87	595	10M	297B
1404/08/12	29,780	29,780	30,000	30,000	2.99	235	5M	163B
1404/08/11	28,130	28,130	29,420	29,130	0.73	254	2M	52B
1404/08/10	28,900	28,310	29,380	28,920	1.23	221	3M	85B
1404/08/07	29,000	27,830	29,000	28,570	1.46	349	4M	107B
1404/08/06	27,900	27,680	28,520	28,160	1.70	597	7M	205B
1404/08/05	27,680	27,030	27,980	27,690	1.69	648	4M	114B
1404/08/04	27,350	26,880	27,680	27,230	1.30	457	8M	221B
1404/08/03	26,880	25,770	26,880	26,880	2.99	349	11M	295B
1404/07/30	26,850	25,800	26,850	26,100	(1.02)	445	6M	158B
1404/07/29	26,770	26,200	26,800	26,370	0.08	256	3M	71B
1404/07/28	25,820	25,820	26,970	26,350	(0.79)	397	3M	71B
1404/07/27	27,480	25,890	27,480	26,560	(0.49)	406	7M	173B
1404/07/26	26,670	26,640	26,690	26,690	2.97	326	10M	269B
1404/07/23	25,260	25,240	26,490	25,920	(0.38)	337	4M	106B
1404/07/22	25,800	25,200	26,220	26,020	2.20	782	15M	392B
1404/07/21	25,460	25,110	25,460	25,460	2.99	1,044	39M	991B
1404/07/20	24,260	24,260	24,720	24,720	3.00	230	7M	178B
1404/07/19	23,600	23,600	24,250	24,000	0.84	150	3M	70B
1404/07/16	23,690	23,210	24,070	23,800	0.55	236	4M	102B
1404/07/15	23,930	23,200	24,100	23,670	0.47	185	3M	72B
1404/07/14	23,750	22,940	23,750	23,560	(0.3)	312	3M	71B
1404/07/13	24,070	23,430	24,070	23,630	1.11	398	8M	181B
1404/07/12	23,030	23,000	23,590	23,370	2.01	417	6M	141B
1404/07/09	22,520	22,520	23,200	22,910	(1.29)	672	2M	46B
1404/07/08	23,000	22,790	23,550	23,210	(1.19)	154	2M	41B
1404/07/07	23,600	23,050	23,620	23,490	2.40	385	6M	136B
1404/07/06	22,940	22,940	22,940	22,940	2.96	182	6M	145B
1404/07/05	21,290	21,290	22,520	22,280	1.87	326	6M	133B
1404/07/02	21,970	21,560	21,970	21,870	(0.59)	384	3M	61B
1404/07/01	22,040	21,520	22,060	22,000	(0.18)	89	862K	19B
1404/06/31	21,610	21,610	22,500	22,040	(0.27)	133	2M	40B
1404/06/30	21,610	21,610	22,920	22,100	(0.76)	106	1M	32B
1404/06/29	22,090	22,090	22,190	22,270	(2.2)	180	3M	71B
1404/06/26	22,800	22,120	22,800	22,770	(0.09)	64	244K	5B
1404/06/18	27,300	26,400	27,300	26,590	0.30	280	1M	30B
1404/06/17	26,530	26,020	26,530	26,510	2.91	332	8M	209B
1404/06/16	26,290	25,360	26,300	25,760	0.86	154	1M	33B
1404/06/15	25,780	25,550	25,780	25,540	2.04	205	3M	72B
1404/06/12	25,030	24,820	25,430	25,030	0.08	82	444K	11B
1404/06/11	24,110	24,110	25,440	25,010	1.09	230	2M	57B
1404/06/09	23,990	23,990	25,000	24,740	0.04	123	2M	46B
1404/06/08	24,700	24,100	24,700	24,730	(0.2)	77	399K	10B
1404/06/05	24,270	24,270	25,160	24,780	0.04	158	2M	58B
1404/06/04	25,500	24,210	25,500	24,770	(0.08)	48	659K	16B
1404/06/03	24,120	24,120	25,250	24,790	(0.12)	57	271K	7B
1404/06/01	25,480	24,850	25,480	24,820	0.08	36	201K	5B
1404/05/29	24,850	24,750	25,490	24,800	0.20	275	1M	27B
1404/05/28	24,060	24,060	25,440	24,750	0.12	47	257K	6B
1404/05/27	25,460	24,310	25,460	24,720	(0.04)	271	781K	19B
1404/05/26	25,110	24,500	25,130	24,730	1.35	138	2M	47B
1404/05/25	24,420	24,170	24,500	24,400	(0.08)	405	1M	25B
1404/05/22	24,020	24,020	24,340	24,420	(1.37)	158	2M	43B
1404/05/21	25,790	24,400	25,790	24,760	(1.55)	154	2M	51B
1404/05/20	25,980	24,530	25,980	25,150	(0.47)	186	932K	23B
1404/05/19	25,480	24,970	25,480	25,270	(0.82)	1,001	2M	56B
1404/05/18	26,330	25,000	26,330	25,480	(0.35)	371	1M	28B
1404/05/15	25,650	25,000	25,800	25,570	(0.31)	369	751K	19B
1404/05/14	25,100	25,100	26,640	25,650	(0.85)	998	2M	45B
1404/05/13	25,120	25,120	25,870	25,870	0.0	92	352K	9B
1404/05/12	26,300	25,410	26,300	25,870	(1.22)	1,221	3M	78B
1404/05/11	25,860	25,860	27,280	26,190	(1.73)	341	2M	62B
1404/05/08	26,270	26,270	26,280	26,650	(1.59)	111	2M	50B
1404/05/07	26,450	26,450	26,450	27,080	(0.66)	52	794K	21B
1404/05/06	26,560	26,550	26,560	27,260	(0.4)	64	476K	13B
1404/05/05	27,460	27,120	28,300	27,370	(0.83)	882	4M	105B
1404/05/04	27,680	27,460	28,010	27,600	(0.33)	290	3M	82B
1404/05/01	27,430	27,400	28,400	27,690	(1.95)	688	3M	88B
1404/04/31	28,250	28,000	28,400	28,240	(0.04)	182	611K	17B
1404/04/30	28,490	28,130	28,910	28,250	0.53	185	1M	42B
1404/04/29	28,870	27,500	28,870	28,100	0.25	299	2M	55B
1404/04/28	28,700	27,830	28,700	28,030	(0.04)	187	448K	13B
1404/04/25	28,380	27,730	28,380	28,040	0.11	386	2M	60B
1404/04/24	28,420	28,320	28,600	28,010	0.50	232	927K	26B
1404/04/23	28,170	27,840	28,440	27,870	0.91	1,198	2M	60B
1404/04/22	28,070	27,530	28,070	27,620	1.32	909	4M	103B
1404/04/21	27,930	27,200	27,930	27,260	0.52	144	2M	45B
1404/04/18	26,660	26,660	27,720	27,120	(1.31)	256	2M	49B
1404/04/17	26,750	26,750	27,000	27,480	(0.33)	67	385K	10B
1404/04/16	28,000	27,300	28,300	27,570	(0.04)	263	296K	8B
1404/04/11	27,530	27,530	29,000	27,580	(2.82)	2,039	10M	271B
1404/04/10	27,600	27,600	27,600	28,380	(0.25)	33	267K	7B
1404/04/09	28,080	28,080	28,080	28,450	(1.69)	55	2M	53B
1404/04/08	28,860	28,860	28,860	28,940	(2.72)	90	3M	87B
1404/04/07	29,360	29,360	29,360	29,750	(1.69)	67	2M	55B
1404/03/21	30,990	30,140	31,140	30,260	0.03	595	750K	23B
1404/03/20	30,220	30,210	31,000	30,250	(0.03)	490	3M	78B
1404/03/19	31,000	30,020	31,000	30,260	0.53	1,159	5M	162B
1404/03/18	30,020	29,780	30,880	30,100	0.10	366	927K	28B
1404/03/17	30,450	29,790	30,770	30,070	(1.28)	989	2M	67B
1404/03/13	31,020	30,090	31,750	30,460	(1.81)	1,810	3M	83B
1404/03/12	31,000	30,730	31,760	31,020	0.58	406	1M	39B
1404/03/11	31,440	30,640	31,470	30,840	(1.91)	1,011	3M	94B
1404/03/10	30,850	30,850	31,440	31,440	2.98	407	10M	306B
1404/03/07	30,100	29,730	30,630	30,530	2.66	187	3M	104B
1404/03/06	29,720	29,640	30,290	29,740	0.03	106	512K	15B
1404/03/05	29,850	28,960	29,850	29,730	(0.4)	126	540K	16B
1404/03/04	30,360	29,150	30,360	29,850	(0.67)	751	913K	27B
1404/03/03	29,260	29,260	30,950	30,050	0.0	278	409K	12B
1404/02/31	30,460	29,700	30,460	30,050	(1.77)	646	4M	108B
1404/02/30	30,580	30,580	31,450	30,590	(2.95)	1,245	6M	178B
1404/02/29	32,080	31,120	32,080	31,520	(1.75)	863	3M	79B
1404/02/28	32,100	31,730	32,390	32,080	(0.28)	378	3M	82B
1404/02/27	32,410	31,050	32,410	32,170	2.22	489	4M	138B
1404/02/24	31,510	30,660	31,510	31,470	2.84	302	7M	214B
1404/02/23	30,300	29,850	30,770	30,600	2.41	359	7M	209B
1404/02/22	29,990	29,500	30,070	29,880	2.33	346	6M	168B
1404/02/21	29,690	28,580	29,850	29,200	(0.88)	773	3M	78B
1404/02/20	30,350	28,790	30,350	29,460	(0.03)	1,483	6M	165B
1404/02/17	29,470	29,470	29,470	29,470	2.97	259	10M	281B
1404/02/16	28,620	27,800	28,620	28,620	2.99	402	15M	416B
1404/02/15	27,750	27,590	28,200	27,790	0.11	160	1M	30B
1404/02/14	27,940	27,420	28,350	27,760	(0.18)	290	1M	41B
1404/02/13	28,290	27,590	28,440	27,810	(2.22)	973	6M	173B
1404/02/10	28,440	28,440	28,440	28,440	2.97	181	5M	144B
1404/02/09	26,870	26,700	27,660	27,620	2.83	215	6M	174B
1404/02/08	27,510	26,510	27,600	26,860	0.07	108	842K	23B
1404/02/07	27,510	26,370	27,510	26,840	0.49	149	907K	25B
1404/02/06	27,070	27,070	27,070	26,710	1.60	132	2M	55B
1404/02/03	26,660	26,660	26,660	26,290	1.54	112	2M	56B
1404/02/02	26,350	26,000	26,370	25,890	1.09	138	2M	40B
1404/02/01	25,830	25,830	25,830	25,610	2.11	110	3M	75B
1404/01/31	25,520	25,520	25,520	25,080	1.21	80	2M	42B
1404/01/30	24,360	23,990	25,220	24,780	1.18	361	3M	83B
1404/01/27	24,480	24,360	24,830	24,490	0.0	180	1M	27B
1404/01/26	24,520	24,160	24,520	24,490	(0.16)	179	625K	15B
1404/01/25	24,850	24,050	24,850	24,530	1.66	320	5M	127B
1404/01/24	24,120	23,750	24,130	24,130	2.99	164	5M	113B
1404/01/23	24,110	23,400	24,110	23,430	0.04	259	297K	7B
1404/01/20	24,130	22,910	24,130	23,420	(0.13)	342	890K	21B
1404/01/19	24,000	23,370	24,000	23,450	0.60	87	878K	21B
1404/01/18	23,890	22,850	23,890	23,310	(0.68)	860	2M	46B
1404/01/17	22,840	22,840	23,900	23,470	(0.17)	445	1M	26B
1404/01/16	23,490	23,470	23,940	23,510	0.09	297	577K	14B
1404/01/10	23,690	23,310	24,160	23,490	0.09	788	1M	27B
1404/01/09	23,730	23,160	24,000	23,470	(0.17)	1,164	1M	33B
1404/01/06	24,210	23,290	24,210	23,510	(0.13)	266	2M	52B
1404/01/05	23,530	23,420	24,220	23,540	0.09	153	624K	15B
1403/12/28	24,130	22,940	24,130	23,520	(0.51)	338	968K	22B
1403/12/27	23,510	23,110	24,100	23,640	(0.13)	222	464K	11B
1403/12/26	23,900	23,490	24,360	23,670	(0.96)	2,494	5M	107B
1403/12/25	24,500	23,610	24,570	23,900	0.17	220	567K	14B
1403/12/22	24,040	23,490	24,050	23,860	0.0	954	683K	16B
1403/12/21	23,800	23,440	24,500	23,860	(1.24)	1,167	2M	50B
1403/12/20	24,210	23,790	24,300	24,160	(0.21)	629	941K	23B
1403/12/19	24,250	24,090	24,490	24,210	(2.5)	755	4M	86B
1403/12/18	24,940	24,250	24,940	24,830	(0.64)	269	883K	21B
1403/12/15	25,710	24,940	25,710	24,990	(2.8)	1,265	4M	100B
1403/12/14	25,070	25,070	25,990	25,710	(0.35)	708	1M	26B
1403/12/13	26,080	25,540	26,080	25,800	(1.98)	665	3M	69B
1403/12/12	26,330	25,880	26,750	26,320	(0.08)	275	671K	18B
1403/12/11	25,810	25,750	26,700	26,340	(0.64)	590	2M	58B
1403/12/08	25,800	25,800	26,720	26,510	(0.3)	853	1M	33B
1403/12/07	27,300	25,750	27,310	26,590	0.26	647	2M	44B
1403/12/06	27,020	26,650	27,070	26,520	0.87	154	1M	35B
1403/12/05	26,780	26,190	27,030	26,290	0.15	136	308K	8B
1403/12/04	26,780	26,150	26,780	26,250	0.04	450	691K	18B
1403/12/01	26,880	25,900	26,880	26,240	(0.08)	646	957K	25B
1403/11/30	26,270	26,130	26,520	26,260	(0.04)	130	364K	10B
1403/11/29	26,900	26,110	26,900	26,270	0.31	834	4M	112B
1403/11/28	26,180	26,180	26,490	26,190	(2.93)	2,061	5M	121B
1403/11/27	27,760	26,950	27,760	26,980	(2.88)	756	5M	134B
1403/11/23	28,490	27,310	28,500	27,780	(1.31)	1,996	5M	131B
1403/11/21	28,050	27,910	28,620	28,150	0.32	921	3M	71B
1403/11/17	27,710	27,700	28,470	28,060	0.07	83	270K	8B
1403/11/16	28,400	27,500	28,680	28,040	0.68	144	2M	47B
1403/11/15	27,330	27,330	28,430	27,850	0.0	91	612K	17B
1403/11/14	28,200	27,800	28,200	27,850	0.04	213	373K	10B
1403/11/13	28,080	27,010	28,200	27,840	0.0	198	994K	28B
1403/11/10	27,990	27,250	28,130	27,840	(0.18)	217	406K	11B
1403/11/08	27,630	27,510	28,420	27,890	(0.07)	124	349K	10B
1403/11/07	28,670	27,190	28,790	27,910	(0.18)	213	2M	50B
1403/11/06	28,750	27,700	28,770	27,960	0.07	147	674K	19B
1403/11/03	28,030	27,530	28,130	27,940	2.27	221	3M	74B
1403/11/02	27,130	26,490	28,000	27,320	0.22	274	3M	71B
1403/11/01	28,100	27,120	28,700	27,260	(2.47)	277	5M	126B
1403/10/30	27,970	27,940	28,750	27,950	(2.95)	455	5M	151B
1403/10/29	29,730	28,770	29,730	28,800	(2.87)	374	8M	242B
1403/10/26	30,330	29,420	30,800	29,650	(2.21)	633	5M	158B
1403/10/24	30,860	29,910	31,190	30,320	(1.01)	1,199	16M	476B
1403/10/23	30,950	29,760	31,190	30,630	(0.16)	1,507	27M	821B
1403/10/22	30,680	30,680	30,680	30,680	2.99	302	10M	296B
1403/10/19	30,140	30,140	30,140	29,790	1.78	110	2M	69B
1403/10/18	29,270	29,270	29,270	29,270	2.99	169	5M	155B
1403/10/17	28,500	28,500	28,500	28,420	2.71	126	3M	97B
1403/10/16	27,670	27,670	27,670	27,670	2.98	130	4M	116B
1403/10/15	27,130	27,130	27,130	26,870	2.01	106	3M	69B
1403/10/12	26,400	25,630	26,620	26,340	1.90	485	8M	212B
1403/10/11	26,400	25,440	26,400	25,850	(0.19)	205	3M	84B
1403/10/10	25,380	25,360	26,130	25,900	(0.84)	209	3M	80B
1403/10/09	25,810	25,740	26,500	26,120	(1.55)	228	2M	56B
1403/10/08	26,990	26,000	27,190	26,530	(1.01)	397	3M	69B
1403/10/05	27,450	26,320	27,450	26,800	(1.0)	207	2M	44B
1403/10/04	27,490	26,360	27,490	27,070	0.41	228	2M	66B
1403/10/03	27,780	26,610	27,780	26,960	(0.15)	139	902K	24B
1403/10/02	27,500	26,280	27,500	27,000	(0.15)	153	789K	21B
1403/10/01	27,040	26,990	27,040	27,040	2.97	165	4M	109B
1403/09/28	25,700	25,600	26,800	26,260	(0.38)	248	3M	66B
1403/09/27	26,160	26,150	26,300	26,360	(2.19)	258	3M	74B
1403/09/26	27,380	26,440	27,380	26,950	(1.1)	374	3M	74B
1403/09/25	27,670	27,010	27,670	27,250	1.41	378	4M	96B
1403/09/24	26,800	26,320	26,900	26,870	2.87	339	4M	105B
1403/09/21	25,450	25,450	26,300	26,120	(0.04)	370	2M	61B
1403/09/20	26,300	24,780	26,300	26,130	2.31	749	12M	313B
1403/09/19	25,940	25,940	25,940	25,540	1.39	90	2M	51B
1403/09/18	23,950	23,950	25,390	25,190	2.15	465	8M	194B
1403/09/17	24,700	24,060	24,700	24,660	2.79	755	17M	421B
1403/09/14	24,510	24,510	24,510	23,990	0.80	105	1M	29B
1403/09/13	24,430	24,430	24,430	23,800	0.34	49	511K	12B
1403/09/12	24,340	24,340	24,340	23,720	0.34	76	515K	13B
1403/09/11	24,070	24,070	24,070	23,640	1.16	94	2M	40B
1403/09/10	23,590	23,590	23,590	23,370	2.01	143	3M	70B
1403/09/07	22,960	21,920	22,960	22,910	2.74	361	5M	108B
1403/09/06	22,370	21,530	22,370	22,300	2.67	699	14M	323B
1403/09/05	21,720	21,700	21,720	21,720	2.99	197	5M	100B
1403/09/04	20,500	20,500	21,150	21,090	2.68	291	4M	92B
1403/09/03	20,530	20,200	20,830	20,540	0.05	149	1M	21B
1403/08/30	20,770	20,010	20,770	20,530	(0.05)	108	175K	4B
1403/08/29	20,490	19,990	20,540	20,540	2.96	467	7M	147B
1403/08/28	19,550	19,550	20,120	19,950	2.10	211	3M	63B
1403/08/27	20,140	19,150	20,140	19,540	(0.31)	270	1M	24B
1403/08/26	19,590	19,290	19,850	19,600	1.61	348	3M	68B
1403/08/23	19,000	18,970	19,350	19,290	(1.33)	346	2M	39B
1403/08/22	19,050	19,030	19,400	19,550	(0.31)	215	495K	9B
1403/08/21	19,700	19,100	19,960	19,610	1.19	253	2M	40B
1403/08/20	19,540	19,420	19,850	19,380	0.52	179	1M	24B
1403/08/19	19,330	18,860	19,700	19,280	(0.1)	204	1M	23B
1403/08/16	18,760	18,740	19,630	19,300	(0.05)	75	293K	6B
1403/08/15	19,540	18,930	19,690	19,310	(0.77)	288	2M	34B
1403/08/14	19,060	19,060	19,500	19,460	(0.92)	106	1M	26B
1403/08/13	19,110	19,080	19,110	19,640	(0.1)	57	140K	3B
1403/08/12	19,550	19,280	19,800	19,660	(1.06)	190	2M	31B
1403/08/09	19,430	19,410	20,010	19,870	(0.7)	226	1M	26B
1403/08/08	19,660	19,590	19,660	20,010	(0.89)	129	1M	26B
1403/08/07	20,000	19,720	20,700	20,190	(0.64)	238	1M	24B
1403/08/06	20,510	20,300	20,830	20,320	0.40	211	839K	17B
1403/08/05	19,810	19,810	20,870	20,240	(0.88)	332	3M	54B
1403/08/02	19,810	19,810	19,810	20,420	0.0	11	21K	425M
1403/08/01	19,830	19,830	19,830	20,420	(0.1)	37	170K	3B
1403/07/30	19,910	19,910	19,940	20,440	(0.39)	75	545K	11B
1403/07/29	19,980	19,930	19,980	20,520	(0.1)	129	169K	3B
1403/07/28	20,040	19,980	20,040	20,540	(0.24)	78	328K	7B
1403/07/25	20,030	20,000	20,780	20,590	(0.1)	99	508K	10B
1403/07/24	20,050	20,030	20,550	20,610	(0.15)	86	276K	6B
1403/07/23	20,860	20,230	20,860	20,640	(1.01)	128	2M	31B
1403/07/22	21,350	20,480	21,350	20,850	(0.05)	68	1M	24B
1403/07/21	21,080	20,370	21,470	20,860	0.05	252	995K	21B
1403/07/18	21,020	20,800	21,030	20,850	0.10	639	941K	20B
1403/07/17	20,600	20,600	21,000	20,830	0.14	209	977K	20B
1403/07/16	20,630	20,630	20,850	20,800	(0.14)	127	632K	13B
1403/07/15	20,640	20,630	20,640	20,830	0.0	14	28K	574M
1403/07/14	20,880	20,640	21,000	20,830	(0.05)	161	332K	7B
1403/07/11	20,690	20,690	20,850	20,840	(0.24)	231	1M	23B
1403/07/10	21,060	20,690	21,080	20,890	0.05	217	1M	21B
1403/07/09	20,980	20,980	20,980	20,880	0.48	353	2M	46B
1403/07/08	20,460	20,460	20,850	20,780	0.63	346	3M	60B
1403/07/07	20,500	20,500	20,900	20,650	(0.24)	262	2M	32B
1403/07/04	20,570	20,570	20,710	20,700	2.93	898	4M	90B
1403/07/03	19,990	19,990	20,450	20,110	1.26	375	2M	41B
1403/07/02	19,410	19,410	20,150	19,860	0.10	262	915K	18B
1403/07/01	20,000	19,380	20,000	19,840	(0.65)	385	2M	39B
1403/06/28	20,400	19,820	20,400	19,970	0.0	150	1M	30B
1403/06/27	19,980	19,880	20,150	19,970	0.05	475	3M	59B
1403/06/26	19,950	19,730	20,000	19,960	(0.1)	110	438K	9B
1403/06/25	20,170	19,930	20,170	19,980	(0.94)	322	4M	87B
1403/06/24	20,190	19,960	20,190	20,170	(0.15)	236	793K	16B
1403/06/21	20,200	19,820	20,320	20,200	(0.05)	123	294K	6B
1403/06/20	20,180	19,700	20,230	20,210	(0.1)	138	292K	6B
1403/06/19	20,250	19,700	20,300	20,230	(0.05)	90	140K	3B
1403/06/13	23,280	23,110	23,350	23,240	(0.04)	249	587K	14B
1403/06/11	23,520	22,860	23,520	23,250	(0.17)	406	1M	30B
1403/06/10	23,580	23,000	23,580	23,290	(0.13)	323	863K	20B
1403/06/07	23,340	23,000	23,360	23,320	(0.09)	626	487K	11B
1403/06/06	23,930	23,100	23,930	23,340	(0.98)	2,404	2M	53B
1403/06/05	23,300	23,240	24,130	23,570	(0.59)	2,735	2M	50B
1403/06/03	23,380	23,330	24,000	23,710	(0.38)	589	1M	29B
1403/05/31	23,380	23,380	23,490	23,800	(0.21)	94	460K	11B
1403/05/30	23,430	23,430	23,500	23,850	(0.21)	74	415K	10B
1403/05/29	23,530	23,500	24,000	23,900	(0.29)	229	619K	15B
1403/05/28	23,520	23,520	24,200	23,970	(0.08)	144	402K	10B
1403/05/27	23,580	23,580	23,960	23,990	(0.29)	127	617K	15B
1403/05/24	24,010	24,010	24,250	24,060	(0.78)	176	3M	80B
1403/05/23	24,010	24,010	24,010	24,250	0.0	7	10K	234M
1403/05/22	24,010	24,010	24,010	24,250	0.0	15	9K	223M
1403/05/21	24,050	24,050	24,050	24,250	(0.16)	41	610K	15B
1403/05/20	24,350	24,180	24,350	24,290	(0.53)	1,286	2M	58B
1403/05/16	24,300	24,300	24,300	24,420	(0.49)	86	2M	48B
1403/05/15	24,370	24,370	24,370	24,540	(0.28)	588	1M	27B
1403/05/14	24,390	24,390	24,390	24,610	(0.08)	536	314K	8B
1403/05/13	24,750	23,670	24,750	24,630	(0.65)	249	662K	16B
1403/05/10	24,330	23,870	24,900	24,790	(0.48)	146	1M	31B
1403/05/09	24,580	24,280	25,490	24,910	(1.03)	666	2M	45B
1403/05/08	25,050	24,570	25,850	25,170	(0.16)	101	803K	20B
1403/05/06	25,320	25,090	25,450	25,210	0.0	326	253K	6B
1403/05/03	25,150	25,060	25,330	25,210	0.0	376	315K	8B
1403/05/02	24,650	24,570	24,990	25,210	(0.47)	288	708K	17B
1403/05/01	24,530	24,530	25,850	25,330	0.04	423	436K	11B
1403/04/31	25,200	24,590	25,200	25,320	(0.04)	36	56K	1B
1403/04/30	24,900	24,750	25,200	25,330	(0.31)	96	622K	15B
1403/04/27	25,000	24,820	26,000	25,410	(0.7)	535	1M	34B
1403/04/24	24,910	24,910	25,830	25,590	0.04	521	365K	9B
1403/04/23	24,850	24,850	25,840	25,580	0.08	81	609K	16B
1403/04/20	25,000	25,000	25,660	25,560	(0.51)	170	1M	25B
1403/04/19	25,950	25,150	25,950	25,690	(0.5)	199	2M	45B
1403/04/18	26,040	25,200	26,840	25,820	(0.23)	182	585K	15B
1403/04/17	25,860	25,750	26,960	25,880	0.35	515	2M	51B
1403/04/16	26,900	25,860	26,900	25,790	1.58	225	2M	40B
1403/04/13	25,450	25,300	25,500	25,390	0.0	867	986K	25B
1403/04/12	25,200	25,000	25,550	25,390	(0.43)	284	2M	45B
1403/04/11	25,780	24,500	26,000	25,500	(1.12)	715	3M	70B
1403/04/10	25,420	24,680	26,110	25,790	(1.23)	123	2M	38B
1403/04/09	25,770	25,620	26,170	26,110	(0.19)	144	646K	17B
1403/04/06	25,760	25,760	26,240	26,160	(0.08)	165	328K	9B
1403/04/04	26,470	25,890	26,530	26,180	(0.11)	431	1M	35B
1403/04/03	25,770	25,760	26,760	26,210	(0.11)	176	499K	13B
1403/04/02	25,760	25,760	26,310	26,240	(0.04)	196	113K	3B
1403/03/30	26,510	25,990	26,510	26,250	0.0	130	316K	8B
1403/03/29	25,780	25,760	26,540	26,250	(0.11)	184	742K	19B
1403/03/27	25,880	25,880	26,660	26,280	(0.45)	93	1M	36B
1403/03/26	26,100	26,080	26,650	26,400	(0.79)	110	1M	39B
1403/03/23	26,220	26,150	26,230	26,610	(0.26)	583	509K	13B
1403/03/22	26,840	26,220	27,010	26,680	(0.26)	540	777K	21B
1403/03/21	26,280	26,280	26,900	26,750	(0.15)	536	1M	30B
1403/03/20	26,500	26,290	26,830	26,790	(0.11)	82	658K	18B
1403/03/19	26,870	26,340	26,870	26,820	(0.19)	391	389K	10B
1403/03/16	26,380	26,360	27,140	26,870	(0.07)	123	216K	6B
1403/03/13	26,910	26,380	27,000	26,890	(0.07)	412	262K	7B
1403/03/12	26,510	26,500	27,250	26,910	(0.11)	290	553K	15B
1403/03/09	26,930	26,600	27,370	26,940	0.04	100	156K	4B
1403/03/08	26,410	26,410	27,200	26,930	(0.04)	317	294K	8B
1403/03/07	26,430	26,430	26,430	26,940	(0.07)	34	131K	3B
1403/03/06	26,460	26,460	27,000	26,960	(0.11)	75	508K	14B
1403/03/05	27,130	26,590	27,130	26,990	(0.52)	317	1M	31B
1403/03/01	26,750	26,640	27,180	27,130	(0.18)	451	470K	13B
1403/02/30	26,350	26,010	27,030	27,180	(0.55)	193	510K	13B
1403/02/29	27,480	26,630	27,480	27,330	(0.62)	350	1M	28B
1403/02/26	27,240	26,730	27,600	27,500	(0.29)	703	747K	20B
1403/02/25	27,110	26,740	27,770	27,580	(0.68)	841	2M	58B
1403/02/24	27,800	26,670	27,800	27,770	(0.54)	469	893K	24B
1403/02/23	28,250	27,160	28,250	27,920	(1.45)	1,399	2M	62B
1403/02/22	28,530	27,300	28,530	28,330	(0.74)	519	998K	28B
1403/02/19	28,620	28,030	28,620	28,540	(0.28)	477	657K	19B
1403/02/18	28,620	28,280	28,660	28,620	(0.07)	384	1M	37B
1403/02/17	28,640	28,350	28,660	28,640	(0.07)	214	377K	11B
1403/02/16	28,630	28,100	29,000	28,660	0.10	238	1M	31B
1403/02/12	28,610	28,550	28,990	28,630	0.07	438	744K	21B
1403/02/11	28,600	28,240	28,750	28,610	(0.03)	314	296K	8B
1403/02/10	28,500	28,200	28,990	28,620	(0.17)	568	1M	36B
1403/02/09	28,050	28,050	28,700	28,670	(0.14)	421	453K	13B
1403/02/08	28,780	28,350	28,950	28,710	0.0	468	884K	25B
1403/02/05	28,730	28,370	28,790	28,710	(0.03)	141	846K	24B
1403/02/04	28,730	28,180	28,730	28,720	(0.03)	133	111K	3B
1403/02/03	29,000	28,430	29,450	28,730	0.0	90	180K	5B
1403/02/02	29,000	28,620	29,500	28,730	0.60	181	1M	37B
1403/02/01	28,790	28,220	29,060	28,560	1.17	287	2M	48B
1403/01/29	28,000	28,000	28,510	28,230	(0.04)	91	898K	25B
1403/01/28	27,960	27,960	28,400	28,240	0.0	202	805K	23B
1403/01/27	28,080	28,080	28,510	28,240	0.0	126	634K	18B
1403/01/26	28,240	28,240	28,380	28,240	(0.98)	229	4M	120B
1403/01/25	28,780	28,190	29,040	28,520	(0.18)	451	921K	26B
1403/01/21	29,000	28,520	29,000	28,570	0.04	352	908K	26B
1403/01/20	29,170	28,520	29,170	28,560	0.14	297	776K	22B
1403/01/19	28,510	28,510	29,170	28,520	0.04	324	511K	15B
1403/01/18	28,360	28,360	29,170	28,510	0.04	175	427K	12B
1403/01/15	28,250	28,200	29,130	28,500	0.49	141	843K	24B
1403/01/14	28,600	28,200	28,600	28,360	0.0	130	435K	12B
1403/01/11	28,600	28,600	29,140	28,360	0.04	54	44K	1B
1403/01/08	29,140	28,570	29,150	28,350	0.07	103	189K	5B
1403/01/07	28,620	28,510	29,190	28,330	0.11	91	199K	6B
1403/01/06	29,000	28,660	29,430	28,300	0.18	126	295K	9B
1403/01/05	28,220	28,220	29,490	28,250	0.25	129	302K	9B
1402/12/28	28,700	28,070	28,700	28,180	0.07	199	559K	16B
1402/12/27	27,400	27,400	28,400	28,160	0.0	107	319K	9B
1402/12/26	28,280	27,460	28,280	28,160	(0.39)	336	895K	25B
1402/12/23	28,000	27,700	28,370	28,270	(0.35)	349	1M	28B
1402/12/22	28,700	28,000	28,720	28,370	(0.98)	269	2M	50B
1402/12/21	28,750	28,030	28,780	28,650	(0.45)	512	1M	40B
1402/12/20	28,260	28,000	28,930	28,780	(0.52)	387	766K	22B
1402/12/19	29,000	28,650	29,300	28,930	(0.03)	103	232K	7B
1402/12/16	29,400	28,500	29,450	28,940	(0.17)	217	479K	14B
1402/12/15	28,300	28,300	29,390	28,990	0.24	208	1M	40B
1402/12/14	28,230	28,230	29,500	28,920	0.07	173	622K	18B
1402/12/13	29,000	28,600	29,400	28,900	1.65	361	3M	94B
1402/12/12	28,030	28,030	28,940	28,430	0.11	239	2M	47B
1402/12/09	28,800	28,310	28,990	28,400	(0.04)	377	1M	35B
1402/12/08	28,470	27,970	28,640	28,410	(0.28)	302	1M	42B
1402/12/07	28,250	27,970	28,770	28,490	(0.87)	381	1M	37B
1402/12/05	28,850	28,240	28,850	28,740	(0.1)	189	547K	16B
1402/12/02	28,780	28,700	29,640	28,770	0.03	199	425K	12B
1402/12/01	28,400	28,400	29,700	28,760	0.10	313	2M	47B
1402/11/30	28,360	28,360	29,000	28,730	0.0	324	743K	21B
1402/11/29	28,370	28,350	29,000	28,730	0.03	605	735K	21B
1402/11/28	28,010	27,820	28,910	28,720	(0.69)	443	1M	33B
1402/11/25	28,600	28,340	28,850	28,920	(0.38)	274	628K	18B
1402/11/24	28,110	28,110	29,150	29,030	(0.38)	745	1M	34B
1402/11/23	28,920	28,620	29,100	29,140	(0.21)	277	693K	20B
1402/11/21	29,500	28,910	29,500	29,200	(0.14)	421	530K	15B
1402/11/18	29,100	28,910	29,700	29,240	(0.07)	517	900K	26B
1402/11/17	29,000	28,910	29,290	29,260	(0.14)	377	894K	26B
1402/11/16	29,090	28,920	29,750	29,300	(0.48)	436	1M	38B
1402/11/15	29,610	29,090	30,290	29,440	(0.41)	470	2M	45B
1402/11/14	29,540	29,190	29,610	29,560	(0.17)	407	1M	33B
1402/11/11	30,000	29,510	30,000	29,610	(2.31)	1,238	3M	99B
1402/11/10	30,300	29,910	30,300	30,310	(0.95)	382	2M	53B
1402/11/09	30,320	30,030	30,900	30,600	0.0	272	1M	33B
1402/11/08	30,380	30,360	30,780	30,600	(0.03)	435	1M	41B
1402/11/07	30,310	30,310	30,840	30,610	(0.16)	197	1M	31B
1402/11/04	29,840	29,840	31,440	30,660	(0.16)	371	1M	37B
1402/11/03	30,820	29,840	30,830	30,710	(0.39)	380	992K	30B
1402/11/02	31,200	30,120	31,200	30,830	(0.1)	187	262K	8B
1402/11/01	31,180	30,100	31,180	30,860	(0.16)	463	1M	41B
1402/10/30	30,770	30,550	31,000	30,910	(0.16)	311	710K	22B
1402/10/27	30,800	30,600	31,050	30,960	(0.29)	418	1M	41B
1402/10/26	30,870	30,710	31,200	31,050	(0.48)	348	2M	57B
1402/10/25	31,200	30,860	31,580	31,200	(0.26)	285	1M	40B
1402/10/24	30,750	30,750	31,600	31,280	(0.1)	329	1M	42B
1402/10/23	30,650	30,650	31,670	31,310	(0.13)	281	1M	33B
1402/10/20	31,010	31,010	31,650	31,350	0.0	199	601K	19B
1402/10/19	30,950	30,900	31,750	31,350	0.0	365	481K	15B
1402/10/18	31,140	31,000	31,880	31,350	0.10	341	794K	25B
1402/10/17	31,020	31,020	31,500	31,320	(0.06)	207	1M	38B
1402/10/16	31,440	31,050	31,440	31,340	(0.16)	204	672K	21B
1402/10/13	31,510	30,660	31,870	31,390	(0.41)	295	767K	24B
1402/10/12	31,520	31,510	31,890	31,520	0.0	109	379K	12B
1402/10/11	31,550	31,500	31,970	31,520	0.06	190	550K	17B
1402/10/10	31,550	31,550	31,900	31,500	0.38	207	1M	38B
1402/10/09	31,800	31,350	31,800	31,380	0.19	232	904K	28B
1402/10/06	31,400	31,400	31,800	31,320	0.19	229	622K	20B
1402/10/05	31,150	31,150	31,750	31,260	0.35	153	802K	25B
1402/10/04	31,680	30,630	31,680	31,150	0.13	307	749K	23B
1402/10/03	30,850	30,850	31,670	31,110	0.16	253	658K	21B
1402/10/02	31,480	31,020	31,650	31,060	0.49	216	1M	41B
1402/09/29	31,080	30,880	31,690	30,910	0.26	157	465K	15B
1402/09/28	31,410	30,910	31,770	30,830	0.69	287	1M	43B
1402/09/27	30,050	30,050	31,350	30,620	0.29	222	624K	19B
1402/09/25	30,880	30,420	31,100	30,530	0.39	206	821K	25B
1402/09/22	30,550	30,550	30,950	30,410	0.33	178	647K	20B
1402/09/21	30,250	30,250	30,790	30,310	0.07	106	169K	5B
1402/09/20	30,600	30,410	30,790	30,290	0.20	115	419K	13B
1402/09/19	30,510	30,160	30,610	30,230	0.37	281	904K	28B
1402/09/18	30,790	30,130	30,800	30,120	0.17	171	509K	15B
1402/09/15	30,850	30,180	30,850	30,070	0.50	187	999K	30B
1402/09/14	30,080	29,500	30,950	29,920	0.64	228	1M	30B
1402/09/13	30,050	29,620	30,500	29,730	1.26	346	2M	56B
1402/09/12	29,100	29,100	29,970	29,360	0.48	247	2M	56B
1402/09/11	29,390	29,100	29,500	29,220	0.21	383	1M	35B
1402/09/08	29,050	28,960	29,410	29,160	0.28	303	2M	59B
1402/09/07	29,000	28,940	29,300	29,080	(0.07)	234	996K	29B
1402/09/06	29,370	28,920	29,380	29,100	(0.14)	449	1M	33B
1402/09/05	29,400	28,950	29,700	29,140	0.03	234	440K	13B
1402/09/04	28,930	28,930	29,190	29,130	(0.1)	229	814K	24B
1402/09/01	28,920	28,920	29,400	29,160	(0.14)	683	1M	38B
1402/08/30	28,900	28,900	29,450	29,200	0.0	274	894K	26B
1402/08/29	29,030	29,000	29,290	29,200	(0.34)	182	1M	38B
1402/08/28	29,320	29,080	29,330	29,300	(0.07)	180	709K	21B
1402/08/27	29,450	29,040	29,450	29,320	(0.2)	284	1M	32B
1402/08/24	29,130	29,130	29,400	29,380	0.0	94	241K	7B
1402/08/23	29,140	29,140	29,450	29,380	0.0	70	248K	7B
1402/08/22	29,360	29,340	29,490	29,380	0.0	110	380K	11B
1402/08/21	29,000	29,000	29,480	29,380	(0.07)	97	829K	24B
1402/08/20	29,390	29,210	29,550	29,400	0.0	140	438K	13B
1402/08/17	29,100	28,550	29,600	29,400	0.14	434	1M	42B
1402/08/16	29,930	29,320	29,930	29,360	0.17	163	838K	25B
1402/08/15	29,440	29,080	29,600	29,310	0.03	158	630K	18B
1402/08/14	29,320	29,200	29,920	29,300	0.03	222	607K	18B
1402/08/13	28,210	28,210	30,050	29,290	0.03	69	193K	6B
1402/08/10	29,260	29,000	29,700	29,280	0.07	231	777K	23B
1402/08/09	29,250	29,250	29,580	29,260	0.03	55	122K	4B
1402/08/08	29,160	29,160	29,590	29,250	0.31	152	1M	37B
1402/08/07	28,970	28,310	29,100	29,160	(0.21)	231	525K	15B
1402/08/06	29,460	28,000	29,460	29,220	(0.68)	169	570K	16B
1402/08/03	28,800	28,800	29,570	29,420	0.0	87	375K	11B
1402/08/02	29,100	28,860	29,600	29,420	(0.1)	150	283K	8B
1402/08/01	29,930	29,220	29,930	29,450	0.0	112	164K	5B
1402/07/30	29,730	29,250	29,730	29,450	0.0	230	405K	12B
1402/07/29	29,460	29,200	29,840	29,450	(0.03)	272	595K	17B
1402/07/26	29,160	28,910	30,000	29,460	(0.03)	356	882K	26B
1402/07/25	28,960	28,930	29,650	29,470	(0.07)	474	1M	44B
1402/07/24	29,610	28,830	29,800	29,490	(0.1)	584	1M	44B
1402/07/23	28,970	28,750	29,840	29,520	(0.07)	538	1M	34B
1402/07/22	29,200	28,490	29,340	29,540	(0.91)	597	913K	26B
1402/07/19	29,340	29,210	29,790	29,810	(0.13)	253	365K	11B
1402/07/18	29,920	29,210	30,370	29,850	(0.23)	517	537K	16B
1402/07/17	29,020	29,020	30,040	29,920	(0.4)	476	2M	51B
1402/07/16	30,800	29,590	30,800	30,040	(0.1)	206	258K	8B
1402/07/15	30,980	29,950	30,980	30,070	(0.03)	180	592K	18B
1402/07/12	29,750	29,750	30,110	30,080	(0.1)	274	489K	15B
1402/07/10	29,610	29,600	30,110	30,110	(0.13)	472	663K	20B
1402/07/09	29,530	29,530	30,000	30,150	(0.17)	404	508K	15B
1402/07/08	29,530	29,530	30,390	30,200	(0.2)	361	717K	21B
1402/07/05	30,300	29,880	30,390	30,260	(0.69)	626	2M	47B
1402/07/04	30,800	30,170	30,800	30,470	(0.42)	428	1M	40B
1402/07/03	30,240	30,190	30,930	30,600	(0.26)	319	827K	25B
1402/07/01	30,700	30,300	30,700	30,680	(0.07)	192	364K	11B
1402/06/29	30,350	30,350	30,740	30,700	(0.1)	189	369K	11B
1402/06/28	30,900	30,260	30,900	30,730	(0.1)	256	333K	10B
1402/06/27	31,000	30,200	31,140	30,760	(0.16)	436	741K	23B
1402/06/26	32,480	30,180	32,480	30,810	(0.19)	506	705K	22B
1402/06/22	29,140	29,140	31,480	30,870	(0.03)	323	448K	14B
1402/06/14	34,910	34,480	35,200	34,740	0.17	699	3M	106B
1402/06/13	34,660	34,500	34,950	34,680	0.03	338	698K	24B
1402/06/12	34,850	34,320	34,850	34,670	(0.14)	325	676K	23B
1402/06/11	35,000	34,110	35,000	34,720	(0.2)	359	1M	39B
1402/06/08	34,300	33,870	35,100	34,790	(0.51)	332	1M	43B
1402/06/07	35,650	34,300	35,650	34,970	(0.11)	505	1M	36B
1402/06/06	35,490	34,380	35,650	35,010	(0.17)	321	537K	19B
1402/06/05	34,950	34,890	35,740	35,070	(0.11)	389	1M	45B
1402/06/04	33,520	33,520	35,890	35,110	(0.09)	264	510K	18B
1402/06/01	34,700	34,600	35,600	35,140	(0.09)	159	459K	16B
1402/05/31	34,710	34,270	34,990	35,170	(0.4)	224	414K	14B
1402/05/30	34,700	34,570	35,580	35,310	(0.28)	276	675K	24B
1402/05/29	34,500	33,410	35,460	35,410	(0.34)	281	511K	18B
1402/05/28	34,430	34,430	35,500	35,530	(0.25)	250	328K	11B
1402/05/25	35,750	35,000	35,750	35,620	(0.06)	142	107K	4B
1402/05/24	35,200	34,970	35,500	35,640	(0.17)	201	243K	9B
1402/05/23	35,100	35,100	35,900	35,700	(0.03)	154	338K	12B
1402/05/22	34,300	34,300	35,790	35,710	(0.17)	253	541K	19B
1402/05/21	35,600	34,710	35,850	35,770	(0.25)	207	296K	10B
1402/05/18	34,340	34,340	35,990	35,860	(0.03)	105	142K	5B
1402/05/17	35,100	35,100	36,290	35,870	(0.08)	96	268K	10B
1402/05/16	35,890	35,350	36,970	35,900	(0.03)	197	406K	15B
1402/05/15	35,800	35,580	36,960	35,910	0.08	192	452K	16B
1402/05/14	35,470	35,320	38,010	35,880	0.96	328	1M	41B
1402/05/10	36,000	34,540	36,140	35,540	(0.25)	418	614K	22B
1402/05/09	35,300	35,250	36,100	35,630	0.54	216	1M	42B
1402/05/08	36,000	35,250	36,300	35,440	0.08	165	450K	16B
1402/05/07	35,000	35,000	37,620	35,410	0.71	257	682K	25B
1402/05/04	35,980	34,650	36,050	35,160	0.11	117	272K	10B
1402/05/03	35,510	35,000	35,790	35,120	0.23	173	784K	28B
1402/05/02	35,500	34,950	36,400	35,040	0.37	146	552K	20B
1402/05/01	35,480	34,500	35,950	34,910	0.06	116	136K	5B
1402/04/31	34,300	34,300	35,990	34,890	0.09	133	680K	24B
1402/04/28	35,890	35,010	36,200	34,860	0.17	155	259K	9B
1402/04/27	34,720	34,720	36,450	34,800	0.29	155	303K	11B
1402/04/26	35,000	33,550	35,000	34,700	(0.83)	392	989K	34B
1402/04/25	36,170	34,000	36,170	34,990	(0.43)	155	572K	20B
1402/04/24	35,290	35,280	36,350	35,140	0.17	128	398K	14B
1402/04/21	34,750	33,900	35,700	35,080	(1.04)	249	1M	49B
1402/04/20	35,310	34,750	36,180	35,450	0.03	206	521K	18B
1402/04/19	35,800	35,270	36,000	35,440	0.06	192	473K	17B
1402/04/18	35,400	35,300	36,350	35,420	0.20	256	852K	30B
1402/04/17	36,290	35,160	36,450	35,350	0.54	212	625K	23B
1402/04/14	36,280	35,100	36,280	35,160	0.20	156	372K	13B
1402/04/13	35,000	35,000	35,870	35,090	0.14	315	906K	32B
1402/04/12	35,000	34,350	35,680	35,040	0.09	248	1M	39B
1402/04/11	35,000	34,210	35,200	35,010	(0.06)	192	239K	8B
1402/04/10	36,000	34,550	36,000	35,030	(0.14)	179	476K	17B
1402/04/07	33,250	33,250	35,490	35,080	0.03	116	324K	11B
1402/04/06	35,000	34,690	36,050	35,070	0.09	200	484K	17B
1402/04/05	34,940	34,320	36,200	35,040	1.42	330	1M	47B
1402/04/04	34,400	34,080	35,000	34,550	0.0	239	508K	18B
1402/04/03	34,010	34,010	35,670	34,550	0.06	173	404K	14B
1402/03/31	35,700	34,020	35,700	34,530	0.03	192	344K	12B
1402/03/30	34,540	34,400	35,500	34,520	0.35	164	652K	23B
1402/03/29	33,510	33,510	35,990	34,400	0.17	204	648K	22B
1402/03/28	32,930	32,930	34,500	34,340	(0.26)	231	519K	18B
1402/03/27	34,510	33,900	34,510	34,430	(0.2)	220	477K	16B
1402/03/24	34,250	34,010	34,530	34,500	(0.2)	249	510K	17B
1402/03/23	33,010	33,010	34,630	34,570	(0.2)	255	287K	10B
1402/03/22	36,180	33,390	36,180	34,640	(1.0)	641	1M	47B
1402/03/21	35,080	35,010	36,000	34,990	0.14	240	362K	13B
1402/03/20	35,210	34,200	36,120	34,940	0.29	476	1M	50B
1402/03/17	36,020	35,050	36,280	34,840	1.52	344	1M	40B
1402/03/16	34,930	34,280	36,000	34,320	1.48	427	2M	56B
1402/03/13	33,900	33,550	34,400	33,820	0.18	169	454K	15B
1402/03/10	33,550	33,350	34,550	33,760	0.27	270	848K	29B
1402/03/09	33,010	33,010	34,010	33,670	0.09	190	596K	20B
1402/03/08	33,660	33,000	34,100	33,640	0.57	383	3M	102B
1402/03/07	33,180	32,540	33,800	33,450	(0.3)	395	1M	44B
1402/03/06	33,180	33,170	34,670	33,550	0.21	319	984K	33B
1402/03/03	33,370	32,620	34,270	33,480	0.33	373	2M	58B
1402/03/02	33,250	32,580	34,920	33,370	1.49	579	2M	81B
1402/03/01	32,940	31,780	33,760	32,880	4.18	540	2M	74B
1402/02/31	31,000	30,860	32,180	31,560	0.13	233	1M	38B
1402/02/30	32,000	31,400	32,500	31,520	0.22	273	846K	27B
1402/02/27	32,290	31,630	32,500	31,450	0.45	212	586K	19B
1402/02/25	32,330	30,710	32,330	31,310	0.16	237	551K	17B
1402/02/24	31,500	31,500	32,990	31,260	1.00	302	1M	32B
1402/02/23	30,000	29,500	32,000	30,950	(0.71)	502	2M	50B
1402/02/20	33,110	30,440	33,110	31,170	0.19	476	945K	30B
1402/02/19	28,790	28,790	32,690	31,110	0.71	773	2M	51B
1402/02/18	32,210	30,640	32,210	30,890	(6.22)	671	5M	165B
1402/02/17	35,470	32,180	35,470	32,940	(4.8)	1,464	3M	96B
1402/02/16	34,500	34,010	35,580	34,600	0.35	483	2M	60B
1402/02/13	35,250	34,000	35,470	34,480	0.09	456	1M	40B
1402/02/12	34,100	33,330	35,580	34,450	2.41	557	3M	93B
1402/02/11	34,950	33,410	34,950	33,640	(0.15)	390	1M	48B
1402/02/10	34,000	33,550	34,640	33,690	0.39	505	1M	50B
1402/02/09	33,020	33,010	34,200	33,560	(0.44)	637	3M	108B
1402/02/06	34,110	32,810	34,800	33,710	(1.11)	891	1M	50B
1402/02/05	35,580	33,680	35,580	34,090	0.18	427	591K	20B
1402/02/04	34,000	33,400	35,690	34,030	0.77	405	871K	30B
1402/01/30	34,750	33,000	35,000	33,770	(0.21)	678	1M	34B
1402/01/29	35,540	34,100	35,540	33,840	0.74	585	808K	28B
1402/01/28	35,660	33,690	35,660	33,590	0.72	507	950K	32B
1402/01/27	32,980	32,400	33,690	33,350	5.91	824	3M	99B
1402/01/26	31,390	31,390	32,820	31,490	0.74	450	798K	26B
1402/01/22	30,370	30,370	32,300	31,260	(0.38)	504	1M	35B
1402/01/21	32,390	30,570	32,390	31,380	0.19	711	1M	33B
1402/01/20	31,800	31,500	32,570	31,320	1.59	818	2M	51B
1402/01/19	30,480	29,510	31,210	30,830	5.69	644	4M	121B
1402/01/16	29,400	29,200	30,000	29,170	0.69	289	985K	29B
1402/01/15	30,150	29,230	30,440	28,970	1.83	375	1M	36B
1402/01/14	28,200	28,200	30,150	28,450	0.96	324	665K	20B
1402/01/09	29,230	28,520	29,680	28,180	1.08	276	736K	22B
1402/01/08	28,780	27,180	29,230	27,880	0.50	264	458K	13B
1402/01/07	27,000	26,990	28,300	27,740	(0.18)	287	949K	26B
1402/01/06	28,500	27,450	28,890	27,790	0.07	244	742K	21B
1402/01/05	29,230	27,550	29,230	27,770	0.91	246	849K	24B
1401/12/28	27,780	27,780	29,090	27,520	0.73	272	609K	17B
1401/12/27	27,400	26,600	27,700	27,320	5.52	444	3M	87B
1401/12/24	26,000	25,500	26,880	25,890	0.39	278	606K	16B
1401/12/23	26,670	25,410	26,670	25,790	0.0	339	461K	12B
1401/12/22	25,100	25,100	25,900	25,790	(0.04)	210	475K	12B
1401/12/21	25,600	24,680	26,000	25,800	(0.23)	334	1M	27B
1401/12/20	26,790	25,600	26,790	25,860	(0.42)	355	2M	59B
1401/12/16	26,000	25,370	26,230	25,970	0.15	652	10M	249B
1401/12/15	25,230	25,210	26,050	25,930	(0.42)	428	2M	52B
1401/12/14	25,760	25,740	26,690	26,040	0.0	194	432K	11B
1401/12/13	25,220	25,220	26,100	26,040	(0.65)	432	1M	36B
1401/12/10	26,410	25,560	26,410	26,210	(0.76)	454	2M	54B
1401/12/09	25,060	25,060	26,980	26,410	0.0	332	1M	33B
1401/12/08	27,460	25,100	27,460	26,410	(0.68)	664	3M	89B
1401/12/07	26,100	25,460	27,690	26,590	2.74	626	3M	78B
1401/12/06	25,480	25,220	25,910	25,880	6.85	467	6M	145B
1401/12/03	25,550	24,000	25,550	24,220	(0.37)	206	2M	47B
1401/12/02	25,000	24,280	25,500	24,310	1.29	439	1M	37B
1401/12/01	22,950	22,900	24,770	24,000	3.67	458	4M	86B
1401/11/30	22,990	22,640	23,000	23,150	(0.98)	424	2M	41B
1401/11/26	24,000	22,600	24,000	23,380	(2.95)	521	3M	72B
1401/11/25	23,560	23,350	24,160	24,090	(0.74)	197	1M	25B
1401/11/24	24,000	23,730	24,230	24,270	(0.21)	194	464K	11B
1401/11/23	24,340	23,630	24,340	24,320	(0.08)	122	191K	5B
1401/11/19	24,480	23,600	24,480	24,340	(0.29)	161	661K	16B
1401/11/18	23,730	23,730	24,890	24,410	(0.2)	263	762K	18B
1401/11/17	24,290	23,610	24,620	24,460	(1.13)	651	2M	42B
1401/11/16	24,090	24,090	25,290	24,740	(1.0)	994	2M	43B
1401/11/12	24,770	23,910	25,350	24,990	(0.16)	399	1M	27B
1401/11/11	25,980	24,720	26,000	25,030	0.32	233	1M	25B
1401/11/10	23,850	23,850	26,000	24,950	0.20	327	2M	42B
1401/11/09	24,500	23,620	25,470	24,900	(1.89)	545	3M	64B
1401/11/08	26,000	24,510	26,280	25,380	(0.31)	247	1M	30B
1401/11/05	25,280	24,810	26,200	25,460	(2.19)	1,228	6M	147B
1401/11/04	26,500	25,800	26,880	26,030	(0.12)	483	2M	39B
1401/11/03	26,600	25,830	26,700	26,060	1.13	388	2M	48B
1401/11/02	26,000	25,080	26,370	25,770	(0.62)	623	2M	57B
1401/11/01	26,240	25,100	26,500	25,930	0.35	454	3M	77B
1401/10/28	25,490	24,080	26,460	25,840	2.62	645	3M	89B
1401/10/27	25,530	24,160	25,530	25,180	5.53	1,068	6M	151B
1401/10/26	22,930	22,930	23,950	23,860	6.57	844	8M	181B
1401/10/24	21,950	21,950	23,380	22,390	1.08	461	2M	49B
1401/10/21	22,050	21,940	22,600	22,150	0.64	332	2M	37B
1401/10/20	22,490	21,870	22,500	22,010	0.09	643	5M	103B
1401/10/19	22,000	21,940	22,490	21,990	0.32	307	1M	23B
1401/10/18	22,940	21,930	22,940	21,920	0.27	365	1M	23B
1401/10/17	21,860	21,370	21,940	21,860	0.0	277	869K	19B
1401/10/14	21,360	21,360	22,250	21,860	(1.53)	620	3M	66B
1401/10/13	22,350	21,500	22,720	22,200	(0.05)	172	337K	7B
1401/10/12	22,200	22,000	22,710	22,210	0.23	382	2M	47B
1401/10/11	21,750	21,340	22,540	22,160	(0.23)	317	638K	14B
1401/10/10	21,380	21,250	22,400	22,210	(0.72)	387	1M	26B
1401/10/07	21,240	21,100	22,430	22,370	6.68	589	6M	130B
1401/10/05	21,010	20,880	21,570	20,970	1.26	319	2M	43B
1401/10/04	20,510	20,510	21,240	20,710	0.44	312	2M	33B
1401/10/03	20,700	19,850	21,130	20,620	0.93	361	2M	49B
1401/09/30	20,490	20,030	20,700	20,430	0.0	104	353K	7B
1401/09/29	20,900	20,000	20,900	20,430	0.0	101	456K	9B
1401/09/28	20,990	20,100	20,990	20,430	(0.1)	161	1M	21B
1401/09/27	20,300	20,210	20,930	20,450	0.10	222	758K	16B
1401/09/26	19,890	19,750	20,550	20,430	(0.15)	185	419K	8B
1401/09/23	20,590	20,320	20,730	20,460	0.05	262	867K	18B
1401/09/22	19,120	19,120	20,560	20,450	6.40	470	6M	131B
1401/09/21	18,770	18,770	19,390	19,220	(0.05)	213	1M	25B
1401/09/20	18,310	18,310	19,250	19,230	(0.1)	107	319K	6B
1401/09/19	18,300	18,300	19,060	19,250	(0.62)	190	1M	20B
1401/09/16	19,270	19,000	19,400	19,370	(0.31)	169	1M	21B
1401/09/15	19,680	19,340	19,680	19,430	0.0	101	527K	10B
1401/09/14	19,770	19,250	19,770	19,430	0.0	204	2M	37B
1401/09/13	19,630	19,240	19,630	19,430	0.0	160	519K	10B
1401/09/12	19,220	19,220	19,750	19,430	0.10	138	643K	13B
1401/09/09	19,500	19,250	19,930	19,410	0.15	255	886K	17B
1401/09/08	19,940	19,490	19,940	19,380	1.20	261	3M	51B
1401/09/07	19,490	19,280	19,590	19,150	0.37	202	721K	14B
1401/09/06	19,380	19,060	19,380	19,080	0.26	181	1M	24B
1401/09/05	18,940	18,770	19,110	19,030	0.11	141	1M	20B
1401/09/02	18,900	18,900	19,390	19,010	0.64	292	3M	50B
1401/09/01	19,500	18,900	19,500	18,890	0.32	148	797K	15B
1401/08/30	18,810	18,720	19,530	18,830	0.86	200	2M	35B
1401/08/29	19,200	18,700	19,200	18,670	0.21	123	591K	11B
1401/08/28	19,270	18,630	19,280	18,630	0.32	222	667K	13B
1401/08/25	18,260	18,260	19,100	18,570	0.98	196	1M	28B
1401/08/24	18,110	18,110	18,880	18,390	0.11	105	212K	4B
1401/08/23	18,160	18,160	18,610	18,370	0.16	160	1M	19B
1401/08/22	18,900	18,360	18,900	18,340	0.44	193	1M	25B
1401/08/21	18,890	18,190	19,000	18,260	1.16	259	1M	23B
1401/08/18	18,320	17,810	18,690	18,050	0.78	272	2M	29B
1401/08/17	17,790	17,100	18,190	17,910	2.99	465	4M	80B
1401/08/16	16,620	16,370	17,430	17,390	6.75	424	8M	147B
1401/08/15	16,710	16,210	16,810	16,290	0.49	191	2M	30B
1401/08/14	16,440	16,080	16,690	16,210	0.87	231	1M	22B
1401/08/11	16,400	15,950	16,400	16,070	0.0	65	318K	5B
1401/08/10	16,420	16,020	16,420	16,070	0.63	174	2M	33B
1401/08/09	15,620	15,620	16,380	15,970	0.06	105	765K	12B
1401/08/08	15,900	15,620	16,340	15,960	0.25	196	2M	29B
1401/08/07	16,090	15,610	16,090	15,920	(0.06)	143	845K	13B
1401/08/04	15,750	15,600	15,800	15,930	(0.25)	117	710K	11B
1401/08/03	15,780	15,760	15,970	15,970	(0.06)	160	2M	29B
1401/08/02	16,010	15,800	16,020	15,980	(0.19)	176	2M	29B
1401/08/01	16,000	15,950	16,180	16,010	0.0	112	1M	16B
1401/07/30	15,910	15,910	16,150	16,010	0.0	85	493K	8B
1401/07/27	16,000	15,990	16,150	16,010	0.0	90	732K	12B
1401/07/26	15,920	15,920	16,140	16,010	0.0	62	650K	10B
1401/07/25	16,000	15,960	16,100	16,010	0.0	93	396K	6B
1401/07/24	16,120	15,900	16,120	16,010	0.0	96	612K	10B
1401/07/23	16,100	16,000	16,100	16,010	0.0	98	1M	18B
1401/07/20	15,970	15,950	16,050	16,010	0.0	122	2M	29B
1401/07/19	16,380	15,980	16,380	16,010	(0.06)	117	2M	39B
1401/07/18	15,860	15,860	16,080	16,020	(0.06)	94	820K	13B
1401/07/17	16,000	15,890	16,000	16,030	(0.74)	189	3M	45B
1401/07/16	15,870	15,870	16,280	16,150	(0.37)	117	1M	18B
1401/07/12	16,000	15,960	16,100	16,210	(0.37)	124	1M	16B
1401/07/11	16,230	15,850	16,230	16,270	(0.43)	175	868K	14B
1401/07/10	16,060	15,960	16,330	16,340	(0.97)	266	1M	24B
1401/07/09	16,190	15,950	16,430	16,500	(1.32)	240	2M	27B
1401/07/06	16,510	16,500	16,850	16,720	0.0	177	440K	7B
1401/07/04	16,650	16,160	16,880	16,720	(0.89)	182	2M	29B
1401/07/02	16,940	16,150	16,940	16,870	(0.88)	195	1M	17B
1401/06/30	16,650	16,360	17,140	17,020	(1.68)	293	2M	31B
1401/06/29	16,750	16,550	17,170	17,310	(1.03)	268	1M	19B
1401/06/28	17,300	16,750	17,300	17,490	(0.85)	242	946K	16B
1401/06/27	17,630	17,000	17,650	17,640	(0.62)	248	925K	16B
1401/06/23	17,590	17,220	17,660	17,750	(0.22)	141	344K	6B
1401/06/22	17,580	17,280	17,940	17,790	(0.28)	204	458K	8B
1401/06/21	17,890	17,460	17,900	17,840	(0.39)	208	1M	24B
1401/06/20	17,700	17,560	18,000	17,910	(2.45)	312	3M	53B
1401/06/19	17,840	17,800	18,180	18,360	(0.16)	154	337K	6B
1401/06/16	18,110	17,840	18,300	18,390	(0.38)	173	891K	16B
1401/06/15	18,220	18,030	18,410	18,460	(0.22)	204	551K	10B
1401/06/14	18,590	18,210	18,650	18,500	(0.16)	183	1M	19B
1401/06/08	21,390	20,800	21,640	21,280	(2.03)	715	4M	75B
1401/06/07	21,790	21,400	21,840	21,720	(0.37)	349	1M	28B
1401/06/06	21,560	21,560	21,880	21,800	(0.05)	207	537K	12B
1401/06/05	21,600	21,430	21,950	21,810	(0.09)	268	594K	13B
1401/06/02	21,860	21,500	21,860	21,830	(0.18)	224	795K	17B
1401/06/01	21,500	21,220	21,770	21,870	(0.41)	265	931K	20B
1401/05/31	21,750	21,460	21,940	21,960	(0.18)	153	637K	14B
1401/05/30	21,470	21,460	22,100	22,000	(0.18)	147	906K	20B
1401/05/29	21,600	21,500	22,200	22,040	(0.14)	102	262K	6B
1401/05/26	22,060	21,530	22,060	22,070	(0.18)	121	844K	18B
1401/05/25	21,620	21,400	22,070	22,110	(0.18)	173	810K	18B
1401/05/24	21,320	21,320	22,000	22,150	(0.23)	138	787K	17B
1401/05/23	21,920	21,690	22,310	22,200	(0.36)	239	1M	26B
1401/05/22	21,950	21,870	22,330	22,280	(0.22)	227	671K	15B
1401/05/19	21,820	21,820	22,500	22,330	(0.13)	119	802K	18B
1401/05/18	22,980	21,990	22,980	22,360	(0.27)	183	892K	20B
1401/05/15	22,350	22,260	22,980	22,420	0.54	242	2M	40B
1401/05/12	21,940	21,920	22,530	22,300	(0.13)	246	2M	45B
1401/05/11	22,400	21,900	22,450	22,330	(0.22)	224	2M	47B
1401/05/10	22,050	22,040	22,560	22,380	0.40	304	3M	59B
1401/05/09	22,300	21,710	22,500	22,290	0.09	258	2M	42B
1401/05/08	22,550	21,640	22,990	22,270	0.13	262	853K	19B
1401/05/05	21,730	21,730	22,620	22,240	2.39	459	3M	76B
1401/05/04	21,100	21,100	22,000	21,720	(0.18)	331	2M	38B
1401/05/03	21,100	21,100	22,150	21,760	(1.05)	300	3M	72B
1401/05/02	22,000	21,530	22,400	21,990	0.0	167	629K	14B
1401/05/01	22,000	21,010	22,240	21,990	(0.14)	299	2M	54B
1401/04/29	21,710	21,450	22,110	22,020	(0.09)	270	2M	36B
1401/04/28	21,600	21,320	22,240	22,040	(0.54)	991	6M	137B
1401/04/26	22,500	21,250	22,570	22,160	(0.67)	486	2M	39B
1401/04/25	22,190	21,300	22,320	22,310	5.94	523	6M	144B
1401/04/22	21,000	20,850	21,590	21,060	0.29	209	2M	43B
1401/04/21	20,720	20,720	21,230	21,000	0.19	259	2M	42B
1401/04/20	21,060	20,740	21,190	20,960	0.10	253	2M	38B
1401/04/18	20,530	20,530	21,150	20,940	0.19	210	1M	27B
1401/04/15	21,190	20,750	21,190	20,900	0.05	118	474K	10B
1401/04/14	21,280	20,700	21,280	20,890	0.10	156	1M	23B
1401/04/13	20,720	20,710	21,490	20,870	0.14	176	1M	22B
1401/04/12	20,500	20,410	21,010	20,840	0.48	206	2M	48B
1401/04/11	21,100	20,340	21,100	20,740	(0.38)	176	1M	25B
1401/04/08	20,830	20,520	21,080	20,820	(0.05)	134	439K	9B
1401/04/07	21,470	20,460	21,470	20,830	0.0	115	541K	11B
1401/04/06	20,300	20,300	21,130	20,830	(0.19)	235	1M	27B
1401/04/05	20,590	20,300	21,000	20,870	(1.04)	608	3M	58B
1401/04/04	20,770	20,630	21,380	21,090	(0.33)	223	1M	29B
1401/04/01	20,800	20,760	21,260	21,160	(0.42)	302	1M	29B
1401/03/31	21,500	20,870	21,500	21,250	(0.42)	346	1M	26B
1401/03/30	20,960	20,950	21,590	21,340	(0.33)	485	3M	60B
1401/03/29	21,020	20,930	21,650	21,410	(0.51)	362	2M	40B
1401/03/28	21,170	21,000	21,590	21,520	(0.6)	276	2M	32B
1401/03/25	21,310	21,200	21,830	21,650	(0.46)	525	2M	41B
1401/03/24	21,780	21,380	21,790	21,750	(0.18)	542	2M	43B
1401/03/23	21,350	21,350	21,900	21,790	(0.23)	826	3M	72B
1401/03/22	21,100	21,100	22,120	21,840	0.32	432	2M	45B
1401/03/21	21,400	21,400	22,010	21,770	0.55	457	3M	69B
1401/03/18	20,970	20,970	22,070	21,650	0.51	358	2M	49B
1401/03/17	20,800	20,800	22,000	21,540	0.0	426	3M	74B
1401/03/16	21,500	20,640	21,600	21,540	(0.78)	283	2M	37B
1401/03/11	22,380	21,470	22,380	21,710	0.32	258	2M	34B
1401/03/10	21,430	21,390	21,780	21,640	(0.14)	273	4M	96B
1401/03/09	21,070	21,070	22,710	21,670	0.05	431	2M	44B
1401/03/08	21,310	21,000	21,900	21,660	(1.19)	325	2M	48B
1401/03/07	21,780	21,550	22,200	21,920	(0.81)	418	3M	66B
1401/03/04	22,050	21,810	22,850	22,100	1.80	332	4M	82B
1401/03/03	22,170	20,900	22,170	21,710	(0.32)	561	4M	84B
1401/03/02	22,700	21,470	22,940	21,780	(4.64)	961	10M	223B
1401/03/01	22,940	22,010	22,990	22,840	(0.57)	736	3M	78B
1401/02/27	23,180	22,580	23,180	22,970	(1.2)	884	5M	125B
1401/02/26	23,150	22,750	23,640	23,250	(3.04)	1,330	4M	98B
1401/02/25	24,460	23,080	24,460	23,980	3.90	1,587	9M	214B
1401/02/24	23,080	22,500	23,100	23,080	5.87	1,043	12M	266B
1401/02/21	20,770	20,770	21,940	21,800	5.31	627	5M	113B
1401/02/20	20,660	20,330	20,980	20,700	0.53	574	3M	63B
1401/02/19	20,130	20,130	21,190	20,590	2.90	848	4M	90B
1401/02/18	19,830	19,680	20,130	20,010	(0.3)	449	1M	28B
1401/02/17	20,550	19,800	20,550	20,070	(0.1)	385	2M	35B
1401/02/12	19,900	19,530	20,470	20,090	(0.1)	302	2M	31B
1401/02/11	20,010	19,060	20,170	20,110	(0.79)	420	2M	44B
1401/02/10	20,150	20,100	20,480	20,270	0.15	430	2M	33B
1401/02/07	19,590	19,310	20,460	20,240	4.82	1,017	6M	120B
1401/02/06	19,150	19,110	19,490	19,310	0.57	409	3M	57B
1401/02/05	19,150	18,790	19,550	19,200	0.26	336	2M	42B
1401/02/04	19,740	19,100	19,740	19,150	0.10	316	2M	32B
1401/01/31	19,690	19,200	19,800	19,130	0.74	388	2M	31B
1401/01/30	18,700	18,400	19,890	18,990	1.12	480	2M	31B
1401/01/29	18,630	18,630	19,300	18,780	1.62	520	2M	43B
1401/01/28	18,140	18,140	18,800	18,480	0.0	392	2M	33B
1401/01/27	18,500	18,050	18,900	18,480	0.49	293	2M	29B
1401/01/24	18,000	18,000	18,650	18,390	(0.38)	385	2M	29B
1401/01/23	18,450	17,890	18,800	18,460	(1.76)	434	2M	45B
1401/01/22	19,000	18,400	19,000	18,790	(0.48)	526	2M	30B
1401/01/21	19,090	18,680	19,090	18,880	0.16	479	2M	39B
1401/01/20	18,120	18,120	18,990	18,850	(0.05)	358	2M	32B
1401/01/17	19,040	18,430	19,300	18,860	(0.16)	285	809K	15B
1401/01/16	18,690	18,560	19,160	18,890	0.21	414	2M	31B
1401/01/15	19,070	18,520	19,070	18,850	1.07	662	4M	81B
1401/01/14	18,990	18,150	19,000	18,650	(0.85)	791	3M	47B
1401/01/10	19,150	18,420	19,300	18,810	0.32	556	2M	39B
1401/01/09	18,790	18,270	18,790	18,750	4.75	1,369	11M	198B
1401/01/08	17,380	17,380	17,930	17,900	4.80	332	4M	77B
1401/01/07	17,160	16,990	17,230	17,080	(0.41)	351	2M	38B
1401/01/06	17,790	17,190	17,790	17,150	0.12	203	535K	9B
1400/12/28	16,750	16,750	17,710	17,130	1.54	401	3M	45B
1400/12/25	17,100	16,610	17,120	16,870	0.36	263	1M	19B
1400/12/24	17,260	16,700	17,260	16,810	0.12	272	1M	20B
1400/12/23	17,340	16,500	17,340	16,790	0.12	374	2M	38B
1400/12/22	16,650	16,460	17,270	16,770	(0.89)	429	4M	60B
1400/12/21	16,900	16,500	17,200	16,920	(1.74)	451	3M	45B
1400/12/18	17,420	16,930	17,420	17,220	(0.52)	512	2M	35B
1400/12/17	17,080	16,900	17,490	17,310	(0.69)	495	3M	44B
1400/12/16	17,730	17,080	17,770	17,430	2.89	1,051	6M	108B
1400/12/15	16,630	16,160	17,090	16,940	4.05	1,633	10M	174B
1400/12/14	16,200	16,200	16,670	16,280	(4.52)	1,731	13M	205B
1400/12/11	16,480	16,480	16,480	17,050	(1.67)	287	1M	24B
1400/12/09	17,100	16,840	17,390	17,340	(0.34)	215	829K	14B
1400/12/08	17,760	17,000	17,760	17,400	(0.23)	141	802K	14B
1400/12/07	17,200	16,960	17,530	17,440	(0.51)	213	1M	21B
1400/12/04	17,200	17,170	17,480	17,530	0.0	135	112K	2B
1400/12/03	17,060	17,060	17,560	17,530	(0.17)	221	526K	9B
1400/12/02	17,160	17,100	17,500	17,560	(0.34)	404	645K	11B
1400/12/01	17,550	17,100	17,670	17,620	(0.28)	314	847K	15B
1400/11/30	17,100	17,100	17,700	17,670	(0.28)	218	590K	10B
1400/11/27	18,400	17,070	18,400	17,720	(0.17)	169	288K	5B
1400/11/25	17,470	17,340	17,800	17,750	(0.11)	152	329K	6B
1400/11/24	18,000	17,350	18,000	17,770	(0.11)	70	506K	9B
1400/11/23	18,300	17,550	18,300	17,790	0.11	239	400K	7B
1400/11/20	17,410	17,410	18,100	17,770	0.06	167	413K	7B
1400/11/19	17,100	17,100	17,900	17,760	0.0	151	406K	7B
1400/11/18	17,560	17,020	17,630	17,760	(0.17)	104	419K	7B
1400/11/17	17,860	17,010	17,860	17,790	(0.39)	163	534K	9B
1400/11/16	18,180	17,600	18,200	17,860	(0.06)	99	423K	8B
1400/11/13	17,880	17,590	18,100	17,870	0.0	128	459K	8B
1400/11/12	17,860	17,860	18,240	17,870	0.06	77	459K	8B
1400/11/11	18,480	17,850	18,480	17,860	0.17	122	483K	9B
1400/11/10	17,850	17,400	18,210	17,830	0.06	272	873K	16B
1400/11/09	17,900	17,630	18,240	17,820	0.22	212	629K	11B
1400/11/06	17,620	17,040	18,120	17,780	(0.39)	357	2M	31B
1400/11/05	18,020	17,130	18,020	17,850	(1.0)	208	1M	18B
1400/11/04	17,490	17,220	17,950	18,030	(0.5)	196	553K	10B
1400/11/03	17,800	17,290	18,030	18,120	(0.44)	200	1M	23B
1400/11/02	17,950	17,800	18,430	18,200	(0.11)	130	425K	8B
1400/10/29	17,990	17,340	18,400	18,220	(0.16)	204	555K	10B
1400/10/28	17,760	17,500	18,190	18,250	(0.27)	139	276K	5B
1400/10/27	18,230	17,830	18,520	18,300	(0.05)	91	243K	4B
1400/10/26	17,800	17,800	18,240	18,310	(0.05)	76	167K	3B
1400/10/25	18,000	17,820	18,520	18,320	0.16	678	2M	28B
1400/10/22	17,730	17,730	18,300	18,290	(0.11)	101	311K	6B
1400/10/21	17,750	17,750	18,330	18,310	(0.05)	133	209K	4B
1400/10/20	17,570	17,570	18,190	18,320	(0.27)	109	572K	10B
1400/10/19	18,000	17,640	18,430	18,370	(0.43)	221	618K	11B
1400/10/18	18,150	17,980	18,690	18,450	(0.27)	268	1M	19B
1400/10/15	18,510	18,030	18,970	18,500	0.0	195	938K	17B
1400/10/14	18,560	18,000	18,560	18,500	(0.38)	206	1M	19B
1400/10/13	18,260	18,200	18,790	18,570	0.0	139	391K	7B
1400/10/12	18,010	18,000	18,790	18,570	(0.27)	364	1M	24B
1400/10/11	18,600	18,260	19,050	18,620	(0.21)	248	1M	19B
1400/10/08	19,000	18,400	19,400	18,660	0.38	527	2M	34B
1400/10/07	18,240	18,240	19,360	18,590	0.81	292	948K	18B
1400/10/06	18,060	18,060	18,950	18,440	0.27	146	769K	14B
1400/10/05	18,000	17,810	18,820	18,390	0.11	312	734K	14B
1400/10/04	18,600	18,160	18,600	18,370	0.0	444	1M	20B
1400/10/01	18,720	18,270	18,720	18,370	1.38	676	4M	65B
1400/09/30	18,770	17,860	18,770	18,120	1.12	619	5M	83B
1400/09/29	17,560	17,560	18,000	17,920	(0.17)	271	2M	33B
1400/09/28	17,710	17,510	18,200	17,950	(0.66)	202	2M	28B
1400/09/27	17,620	17,560	18,350	18,070	(0.82)	348	3M	61B
1400/09/24	18,380	17,580	18,380	18,220	(0.87)	328	1M	22B
1400/09/23	18,090	17,950	18,490	18,380	(2.29)	414	3M	48B
1400/09/22	18,290	18,130	19,190	18,810	(0.16)	318	1M	21B
1400/09/21	18,640	18,280	19,190	18,840	(0.84)	281	2M	28B
1400/09/20	18,710	18,550	19,210	19,000	(0.21)	260	751K	14B
1400/09/17	19,020	19,020	19,640	19,040	0.26	359	1M	24B
1400/09/16	18,950	18,950	19,500	18,990	(4.76)	1,020	7M	125B
1400/09/15	19,610	19,610	19,950	19,940	(3.39)	415	3M	59B
1400/09/14	20,000	19,950	20,770	20,640	(1.71)	428	2M	34B
1400/09/13	20,800	20,520	21,080	21,000	(2.73)	297	2M	51B
1400/09/10	21,300	20,910	21,680	21,590	(1.28)	281	1M	31B
1400/09/09	21,210	21,210	21,830	21,870	(0.27)	176	518K	11B
1400/09/08	21,510	21,510	21,960	21,930	(0.14)	109	533K	12B
1400/09/07	21,410	21,350	22,190	21,960	(0.36)	304	2M	44B
1400/09/06	21,410	21,410	22,000	22,040	(1.25)	303	2M	47B
1400/09/03	21,900	21,830	22,260	22,320	(0.27)	193	686K	15B
1400/09/02	22,160	21,800	22,950	22,380	(0.31)	280	761K	17B
1400/09/01	22,000	22,000	22,990	22,450	1.31	548	3M	72B
1400/08/30	21,410	21,300	22,200	22,160	(0.36)	247	806K	18B
1400/08/29	21,760	21,250	22,000	22,240	(0.49)	312	637K	14B
1400/08/26	21,350	21,350	23,190	22,350	0.77	422	2M	41B
1400/08/25	21,220	21,220	21,730	22,180	(0.67)	366	732K	16B
1400/08/24	21,610	21,610	22,120	22,330	(0.13)	181	258K	6B
1400/08/23	21,700	21,510	22,750	22,360	(0.58)	388	2M	35B
1400/08/22	23,240	21,800	23,410	22,490	0.85	732	3M	57B
1400/08/19	22,370	21,600	22,820	22,300	2.58	530	4M	81B
1400/08/18	22,180	21,000	22,180	21,740	0.18	304	930K	20B
1400/08/17	21,930	21,210	21,960	21,700	0.05	216	1M	27B
1400/08/16	22,530	20,820	22,530	21,690	(0.18)	289	815K	18B
1400/08/15	21,900	21,900	22,450	21,730	0.98	373	1M	29B
1400/08/12	20,700	20,700	22,330	21,520	0.84	438	2M	38B
1400/08/11	20,660	20,660	21,550	21,340	(0.09)	214	338K	7B
1400/08/10	20,500	20,420	22,070	21,360	0.47	233	881K	19B
1400/08/09	21,640	20,540	21,700	21,260	(1.67)	364	2M	39B
1400/08/08	21,710	20,990	22,150	21,620	(0.96)	376	2M	38B
1400/08/05	22,490	21,100	22,490	21,830	(0.05)	308	545K	12B
1400/08/04	21,900	21,000	22,150	21,840	0.0	421	1M	28B
1400/08/03	21,850	21,250	22,130	21,840	(1.53)	502	2M	45B
1400/08/01	22,680	21,510	22,950	22,180	(2.03)	587	2M	52B
1400/07/28	22,640	22,200	22,690	22,640	4.77	1,287	7M	163B
1400/07/27	21,000	20,860	22,000	21,610	3.10	570	3M	69B
1400/07/26	20,930	20,600	21,020	20,960	(0.1)	248	562K	12B
1400/07/25	20,750	20,750	21,480	20,980	0.0	373	1M	25B
1400/07/24	20,730	20,730	21,740	20,980	0.91	357	1M	23B
1400/07/21	20,750	20,360	21,000	20,790	(0.1)	266	1M	28B
1400/07/20	20,670	20,250	21,180	20,810	(0.76)	439	3M	53B
1400/07/19	20,750	20,750	21,260	20,970	(0.14)	279	2M	33B
1400/07/18	21,080	20,500	21,080	21,000	(0.05)	239	1M	25B
1400/07/17	21,100	20,750	21,250	21,010	(0.19)	309	2M	32B
1400/07/14	21,600	20,920	21,600	21,050	0.0	230	598K	13B
1400/07/12	21,340	20,830	21,370	21,050	(0.05)	328	777K	16B
1400/07/11	20,950	20,670	21,650	21,060	0.0	343	1M	27B
1400/07/10	21,000	20,940	21,750	21,060	0.86	551	2M	41B
1400/07/07	20,900	20,420	21,510	20,880	(0.43)	582	4M	73B
1400/07/06	21,180	20,720	21,880	20,970	0.33	378	988K	21B
1400/07/04	21,850	20,900	21,850	20,900	0.34	318	849K	18B
1400/07/03	20,600	20,600	21,550	20,830	1.46	531	2M	36B
1400/06/31	20,150	19,810	21,210	20,530	(0.19)	471	2M	38B
1400/06/30	20,690	19,970	21,020	20,570	(2.14)	673	3M	55B
1400/06/29	20,670	20,510	21,620	21,020	(1.87)	787	4M	75B
1400/06/28	21,780	20,560	21,780	21,420	(0.74)	627	2M	36B
1400/06/27	21,930	21,210	21,930	21,580	(0.14)	522	2M	37B
1400/06/24	21,540	21,300	21,990	21,610	0.32	813	4M	77B
1400/06/23	21,890	20,780	21,900	21,540	0.19	573	2M	40B
1400/06/22	22,000	20,520	22,000	21,500	(0.46)	550	1M	28B
1400/06/21	21,900	20,850	22,120	21,600	(0.32)	788	3M	67B
1400/06/20	21,800	21,500	21,980	21,670	(0.6)	568	3M	70B
1400/06/17	21,410	21,410	22,150	21,800	0.18	627	2M	37B
1400/06/16	21,870	21,400	21,960	21,760	(1.05)	660	3M	56B
1400/06/15	21,420	21,410	22,280	21,990	(0.05)	845	5M	107B
1400/06/14	22,160	21,370	22,240	22,000	(0.68)	955	4M	80B
1400/06/13	22,460	21,770	22,460	22,150	(0.23)	1,220	4M	85B
1400/06/10	22,900	22,000	22,900	22,200	0.23	1,292	5M	110B
1400/06/09	21,400	21,370	23,140	22,150	(1.51)	1,398	7M	162B
1400/06/08	22,510	22,420	23,500	22,490	(4.66)	988	8M	184B
1400/06/07	23,690	22,030	23,920	23,590	3.51	2,422	12M	277B
1400/06/06	23,020	22,220	23,020	22,790	3.92	422	4M	81B
1400/06/03	21,970	21,300	22,080	21,930	4.28	1,249	5M	121B
1400/06/02	21,250	20,870	21,270	21,030	3.80	862	3M	73B
1400/06/01	20,000	19,850	21,180	20,260	(3.02)	2,495	11M	225B
1400/05/31	21,300	20,730	21,990	20,890	(4.26)	3,073	13M	266B
1400/05/24	21,660	21,150	22,300	21,820	3.71	1,719	15M	323B
1400/05/16	22,910	22,500	22,920	22,920	4.99	1,877	29M	653B
1400/05/13	21,140	21,140	22,370	21,830	2.44	1,433	8M	184B
1400/05/12	21,500	21,090	21,500	21,310	0.05	1,029	4M	76B
1400/05/11	21,500	21,010	21,500	21,300	0.09	1,102	3M	72B
1400/05/10	21,170	20,620	21,620	21,280	0.61	1,736	5M	105B
1400/05/09	21,150	20,550	21,150	21,150	4.96	2,710	29M	618B
1400/05/06	19,880	19,800	20,460	20,150	0.35	1,774	10M	195B
1400/05/05	20,490	19,500	20,500	20,080	(0.45)	1,838	9M	171B
1400/05/04	20,180	19,750	20,180	20,170	4.94	3,834	57M	1T
1400/04/28	19,220	19,220	19,220	19,220	4.97	168	4M	85B
1400/04/27	18,310	18,310	18,310	18,310	4.99	155	4M	81B
1400/04/26	18,190	18,190	18,190	17,440	0.63	52	580K	11B
1400/04/23	18,000	18,000	18,000	17,330	1.05	57	376K	7B
1400/04/13	43,400	42,040	43,400	42,510	(0.91)	775	3M	121B
1400/04/12	43,940	42,000	44,000	42,900	(0.76)	694	2M	72B
1400/04/09	43,000	42,370	43,860	43,230	3.30	804	2M	68B
1400/04/08	41,320	41,320	42,500	41,850	1.04	485	947K	40B
1400/04/07	42,490	40,650	42,490	41,420	(0.58)	562	906K	37B
1400/04/06	42,300	40,810	42,690	41,660	1.14	621	1M	47B
1400/04/05	41,360	39,970	41,720	41,190	2.67	746	2M	71B
1400/04/02	39,450	38,650	40,440	40,120	4.15	664	2M	76B
1400/04/01	37,450	37,450	39,480	38,520	0.10	264	390K	15B
1400/03/31	37,260	37,260	38,990	38,480	0.03	288	338K	13B
1400/03/30	38,760	37,790	39,500	38,470	(0.36)	457	850K	33B
1400/03/29	38,790	37,530	39,960	38,610	1.45	841	4M	153B
1400/03/26	36,650	36,650	39,000	38,060	2.39	1,108	4M	143B
1400/03/25	38,230	36,900	38,430	37,170	0.11	287	679K	25B
1400/03/24	37,110	36,480	38,140	37,130	2.20	377	1M	42B
1400/03/23	35,650	35,650	36,940	36,330	(0.03)	181	228K	8B
1400/03/22	35,880	35,880	36,300	36,340	(0.08)	130	244K	9B
1400/03/19	35,700	34,750	36,260	36,370	(0.3)	171	252K	9B
1400/03/18	37,620	35,900	37,620	36,480	0.05	341	866K	32B
1400/03/17	36,350	36,020	37,320	36,460	1.11	280	833K	31B
1400/03/12	34,610	34,610	36,440	36,060	(0.11)	216	466K	17B
1400/03/11	34,650	34,650	36,000	36,100	(0.39)	212	370K	13B
1400/03/10	36,410	34,600	36,500	36,240	(0.47)	223	671K	24B
1400/03/09	36,750	35,310	36,890	36,410	3.61	545	2M	84B
1400/03/08	35,200	34,820	35,820	35,140	2.99	256	1M	38B
1400/03/05	34,970	33,920	35,110	34,120	0.68	366	463K	16B
1400/03/04	34,360	34,020	35,100	33,890	0.59	360	364K	13B
1400/03/03	33,720	33,560	34,480	33,690	0.42	367	373K	13B
1400/03/02	32,040	32,040	33,800	33,550	(0.03)	319	1M	44B
1400/03/01	33,600	32,410	34,000	33,560	(1.06)	266	585K	19B
1400/02/29	33,200	33,200	34,180	33,920	(0.06)	209	361K	12B
1400/02/28	33,050	32,830	35,000	33,940	(0.12)	220	331K	11B
1400/02/27	33,670	33,010	33,780	33,980	(0.29)	221	196K	6B
1400/02/26	33,090	33,090	33,810	34,080	(0.2)	196	277K	9B
1400/02/25	32,850	32,850	34,510	34,150	(0.15)	213	209K	7B
1400/02/22	35,280	33,450	35,280	34,200	(0.12)	294	258K	9B
1400/02/21	35,000	33,930	35,000	34,240	0.71	530	2M	58B
1400/02/20	32,940	32,930	34,990	34,000	0.18	557	1M	38B
1400/02/19	33,240	33,240	33,450	33,940	(0.93)	164	547K	18B
1400/02/18	33,800	33,680	34,480	34,260	(1.32)	373	833K	28B
1400/02/15	33,870	33,870	35,000	34,720	(0.2)	306	291K	10B
1400/02/13	35,390	34,650	35,830	34,790	(2.6)	492	2M	56B
1400/02/12	34,930	34,920	36,900	35,720	(0.78)	619	1M	41B
1400/02/11	37,900	35,870	37,900	36,000	(2.62)	520	2M	71B
1400/02/08	38,200	36,440	38,480	36,970	0.08	390	785K	29B
1400/02/07	37,990	35,980	37,990	36,940	(0.4)	508	1M	50B
1400/02/06	36,430	36,420	37,200	37,090	(1.2)	397	802K	29B
1400/02/05	37,160	37,160	39,990	37,540	(1.98)	356	1M	47B
1400/02/04	37,610	37,610	38,400	38,300	(1.21)	198	720K	27B
1400/02/01	39,000	38,500	39,660	38,770	(2.32)	373	1M	52B
1400/01/31	39,000	38,950	40,050	39,690	(0.1)	321	687K	27B
1400/01/30	39,180	39,180	39,790	39,730	(0.6)	226	528K	21B
1400/01/29	39,380	39,380	39,760	39,970	(0.52)	110	468K	18B
1400/01/28	39,750	39,740	39,760	40,180	(0.91)	285	797K	32B
1400/01/25	40,060	39,890	41,000	40,550	(0.34)	344	353K	14B
1400/01/24	40,600	39,880	41,700	40,690	0.0	446	714K	29B
1400/01/23	40,170	40,170	40,980	40,690	(0.71)	344	649K	26B
1400/01/22	40,390	40,390	40,680	40,980	(0.56)	137	478K	19B
1400/01/21	40,830	40,820	41,170	41,210	(1.06)	253	920K	38B
1400/01/18	41,150	41,110	41,470	41,650	(0.69)	211	619K	25B
1400/01/17	41,380	41,380	42,800	41,940	(0.66)	307	604K	25B
1400/01/16	41,470	41,450	42,870	42,220	(0.14)	330	259K	11B
1400/01/15	41,780	41,780	43,100	42,280	(0.82)	515	933K	39B
1400/01/14	42,450	42,140	42,990	42,630	(0.86)	289	765K	32B
1400/01/11	42,320	42,300	43,080	43,000	(0.37)	418	439K	19B
1400/01/10	43,000	42,410	43,270	43,160	(0.25)	360	265K	11B
1400/01/08	44,600	42,670	44,600	43,270	(0.62)	515	647K	28B
1400/01/07	42,630	42,610	45,430	43,540	0.16	607	881K	38B
1399/12/27	43,700	42,650	44,640	43,470	0.91	1,134	3M	146B
1399/12/26	41,710	41,600	43,150	43,080	5.82	1,294	4M	188B
1399/12/25	39,400	39,320	41,600	40,710	1.72	687	1M	52B
1399/12/24	40,240	39,800	40,500	40,020	0.43	604	1M	52B
1399/12/23	39,350	39,350	40,200	39,850	(0.2)	665	967K	38B
1399/12/20	40,260	39,440	40,340	39,930	(0.15)	334	785K	31B
1399/12/19	40,200	39,300	40,800	39,990	(0.07)	822	2M	78B
1399/12/18	39,700	39,700	40,500	40,020	1.09	646	2M	76B
1399/12/17	39,320	39,280	40,000	39,590	(1.22)	547	1M	46B
1399/12/16	39,850	39,820	40,280	40,080	(1.35)	521	1M	49B
1399/12/13	40,290	40,290	41,100	40,630	(1.17)	318	1M	53B
1399/12/12	41,390	40,960	41,900	41,110	(1.63)	635	2M	66B
1399/12/11	41,340	41,340	42,170	41,790	(0.92)	392	876K	36B
1399/12/10	41,660	41,660	41,660	42,180	(0.78)	193	677K	28B
1399/12/09	42,170	42,170	42,170	42,510	(1.21)	198	1M	44B
1399/12/06	42,990	42,990	43,850	43,030	(1.89)	788	3M	118B
1399/12/05	43,400	43,400	43,400	43,860	(0.95)	158	830K	36B
1399/12/04	43,610	43,610	43,700	44,280	(0.47)	130	420K	18B
1399/12/03	43,880	43,880	44,500	44,490	(0.63)	237	560K	25B
1399/12/02	44,550	44,110	44,670	44,770	(0.53)	535	524K	23B
1399/11/29	45,820	44,360	45,820	45,010	(0.24)	537	433K	19B
1399/11/28	44,000	43,750	46,440	45,120	1.28	1,034	1M	64B
1399/11/27	44,800	43,890	45,000	44,550	(0.51)	507	814K	36B
1399/11/26	45,560	43,930	45,580	44,780	0.04	544	737K	33B
1399/11/25	45,990	44,340	46,120	44,760	0.95	896	1M	49B
1399/11/21	45,360	43,410	45,360	44,340	(0.45)	569	897K	40B
1399/11/20	44,530	43,050	46,450	44,540	(0.78)	687	702K	31B
1399/11/19	45,520	43,440	46,520	44,890	0.29	671	818K	37B
1399/11/18	45,530	43,390	45,770	44,760	(1.69)	617	1M	49B
1399/11/15	46,700	44,650	47,470	45,530	(3.11)	752	1M	59B
1399/11/14	48,590	45,240	48,590	46,990	(1.26)	768	2M	95B
1399/11/13	48,150	45,720	48,150	47,590	0.34	787	1M	53B
1399/11/12	49,100	46,590	49,100	47,430	(1.29)	863	1M	70B
1399/11/11	49,000	47,010	49,500	48,050	0.67	1,110	1M	68B
1399/11/08	45,670	45,670	49,000	47,730	(0.46)	1,010	3M	131B
1399/11/07	50,200	47,850	50,200	47,950	(4.79)	949	2M	119B
1399/11/06	47,470	47,470	52,300	50,360	0.94	1,297	3M	149B
1399/11/05	53,800	49,100	53,800	49,890	(3.46)	1,184	3M	138B
1399/11/04	51,700	50,000	51,780	51,680	4.79	943	2M	129B
1399/11/01	47,740	47,710	49,490	49,320	4.62	802	2M	96B
1399/10/30	45,150	45,150	48,700	47,140	0.68	791	850K	40B
1399/10/29	46,800	46,800	49,000	46,820	(4.95)	738	2M	106B
1399/10/27	51,920	49,220	51,920	49,260	(4.92)	610	3M	124B
1399/10/24	53,420	49,010	53,420	51,810	1.79	1,151	3M	139B
1399/10/23	52,000	49,610	52,000	50,900	(2.38)	814	1M	70B
1399/10/22	53,700	50,520	53,700	52,140	(0.8)	650	623K	32B
1399/10/21	51,050	50,700	53,590	52,560	(0.44)	951	1M	57B
1399/10/20	52,890	51,130	53,400	52,790	(1.77)	847	842K	44B
1399/10/17	53,010	52,120	54,490	53,740	(1.97)	990	830K	44B
1399/10/16	54,000	53,000	56,500	54,820	(0.36)	835	916K	50B
1399/10/15	54,900	54,330	56,500	55,020	(0.02)	870	778K	43B
1399/10/14	53,000	53,000	56,900	55,030	0.05	936	701K	39B
1399/10/13	56,900	54,540	57,500	55,000	(4.2)	1,357	2M	127B
1399/10/10	58,010	56,100	61,520	57,410	(2.78)	1,916	3M	194B
1399/10/09	56,600	56,600	60,700	59,050	0.14	2,016	3M	157B
1399/10/08	58,970	58,760	61,840	58,970	(4.66)	1,855	3M	186B
1399/10/07	64,960	60,820	64,960	61,850	(3.39)	1,777	3M	164B
1399/10/06	64,800	62,620	64,980	64,020	3.37	3,427	4M	243B
1399/10/03	62,200	59,750	63,610	61,930	2.11	2,764	4M	230B
1399/10/02	60,910	59,600	61,800	60,650	1.17	1,703	3M	156B
1399/10/01	55,500	55,500	60,880	59,950	3.38	1,791	3M	156B
1399/09/30	60,490	56,910	60,490	57,990	(1.65)	931	1M	64B
1399/09/29	57,000	57,000	60,990	58,960	(0.94)	1,632	3M	202B
1399/09/26	58,950	56,300	58,950	59,520	(0.42)	325	389K	23B
1399/09/22	60,880	58,510	61,000	59,770	0.29	1,155	1M	74B
1399/09/19	59,000	58,500	60,000	59,600	(0.37)	956	746K	44B
1399/09/18	58,240	58,000	61,990	59,820	(1.64)	1,114	1M	66B
1399/09/17	60,900	59,230	63,220	60,820	(2.44)	1,318	2M	95B
1399/09/16	63,200	60,000	63,200	62,340	2.68	1,703	2M	143B
1399/09/15	60,000	56,510	61,090	60,710	4.33	1,430	4M	216B
1399/09/12	57,560	57,010	60,430	58,190	(2.12)	1,457	2M	142B
1399/09/11	60,110	58,910	61,980	59,450	(4.13)	1,703	3M	159B
1399/09/10	64,000	61,000	64,000	62,010	(0.23)	1,490	2M	140B
1399/09/09	60,830	60,000	62,290	62,150	4.75	1,681	4M	237B
1399/09/08	57,000	56,920	60,680	59,330	(0.64)	1,258	1M	80B
1399/09/05	57,510	57,510	60,490	59,710	(1.31)	1,199	1M	73B
1399/09/04	62,180	57,250	62,290	60,500	1.48	1,569	2M	114B
1399/09/03	60,000	58,150	61,300	59,620	1.58	1,328	3M	186B
1399/09/02	54,030	54,030	59,450	58,690	3.66	1,320	3M	157B
1399/09/01	56,230	54,520	57,220	56,620	3.89	1,329	2M	104B
1399/08/28	54,500	52,500	54,770	54,500	4.47	887	2M	134B
1399/08/27	49,120	49,120	52,480	52,170	4.36	1,046	2M	98B
1399/08/26	50,000	49,200	51,080	49,990	0.75	670	1M	73B
1399/08/25	51,000	48,500	51,040	49,620	(0.02)	659	1M	51B
1399/08/24	49,000	48,700	50,700	49,630	2.01	888	1M	56B
1399/08/21	48,800	46,850	50,000	48,650	(0.49)	871	1M	58B
1399/08/20	49,700	47,850	50,350	48,890	(2.92)	1,132	1M	72B
1399/08/19	51,880	46,940	51,880	50,360	1.92	1,391	2M	117B
1399/08/18	46,630	46,630	51,530	49,410	0.67	977	3M	150B
1399/08/17	47,070	47,070	47,070	49,080	(0.93)	168	326K	15B
1399/08/14	51,000	48,760	51,520	49,540	0.51	571	652K	33B
1399/08/12	47,110	47,110	50,400	49,290	(0.4)	430	419K	20B
1399/08/11	49,920	47,510	50,370	49,490	(0.68)	558	988K	49B
1399/08/10	49,800	48,000	49,900	49,830	4.84	818	2M	88B
1399/08/07	48,400	46,000	48,830	47,530	2.19	787	995K	48B
1399/08/06	46,210	44,630	49,310	46,510	(0.98)	836	2M	102B
1399/08/05	46,210	46,210	48,100	46,970	(3.43)	727	1M	65B
1399/08/03	49,200	48,450	51,000	48,640	(4.61)	634	2M	80B
1399/07/30	53,390	49,110	53,390	50,990	(0.23)	803	1M	58B
1399/07/29	50,880	50,880	52,700	51,110	(4.56)	681	2M	83B
1399/07/28	53,250	53,170	53,890	53,550	(4.31)	869	1M	80B
1399/07/27	58,490	55,860	58,500	55,960	(4.83)	861	2M	117B
1399/07/23	57,600	57,170	63,100	58,800	(2.28)	967	1M	67B
1399/07/22	60,320	59,000	62,900	60,170	(0.25)	793	724K	43B
1399/07/21	59,500	59,490	64,000	60,320	(3.67)	1,499	2M	131B
1399/07/20	60,000	58,500	63,820	62,620	3.01	2,099	5M	283B
1399/07/19	62,600	57,840	62,600	60,790	(0.15)	2,146	4M	223B
1399/07/16	60,880	60,880	60,880	60,880	4.98	405	4M	239B
1399/07/15	57,620	56,000	58,010	57,990	4.96	1,208	4M	232B
1399/07/14	52,950	52,300	57,000	55,250	0.67	1,106	4M	194B
1399/07/13	56,000	52,870	56,000	54,880	(1.33)	820	770K	42B
1399/07/12	53,250	53,250	57,240	55,620	1.91	1,073	1M	75B
1399/07/09	55,980	53,000	56,560	54,580	1.32	977	1M	67B
1399/07/08	52,530	52,530	57,500	53,870	(2.53)	1,131	2M	90B
1399/07/07	55,270	55,270	55,380	55,270	(4.99)	682	2M	118B
1399/07/06	57,260	57,260	58,540	58,170	(3.48)	537	1M	64B
1399/07/05	63,800	58,930	64,920	60,270	(2.84)	1,816	3M	151B
1399/07/02	61,000	59,500	62,170	62,030	4.76	1,788	3M	192B
1399/07/01	59,580	55,550	60,040	59,210	3.53	1,580	2M	127B
1399/06/31	55,410	55,410	59,070	57,190	(1.46)	1,070	2M	97B
1399/06/30	57,970	55,060	60,500	58,040	0.16	2,128	2M	105B
1399/06/29	58,010	55,920	58,010	57,950	4.89	1,717	5M	319B
1399/06/26	55,920	55,920	55,920	55,250	3.74	405	1M	73B
1399/06/25	54,070	54,060	54,070	53,260	3.42	451	1M	64B
1399/06/24	50,000	49,000	52,250	51,500	3.48	1,008	2M	108B
1399/06/23	51,000	49,000	51,000	49,770	(1.62)	1,039	1M	70B
1399/06/22	51,090	49,860	51,090	50,590	3.97	1,266	2M	93B
1399/06/19	46,670	46,670	51,360	48,660	(0.94)	1,421	2M	88B
1399/06/18	49,120	49,120	49,120	49,120	(4.99)	426	2M	85B
1399/06/17	51,290	51,290	51,980	51,700	(4.22)	500	1M	76B
1399/06/16	56,900	51,600	56,900	53,980	(0.42)	1,527	2M	89B
1399/06/15	55,260	52,630	55,260	54,210	3.00	1,498	1M	78B
1399/06/12	51,500	51,060	56,280	52,630	(1.81)	1,171	2M	98B
1399/06/11	55,260	52,500	55,260	53,600	(2.85)	1,352	1M	73B
1399/06/10	55,260	52,650	55,260	55,170	4.83	2,643	9M	513B
1399/06/05	53,380	53,380	53,380	52,630	3.52	166	1M	66B
1399/06/04	51,480	51,000	51,500	50,840	3.65	450	1M	66B
1399/06/03	51,200	48,450	52,970	49,050	(3.82)	2,109	6M	303B
1399/06/02	54,900	50,910	54,900	51,000	(4.82)	1,609	16M	800B
1399/06/01	55,840	51,500	55,840	53,580	0.73	1,724	3M	157B
1399/05/29	56,370	52,920	56,370	53,190	(4.51)	1,782	3M	154B
1399/05/28	55,700	55,500	55,700	55,700	5.00	2,614	13M	700B
1399/05/27	49,010	49,010	53,590	53,050	3.94	2,097	7M	372B
1399/05/26	52,100	50,850	53,520	51,040	(4.63)	1,119	4M	195B
1399/05/25	53,710	53,440	56,000	53,520	(4.85)	1,041	2M	124B
1399/05/22	57,850	54,940	60,550	56,250	(2.73)	1,929	3M	172B
1399/05/21	58,200	57,660	60,000	57,830	(4.71)	1,616	4M	210B
1399/05/20	63,290	60,660	63,290	60,690	(4.95)	2,880	7M	425B
1399/05/19	66,790	63,460	66,790	63,850	0.61	851	2M	109B
1399/05/13	68,020	65,850	69,790	67,160	(3.1)	3,134	4M	279B
1399/05/12	69,840	66,900	69,840	69,310	4.19	3,645	5M	315B
1399/05/11	66,300	65,330	66,630	66,520	4.82	3,228	6M	423B
1399/05/08	63,050	62,890	65,950	63,460	(4.14)	3,311	5M	303B
1399/05/07	65,100	64,410	68,400	66,200	0.30	1,489	1M	66B
1399/05/06	65,000	64,550	68,000	66,000	(2.5)	1,830	2M	132B
1399/05/05	71,960	66,750	71,960	67,690	(3.66)	1,730	2M	107B
1399/05/04	70,290	68,000	71,290	70,260	3.48	2,049	3M	203B
1399/05/01	67,650	67,540	69,600	67,900	(4.49)	1,540	2M	162B
1399/04/31	70,520	69,070	72,480	71,090	(2.21)	2,091	5M	330B
1399/04/30	70,990	70,000	73,260	72,700	4.18	3,527	6M	464B
1399/04/29	69,800	67,990	69,800	69,780	4.96	2,569	7M	477B
1399/04/28	66,490	64,500	66,490	66,480	4.97	2,029	4M	266B
1399/04/25	60,750	60,750	65,000	63,330	(0.95)	2,282	3M	205B
1399/04/24	63,410	63,320	67,500	63,940	(4.07)	1,864	2M	127B
1399/04/23	68,000	66,050	69,550	66,650	(4.13)	2,056	3M	202B
1399/04/22	68,310	67,860	70,500	69,520	2.81	2,057	3M	189B
1399/04/21	67,260	67,260	69,000	67,620	(4.48)	1,759	3M	175B
1399/04/18	70,650	70,640	72,580	70,790	(4.79)	2,158	3M	228B
1399/04/17	78,000	72,580	78,000	74,350	(2.67)	2,517	3M	204B
1399/04/16	76,800	73,410	77,310	76,390	3.75	3,522	5M	367B
1399/04/15	73,990	71,800	75,980	73,630	(0.39)	2,545	2M	147B
1399/04/14	75,800	71,000	75,800	73,920	1.43	2,653	5M	334B
1399/04/11	72,900	71,340	72,920	72,880	4.94	2,152	4M	319B
1399/04/10	67,500	67,110	69,530	69,450	4.88	1,873	4M	279B
1399/04/09	66,050	65,850	68,000	66,220	(4.46)	2,201	2M	158B
1399/04/08	73,300	68,820	73,300	69,310	(4.32)	2,025	3M	186B
1399/04/07	73,330	70,200	73,330	72,440	3.71	1,400	2M	170B
1399/04/04	69,300	67,630	72,000	69,850	0.53	1,347	1M	81B
1399/04/03	68,200	66,900	69,890	69,480	4.37	4,010	6M	391B
1399/04/02	65,990	63,790	68,990	66,570	0.85	1,939	1M	87B
1399/04/01	68,500	64,960	68,500	66,010	(0.33)	1,797	1M	86B
1399/03/31	65,530	63,010	66,820	66,230	4.07	2,223	4M	263B
1399/03/27	65,000	63,400	65,000	63,640	2.12	1,615	1M	91B
1399/03/26	59,990	59,990	64,280	62,320	1.80	2,232	3M	189B
1399/03/25	61,320	60,310	62,500	61,220	(3.56)	2,056	3M	203B
1399/03/24	61,520	61,520	65,540	63,480	1.69	2,198	2M	141B
1399/03/21	61,111	61,111	64,073	62,425	0.09	1,709	2M	135B
1399/03/20	64,350	61,864	65,400	62,369	(4.22)	1,761	2M	136B
1399/03/19	70,795	64,053	70,795	65,120	(3.42)	2,604	4M	259B
1399/03/18	67,000	64,644	67,545	67,424	4.81	1,838	7M	462B
1399/03/17	61,000	60,594	64,676	64,329	4.44	1,951	5M	307B
1399/03/13	58,701	58,701	61,976	61,597	4.36	2,399	7M	430B
1399/03/12	59,779	56,000	60,050	59,025	3.21	1,798	4M	231B
1399/03/11	59,690	56,706	59,690	57,191	0.73	1,344	2M	99B
1399/03/07	53,900	53,900	58,699	56,774	0.19	1,602	2M	120B
1399/03/06	56,800	56,532	59,386	56,664	(4.64)	949	3M	152B
1399/03/03	59,824	54,128	59,824	59,507	4.44	2,554	11M	683B
1399/02/31	56,976	56,976	56,976	56,976	5.00	289	411K	23B
1399/02/28	55,280	50,960	56,120	54,263	1.16	2,577	5M	253B
1399/02/27	53,657	52,000	54,027	53,642	4.25	3,467	7M	383B
1399/02/24	47,504	47,504	52,267	51,455	3.37	2,292	7M	340B
1399/02/23	52,600	49,758	52,600	49,779	(4.96)	1,476	4M	185B
1399/02/22	54,345	50,000	54,345	52,376	0.98	2,939	6M	320B
1399/02/21	52,458	49,000	52,458	51,866	3.82	3,277	7M	343B
1399/02/20	49,973	47,750	49,974	49,960	4.97	1,633	7M	354B
1399/02/17	47,346	47,346	49,000	47,595	(4.5)	2,530	7M	347B
1399/02/16	50,500	49,463	51,800	49,837	(4.28)	1,551	3M	139B
1399/02/15	51,633	51,633	53,900	52,066	(4.2)	3,942	7M	350B
1399/02/14	54,400	53,000	54,400	54,350	4.90	3,081	5M	295B
1399/02/13	51,810	51,551	51,810	51,810	5.00	1,950	4M	187B
1399/02/10	48,580	46,247	49,736	49,343	4.17	3,258	6M	308B
1399/02/09	49,999	46,233	49,999	47,368	(2.67)	4,094	7M	333B
1399/02/08	48,700	48,000	48,700	48,666	21.25	466	838K	41B
1399/01/31	60,679	58,703	60,679	60,207	4.18	3,958	4M	261B
1399/01/30	57,796	57,605	57,796	57,790	4.99	1,684	3M	158B
1399/01/27	54,500	52,903	56,000	55,044	2.63	1,723	3M	152B
1399/01/26	53,232	53,232	56,300	53,634	(4.28)	1,761	2M	116B
1399/01/25	59,951	55,001	59,951	56,033	(2.23)	1,534	2M	103B
1399/01/24	56,920	56,421	57,896	57,311	3.94	2,437	4M	247B
1399/01/23	54,800	53,957	56,198	55,140	(2.39)	1,640	2M	137B
1399/01/20	58,299	54,500	58,299	56,493	1.15	1,924	1M	83B
1399/01/19	54,000	53,500	57,880	55,850	0.58	1,849	2M	119B
1399/01/18	57,000	54,764	57,988	55,529	(3.67)	2,479	4M	227B
1399/01/17	58,194	56,002	58,194	57,646	4.01	2,043	4M	238B
1399/01/16	55,489	54,142	55,495	55,423	4.86	787	2M	86B
1399/01/11	49,979	49,300	53,943	52,853	2.88	1,938	2M	123B
1399/01/10	51,494	49,252	51,494	51,375	4.76	878	2M	88B
1399/01/09	50,050	50,050	50,050	49,042	2.88	326	669K	33B
1399/01/06	47,667	47,667	47,667	47,667	5.00	452	2M	108B
1399/01/05	45,999	44,870	46,405	45,398	2.72	665	753K	35B
1398/12/28	43,590	42,022	44,339	44,196	4.66	1,045	2M	87B
1398/12/27	43,898	40,961	43,900	42,228	(2.06)	850	1M	63B
1398/12/26	43,222	41,874	43,629	43,116	3.76	1,364	3M	109B
1398/12/25	41,149	41,149	44,878	41,552	(4.07)	1,077	3M	127B
1398/12/24	46,790	42,763	46,790	43,314	(3.77)	809	2M	70B
1398/12/21	44,695	43,137	45,375	45,013	4.16	1,529	2M	75B
1398/12/20	42,165	42,162	45,399	43,215	(2.61)	1,713	2M	91B
1398/12/19	44,349	44,349	44,349	44,374	(4.95)	589	1M	51B
1398/12/17	49,028	44,500	49,028	46,683	(0.02)	1,312	2M	91B
1398/12/14	46,899	45,900	46,918	46,694	4.49	1,605	3M	117B
1398/12/13	44,728	43,900	44,728	44,687	4.90	1,121	2M	81B
1398/12/12	42,590	42,050	42,601	42,599	4.99	797	2M	73B
1398/12/11	40,630	40,072	40,658	40,573	4.78	1,074	3M	125B
1398/12/10	37,185	37,185	40,788	38,722	(1.07)	2,039	4M	172B
1398/12/07	41,900	38,097	41,900	39,142	(2.39)	1,795	3M	113B
1398/12/06	40,240	38,001	40,267	40,102	4.57	1,710	5M	202B
1398/12/05	38,886	35,184	38,886	38,350	3.55	2,442	7M	250B
1398/12/04	37,038	36,601	37,038	37,035	4.99	577	2M	67B
1398/12/03	32,125	32,125	35,450	35,275	4.48	1,625	7M	235B
1398/11/30	32,600	32,600	34,471	33,762	2.48	844	4M	127B
1398/11/28	32,908	32,500	32,908	32,945	(0.07)	28	17K	544M
1398/11/27	33,000	32,066	33,350	32,967	(0.3)	492	2M	50B
1398/11/26	33,450	32,501	33,450	33,065	0.16	478	1M	37B
1398/11/23	33,190	32,518	33,449	33,013	2.58	529	1M	39B
1398/11/21	32,500	32,001	32,678	32,182	(0.44)	980	2M	50B
1398/11/20	33,000	32,000	33,000	32,325	(1.76)	530	1M	36B
1398/11/19	33,400	32,780	33,400	32,904	1.27	634	2M	74B
1398/11/16	33,000	32,060	33,000	32,492	0.27	525	767K	25B
1398/11/15	32,869	31,900	32,915	32,406	0.06	700	2M	58B
1398/11/14	31,996	31,500	32,869	32,387	3.46	999	2M	72B
1398/11/13	31,790	29,802	31,790	31,304	0.29	725	1M	46B
1398/11/12	31,038	30,800	31,914	31,215	2.04	931	2M	72B
1398/11/08	30,825	30,000	31,000	30,590	3.48	911	2M	61B
1398/11/07	29,490	29,000	30,300	29,560	0.68	691	3M	99B
1398/11/06	29,984	28,969	29,984	29,360	2.69	2,216	4M	130B
1398/11/05	28,387	27,383	28,752	28,591	4.41	2,136	7M	203B
1398/11/02	26,500	26,300	27,552	27,383	4.36	1,044	6M	158B
1398/11/01	27,400	26,080	27,400	26,240	(2.98)	1,443	8M	203B
1398/10/30	27,900	26,902	27,900	27,045	(1.25)	413	842K	23B
1398/10/29	27,100	26,750	27,900	27,386	(0.05)	427	1M	40B
1398/10/28	26,888	26,504	27,526	27,401	4.52	1,410	7M	182B
1398/10/25	26,649	25,591	26,649	26,216	0.0	417	1M	27B
1398/10/24	26,000	25,999	26,800	26,217	1.13	718	3M	88B
1398/10/23	25,990	25,400	26,054	25,925	4.48	855	7M	193B
1398/10/22	24,814	24,814	24,814	24,814	5.00	112	2M	56B
1398/10/21	23,633	23,633	23,633	23,633	2.00	38	615K	15B
1398/10/18	23,170	23,170	23,355	23,170	(2.0)	511	8M	187B
1398/10/17	24,587	23,356	24,956	23,642	(3.84)	745	3M	61B
1398/10/15	24,177	24,177	24,999	24,585	1.00	669	2M	37B
1398/10/14	24,175	24,175	26,719	24,342	(4.34)	1,562	12M	297B
1398/10/11	24,840	24,840	25,697	25,447	1.00	583	3M	79B
1398/10/10	26,300	24,808	26,300	25,195	(0.96)	452	795K	20B
1398/10/09	25,690	24,611	25,829	25,439	(0.98)	2,005	3M	70B
1398/10/08	26,440	25,100	26,440	25,690	(0.36)	842	3M	85B
1398/10/07	24,018	24,018	25,954	25,783	4.30	1,172	7M	168B
1398/10/04	24,425	24,000	25,000	24,719	1.61	481	4M	107B
1398/10/03	23,670	23,190	24,680	24,327	0.55	488	2M	52B
1398/10/02	24,514	23,242	24,950	24,195	0.92	986	2M	41B
1398/10/01	23,900	23,730	24,590	23,974	0.18	455	1M	27B
1398/09/30	24,010	23,811	24,298	23,930	(0.85)	1,019	1M	27B
1398/09/27	24,299	23,869	24,299	24,136	(0.3)	523	2M	41B
1398/09/26	24,999	23,571	24,999	24,208	0.0	810	1M	33B
1398/09/25	23,499	23,010	24,357	24,207	4.35	2,131	9M	230B
1398/09/24	22,778	22,778	23,540	23,198	0.88	592	3M	76B
1398/09/23	22,791	22,791	23,389	22,996	(0.55)	486	995K	23B
1398/09/20	22,859	22,400	23,540	23,124	0.98	548	3M	58B
1398/09/19	22,787	22,420	23,397	22,899	2.12	706	2M	53B
1398/09/18	22,581	22,310	22,690	22,424	0.26	982	5M	102B
1398/09/17	22,520	22,000	22,799	22,365	(0.41)	632	2M	36B
1398/09/16	23,099	21,990	23,099	22,457	(0.22)	630	2M	38B
1398/09/13	23,049	22,030	23,049	22,507	(1.35)	658	1M	27B
1398/09/12	22,400	22,300	23,500	22,815	(1.97)	918	2M	55B
1398/09/11	23,401	22,635	23,973	23,273	(1.88)	1,150	3M	68B
1398/09/10	23,600	22,999	23,974	23,720	3.87	1,583	5M	116B
1398/09/09	22,220	21,555	23,010	22,836	4.20	1,305	4M	100B
1398/09/06	21,379	21,010	22,063	21,915	4.29	1,034	5M	115B
1398/09/05	21,495	20,750	21,495	21,013	1.41	616	2M	47B
1398/09/04	20,099	19,986	21,002	20,721	3.59	849	4M	89B
1398/09/03	20,150	19,981	20,150	20,002	(0.48)	334	994K	20B
1398/09/02	20,369	19,951	20,369	20,099	(0.09)	321	1M	30B
1398/08/29	20,100	19,988	20,496	20,117	(0.48)	397	2M	37B
1398/08/28	20,279	19,810	20,501	20,214	0.92	252	650K	13B
1398/08/27	19,551	19,551	20,124	20,029	0.86	379	3M	53B
1398/08/26	19,750	19,310	20,200	19,859	(1.56)	370	2M	45B
1398/08/25	20,333	20,105	20,498	20,174	0.44	449	2M	50B
1398/08/22	20,015	20,015	20,285	20,086	(0.51)	415	1M	22B
1398/08/21	20,100	20,002	20,349	20,189	0.96	472	3M	68B
1398/08/20	20,243	19,900	20,519	19,998	(0.56)	482	3M	52B
1398/08/19	20,207	19,926	20,800	20,110	(2.78)	661	3M	52B
1398/08/18	20,749	20,172	21,000	20,684	1.60	446	2M	31B
1398/08/14	20,200	19,900	21,190	20,359	0.56	468	1M	29B
1398/08/13	20,734	20,000	20,990	20,246	(3.57)	508	2M	32B
1398/08/12	21,245	20,007	21,398	20,995	1.48	610	1M	25B
1398/08/11	21,587	20,000	21,587	20,689	(0.34)	882	3M	58B
1398/08/08	20,678	20,040	20,834	20,759	4.62	1,132	4M	77B
1398/08/06	19,675	19,180	19,997	19,842	4.18	541	1M	28B
1398/08/04	20,100	18,759	20,100	19,045	(3.55)	678	3M	48B
1398/08/01	20,150	19,350	20,360	19,746	1.52	957	3M	67B
1398/07/30	19,490	19,000	19,491	19,450	4.78	1,197	10M	186B
1398/07/29	17,601	17,505	18,837	18,563	3.47	843	4M	71B
1398/07/28	18,606	17,752	19,054	17,940	(3.97)	877	6M	111B
1398/07/24	18,250	18,250	19,000	18,681	(1.38)	598	2M	34B
1398/07/23	19,464	18,897	20,261	18,942	(4.77)	698	9M	176B
1398/07/22	20,380	19,770	20,380	19,891	(4.42)	953	5M	99B
1398/07/21	21,796	20,129	21,796	20,810	(1.68)	646	2M	40B
1398/07/20	21,800	20,700	21,900	21,165	1.35	1,173	3M	59B
1398/07/17	19,400	19,400	21,078	20,884	4.03	1,436	10M	213B
1398/07/16	20,300	19,910	21,000	20,075	(4.21)	1,274	11M	211B
1398/07/15	20,844	20,671	22,000	20,957	(3.68)	1,754	12M	259B
1398/07/14	21,990	21,750	22,190	21,758	(4.96)	956	6M	141B
1398/07/13	23,300	21,452	23,676	22,894	1.53	2,844	8M	176B
1398/07/10	21,980	21,700	22,759	22,549	4.03	1,402	8M	184B
1398/07/09	21,678	21,200	21,678	21,676	4.99	2,125	27M	594B
1398/07/08	20,646	20,646	20,646	20,646	5.00	268	3M	59B
1398/07/07	19,690	18,999	20,170	19,663	1.56	1,164	7M	147B
1398/07/06	18,620	18,620	19,482	19,361	4.34	1,459	6M	121B
1398/07/03	18,550	18,265	18,700	18,555	0.98	494	1M	23B
1398/07/02	18,899	18,038	18,899	18,375	(1.32)	603	2M	33B
1398/07/01	18,874	18,410	19,100	18,620	1.38	794	3M	51B
1398/06/31	18,000	18,000	18,634	18,366	2.15	875	2M	42B
1398/06/30	18,000	17,300	18,595	17,979	1.30	774	2M	32B
1398/06/27	18,356	17,550	18,356	17,748	(3.5)	381	1M	25B
1398/06/26	18,640	17,645	19,143	18,392	0.88	596	3M	58B
1398/06/25	17,504	17,504	18,362	18,232	4.25	703	7M	126B
1398/06/24	18,190	17,120	18,190	17,488	(2.95)	1,042	6M	105B
1398/06/23	18,350	17,800	18,499	18,020	0.28	813	4M	73B
1398/06/20	18,299	17,500	18,299	17,969	0.22	853	6M	111B
1398/06/17	18,390	17,556	18,600	17,930	0.61	789	3M	54B
1398/06/16	17,300	17,300	17,873	17,821	4.69	832	5M	98B
1398/06/13	16,860	16,535	17,271	17,022	3.48	501	2M	41B
1398/06/12	16,100	16,010	16,800	16,449	(0.43)	495	2M	34B
1398/06/11	17,399	16,100	17,399	16,520	(0.8)	693	3M	52B
1398/06/10	16,799	16,105	17,065	16,654	2.47	929	3M	56B
1398/06/09	16,100	15,900	16,347	16,253	4.39	1,297	10M	169B
1398/06/06	15,571	15,033	15,571	15,569	4.98	1,572	23M	359B
1398/06/05	14,830	14,830	14,830	14,830	5.00	72	2M	26B
1398/06/04	14,124	14,124	14,124	14,124	5.00	54	1M	21B
1398/05/27	15,500	15,190	15,728	15,452	1.67	573	2M	31B
1398/05/26	15,366	14,991	15,400	15,198	0.14	394	2M	30B
1398/05/23	15,517	15,000	15,517	15,177	0.62	242	738K	11B
1398/05/22	15,689	14,960	15,689	15,083	0.17	283	1M	15B
1398/05/20	15,418	14,961	15,595	15,058	(0.59)	363	3M	44B
1398/05/19	15,400	15,000	15,400	15,147	(1.76)	446	1M	22B
1398/05/16	15,555	15,200	15,555	15,419	(2.72)	356	971K	15B
1398/05/15	16,477	15,555	16,477	15,850	(1.53)	504	2M	28B
1398/05/14	16,040	15,500	16,197	16,097	4.35	2,089	14M	227B
1398/05/13	15,170	15,170	15,426	15,426	5.00	1,057	18M	281B
1398/05/12	14,603	14,559	14,830	14,692	3.01	369	999K	15B
1398/05/09	14,358	14,250	14,450	14,263	0.73	119	290K	4B
1398/05/08	14,390	13,987	14,390	14,160	(0.14)	127	763K	11B
1398/05/07	13,938	13,938	14,375	14,180	1.08	133	448K	6B
1398/05/06	13,908	13,570	14,300	14,029	0.87	239	1M	21B
1398/05/05	14,040	13,726	14,040	13,908	(0.6)	131	364K	5B
1398/05/02	13,750	13,750	14,200	13,992	1.98	335	2M	22B
1398/05/01	13,799	13,580	13,799	13,720	(0.53)	97	369K	5B
1398/04/31	13,699	13,650	13,889	13,793	2.16	1,068	1M	17B
1398/04/30	13,400	13,001	13,699	13,502	3.16	316	2M	22B
1398/04/29	13,122	13,044	13,490	13,089	0.56	116	257K	3B
1398/04/26	12,990	12,688	13,296	13,016	(0.05)	137	1M	13B
1398/04/25	13,540	12,993	13,630	13,023	(4.77)	343	5M	59B
1398/04/24	13,900	13,510	13,900	13,676	0.16	237	2M	23B
1398/04/23	13,995	13,600	13,995	13,654	0.54	207	2M	21B
1398/04/22	13,600	13,405	13,800	13,580	(0.85)	288	1M	16B
1398/04/19	13,970	13,500	13,970	13,696	(1.67)	303	808K	11B
1398/04/18	13,599	13,500	14,072	13,928	3.92	733	4M	62B
1398/04/17	13,019	12,630	13,406	13,402	4.97	996	26M	345B
1398/04/16	12,360	12,360	12,899	12,768	3.93	780	3M	35B
1398/04/15	12,500	12,010	12,500	12,285	(1.27)	143	588K	7B
1398/04/12	12,492	12,203	12,568	12,443	2.95	344	1M	13B
1398/04/11	11,800	11,800	12,345	12,087	2.80	330	4M	43B
1398/04/10	11,650	11,530	12,001	11,758	(0.68)	382	3M	34B
1398/04/09	11,821	11,600	11,990	11,838	0.31	160	609K	7B
1398/04/05	11,910	11,675	12,150	11,802	(0.82)	207	1M	13B
1398/04/04	12,209	11,760	12,209	11,899	(1.89)	215	2M	20B
1398/04/03	11,651	11,651	12,300	12,128	2.91	293	1M	16B
1398/04/02	11,345	11,345	11,889	11,785	(0.28)	169	638K	8B
1398/04/01	11,350	11,345	11,500	11,818	(1.03)	130	193K	2B
1398/03/29	11,750	11,670	12,090	11,941	(0.56)	91	277K	3B
1398/03/28	12,490	11,433	12,490	12,008	(0.22)	187	479K	6B
1398/03/27	11,550	11,550	12,406	12,034	0.52	549	2M	27B
1398/03/26	12,077	11,665	12,400	11,972	(1.45)	381	2M	27B
1398/03/25	12,700	12,000	12,700	12,148	(2.89)	253	678K	8B
1398/03/22	12,661	12,200	12,955	12,510	(1.62)	402	2M	29B
1398/03/21	12,850	12,501	12,850	12,716	(1.3)	376	3M	33B
1398/03/20	13,490	12,700	13,490	12,883	(2.45)	542	2M	25B
1398/03/19	12,730	12,730	13,500	13,207	0.36	1,057	6M	74B
1398/03/18	13,200	12,801	13,253	13,160	4.26	459	6M	75B
1398/03/13	12,800	12,300	12,900	12,622	2.73	415	3M	42B
1398/03/12	12,220	11,901	12,322	12,286	4.69	457	7M	90B
1398/03/11	11,600	10,901	11,923	11,736	3.35	482	7M	83B
1398/03/08	11,650	10,553	11,650	11,356	2.31	276	2M	27B
1398/03/07	10,943	10,800	11,105	11,100	4.94	558	11M	120B
1398/03/05	10,177	10,177	10,677	10,577	4.01	470	8M	89B
1398/03/04	9,787	9,787	10,251	10,169	2.14	284	3M	35B
1398/03/01	9,800	9,800	10,000	9,956	(0.46)	160	2M	17B
1398/02/31	10,099	9,951	10,099	10,002	0.40	413	6M	56B
1398/02/30	10,078	9,780	10,078	9,962	(0.7)	93	775K	8B
1398/02/29	10,366	9,852	10,366	10,032	(1.04)	129	678K	7B
1398/02/28	10,000	10,000	10,300	10,137	0.82	183	1M	12B
1398/02/25	10,060	9,937	10,400	10,055	0.54	212	2M	19B
1398/02/24	9,859	9,859	10,063	10,001	4.35	231	2M	21B
1398/02/23	9,550	9,411	9,810	9,584	2.07	176	1M	12B
1398/02/22	9,477	9,181	9,914	9,390	(0.55)	209	2M	16B
1398/02/21	9,268	9,101	9,508	9,442	4.26	401	5M	44B
1398/02/18	8,490	8,490	9,135	9,056	4.09	237	2M	18B
1398/02/17	9,100	8,402	9,100	8,700	(0.9)	238	4M	31B
1398/02/16	9,160	8,623	9,300	8,779	(3.26)	362	5M	40B
1398/02/15	9,000	9,000	9,300	9,075	0.0	172	3M	25B
1398/02/14	8,902	8,702	9,309	9,075	(0.66)	153	886K	8B
1398/02/11	8,940	8,797	9,299	9,135	3.03	649	2M	20B
1398/02/10	9,150	8,550	9,150	8,866	1.49	467	1M	10B
1398/02/09	8,850	8,425	9,192	8,736	(1.49)	994	2M	22B
1398/02/08	8,520	8,101	8,912	8,868	4.48	364	3M	28B
1398/02/07	8,488	8,450	8,488	8,488	5.00	328	8M	64B
1398/02/04	7,699	7,690	8,107	8,084	4.70	373	8M	63B
1398/02/03	7,420	7,420	7,730	7,721	(0.23)	51	189K	1B
1398/02/02	7,879	7,500	7,888	7,739	0.22	146	4M	27B
1398/01/31	7,610	7,610	7,888	7,722	2.37	317	5M	35B
1398/01/28	7,428	7,360	7,630	7,543	(0.12)	116	821K	6B
1398/01/27	7,770	7,331	7,770	7,552	(2.13)	217	1M	9B
1398/01/26	7,850	7,501	7,850	7,716	1.49	277	1M	9B
1398/01/25	7,664	7,350	7,665	7,603	4.15	668	7M	55B
1398/01/24	7,300	7,300	7,300	7,300	4.99	156	5M	33B
1398/01/21	6,949	6,898	6,953	6,953	5.00	122	3M	18B
1398/01/20	6,639	6,461	6,838	6,622	1.67	350	5M	33B
1398/01/19	6,530	6,450	6,530	6,513	(0.08)	54	265K	2B
1398/01/18	6,549	6,447	6,600	6,518	(0.05)	207	2M	16B
1398/01/17	6,215	6,215	6,600	6,521	0.02	80	524K	3B
1398/01/11	6,630	6,438	6,630	6,520	0.03	38	86K	562M
1398/01/10	6,520	6,400	6,546	6,518	(0.14)	93	240K	2B
1398/01/07	6,600	6,424	6,600	6,527	(0.03)	44	68K	439M
1398/01/06	6,404	6,404	6,677	6,529	(0.03)	57	191K	1B
1398/01/05	6,718	6,451	6,780	6,531	0.54	57	264K	2B
1397/12/28	6,440	6,430	6,673	6,496	1.44	107	431K	3B
1397/12/27	6,430	6,300	6,563	6,404	2.45	181	631K	4B
1397/12/26	6,290	6,290	6,398	6,251	2.06	117	650K	4B
1397/12/25	6,001	6,001	6,294	6,125	1.22	429	11M	65B
1397/12/22	6,072	5,980	6,089	6,051	0.10	148	3M	16B
1397/12/21	6,002	6,002	6,080	6,045	0.78	285	4M	27B
1397/12/20	5,962	5,900	6,075	5,998	0.33	114	2M	12B
1397/12/19	5,956	5,956	6,000	5,978	0.07	48	476K	3B
1397/12/18	5,937	5,937	6,050	5,974	0.07	81	529K	3B
1397/12/15	5,984	5,910	6,000	5,970	0.25	81	704K	4B
1397/12/14	5,867	5,867	5,984	5,955	1.78	211	3M	17B
1397/12/13	5,859	5,810	5,915	5,851	0.03	256	5M	26B
1397/12/12	5,899	5,850	5,913	5,849	0.41	65	417K	2B
1397/12/11	5,840	5,840	5,899	5,825	0.09	41	160K	935M
1397/12/08	5,810	5,800	5,825	5,820	(0.05)	38	203K	1B
1397/12/07	5,914	5,761	5,914	5,823	(0.02)	26	42K	242M
1397/12/06	5,711	5,711	5,900	5,824	0.22	100	1M	8B
1397/12/05	5,803	5,700	5,850	5,811	0.0	32	338K	2B
1397/12/04	5,769	5,670	5,850	5,811	2.16	77	1M	8B
1397/12/01	5,770	5,663	5,770	5,688	0.16	39	282K	2B
1397/11/30	5,673	5,601	5,730	5,679	(0.14)	43	160K	902M
1397/11/29	5,666	5,661	5,780	5,687	(0.02)	28	44K	252M
1397/11/28	5,617	5,617	5,810	5,688	(1.78)	124	2M	10B
1397/11/27	5,736	5,600	5,816	5,791	(0.4)	76	795K	5B
1397/11/24	5,818	5,738	5,879	5,814	(0.07)	58	804K	5B
1397/11/23	5,816	5,816	5,865	5,818	0.03	91	1M	6B
1397/11/21	5,837	5,741	5,890	5,816	(0.12)	28	168K	968M
1397/11/17	5,850	5,735	5,890	5,823	0.02	246	4M	24B
1397/11/16	5,800	5,730	5,850	5,822	(0.36)	45	317K	2B
1397/11/15	5,766	5,766	5,865	5,843	0.05	103	2M	12B
1397/11/14	5,780	5,771	5,855	5,840	(0.26)	54	279K	2B
1397/11/13	5,820	5,762	5,898	5,855	(0.32)	61	292K	2B
1397/11/10	5,900	5,815	5,940	5,874	(0.02)	69	2M	10B
1397/11/09	5,858	5,806	5,970	5,875	0.29	102	2M	14B
1397/11/08	5,899	5,800	5,998	5,858	0.45	299	6M	36B
1397/11/07	5,900	5,710	5,930	5,832	(0.09)	119	1M	6B
1397/11/06	5,780	5,730	5,801	5,837	(0.09)	40	128K	744M
1397/11/03	5,857	5,751	5,858	5,842	(0.03)	60	115K	669M
1397/11/02	5,859	5,750	5,890	5,844	(0.09)	59	218K	1B
1397/11/01	5,930	5,713	5,930	5,849	0.71	103	581K	3B
1397/10/30	5,783	5,770	5,840	5,808	(0.72)	90	925K	5B
1397/10/29	5,838	5,753	5,910	5,850	0.15	107	848K	5B
1397/10/26	6,030	5,751	6,030	5,841	(1.08)	236	2M	14B
1397/10/25	5,930	5,751	6,030	5,905	(0.39)	78	908K	5B
1397/10/24	5,910	5,700	6,150	5,928	0.58	351	5M	27B
1397/10/23	6,063	5,713	6,063	5,894	0.20	93	662K	4B
1397/10/22	5,666	5,666	5,898	5,882	(0.27)	75	246K	1B
1397/10/19	5,920	5,782	5,920	5,898	(0.3)	55	177K	1B
1397/10/18	5,930	5,812	5,960	5,916	(0.1)	71	233K	1B
1397/10/17	5,950	5,828	5,999	5,922	0.44	111	926K	5B
1397/10/16	5,910	5,860	5,991	5,896	0.82	144	622K	4B
1397/10/15	5,900	5,723	5,900	5,848	0.57	110	880K	5B
1397/10/12	5,848	5,731	5,900	5,815	0.41	132	703K	4B
1397/10/11	5,850	5,703	5,900	5,791	0.28	152	760K	4B
1397/10/10	5,781	5,700	5,850	5,775	1.89	190	1M	7B
1397/10/09	5,799	5,600	5,799	5,668	(1.94)	104	2M	9B
1397/10/08	5,850	5,600	5,850	5,780	3.70	152	2M	9B
1397/10/05	5,600	5,402	5,663	5,574	3.32	162	1M	7B
1397/10/04	5,284	5,284	5,400	5,395	(0.39)	126	1M	7B
1397/10/03	5,430	5,300	5,444	5,416	(0.48)	87	1M	7B
1397/10/02	5,410	5,395	5,485	5,442	0.59	120	2M	11B
1397/10/01	5,220	5,211	5,460	5,410	0.07	144	2M	8B
1397/09/28	5,281	5,200	5,550	5,406	0.09	132	1M	6B
1397/09/27	5,469	5,246	5,577	5,401	1.28	143	2M	11B
1397/09/26	5,382	5,201	5,500	5,333	0.23	68	290K	2B
1397/09/25	5,347	5,206	5,399	5,321	(0.11)	79	352K	2B
1397/09/24	5,300	5,281	5,370	5,327	(0.45)	280	1M	7B
1397/09/21	5,354	5,354	5,479	5,351	0.38	98	280K	2B
1397/09/20	5,370	5,352	5,449	5,331	0.41	61	285K	2B
1397/09/19	5,300	5,276	5,370	5,309	0.26	66	310K	2B
1397/09/18	5,340	5,212	5,378	5,295	2.48	131	1M	6B
1397/09/17	5,350	5,215	5,350	5,167	0.66	115	281K	1B
1397/09/14	5,251	5,061	5,299	5,133	(2.36)	218	3M	14B
1397/09/13	5,344	5,112	5,344	5,257	0.13	47	275K	1B
1397/09/12	5,241	5,086	5,369	5,250	0.02	69	233K	1B
1397/09/11	5,041	5,041	5,379	5,249	(0.13)	114	308K	2B
1397/09/10	5,093	5,038	5,250	5,256	(0.89)	117	230K	1B
1397/09/07	5,125	5,090	5,200	5,303	(0.62)	79	199K	1B
1397/09/06	5,159	5,124	5,325	5,336	(0.39)	77	126K	653M
1397/09/05	5,223	5,203	5,242	5,357	(0.3)	52	116K	607M
1397/09/03	5,450	5,222	5,450	5,373	(0.17)	49	94K	497M
1397/08/30	5,448	5,405	5,589	5,382	0.56	102	294K	2B
1397/08/29	5,300	5,300	5,442	5,352	0.11	113	246K	1B
1397/08/28	5,121	5,121	5,350	5,346	(0.26)	107	345K	2B
1397/08/27	5,301	5,216	5,310	5,360	(2.37)	168	574K	3B
1397/08/26	5,449	5,275	5,495	5,490	(1.12)	183	381K	2B
1397/08/23	5,550	5,452	5,550	5,552	(0.13)	81	110K	603M
1397/08/22	5,531	5,490	5,685	5,559	(0.98)	118	706K	4B
1397/08/21	5,450	5,450	5,700	5,614	0.09	294	5M	27B
1397/08/20	5,587	5,462	5,587	5,609	(1.15)	90	523K	3B
1397/08/19	5,850	5,582	5,850	5,674	(0.21)	100	690K	4B
1397/08/15	5,800	5,581	5,800	5,686	0.53	110	612K	3B
1397/08/14	5,600	5,536	5,810	5,656	0.73	132	545K	3B
1397/08/13	5,699	5,527	5,700	5,615	(1.28)	104	842K	5B
1397/08/12	5,502	5,501	5,750	5,688	0.30	105	862K	5B
1397/08/09	5,750	5,461	5,750	5,671	0.07	112	373K	2B
1397/08/07	5,650	5,610	5,797	5,667	0.14	115	677K	4B
1397/08/06	5,525	5,525	5,740	5,659	(0.26)	83	306K	2B
1397/08/05	5,749	5,448	5,750	5,674	(1.03)	104	466K	3B
1397/08/02	5,492	5,492	5,800	5,733	(0.69)	109	248K	1B
1397/08/01	6,125	5,601	6,125	5,773	(1.9)	174	902K	5B
1397/07/30	6,060	5,757	6,060	5,885	(2.23)	261	2M	13B
1397/07/29	6,002	6,002	6,220	6,019	0.84	29	268K	2B
1397/07/28	5,945	5,855	5,980	5,969	4.79	432	5M	27B
1397/07/25	5,736	5,410	5,780	5,696	3.34	289	2M	13B
1397/07/24	5,515	5,410	5,517	5,512	4.89	271	3M	18B
1397/07/23	5,256	5,202	5,256	5,255	4.97	404	4M	21B
1397/07/22	5,008	4,785	5,100	5,006	0.02	29	141K	708M
1397/07/21	5,296	4,973	5,296	5,005	(4.38)	188	2M	8B
1397/07/18	5,526	5,221	5,526	5,234	(4.75)	214	3M	15B
1397/07/17	5,436	5,253	5,527	5,495	4.39	289	3M	15B
1397/07/16	5,499	5,225	5,499	5,264	(4.29)	372	3M	15B
1397/07/15	5,493	5,493	5,799	5,500	(4.88)	271	3M	17B
1397/07/14	5,999	5,437	6,009	5,782	1.03	467	3M	20B
1397/07/11	5,688	5,687	6,199	5,723	(4.39)	693	4M	24B
1397/07/10	6,300	5,955	6,300	5,986	(4.5)	287	4M	27B
1397/07/09	6,589	6,141	6,589	6,268	(3.03)	1,276	12M	72B
1397/07/08	6,550	6,350	6,595	6,464	1.51	2,086	16M	105B
1397/07/07	6,470	6,206	6,590	6,368	(2.51)	1,757	13M	81B
1397/07/04	6,608	6,300	6,608	6,532	3.78	1,212	22M	147B
1397/07/03	6,295	6,295	6,295	6,294	4.97	38	1M	7B
1397/07/02	5,714	5,714	5,999	5,996	10.18	57	2M	10B
1397/07/01	5,450	5,450	5,450	5,442	4.84	27	1M	6B
1397/06/31	5,191	5,191	5,191	5,191	5.00	57	2M	11B
1397/06/27	4,944	4,944	4,944	4,944	4.99	406	19M	94B
1397/06/26	4,709	4,709	4,709	4,709	4.99	57	2M	10B
1397/06/25	4,485	4,485	4,485	4,485	4.99	6	18K	79M
1397/06/19	5,350	5,255	5,395	5,272	1.17	180	606K	3B
1397/06/18	5,191	5,191	5,340	5,211	1.50	207	3M	15B
1397/06/17	5,129	5,000	5,189	5,134	3.89	143	1M	6B
1397/06/14	5,084	4,900	5,084	4,942	(2.79)	78	959K	5B
1397/06/13	5,110	4,931	5,110	5,084	(2.0)	98	496K	2B
1397/06/12	5,150	5,034	5,200	5,188	(2.08)	117	510K	3B
1397/06/11	5,310	5,044	5,400	5,298	(0.21)	114	974K	5B
1397/06/10	5,290	5,250	5,313	5,309	4.92	234	2M	13B
1397/06/07	4,848	4,848	5,093	5,060	4.31	173	2M	11B
1397/06/06	4,910	4,760	4,916	4,851	3.61	110	964K	5B
1397/06/05	4,640	4,640	4,701	4,682	4.56	102	1M	5B
1397/06/04	4,540	4,540	4,645	4,478	0.09	15	32K	148M
1397/06/03	4,597	4,550	4,647	4,474	0.47	49	163K	752M
1397/05/30	4,599	4,502	4,600	4,453	0.38	27	226K	1B
1397/05/29	4,435	4,435	4,618	4,436	0.82	79	319K	1B
1397/05/28	4,372	4,225	4,418	4,400	4.56	137	3M	13B
1397/05/27	4,360	4,203	4,379	4,208	0.14	33	337K	1B
1397/05/24	4,299	4,185	4,299	4,202	0.0	17	47K	198M
1397/05/23	4,173	4,150	4,176	4,202	(0.33)	40	370K	2B
1397/05/22	4,216	4,162	4,221	4,216	(0.17)	18	218K	913M
1397/05/21	4,210	4,202	4,310	4,223	0.0	8	12K	49M
1397/05/20	4,224	4,210	4,400	4,223	0.67	50	196K	854M
1397/05/17	4,199	4,108	4,224	4,195	0.0	14	22K	95M
1397/05/16	4,300	4,062	4,300	4,195	0.0	4	6K	28M
1397/05/15	4,026	4,026	4,161	4,195	(0.8)	75	225K	910M
1397/05/14	4,499	4,166	4,499	4,229	(3.56)	146	973K	4B
1397/05/13	4,202	4,202	4,439	4,385	(0.09)	23	157K	685M
1397/05/10	4,325	4,251	4,480	4,389	(0.39)	59	288K	1B
1397/05/09	4,399	4,313	4,400	4,406	(2.93)	99	806K	4B
1397/05/08	4,403	4,336	4,550	4,539	(0.55)	46	189K	834M
1397/05/07	4,346	4,345	4,600	4,564	(0.07)	14	56K	252M
1397/05/06	4,600	4,379	4,600	4,567	(0.91)	50	234K	1B
1397/05/03	4,601	4,537	4,601	4,609	(3.48)	65	816K	4B
1397/05/02	4,605	4,590	4,605	4,775	(0.65)	25	173K	794M
1397/05/01	4,622	4,600	4,660	4,806	(0.39)	28	110K	507M
1397/04/31	4,650	4,600	4,970	4,825	0.10	70	486K	2B
1397/04/30	4,650	4,650	4,650	4,820	(0.02)	1	9K	42M
1397/04/27	4,610	4,610	4,610	4,821	0.0	2	507	2M
1397/04/26	4,573	4,573	4,950	4,821	0.17	19	128K	624M
1397/04/25	4,561	4,561	5,000	4,813	0.63	87	478K	2B
1397/04/24	4,600	4,600	4,700	4,783	(0.1)	15	53K	247M
1397/04/23	4,600	4,600	4,601	4,788	(0.02)	9	6K	28M
1397/04/20	4,634	4,600	4,750	4,789	(0.87)	54	233K	1B
1397/04/19	4,635	4,632	4,650	4,831	(0.06)	17	20K	94M
1397/04/17	4,835	4,650	4,835	4,834	(0.02)	14	148K	716M
1397/04/16	4,631	4,631	4,890	4,835	0.19	31	205K	999M
1397/04/13	4,651	4,630	4,701	4,826	(0.33)	20	96K	446M
1397/04/12	4,800	4,650	4,800	4,842	(0.23)	17	71K	332M
1397/04/11	4,671	4,671	4,701	4,853	(0.04)	10	15K	68M
1397/04/10	4,715	4,671	4,750	4,855	(0.39)	22	145K	682M
1397/04/09	4,691	4,691	4,750	4,874	(0.33)	22	109K	513M
1397/04/06	4,800	4,722	4,850	4,890	(0.04)	6	13K	62M
1397/04/05	4,800	4,671	4,800	4,892	(0.27)	18	76K	357M
1397/04/04	4,950	4,850	5,098	4,905	0.02	79	851K	4B
1397/04/03	4,850	4,850	4,930	4,904	(0.02)	12	121K	591M
1397/04/02	4,703	4,672	4,970	4,905	0.08	62	426K	2B
1397/03/30	4,725	4,665	4,918	4,901	4.63	123	2M	8B
1397/03/29	4,600	4,600	4,699	4,684	0.02	19	109K	514M
1397/03/28	4,680	4,662	4,770	4,683	0.02	32	165K	773M
1397/03/27	4,800	4,563	4,800	4,682	(0.34)	24	189K	868M
1397/03/23	4,550	4,550	4,700	4,698	(0.17)	17	239K	1B
1397/03/22	4,501	4,501	4,650	4,706	(0.02)	5	15K	71M
1397/03/21	4,555	4,555	4,868	4,707	1.51	93	400K	2B
1397/03/20	4,455	4,421	4,455	4,637	(0.34)	35	84K	372M
1397/03/19	4,445	4,445	4,500	4,653	(0.32)	14	98K	443M
1397/03/13	4,451	4,442	4,451	4,668	(0.15)	28	34K	151M
1397/03/12	4,543	4,460	4,543	4,675	(0.38)	21	110K	493M
1397/03/09	4,600	4,600	4,784	4,693	2.96	11	30K	141M
1397/02/31	4,645	4,600	4,710	4,558	0.71	32	242K	1B
1397/02/30	4,485	4,450	4,649	4,526	0.18	22	252K	1B
1397/02/29	4,600	4,505	4,600	4,518	0.18	18	142K	651M
1397/02/26	4,511	4,485	4,515	4,510	0.22	36	2M	10B
1397/02/25	4,550	4,481	4,600	4,500	(0.77)	109	10M	45B
1397/02/24	4,440	4,435	4,647	4,535	(0.11)	58	2M	10B
1397/02/23	4,429	4,429	4,429	4,540	(0.02)	2	6K	25M
1397/02/22	4,468	4,468	4,468	4,541	0.0	1	1K	6M
1397/02/19	4,500	4,430	4,723	4,541	0.09	26	169K	771M
1397/02/18	4,435	4,421	4,435	4,537	(0.02)	6	9K	40M
1397/02/17	4,430	4,430	4,450	4,538	0.0	5	2K	11M
1397/02/16	4,416	4,416	4,510	4,538	(0.11)	8	47K	206M
1397/02/15	4,450	4,415	4,450	4,543	(0.09)	7	38K	168M
1397/02/11	4,416	4,416	4,430	4,547	(0.24)	7	90K	398M
1397/02/10	4,416	4,416	4,420	4,558	(0.39)	6	134K	591M
1397/02/09	4,415	4,415	4,415	4,576	(0.02)	4	6K	28M
1397/02/08	4,415	4,415	4,416	4,577	(0.17)	9	54K	236M
1397/02/05	4,488	4,488	4,550	4,585	(0.09)	14	64K	287M
1397/02/04	4,415	4,412	4,415	4,589	(0.09)	11	26K	116M
1397/02/03	4,500	4,414	4,500	4,593	(0.35)	12	154K	691M
1397/02/02	4,490	4,410	4,500	4,609	(0.39)	11	108K	478M
1397/02/01	4,429	4,429	4,510	4,627	(0.17)	15	64K	286M
1397/01/29	4,450	4,425	4,450	4,635	(0.47)	10	112K	495M
1397/01/28	4,485	4,451	4,485	4,657	(0.6)	16	141K	628M
1397/01/27	4,467	4,466	4,467	4,685	(0.34)	16	79K	353M
1397/01/26	4,467	4,467	4,467	4,701	(0.02)	5	4K	17M
1397/01/22	4,469	4,469	4,469	4,702	(0.04)	5	9K	39M
1397/01/21	4,485	4,483	4,486	4,704	(0.3)	28	69K	311M
1397/01/20	4,484	4,484	4,484	4,718	(0.04)	10	11K	51M
1397/01/19	4,517	4,506	4,599	4,720	(0.48)	16	139K	631M
1397/01/18	4,560	4,517	4,560	4,743	(0.19)	15	44K	197M
1397/01/15	4,560	4,560	4,560	4,752	0.0	1	712	3M
1397/01/14	4,561	4,560	4,561	4,752	0.0	2	2K	9M
1397/01/08	4,548	4,546	4,550	4,752	(0.69)	17	160K	728M
1397/01/07	4,549	4,549	4,551	4,785	(0.06)	6	14K	62M
1397/01/06	4,556	4,551	4,729	4,788	(0.04)	5	10K	44M
1397/01/05	4,600	4,556	4,600	4,790	(0.1)	15	26K	119M
1396/12/28	4,740	4,566	4,740	4,795	(0.23)	23	53K	243M
1396/12/27	4,745	4,737	4,840	4,806	0.75	102	2M	11B
1396/12/26	4,651	4,570	4,795	4,770	2.21	55	1M	5B
1396/12/23	4,668	4,500	4,745	4,667	2.26	40	823K	4B
1396/12/22	4,400	4,400	4,670	4,564	2.35	61	764K	4B
1396/12/21	4,395	4,350	4,590	4,459	0.93	66	868K	4B
1396/12/20	4,418	4,356	4,540	4,418	0.0	31	2M	8B
1396/12/19	4,350	4,350	4,351	4,418	0.0	2	2K	10M
1396/12/16	4,327	4,327	4,539	4,418	0.0	14	43K	191M
1396/12/15	4,350	4,300	4,594	4,418	0.25	41	346K	2B
1396/12/14	4,283	4,283	4,450	4,407	(0.23)	13	121K	521M
1396/12/13	4,370	4,300	4,520	4,417	(0.16)	44	105K	457M
1396/12/12	4,346	4,300	4,520	4,424	(0.07)	20	67K	292M
1396/12/09	4,362	4,346	4,439	4,427	(0.05)	23	41K	180M
1396/12/08	4,360	4,360	4,490	4,429	0.0	9	19K	84M
1396/12/07	4,537	4,341	4,537	4,429	0.05	17	36K	160M
1396/12/06	4,253	4,253	4,549	4,427	0.11	16	59K	266M
1396/12/05	4,490	4,252	4,656	4,422	(0.29)	86	376K	2B
1396/12/02	4,444	4,378	4,515	4,435	(3.75)	143	1M	6B
1396/11/30	4,502	4,464	4,768	4,608	(0.13)	99	478K	2B
1396/11/29	4,660	4,464	4,800	4,614	(1.79)	75	1M	5B
1396/11/28	4,655	4,651	4,744	4,698	(4.02)	107	950K	4B
1396/11/25	4,800	4,702	4,855	4,895	(1.09)	108	266K	1B
1396/11/24	4,930	4,753	4,930	4,949	(0.46)	59	147K	704M
1396/11/23	4,891	4,891	4,950	4,972	0.0	6	4K	20M
1396/11/21	4,870	4,780	4,900	4,972	(0.46)	59	140K	674M
1396/11/18	4,908	4,908	4,951	4,995	(0.04)	16	42K	207M
1396/11/17	4,850	4,840	4,851	4,997	(0.1)	22	36K	174M
1396/11/16	4,910	4,830	4,930	5,002	(0.44)	67	181K	885M
1396/11/15	4,941	4,910	5,000	5,024	(1.64)	57	541K	3B
1396/11/14	5,020	4,907	5,020	5,108	(0.31)	17	133K	662M
1396/11/11	5,020	4,994	5,029	5,124	(0.08)	34	45K	228M
1396/11/10	5,045	5,019	5,045	5,128	(0.06)	26	38K	189M
1396/11/09	5,050	5,040	5,115	5,131	(0.37)	43	213K	1B
1396/11/08	5,020	5,016	5,125	5,150	(0.04)	18	31K	156M
1396/11/07	5,061	5,061	5,109	5,152	(0.04)	17	34K	173M
1396/11/04	5,155	5,050	5,155	5,154	0.0	5	3K	14M
1396/11/03	5,021	5,014	5,101	5,154	(0.1)	11	72K	365M
1396/11/02	5,005	5,004	5,100	5,159	(0.21)	38	114K	578M
1396/11/01	5,080	5,025	5,176	5,170	(0.08)	40	141K	726M
1396/10/30	5,088	5,080	5,100	5,174	(0.06)	29	42K	214M
1396/10/27	5,155	5,079	5,198	5,177	(0.29)	33	293K	2B
1396/10/26	5,150	5,150	5,230	5,192	0.0	36	355K	2B
1396/10/25	5,150	5,150	5,200	5,192	(0.08)	40	486K	3B
1396/10/24	5,071	5,070	5,188	5,196	(0.06)	16	33K	168M
1396/10/23	5,102	5,100	5,189	5,199	(0.04)	17	33K	170M
1396/10/20	5,199	5,085	5,199	5,201	(0.06)	16	31K	158M
1396/10/19	5,105	5,100	5,114	5,204	(0.12)	29	66K	338M
1396/10/18	5,250	5,151	5,250	5,210	(0.02)	10	26K	133M
1396/10/17	5,135	5,130	5,300	5,211	0.95	44	458K	2B
1396/10/16	5,110	5,100	5,180	5,162	(0.52)	21	352K	2B
1396/10/13	5,230	5,100	5,230	5,189	(0.29)	28	211K	1B
1396/10/12	5,270	5,109	5,296	5,204	(1.14)	58	787K	4B
1396/10/11	5,260	5,260	5,298	5,264	0.06	62	2M	8B
1396/10/10	5,171	5,160	5,250	5,261	(0.44)	67	345K	2B
1396/10/09	5,200	5,100	5,389	5,284	(0.83)	66	413K	2B
1396/10/06	5,325	5,165	5,325	5,328	(0.02)	10	8K	43M
1396/10/05	5,227	5,241	5,390	5,329	1.78	99	1M	6B
1396/10/04	5,146	5,146	5,360	5,236	(0.15)	33	273K	1B
1396/10/03	5,199	5,125	5,450	5,244	0.29	91	2M	11B
1396/10/02	5,230	5,141	5,230	5,229	(0.06)	24	70K	363M
1396/09/29	5,100	5,091	5,378	5,232	2.15	113	968K	5B
1396/09/28	5,102	5,100	5,129	5,122	(0.1)	47	230K	1B
1396/09/27	5,092	5,092	5,200	5,127	0.53	63	833K	4B
1396/09/26	5,091	5,087	5,109	5,100	(0.02)	62	246K	1B
1396/09/25	5,094	5,090	5,095	5,101	0.0	7	14K	74M
1396/09/22	5,158	5,092	5,158	5,101	0.0	53	469K	2B
1396/09/21	5,100	5,083	5,119	5,101	0.0	19	30K	154M
1396/09/20	5,158	5,085	5,158	5,101	0.0	17	40K	206M
1396/09/19	5,100	5,100	5,155	5,101	(0.47)	170	3M	16B
1396/09/18	5,101	5,100	5,120	5,125	(0.02)	9	39K	197M
1396/09/14	5,103	5,100	5,150	5,126	(0.02)	24	69K	351M
1396/09/13	5,200	5,100	5,200	5,127	(0.02)	14	44K	226M
1396/09/12	5,120	5,120	5,200	5,128	0.41	42	385K	2B
1396/09/11	5,099	5,099	5,140	5,107	0.0	21	80K	410M
1396/09/08	5,130	5,120	5,130	5,107	0.0	4	11K	56M
1396/09/07	5,101	5,101	5,130	5,107	0.0	9	18K	91M
1396/09/05	5,100	5,091	5,110	5,107	(0.21)	44	1M	8B
1396/09/04	5,100	5,100	5,150	5,118	0.02	32	1M	5B
1396/09/01	5,091	5,091	5,102	5,117	(0.06)	19	163K	831M
1396/08/30	5,100	5,100	5,150	5,120	(0.06)	20	160K	819M
1396/08/29	5,127	5,091	5,129	5,123	(0.08)	33	642K	3B
1396/08/27	5,102	5,102	5,195	5,127	(0.04)	17	115K	586M
1396/08/24	5,106	5,100	5,195	5,129	0.20	38	493K	3B
1396/08/23	5,106	5,100	5,150	5,119	(0.02)	13	51K	260M
1396/08/22	5,100	5,100	5,196	5,120	(0.02)	12	85K	434M
1396/08/21	5,065	5,065	5,077	5,121	(0.02)	13	13K	68M
1396/08/20	5,197	5,115	5,197	5,122	0.0	36	187K	960M
1396/08/17	5,170	5,110	5,196	5,122	(0.04)	17	267K	1B
1396/08/16	5,112	5,100	5,200	5,124	0.23	37	555K	3B
1396/08/15	5,150	5,110	5,150	5,112	0.0	14	21K	110M
1396/08/14	5,082	5,082	5,148	5,112	0.0	6	2K	11M
1396/08/13	5,072	5,072	5,147	5,112	(0.08)	29	152K	775M
1396/08/10	5,080	5,080	5,185	5,116	(1.29)	57	1M	8B
1396/08/09	5,200	5,051	5,200	5,183	(0.23)	35	155K	790M
1396/08/08	5,102	5,102	5,200	5,195	(0.15)	23	131K	669M
1396/08/07	5,106	5,103	5,150	5,203	(0.19)	44	121K	618M
1396/08/06	5,167	5,167	5,210	5,213	(0.04)	24	56K	289M
1396/08/03	5,175	5,160	5,210	5,215	(0.13)	46	383K	2B
1396/08/02	5,151	5,151	5,200	5,222	(0.04)	17	53K	274M
1396/08/01	5,191	5,172	5,200	5,224	(0.15)	33	234K	1B
1396/07/30	5,171	5,171	5,288	5,232	0.02	75	696K	4B
1396/07/29	5,181	5,181	5,239	5,231	(0.02)	21	245K	1B
1396/07/26	5,175	5,170	5,299	5,232	(0.1)	33	259K	1B
1396/07/25	5,235	5,175	5,244	5,237	(0.29)	37	376K	2B
1396/07/24	5,201	5,200	5,202	5,252	(0.08)	13	85K	442M
1396/07/23	5,171	5,169	5,247	5,256	(0.25)	50	189K	979M
1396/07/22	5,201	5,190	5,293	5,269	(0.06)	13	54K	279M
1396/07/19	5,300	5,199	5,300	5,272	(0.73)	51	447K	2B
1396/07/18	5,250	5,250	5,300	5,311	(0.23)	82	556K	3B
1396/07/17	5,298	5,265	5,300	5,323	(0.13)	20	151K	799M
1396/07/16	5,390	5,264	5,390	5,330	(0.06)	14	56K	294M
1396/07/15	5,284	5,284	5,300	5,333	(0.45)	38	483K	3B
1396/07/12	5,300	5,283	5,301	5,357	(0.3)	21	253K	1B
1396/07/11	5,300	5,289	5,300	5,373	(0.17)	13	125K	664M
1396/07/10	5,320	5,232	5,321	5,382	(0.09)	24	70K	374M
1396/07/05	5,253	5,253	5,380	5,387	(0.24)	29	150K	797M
1396/07/04	5,308	5,250	5,439	5,400	(0.3)	59	145K	769M
1396/07/03	5,450	5,450	5,489	5,416	0.0	10	13K	70M
1396/07/02	5,450	5,450	5,499	5,416	0.18	33	167K	914M
1396/07/01	5,455	5,451	5,493	5,406	0.02	22	23K	123M
1396/06/29	5,222	5,222	5,500	5,405	2.29	83	926K	5B
1396/06/28	5,210	5,200	5,390	5,284	0.21	58	446K	2B
1396/06/27	5,200	5,163	5,248	5,273	(0.38)	73	249K	1B
1396/06/26	5,300	5,200	5,300	5,293	2.80	16	654K	3B
1396/06/21	6,155	6,101	6,155	6,149	(0.1)	86	336K	2B
1396/06/20	6,141	6,131	6,198	6,155	0.02	41	111K	686M
1396/06/19	6,150	6,131	6,209	6,154	0.11	77	271K	2B
1396/06/15	6,189	6,145	6,189	6,147	0.03	45	366K	2B
1396/06/14	6,165	6,159	6,165	6,145	0.0	2	371	2M
1396/06/13	6,109	6,107	6,148	6,145	(0.05)	29	78K	479M
1396/06/12	6,190	6,106	6,190	6,148	0.03	38	146K	898M
1396/06/11	6,170	6,140	6,170	6,146	0.13	47	4M	25B
1396/06/08	6,141	6,100	6,166	6,138	(0.16)	44	302K	2B
1396/06/07	6,150	6,140	6,163	6,148	(0.24)	207	5M	29B
1396/06/06	6,140	6,140	6,189	6,163	0.05	31	543K	3B
1396/06/05	6,155	6,141	6,189	6,160	0.0	22	57K	353M
1396/06/04	6,200	6,140	6,214	6,160	(0.95)	48	3M	16B
1396/06/01	6,224	6,200	6,224	6,219	0.0	11	8K	52M
1396/05/31	6,200	6,152	6,200	6,219	(0.03)	16	86K	533M
1396/05/30	6,225	6,152	6,225	6,221	(0.05)	30	87K	541M
1396/05/29	6,165	6,151	6,200	6,224	(0.11)	24	182K	1B
1396/05/28	6,289	6,128	6,300	6,231	0.11	29	210K	1B
1396/05/25	6,229	6,200	6,231	6,224	(0.08)	38	234K	1B
1396/05/24	6,279	6,200	6,296	6,229	0.45	108	1M	9B
1396/05/23	6,104	6,103	6,210	6,201	0.34	104	2M	10B
1396/05/22	6,198	6,104	6,198	6,180	(0.21)	27	219K	1B
1396/05/21	6,210	6,100	6,210	6,193	(0.06)	33	64K	392M
1396/05/18	6,220	6,105	6,240	6,197	0.0	32	119K	735M
1396/05/17	6,200	6,101	6,200	6,197	(0.05)	33	452K	3B
1396/05/16	6,200	6,193	6,246	6,200	(0.06)	104	3M	17B
1396/05/15	6,200	6,200	6,279	6,204	(0.02)	21	202K	1B
1396/05/11	6,200	6,200	6,250	6,205	0.05	41	396K	2B
1396/05/10	6,249	6,200	6,249	6,202	0.0	13	212K	1B
1396/05/09	6,194	6,194	6,259	6,202	0.0	23	151K	937M
1396/05/08	6,205	6,200	6,212	6,202	0.0	30	235K	1B
1396/05/07	6,270	6,197	6,270	6,202	(0.03)	55	482K	3B
1396/05/04	6,200	6,200	6,240	6,204	(0.03)	72	399K	2B
1396/05/03	6,200	6,200	6,269	6,206	0.02	22	44K	272M
1396/05/02	6,289	6,194	6,289	6,205	0.02	31	84K	522M
1396/05/01	6,193	6,193	6,229	6,204	0.0	6	19K	119M
1396/04/31	6,300	6,190	6,300	6,204	0.02	20	75K	464M
1396/04/28	6,293	6,190	6,294	6,203	(1.48)	72	1M	7B
1396/04/27	6,201	6,201	6,296	6,296	0.0	59	2M	14B
1396/04/26	6,289	6,186	6,289	6,296	(0.03)	15	130K	817M
1396/04/25	6,290	6,200	6,300	6,298	(0.02)	9	158K	998M
1396/04/24	6,200	6,187	6,280	6,299	(0.03)	9	55K	344M
1396/04/21	6,166	6,165	6,180	6,301	(0.02)	6	12K	75M
1396/04/20	6,211	6,211	6,220	6,302	0.0	9	6K	36M
1396/04/19	6,319	6,201	6,319	6,302	0.02	12	62K	389M
1396/04/18	6,324	6,324	6,324	6,301	0.0	3	1K	8M
1396/04/17	6,201	6,191	6,330	6,301	(0.08)	24	107K	670M
1396/04/14	6,385	6,198	6,385	6,306	(0.08)	18	50K	311M
1396/04/13	6,198	6,198	6,212	6,311	(0.14)	20	88K	544M
1396/04/12	6,196	6,195	6,399	6,320	0.29	63	641K	4B
1396/04/11	6,192	6,192	6,299	6,302	(0.03)	20	110K	694M
1396/04/10	6,207	6,162	6,207	6,304	(0.22)	35	120K	744M
1396/04/07	6,202	6,200	6,250	6,318	(0.02)	19	16K	101M
1396/04/04	6,200	6,200	6,350	6,319	0.69	58	1M	6B
1396/04/03	6,200	6,200	6,200	6,276	(0.02)	4	8K	50M
1396/03/31	6,170	6,170	6,298	6,277	(0.02)	23	2M	10B
1396/03/30	6,278	6,145	6,299	6,278	0.02	29	222K	1B
1396/03/29	6,101	6,101	6,259	6,277	(0.05)	17	26K	160M
1396/03/28	6,200	6,130	6,200	6,280	(0.4)	33	165K	1B
1396/03/27	6,339	6,100	6,339	6,305	(0.03)	11	28K	171M
1396/03/24	6,350	6,210	6,350	6,307	0.0	15	16K	102M
1396/03/23	6,372	6,200	6,372	6,307	0.0	14	91K	574M
1396/03/22	6,379	6,339	6,380	6,307	0.93	39	614K	4B
1396/03/21	6,179	6,101	6,380	6,249	1.21	136	660K	4B
1396/03/20	6,160	6,082	6,300	6,174	0.32	85	330K	2B
1396/03/17	6,160	6,075	6,174	6,154	0.02	29	87K	534M
1396/03/16	6,090	6,081	6,250	6,153	0.07	22	153K	944M
1396/03/13	6,100	6,076	6,158	6,149	(0.02)	11	13K	76M
1396/03/10	6,100	6,070	6,184	6,150	(0.55)	63	2M	14B
1396/03/09	6,100	6,073	6,100	6,184	(0.03)	12	20K	122M
1396/03/08	6,112	6,112	6,150	6,186	(0.03)	12	65K	397M
1396/03/07	6,200	6,112	6,200	6,188	(0.1)	20	101K	616M
1396/03/06	6,197	6,164	6,198	6,194	(0.03)	22	136K	841M
1396/03/03	6,189	6,112	6,200	6,196	(0.03)	25	565K	4B
1396/03/02	6,062	6,062	6,180	6,198	(0.16)	27	334K	2B
1396/03/01	6,190	6,052	6,190	6,208	(0.03)	12	24K	144M
1396/02/31	6,187	6,022	6,300	6,210	1.55	69	1M	8B
1396/02/30	6,084	6,003	6,200	6,115	0.02	16	34K	211M
1396/02/27	5,950	5,950	6,091	6,114	(0.39)	33	211K	1B
1396/02/26	6,006	6,000	6,012	6,138	(0.16)	16	81K	484M
1396/02/25	6,026	6,026	6,179	6,148	(0.52)	23	280K	2B
1396/02/24	6,200	6,008	6,200	6,180	(0.05)	29	82K	501M
1396/02/23	6,267	5,978	6,279	6,183	0.55	36	329K	2B
1396/02/20	6,249	5,913	6,279	6,149	0.72	40	434K	3B
1396/02/19	6,149	6,042	6,198	6,105	0.05	15	46K	283M
1396/02/18	5,910	5,900	6,295	6,102	1.70	131	1M	8B
1396/02/17	5,960	5,960	6,047	6,000	0.52	38	1M	7B
1396/02/16	6,068	5,872	6,068	5,969	0.07	21	131K	785M
1396/02/13	6,051	5,890	6,068	5,965	(1.42)	75	781K	5B
1396/02/12	6,060	5,870	6,070	6,051	(0.12)	45	636K	4B
1396/02/11	6,042	6,031	6,077	6,058	0.0	36	109K	658M
1396/02/10	6,036	6,032	6,077	6,058	0.07	50	276K	2B
1396/02/09	6,072	6,029	6,075	6,054	0.46	50	807K	5B
1396/02/06	6,039	6,020	6,072	6,026	0.53	67	658K	4B
1396/02/04	5,999	5,997	6,047	5,994	0.10	43	366K	2B
1396/02/03	5,838	5,837	6,000	5,988	0.02	31	108K	647M
1396/02/02	5,839	5,839	6,000	5,987	(0.18)	32	212K	1B
1396/01/30	6,000	5,830	6,040	5,998	2.08	70	916K	6B
1396/01/29	6,000	5,800	6,044	5,876	(0.81)	63	566K	3B
1396/01/28	5,850	5,850	6,000	5,924	0.0	19	91K	538M
1396/01/27	5,808	5,808	5,979	5,924	(0.12)	28	130K	765M
1396/01/26	5,850	5,841	6,000	5,931	0.05	27	77K	458M
1396/01/23	5,850	5,816	5,950	5,928	(0.34)	48	264K	2B
1396/01/21	5,813	5,800	5,860	5,948	(0.27)	30	130K	756M
1396/01/20	5,814	5,800	5,890	5,964	(0.53)	52	198K	1B
1396/01/19	5,813	5,813	5,850	5,996	(0.07)	24	28K	164M
1396/01/16	5,850	5,820	5,879	6,000	(0.35)	25	126K	732M
1396/01/15	5,836	5,806	5,949	6,021	(0.07)	18	25K	147M
1396/01/14	5,950	5,835	5,950	6,025	(0.25)	41	92K	538M
1396/01/09	5,900	5,851	5,900	6,040	(0.03)	7	13K	79M
1396/01/08	5,900	5,900	6,046	6,042	(0.02)	22	21K	124M
1396/01/07	6,000	5,836	6,000	6,043	(0.08)	16	46K	271M
1396/01/06	5,825	5,820	5,825	6,048	(0.05)	4	17K	98M
1396/01/05	6,057	5,900	6,057	6,051	0.0	9	26K	154M
1395/12/28	6,046	5,950	6,060	6,051	0.82	77	1M	9B
1395/12/25	5,949	5,900	6,070	6,002	2.86	89	1M	7B
1395/12/24	5,761	5,701	5,960	5,835	1.53	128	3M	16B
1395/12/23	5,810	5,700	5,810	5,747	0.03	66	1M	7B
1395/12/22	5,650	5,600	5,869	5,745	1.68	80	1M	7B
1395/12/21	5,638	5,568	5,679	5,650	(0.18)	24	382K	2B
1395/12/18	5,600	5,564	5,600	5,660	(0.28)	19	196K	1B
1395/12/17	5,700	5,600	5,709	5,676	(0.77)	57	550K	3B
1395/12/16	5,700	5,631	5,700	5,720	(0.05)	7	86K	487M
1395/12/15	5,739	5,620	5,739	5,723	(0.05)	16	97K	551M
1395/12/14	5,676	5,643	5,700	5,726	(0.03)	18	42K	236M
1395/12/11	5,730	5,674	5,769	5,728	(0.07)	20	137K	780M
1395/12/10	5,668	5,668	5,730	5,732	(0.02)	18	84K	482M
1395/12/09	5,672	5,672	5,750	5,733	0.19	23	460K	3B
1395/12/08	5,740	5,672	5,770	5,722	0.40	75	885K	5B
1395/12/07	5,700	5,660	5,749	5,699	0.04	25	100K	573M
1395/12/04	5,629	5,624	5,744	5,697	0.0	17	39K	223M
1395/12/03	5,689	5,522	5,743	5,697	1.99	95	2M	12B
1395/12/02	5,697	5,560	5,697	5,586	(2.9)	128	2M	10B
1395/12/01	5,700	5,668	5,700	5,753	(0.28)	20	232K	1B
1395/11/30	5,800	5,651	5,800	5,769	(0.62)	46	329K	2B
1395/11/27	5,670	5,670	5,799	5,805	(0.03)	16	50K	291M
1395/11/26	5,715	5,699	5,749	5,807	(0.39)	24	217K	1B
1395/11/25	5,784	5,780	5,940	5,830	0.80	29	563K	3B
1395/11/24	5,720	5,666	5,810	5,784	0.0	49	718K	4B
1395/11/23	5,810	5,720	5,810	5,784	0.0	5	11K	62M
1395/11/20	5,715	5,694	5,798	5,784	(0.19)	39	290K	2B
1395/11/19	5,720	5,710	5,809	5,795	(0.6)	52	2M	10B
1395/11/18	5,838	5,750	5,838	5,830	(0.1)	23	108K	623M
1395/11/17	5,838	5,690	5,838	5,836	(0.58)	42	301K	2B
1395/11/16	5,899	5,754	5,899	5,870	(0.12)	13	109K	632M
1395/11/13	5,801	5,791	5,801	5,877	(0.02)	10	10K	57M
1395/11/12	5,802	5,776	5,802	5,878	(0.14)	20	95K	550M
1395/11/11	5,940	5,780	5,940	5,886	(1.49)	62	587K	3B
1395/11/10	5,900	5,800	5,950	5,975	(0.78)	58	258K	1B
1395/11/09	5,813	5,813	6,035	6,022	(0.07)	10	53K	317M
1395/11/06	5,850	5,822	5,850	6,026	(0.15)	7	53K	306M
1395/11/05	5,814	5,811	5,920	6,035	(0.02)	11	5K	32M
1395/11/04	5,814	5,814	5,910	6,036	(0.03)	11	11K	63M
1395/11/03	5,803	5,800	5,920	6,038	(0.1)	16	29K	171M
1395/11/02	5,916	5,806	5,916	6,044	(0.03)	17	15K	86M
1395/10/29	6,001	5,920	6,020	6,046	(0.02)	11	11K	68M
1395/10/28	5,998	5,903	6,082	6,047	2.51	45	1M	7B
1395/10/27	6,005	5,800	6,007	5,899	(0.39)	30	232K	1B
1395/10/26	5,714	5,714	6,088	5,922	2.12	114	2M	12B
1395/10/25	5,840	5,714	5,840	5,799	(0.07)	38	82K	471M
1395/10/22	5,788	5,788	5,820	5,803	0.0	23	19K	110M
1395/10/20	5,801	5,780	5,810	5,803	(0.02)	32	97K	561M
1395/10/19	5,785	5,785	5,850	5,804	0.03	31	175K	1B
1395/10/18	5,800	5,791	5,850	5,802	(2.14)	76	1M	8B
1395/10/15	5,866	5,810	5,888	5,929	(0.34)	20	357K	2B
1395/10/14	5,780	5,772	5,810	5,949	(0.05)	13	19K	109M
1395/10/13	5,853	5,800	5,890	5,952	(0.43)	54	170K	988M
1395/10/12	5,854	5,854	5,900	5,978	(0.08)	13	50K	295M
1395/10/11	5,800	5,753	5,939	5,983	(0.28)	29	178K	1B
1395/10/08	5,900	5,900	5,900	6,000	(0.02)	9	14K	85M
1395/10/07	6,013	5,751	6,013	6,001	(0.2)	48	121K	713M
1395/10/06	5,971	5,958	5,973	6,013	(0.05)	17	77K	463M
1395/10/05	6,000	5,959	6,017	6,016	(0.02)	30	2M	12B
1395/10/04	6,000	5,952	6,000	6,017	(0.02)	14	12K	71M
1395/10/01	6,001	5,950	6,001	6,018	(0.02)	29	47K	280M
1395/09/30	6,020	5,992	6,094	6,019	(0.05)	139	5M	27B
1395/09/29	5,961	5,961	6,019	6,022	(0.05)	9	471K	3B
1395/09/28	6,031	5,975	6,060	6,025	(0.07)	47	181K	1B
1395/09/24	6,000	6,000	6,090	6,029	0.05	31	195K	1B
1395/09/23	6,000	5,984	6,000	6,026	(0.08)	7	124K	742M
1395/09/22	6,001	5,980	6,030	6,031	(0.2)	47	353K	2B
1395/09/21	6,000	6,000	6,139	6,043	0.07	16	64K	393M
1395/09/20	6,050	5,996	6,050	6,039	(0.74)	79	673K	4B
1395/09/17	6,011	6,000	6,065	6,084	(0.21)	42	209K	1B
1395/09/16	6,007	6,000	6,065	6,097	(0.75)	67	452K	3B
1395/09/15	6,150	6,000	6,150	6,143	(0.21)	68	179K	1B
1395/09/14	6,178	6,100	6,180	6,156	(0.19)	33	330K	2B
1395/09/13	6,130	6,012	6,179	6,168	(0.18)	61	1M	8B
1395/09/09	6,210	6,140	6,270	6,179	(0.02)	25	111K	686M
1395/09/07	6,201	6,201	6,250	6,180	0.05	20	66K	413M
1395/09/06	6,237	6,217	6,250	6,177	0.13	43	127K	792M
1395/09/03	6,225	6,150	6,225	6,169	0.11	28	298K	2B
1395/09/02	6,146	6,144	6,183	6,162	(0.08)	71	1M	6B
1395/09/01	6,105	6,104	6,179	6,167	(0.03)	20	139K	853M
1395/08/29	6,092	6,092	6,350	6,169	1.15	65	601K	4B
1395/08/26	6,031	6,031	6,165	6,099	0.0	22	196K	1B
1395/08/25	6,104	6,080	6,110	6,099	(0.08)	36	920K	6B
1395/08/24	6,110	6,021	6,150	6,104	(0.02)	35	280K	2B
1395/08/23	6,120	6,060	6,120	6,105	(0.05)	53	228K	1B
1395/08/22	6,101	6,100	6,140	6,108	0.02	20	85K	520M
1395/08/19	5,960	5,960	6,103	6,107	(1.4)	73	655K	4B
1395/08/18	6,239	6,146	6,239	6,194	(0.03)	14	135K	837M
1395/08/17	6,120	6,103	6,200	6,196	(0.21)	32	253K	2B
1395/08/16	6,104	6,103	6,190	6,209	(0.13)	21	260K	2B
1395/08/15	6,166	6,166	6,262	6,217	(0.06)	27	101K	622M
1395/08/12	6,153	6,152	6,240	6,221	(0.02)	26	33K	203M
1395/08/11	6,168	6,112	6,370	6,222	0.08	102	630K	4B
1395/08/10	6,160	6,160	6,247	6,217	(0.26)	54	596K	4B
1395/08/09	6,216	6,180	6,216	6,233	(0.3)	65	394K	2B
1395/08/08	6,235	6,214	6,270	6,252	(0.03)	49	82K	510M
1395/08/05	6,220	6,205	6,280	6,254	(0.27)	53	340K	2B
1395/08/04	6,215	6,211	6,260	6,271	(0.27)	45	280K	2B
1395/08/03	6,222	6,210	6,320	6,288	(0.51)	83	1M	7B
1395/08/02	6,260	6,218	6,260	6,320	(0.28)	40	198K	1B
1395/08/01	6,271	6,232	6,271	6,338	(0.11)	33	85K	531M
1395/07/28	6,202	6,202	6,455	6,345	1.04	116	2M	13B
1395/07/27	6,204	6,204	6,299	6,280	0.51	78	5M	31B
1395/07/26	6,203	6,200	6,260	6,248	0.71	82	2M	15B
1395/07/25	6,200	6,199	6,260	6,204	0.60	150	1M	9B
1395/07/24	6,190	6,180	6,280	6,167	0.28	43	235K	1B
1395/07/19	6,169	6,135	6,242	6,150	0.38	36	350K	2B
1395/07/18	6,110	6,103	6,170	6,127	0.25	54	503K	3B
1395/07/17	6,100	6,100	6,125	6,112	0.0	37	123K	749M
1395/07/14	6,170	6,096	6,170	6,112	(0.08)	52	390K	2B
1395/07/13	6,115	6,100	6,190	6,117	(0.08)	65	569K	3B
1395/07/12	6,125	6,110	6,199	6,122	(0.05)	110	752K	5B
1395/07/11	6,131	6,111	6,150	6,125	(0.1)	82	521K	3B
1395/07/10	6,103	6,103	6,158	6,131	(0.21)	80	565K	3B
1395/07/07	6,126	6,100	6,217	6,144	(0.6)	95	760K	5B
1395/07/06	6,242	6,125	6,242	6,181	(0.26)	129	510K	3B
1395/07/05	6,202	6,183	6,215	6,197	1.42	190	2M	10B
1395/07/04	6,100	6,100	6,291	6,110	0.16	1,379	38M	232B
1395/07/03	6,090	6,090	6,105	6,100	0.18	598	17M	103B
1395/06/24	7,070	7,020	7,070	7,039	(0.1)	184	2M	13B
1395/06/23	7,099	7,031	7,099	7,046	(0.2)	80	1M	9B
1395/06/21	7,000	7,000	7,100	7,060	0.04	51	616K	4B
1395/06/20	6,994	6,994	7,050	7,057	(0.07)	50	123K	862M
1395/06/17	7,079	7,000	7,100	7,062	0.17	41	463K	3B
1395/06/16	7,090	6,990	7,090	7,050	(0.52)	30	763K	5B
1395/06/15	7,040	7,000	7,090	7,087	(0.06)	58	229K	2B
1395/06/14	6,900	6,900	7,147	7,091	0.88	78	1M	8B
1395/06/13	7,135	6,921	7,135	7,029	(0.03)	128	4M	28B
1395/06/10	7,011	7,011	7,068	7,031	0.0	234	4M	30B
1395/06/09	7,007	7,006	7,011	7,031	(0.01)	28	42K	291M
1395/06/08	7,000	7,000	7,100	7,032	(0.07)	42	272K	2B
1395/06/07	7,000	6,970	7,100	7,037	(0.27)	53	338K	2B
1395/06/06	7,016	7,000	7,099	7,056	(0.08)	49	124K	866M
1395/06/03	7,000	7,000	7,150	7,062	(1.18)	107	825K	6B
1395/06/02	7,179	7,000	7,179	7,146	(0.04)	40	107K	758M
1395/06/01	7,105	7,105	7,165	7,149	0.22	102	1M	10B
1395/05/31	7,150	7,100	7,154	7,133	0.22	106	2M	14B
1395/05/30	7,062	7,062	7,150	7,117	0.23	58	710K	5B
1395/05/27	7,101	7,003	7,160	7,101	1.33	154	1M	9B
1395/05/26	6,985	6,860	7,099	7,008	1.02	86	2M	16B
1395/05/25	6,890	6,880	7,001	6,937	1.88	148	1M	10B
1395/05/24	6,820	6,820	6,870	6,809	0.04	36	85K	582M
1395/05/23	6,800	6,800	6,879	6,806	0.03	24	137K	937M
1395/05/20	6,950	6,779	6,950	6,804	0.18	153	5M	33B
1395/05/19	6,741	6,741	6,850	6,792	0.03	46	1M	8B
1395/05/18	6,788	6,730	6,850	6,790	0.0	187	7M	51B
1395/05/17	6,739	6,613	6,790	6,790	(0.21)	58	161K	1B
1395/05/16	6,700	6,605	6,800	6,804	(0.34)	56	156K	1B
1395/05/13	6,707	6,707	6,850	6,827	(0.01)	5	12K	83M
1395/05/12	6,700	6,636	6,831	6,828	(0.04)	85	2M	14B
1395/05/11	6,615	6,614	6,750	6,831	(0.12)	15	43K	284M
1395/05/10	6,720	6,666	6,850	6,839	(0.04)	24	31K	206M
1395/05/06	6,700	6,700	6,750	6,842	(0.32)	38	169K	1B
1395/05/05	6,750	6,653	6,750	6,864	(0.17)	36	79K	529M
1395/05/04	6,643	6,643	6,738	6,876	(0.19)	24	75K	502M
1395/05/03	6,651	6,651	6,750	6,889	(0.14)	26	52K	349M
1395/05/02	6,615	6,615	6,780	6,899	(0.3)	46	94K	626M
1395/04/30	6,710	6,650	6,989	6,920	(0.23)	59	133K	903M
1395/04/29	6,699	6,501	6,997	6,936	4.08	144	2M	11B
1395/04/28	6,530	6,429	6,747	6,664	3.70	136	1M	8B
1395/04/27	6,352	6,310	6,480	6,426	1.18	58	1M	7B
1395/04/26	6,400	6,370	6,497	6,351	0.11	28	63K	405M
1395/04/23	6,450	6,290	6,450	6,344	(0.03)	47	6M	40B
1395/04/22	6,317	6,312	6,500	6,346	0.43	99	2M	14B
1395/04/21	6,320	6,301	6,445	6,319	0.0	12	30K	193M
1395/04/20	6,321	6,296	6,490	6,319	(0.99)	104	1M	8B
1395/04/19	6,418	6,302	6,418	6,382	(0.05)	25	57K	363M
1395/04/15	6,370	6,349	6,400	6,385	0.0	20	124K	794M
1395/04/14	6,271	6,270	6,380	6,385	(0.09)	28	67K	423M
1395/04/13	6,344	6,261	6,499	6,391	1.43	79	4M	28B
1395/04/12	6,474	6,280	6,474	6,301	0.02	46	265K	2B
1395/04/09	6,499	6,300	6,499	6,300	(0.6)	220	4M	23B
1395/04/08	6,320	6,286	6,420	6,338	(0.52)	74	623K	4B
1395/04/06	6,548	6,300	6,548	6,371	(3.15)	95	1M	7B
1395/04/05	6,481	6,481	6,500	6,578	(0.05)	13	32K	207M
1395/04/02	6,650	6,460	6,650	6,581	(0.09)	19	62K	405M
1395/04/01	6,570	6,431	6,649	6,587	0.0	35	220K	1B
1395/03/31	6,330	6,300	6,707	6,587	3.12	132	2M	13B
1395/03/30	6,300	6,300	6,430	6,388	0.31	100	1M	9B
1395/03/29	6,287	6,287	6,410	6,368	(0.22)	63	3M	16B
1395/03/26	6,500	6,300	6,500	6,382	(0.28)	34	263K	2B
1395/03/25	6,314	6,300	6,350	6,400	(0.78)	37	448K	3B
1395/03/24	6,210	6,210	6,700	6,450	0.06	51	410K	3B
1395/03/23	6,191	6,190	6,400	6,446	(0.14)	21	51K	316M
1395/03/22	6,419	6,280	6,419	6,455	(0.4)	26	163K	1B
1395/03/19	6,330	6,270	6,398	6,481	(0.18)	43	85K	538M
1395/03/18	6,434	6,350	6,490	6,493	(2.13)	45	1M	6B
1395/03/17	6,500	6,434	6,500	6,634	(1.34)	35	443K	3B
1395/03/16	6,510	6,500	6,599	6,724	(0.04)	12	15K	101M
1395/03/12	6,500	6,500	6,600	6,727	(0.25)	30	83K	538M
1395/03/11	6,489	6,489	6,550	6,744	(0.13)	17	45K	291M
1395/03/10	6,477	6,477	6,649	6,753	(0.07)	13	21K	136M
1395/03/09	6,503	6,503	6,644	6,758	(0.07)	20	23K	153M
1395/03/08	6,503	6,464	6,598	6,763	(0.04)	13	12K	75M
1395/03/05	6,700	6,500	6,830	6,766	0.16	91	999K	7B
1395/03/04	6,567	6,536	6,699	6,755	(1.8)	66	449K	3B
1395/03/03	6,606	6,563	6,688	6,879	(0.22)	29	62K	414M
1395/03/01	6,654	6,640	6,800	6,894	(0.32)	40	99K	656M
1395/02/29	6,729	6,698	7,119	6,916	1.87	136	1M	9B
1395/02/28	6,600	6,500	6,833	6,789	4.32	146	1M	10B
1395/02/27	6,400	6,280	6,537	6,508	4.53	128	1M	8B
1395/02/26	6,152	6,150	6,430	6,226	1.40	82	555K	4B
1395/02/25	6,102	6,060	6,240	6,140	0.10	73	126K	781M
1395/02/22	6,100	6,056	6,139	6,134	(0.11)	29	160K	971M
1395/02/21	6,070	6,060	6,100	6,141	(0.05)	25	44K	266M
1395/02/20	6,053	6,053	6,150	6,144	(0.11)	38	119K	726M
1395/02/19	6,360	6,051	6,360	6,151	(1.16)	84	589K	4B
1395/02/18	6,251	6,116	6,260	6,223	(0.83)	133	2M	15B
1395/02/15	6,220	6,220	6,300	6,275	(0.73)	73	1M	9B
1395/02/14	6,400	6,260	6,400	6,321	(0.54)	52	486K	3B
1395/02/13	6,400	6,272	6,410	6,355	0.03	43	218K	1B
1395/02/12	6,306	6,255	6,450	6,353	0.03	48	174K	1B
1395/02/11	6,380	6,311	6,380	6,351	(0.03)	28	84K	529M
1395/02/08	6,390	6,301	6,390	6,353	0.05	19	139K	887M
1395/02/07	6,347	6,246	6,351	6,350	(0.08)	53	512K	3B
1395/02/06	6,231	6,231	6,400	6,355	0.06	62	645K	4B
1395/02/05	6,160	6,160	6,414	6,351	(0.02)	61	1M	7B
1395/02/04	6,325	6,325	6,390	6,352	(0.02)	35	307K	2B
1395/02/01	6,433	6,316	6,433	6,353	(1.09)	84	2M	15B
1395/01/31	6,360	6,300	6,400	6,423	(0.06)	23	97K	617M
1395/01/30	6,345	6,270	6,594	6,427	2.34	127	1M	7B
1395/01/29	6,100	6,100	6,300	6,280	(0.06)	35	1M	7B
1395/01/28	6,478	6,213	6,478	6,284	(3.9)	114	1M	8B
1395/01/25	6,505	6,483	6,508	6,539	(0.35)	50	439K	3B
1395/01/24	6,542	6,521	6,655	6,562	0.02	42	109K	715M
1395/01/23	6,699	6,541	6,699	6,561	(0.35)	92	2M	12B
1395/01/22	6,481	6,481	6,699	6,584	0.09	49	466K	3B
1395/01/21	6,555	6,502	6,666	6,578	(0.18)	81	484K	3B
1395/01/18	6,600	6,570	6,669	6,590	(1.77)	111	1M	8B
1395/01/17	6,650	6,574	6,770	6,709	(0.34)	98	597K	4B
1395/01/16	6,570	6,570	6,650	6,732	(0.68)	68	307K	2B
1395/01/15	6,636	6,561	6,650	6,778	(0.28)	78	114K	751M
1395/01/14	6,750	6,650	6,849	6,797	(0.59)	70	363K	2B
1395/01/11	6,896	6,700	6,896	6,837	(0.32)	40	304K	2B
1395/01/10	6,876	6,672	6,900	6,859	(0.19)	47	331K	2B
1395/01/09	6,629	6,629	6,900	6,872	(0.1)	21	76K	512M
1395/01/08	6,701	6,672	6,820	6,879	(0.3)	51	138K	929M
1395/01/07	6,948	6,670	6,948	6,900	(0.09)	33	61K	418M
1394/12/26	6,600	6,600	7,000	6,906	0.28	131	2M	11B
1394/12/25	6,666	6,660	6,950	6,887	(1.28)	178	4M	26B
1394/12/24	6,571	6,571	6,994	6,976	1.53	142	8M	57B
1394/12/22	6,749	6,749	6,885	6,871	4.77	358	14M	94B
1394/12/19	6,600	6,443	6,620	6,558	(0.82)	94	721K	5B
1394/12/18	6,515	6,460	6,620	6,612	(0.08)	97	298K	2B
1394/12/17	6,454	6,454	6,684	6,617	(0.51)	68	328K	2B
1394/12/16	6,749	6,540	6,750	6,651	(0.49)	70	415K	3B
1394/12/15	6,512	6,512	6,799	6,684	(0.01)	90	438K	3B
1394/12/12	6,677	6,591	6,699	6,685	(0.61)	74	451K	3B
1394/12/11	6,661	6,635	6,680	6,726	(0.71)	70	417K	3B
1394/12/10	6,735	6,695	6,800	6,774	(0.83)	114	617K	4B
1394/12/09	6,900	6,760	6,926	6,831	(2.36)	195	3M	19B
1394/12/08	7,011	6,900	7,011	6,996	(0.21)	145	730K	5B
1394/12/05	7,000	6,960	7,000	7,011	(1.46)	143	869K	6B
1394/12/04	7,206	7,029	7,224	7,115	(0.78)	203	3M	21B
1394/12/03	7,168	7,133	7,200	7,171	0.53	160	1M	9B
1394/12/02	7,152	7,050	7,200	7,133	0.24	194	2M	12B
1394/12/01	7,121	7,115	7,206	7,116	0.48	138	773K	6B
1394/11/28	7,280	7,098	7,280	7,082	0.47	112	441K	3B
1394/11/27	7,001	7,000	7,110	7,049	1.12	173	2M	11B
1394/11/26	6,910	6,910	7,040	6,971	1.40	242	2M	17B
1394/11/25	6,874	6,840	6,940	6,875	0.51	302	6M	40B
1394/11/24	6,831	6,810	6,999	6,840	0.34	305	6M	40B
1394/11/21	6,710	6,500	6,977	6,817	1.94	394	6M	38B
1394/11/20	6,450	6,450	6,737	6,687	4.21	612	10M	69B
1394/11/19	6,300	6,300	6,684	6,417	0.80	522	5M	34B
1394/11/18	6,300	6,250	6,417	6,366	(0.13)	315	4M	25B
1394/11/17	6,370	6,300	6,440	6,374	0.09	472	7M	42B
1394/11/14	6,378	6,251	6,452	6,368	(0.42)	395	6M	35B
1394/11/13	6,340	6,270	6,537	6,395	1.31	471	7M	47B
1394/11/12	6,140	6,002	6,316	6,312	4.92	1,147	26M	163B
1394/11/11	6,000	5,959	6,100	6,016	0.23	341	3M	16B
1394/11/10	5,850	5,735	6,150	6,002	1.23	615	11M	64B
1394/11/07	6,099	5,815	6,099	5,929	1.28	853	12M	71B
1394/11/06	5,856	5,766	5,856	5,854	4.95	1,022	34M	200B
1394/11/05	5,578	5,500	5,578	5,578	4.99	1,235	39M	217B
1394/11/04	5,335	5,335	5,335	5,313	4.57	60	1M	6B
1394/11/03	5,219	5,219	5,219	5,081	2.21	22	515K	3B
1394/10/30	5,086	5,086	5,086	4,971	2.62	46	608K	3B
1394/10/29	4,780	4,750	4,847	4,844	4.92	90	2M	10B
1394/10/28	4,599	4,536	4,776	4,617	1.49	285	5M	21B
1394/10/27	4,748	4,500	4,748	4,549	0.33	209	3M	12B
1394/10/26	4,501	4,500	4,570	4,534	0.76	248	5M	21B
1394/10/23	4,483	4,483	4,580	4,500	0.09	171	3M	14B
1394/10/22	4,500	4,481	4,500	4,496	0.07	81	1M	5B
1394/10/21	4,387	4,387	4,500	4,493	0.0	200	7M	30B
1394/10/20	4,338	4,338	4,500	4,493	(0.18)	27	145K	642M
1394/10/19	4,500	4,480	4,510	4,501	(0.09)	82	654K	3B
1394/10/16	4,545	4,460	4,550	4,505	0.11	162	2M	7B
1394/10/15	4,480	4,480	4,501	4,500	0.18	140	1M	6B
1394/10/14	4,470	4,460	4,502	4,492	2.89	123	1M	6B
1394/10/13	4,440	4,370	4,440	4,366	0.07	27	94K	415M
1394/10/12	4,351	4,351	4,380	4,363	0.0	13	24K	103M
1394/10/09	4,412	4,322	4,497	4,363	0.18	28	83K	372M
1394/10/07	4,311	4,311	4,399	4,355	0.02	23	55K	242M
1394/10/06	4,350	4,302	4,380	4,354	0.02	38	141K	616M
1394/10/05	4,302	4,302	4,350	4,353	(0.02)	30	94K	408M
1394/10/02	4,298	4,298	4,349	4,354	(0.07)	17	71K	305M
1394/10/01	4,330	4,298	4,369	4,357	(0.02)	13	20K	84M
1394/09/30	4,300	4,283	4,330	4,358	(0.05)	21	32K	137M
1394/09/29	4,300	4,300	4,330	4,360	(0.09)	24	70K	303M
1394/09/28	4,280	4,280	4,300	4,364	(0.02)	11	20K	85M
1394/09/25	4,320	4,282	4,350	4,365	(0.05)	26	63K	274M
1394/09/24	4,274	4,274	4,303	4,367	(0.02)	8	21K	91M
1394/09/23	4,266	4,266	4,300	4,368	(0.18)	32	93K	396M
1394/09/22	4,378	4,264	4,378	4,376	(0.52)	58	219K	938M
1394/09/18	4,343	4,300	4,372	4,399	(0.57)	85	277K	1B
1394/09/17	4,332	4,332	4,345	4,424	(0.02)	6	8K	34M
1394/09/16	4,331	4,331	4,370	4,425	(0.02)	12	16K	71M
1394/09/15	4,372	4,356	4,372	4,426	(0.09)	22	62K	273M
1394/09/14	4,444	4,370	4,444	4,430	(0.07)	18	56K	245M
1394/09/10	4,362	4,360	4,366	4,433	(0.05)	10	30K	133M
1394/09/09	4,381	4,311	4,400	4,435	(0.63)	71	286K	1B
1394/09/08	4,372	4,372	4,440	4,463	0.0	10	7K	29M
1394/09/07	4,365	4,361	4,449	4,463	(0.07)	25	38K	165M
1394/09/04	4,354	4,354	4,412	4,466	(0.09)	23	51K	225M
1394/09/03	4,421	4,346	4,460	4,470	(0.07)	27	54K	239M
1394/09/02	4,425	4,425	4,444	4,473	(0.13)	25	133K	587M
1394/09/01	4,498	4,450	4,498	4,479	(1.04)	161	3M	13B
1394/08/30	4,484	4,452	4,547	4,526	0.53	80	1M	6B
1394/08/27	4,470	4,470	4,482	4,502	(0.07)	15	110K	494M
1394/08/26	4,499	4,488	4,500	4,505	(0.04)	29	315K	1B
1394/08/25	4,500	4,483	4,500	4,507	0.0	9	17K	76M
1394/08/24	4,466	4,465	4,508	4,507	(0.04)	40	304K	1B
1394/08/23	4,490	4,485	4,509	4,509	0.0	55	703K	3B
1394/08/20	4,468	4,464	4,500	4,509	(0.07)	42	117K	526M
1394/08/19	4,466	4,466	4,500	4,512	(0.02)	20	40K	181M
1394/08/18	4,500	4,485	4,500	4,513	(0.02)	36	87K	390M
1394/08/17	4,499	4,499	4,520	4,514	(0.04)	28	115K	516M
1394/08/16	4,491	4,453	4,533	4,516	(0.04)	46	133K	597M
1394/08/13	4,537	4,485	4,537	4,518	(0.11)	3,632	835K	4B
1394/08/12	4,470	4,458	4,527	4,523	(0.15)	15	165K	738M
1394/08/11	4,412	4,412	4,530	4,530	(0.07)	19	184K	830M
1394/08/10	4,457	4,457	4,550	4,533	(0.15)	28	190K	852M
1394/08/09	4,599	4,450	4,599	4,540	0.0	15	21K	97M
1394/08/06	4,568	4,450	4,570	4,540	(0.68)	60	442K	2B
1394/08/05	4,660	4,474	4,660	4,571	(0.09)	33	115K	521M
1394/08/04	4,650	4,441	4,678	4,575	(0.15)	24	130K	590M
1394/08/03	4,413	4,413	4,451	4,582	(0.02)	7	7K	31M
1394/07/29	4,547	4,440	4,547	4,583	(0.41)	34	172K	767M
1394/07/28	4,664	4,522	4,700	4,602	(0.41)	73	461K	2B
1394/07/27	4,540	4,461	4,609	4,621	(0.17)	28	84K	381M
1394/07/26	4,677	4,492	4,677	4,629	0.04	37	230K	1B
1394/07/25	4,352	4,352	4,651	4,627	4.45	108	1M	5B
1394/07/22	4,498	4,400	4,500	4,430	0.11	52	188K	837M
1394/07/21	4,346	4,321	4,499	4,425	0.27	80	516K	2B
1394/07/20	4,470	4,379	4,470	4,413	0.07	8	56K	250M
1394/07/19	4,311	4,311	4,499	4,410	0.18	48	296K	1B
1394/07/18	4,488	4,300	4,495	4,402	(0.59)	77	404K	2B
1394/07/15	4,450	4,430	4,460	4,428	0.02	12	33K	147M
1394/07/14	4,427	4,340	4,427	4,427	1.98	23	21M	92B
1394/07/13	4,475	4,412	4,488	4,341	0.12	26	52K	233M
1394/07/12	4,345	4,302	4,449	4,336	0.14	34	103K	455M
1394/07/11	4,375	4,282	4,400	4,330	0.98	72	619K	3B
1394/07/08	4,366	4,324	4,373	4,288	0.16	36	108K	471M
1394/07/07	4,417	4,218	4,417	4,281	(3.47)	149	3M	11B
1394/07/06	4,350	4,325	4,400	4,435	(0.07)	10	40K	172M
1394/07/05	4,448	4,300	4,455	4,438	(0.36)	52	268K	1B
1394/07/04	4,495	4,362	4,495	4,454	(0.02)	26	29K	126M
1394/07/01	4,489	4,390	4,489	4,455	3.70	145	563K	3B
1394/06/24	5,061	5,051	5,150	5,096	0.04	113	1M	7B
1394/06/23	5,150	5,031	5,198	5,094	0.06	55	127K	652M
1394/06/22	5,130	5,111	5,180	5,091	0.26	46	245K	1B
1394/06/21	5,199	5,100	5,199	5,078	0.18	55	207K	1B
1394/06/18	5,040	5,040	5,180	5,069	0.42	43	300K	2B
1394/06/17	5,100	5,066	5,118	5,048	0.10	21	89K	458M
1394/06/16	5,032	5,032	5,110	5,043	0.0	14	5K	26M
1394/06/15	5,081	5,055	5,090	5,043	0.02	40	39K	197M
1394/06/14	5,060	5,060	5,198	5,042	0.02	17	26K	131M
1394/06/11	5,065	5,038	5,086	5,041	0.02	15	63K	320M
1394/06/10	5,040	5,035	5,040	5,040	0.0	15	176K	887M
1394/06/09	5,003	5,003	5,050	5,040	(0.53)	143	3M	13B
1394/06/08	5,050	5,031	5,070	5,067	(0.18)	36	1M	6B
1394/06/07	5,041	5,019	5,090	5,076	(0.35)	35	785K	4B
1394/06/04	5,051	5,044	5,100	5,094	(0.29)	59	2M	8B
1394/06/03	5,110	5,043	5,110	5,109	(0.6)	53	530K	3B
1394/06/02	5,120	5,083	5,189	5,140	(0.04)	28	1M	5B
1394/06/01	5,107	5,107	5,135	5,142	(0.02)	12	125K	641M
1394/05/31	5,140	5,121	5,150	5,143	0.0	14	60K	307M
1394/05/28	5,069	5,069	5,150	5,143	0.0	13	93K	479M
1394/05/27	5,169	5,071	5,169	5,143	(0.21)	27	174K	883M
1394/05/26	5,070	5,070	5,109	5,154	(0.17)	26	133K	678M
1394/05/25	5,070	5,070	5,169	5,163	(0.21)	22	153K	777M
1394/05/24	5,102	5,072	5,103	5,174	(0.5)	43	244K	1B
1394/05/21	5,101	5,101	5,190	5,200	(0.04)	20	29K	149M
1394/05/19	5,200	5,150	5,230	5,202	(0.21)	63	604K	3B
1394/05/18	5,250	5,162	5,250	5,213	0.0	18	8K	43M
1394/05/17	5,183	5,183	5,270	5,213	(0.17)	35	515K	3B
1394/05/14	5,203	5,203	5,216	5,222	(0.06)	17	196K	1B
1394/05/13	5,230	5,222	5,286	5,225	0.0	11	9K	47M
1394/05/12	5,192	5,192	5,250	5,225	0.0	16	35K	185M
1394/05/11	5,250	5,190	5,285	5,225	(0.04)	64	447K	2B
1394/05/10	5,228	5,201	5,270	5,227	0.0	27	74K	385M
1394/05/07	5,200	5,181	5,270	5,227	0.13	48	366K	2B
1394/05/06	5,200	5,180	5,240	5,220	0.0	27	5M	27B
1394/05/05	5,210	5,190	5,289	5,220	0.23	38	4M	22B
1394/05/04	5,270	5,201	5,290	5,208	0.13	17	130K	687M
1394/05/03	5,200	5,170	5,294	5,201	(1.01)	71	2M	8B
1394/04/31	5,230	5,193	5,300	5,254	(0.17)	35	387K	2B
1394/04/30	5,298	5,260	5,300	5,263	0.17	23	380K	2B
1394/04/29	5,334	5,155	5,334	5,254	(1.5)	39	551K	3B
1394/04/24	5,490	5,225	5,500	5,334	0.11	67	522K	3B
1394/04/23	5,370	5,250	5,468	5,328	1.49	87	11M	58B
1394/04/22	5,275	5,275	5,421	5,250	1.69	144	508K	3B
1394/04/21	5,100	5,100	5,250	5,163	1.39	113	816K	4B
1394/04/20	5,099	5,099	5,168	5,092	0.87	73	590K	3B
1394/04/16	5,090	5,010	5,150	5,048	0.56	106	885K	4B
1394/04/15	5,070	5,001	5,098	5,020	(0.04)	32	362K	2B
1394/04/14	5,040	5,006	5,040	5,022	(0.2)	56	577K	3B
1394/04/13	5,040	5,006	5,070	5,032	0.0	23	37K	187M
1394/04/10	5,025	5,025	5,047	5,032	0.26	110	4M	22B
1394/04/09	5,013	5,012	5,070	5,019	0.0	15	40K	199M
1394/04/08	4,993	4,993	5,099	5,019	(0.02)	35	290K	1B
1394/04/07	5,006	4,900	5,080	5,020	0.04	30	476K	2B
1394/04/06	5,003	5,002	5,022	5,018	(0.08)	35	327K	2B
1394/04/03	5,094	5,010	5,100	5,022	0.08	31	268K	1B
1394/04/02	5,055	5,000	5,139	5,018	(0.04)	50	465K	2B
1394/04/01	5,000	5,000	5,028	5,020	0.0	30	64K	319M
1394/03/31	4,992	4,992	5,000	5,020	0.0	11	20K	98M
1394/03/30	5,000	4,981	5,019	5,020	(0.02)	17	73K	367M
1394/03/27	5,029	5,011	5,084	5,021	0.02	27	36K	180M
1394/03/26	5,049	4,999	5,085	5,020	0.08	19	111K	562M
1394/03/25	5,001	4,999	5,001	5,016	(0.02)	28	63K	313M
1394/03/24	5,045	4,995	5,045	5,017	0.0	16	29K	145M
1394/03/23	5,002	4,999	5,010	5,017	(0.12)	32	338K	2B
1394/03/20	5,000	5,000	5,039	5,023	0.0	38	211K	1B
1394/03/19	5,026	4,980	5,045	5,023	(0.06)	39	186K	932M
1394/03/18	4,953	4,953	5,030	5,026	(0.04)	39	266K	1B
1394/03/17	5,055	5,000	5,055	5,028	0.0	34	230K	1B
1394/03/16	5,020	5,019	5,032	5,028	(0.02)	29	174K	876M
1394/03/12	4,966	4,966	5,030	5,029	(0.04)	103	155K	778M
1394/03/11	5,000	5,000	5,040	5,031	(0.02)	20	143K	718M
1394/03/10	5,039	5,000	5,059	5,032	0.06	58	180K	906M
1394/03/09	4,960	4,960	5,057	5,029	(0.02)	27	40K	199M
1394/03/06	5,000	4,952	5,050	5,030	(0.1)	12	94K	466M
1394/03/05	4,955	4,955	5,080	5,035	0.04	52	256K	1B
1394/03/04	5,000	4,937	5,050	5,033	(0.44)	54	314K	2B
1394/03/03	5,115	4,980	5,115	5,055	(0.55)	106	753K	4B
1394/03/02	5,140	4,977	5,140	5,083	0.02	81	638K	3B
1394/02/30	5,079	5,079	5,100	5,082	0.10	89	254K	1B
1394/02/29	5,050	4,971	5,176	5,077	0.61	91	513K	3B
1394/02/28	5,000	4,881	5,158	5,046	(0.61)	126	410K	2B
1394/02/27	5,050	4,936	5,149	5,077	0.08	36	141K	717M
1394/02/23	5,175	4,920	5,179	5,073	0.26	45	187K	960M
1394/02/22	5,100	4,900	5,130	5,060	0.0	59	229K	1B
1394/02/21	4,980	4,950	5,180	5,060	1.59	128	942K	5B
1394/02/20	5,000	4,821	5,000	4,981	(0.42)	39	256K	1B
1394/02/19	5,030	4,871	5,030	5,002	(0.26)	40	191K	940M
1394/02/16	5,100	4,880	5,100	5,015	0.10	85	203K	1B
1394/02/15	5,000	4,860	5,000	5,010	(0.08)	31	128K	634M
1394/02/14	4,961	4,900	4,975	5,014	(0.34)	46	217K	1B
1394/02/13	4,979	4,979	5,029	5,031	(0.02)	5	23K	112M
1394/02/09	5,033	4,963	5,033	5,032	0.0	56	103K	517M
1394/02/08	5,009	4,950	5,175	5,032	0.10	122	234K	1B
1394/02/07	5,031	5,026	5,035	5,027	0.02	86	205K	1B
1394/02/06	5,180	5,030	5,187	5,026	0.76	97	267K	1B
1394/02/05	5,190	4,965	5,190	4,988	(1.64)	292	5M	24B
1394/02/02	5,098	5,030	5,150	5,071	(0.04)	105	185K	935M
1394/02/01	5,000	4,970	5,198	5,073	(0.1)	67	200K	1B
1394/01/31	5,248	5,000	5,248	5,078	(0.02)	56	170K	861M
1394/01/30	4,950	4,925	5,190	5,079	(0.14)	89	181K	913M
1394/01/29	4,951	4,951	5,200	5,086	(0.04)	56	164K	832M
1394/01/26	4,951	4,919	5,050	5,088	(0.1)	31	49K	243M
1394/01/25	5,050	4,960	5,181	5,093	0.0	46	92K	470M
1394/01/24	4,907	4,907	5,135	5,093	(0.35)	127	225K	1B
1394/01/23	5,030	4,953	5,097	5,111	(0.93)	238	403K	2B
1394/01/22	5,012	4,981	5,051	5,159	(0.5)	82	182K	913M
1394/01/19	4,996	4,996	5,249	5,185	(0.37)	334	571K	3B
1394/01/18	5,100	5,088	5,300	5,204	(1.81)	352	828K	4B
1394/01/17	5,360	5,153	5,390	5,300	(1.25)	462	1M	8B
1394/01/16	5,367	5,367	5,367	5,367	3.99	173	4M	23B
1394/01/15	5,161	5,161	5,161	5,161	3.99	31	1M	6B
1394/01/11	4,750	4,750	4,971	4,963	3.83	160	2M	11B
1394/01/10	4,717	4,680	4,761	4,780	(0.02)	29	23K	106M
1394/01/09	4,722	4,721	4,948	4,781	0.46	86	231K	1B
1394/01/08	4,840	4,731	4,880	4,759	0.02	24	29K	140M
1394/01/05	4,700	4,700	4,899	4,758	0.02	16	29K	141M
1393/12/27	4,706	4,699	4,830	4,757	0.34	49	507K	2B
1393/12/26	4,650	4,650	4,836	4,741	1.96	131	887K	4B
1393/12/25	4,736	4,621	4,792	4,650	0.91	84	441K	2B
1393/12/24	4,585	4,585	4,740	4,608	1.10	140	430K	2B
1393/12/23	4,450	4,450	4,683	4,558	1.22	109	488K	2B
1393/12/20	4,538	4,441	4,560	4,503	0.0	57	422K	2B
1393/12/19	4,444	4,440	4,530	4,503	(0.04)	66	153K	687M
1393/12/18	4,460	4,446	4,509	4,505	(0.09)	33	196K	879M
1393/12/17	4,410	4,402	4,590	4,509	(0.02)	72	208K	936M
1393/12/16	4,594	4,427	4,595	4,510	(0.4)	54	604K	3B
1393/12/13	4,500	4,445	4,627	4,528	(0.48)	56	426K	2B
1393/12/12	4,550	4,400	4,639	4,550	(0.48)	95	334K	2B
1393/12/11	4,600	4,503	4,648	4,572	(0.5)	83	476K	2B
1393/12/10	4,638	4,515	4,639	4,595	(0.13)	39	245K	1B
1393/12/09	4,641	4,523	4,678	4,601	(0.22)	54	327K	1B
1393/12/06	4,640	4,523	4,679	4,611	(0.04)	44	205K	942M
1393/12/05	4,531	4,511	4,685	4,613	(0.19)	36	258K	1B
1393/12/04	4,649	4,520	4,698	4,622	(0.04)	26	168K	773M
1393/12/03	4,673	4,592	4,699	4,624	0.20	57	546K	3B
1393/12/02	4,699	4,600	4,699	4,615	0.35	85	352K	2B
1393/11/29	4,699	4,561	4,719	4,599	0.15	105	215K	999M
1393/11/28	4,552	4,550	4,680	4,592	0.48	132	682K	3B
1393/11/27	4,512	4,481	4,540	4,570	(0.76)	70	495K	2B
1393/11/26	4,600	4,513	4,600	4,605	(0.15)	33	104K	470M
1393/11/25	4,550	4,507	4,550	4,612	(0.17)	47	144K	652M
1393/11/21	4,506	4,506	4,530	4,620	(0.24)	21	126K	570M
1393/11/20	4,666	4,526	4,678	4,631	(0.75)	154	1M	6B
1393/11/19	4,607	4,502	4,669	4,666	(0.06)	65	948K	4B
1393/11/18	4,670	4,669	4,670	4,669	0.0	67	499K	2B
1393/11/15	4,720	4,668	4,749	4,669	0.02	72	1M	6B
1393/11/14	4,669	4,632	4,690	4,668	0.0	66	846K	4B
1393/11/13	4,680	4,603	4,790	4,668	0.24	58	764K	4B
1393/11/12	4,698	4,665	4,723	4,657	0.06	33	142K	663M
1393/11/11	4,630	4,630	4,798	4,654	0.87	100	414K	2B
1393/11/08	4,607	4,607	4,698	4,614	0.17	48	239K	1B
1393/11/07	4,607	4,606	4,636	4,606	0.0	37	330K	2B
1393/11/06	4,651	4,474	4,709	4,606	0.02	84	1M	6B
1393/11/05	4,629	4,472	4,689	4,605	(0.02)	32	31K	141M
1393/11/04	4,451	4,451	4,599	4,606	(0.45)	51	344K	2B
1393/11/01	4,565	4,495	4,567	4,627	(1.17)	70	502K	2B
1393/10/30	4,612	4,551	4,629	4,682	(0.64)	38	337K	2B
1393/10/29	4,628	4,600	4,650	4,712	(0.46)	58	261K	1B
1393/10/28	4,701	4,701	4,760	4,734	0.13	56	420K	2B
1393/10/27	4,770	4,750	4,846	4,728	0.06	35	122K	581M
1393/10/24	4,603	4,603	4,770	4,725	0.15	100	368K	2B
1393/10/23	4,611	4,611	4,775	4,718	0.77	201	765K	4B
1393/10/22	4,681	4,681	4,779	4,682	0.54	80	449K	2B
1393/10/21	4,615	4,500	4,750	4,657	(0.19)	234	2M	8B
1393/10/20	4,660	4,612	4,710	4,666	(1.66)	159	1M	7B
1393/10/17	4,654	4,654	4,800	4,745	(0.42)	102	880K	4B
1393/10/16	4,681	4,652	4,800	4,765	(0.52)	100	436K	2B
1393/10/15	4,556	4,556	4,863	4,790	2.44	264	2M	9B
1393/10/14	4,689	4,612	4,729	4,676	(0.89)	132	1M	5B
1393/10/13	4,825	4,576	4,825	4,718	(0.92)	120	626K	3B
1393/10/10	4,700	4,651	4,784	4,762	3.52	512	4M	17B
1393/10/09	4,450	4,450	4,613	4,600	3.70	174	2M	10B
1393/10/08	4,432	4,432	4,499	4,436	0.14	95	288K	1B
1393/10/07	4,430	4,421	4,510	4,430	0.16	97	287K	1B
1393/10/06	4,431	4,420	4,480	4,423	0.09	101	217K	965M
1393/10/03	4,411	4,400	4,550	4,419	0.07	68	332K	1B
1393/10/01	4,480	4,370	4,544	4,416	0.68	125	451K	2B
1393/09/29	4,513	4,375	4,513	4,386	0.30	51	262K	1B
1393/09/26	4,431	4,345	4,548	4,373	(3.38)	141	2M	7B
1393/09/25	4,452	4,452	4,590	4,526	0.09	78	283K	1B
1393/09/24	4,500	4,412	4,500	4,522	(0.7)	109	412K	2B
1393/09/23	4,622	4,501	4,623	4,554	(0.15)	159	652K	3B
1393/09/19	4,668	4,582	4,668	4,561	0.26	63	295K	1B
1393/09/18	4,690	4,571	4,690	4,549	0.69	94	389K	2B
1393/09/17	4,460	4,460	4,648	4,518	0.51	139	367K	2B
1393/09/16	4,556	4,450	4,630	4,495	(2.92)	243	2M	8B
1393/09/15	4,600	4,580	4,700	4,630	(1.47)	114	6M	27B
1393/09/12	4,700	4,600	4,790	4,699	(0.97)	169	581K	3B
1393/09/11	4,710	4,630	4,830	4,745	(1.6)	292	856K	4B
1393/09/10	4,775	4,700	4,810	4,822	(1.31)	174	705K	3B
1393/09/09	4,910	4,768	4,989	4,886	(1.59)	223	853K	4B
1393/09/08	5,098	4,856	5,098	4,965	(0.12)	350	696K	3B
1393/09/05	4,956	4,855	5,050	4,971	(1.7)	212	1M	6B
1393/09/04	4,955	4,955	5,080	5,057	(0.59)	314	563K	3B
1393/09/03	5,105	5,010	5,175	5,087	0.28	396	1M	6B
1393/09/02	5,139	5,000	5,139	5,073	(0.84)	574	1M	7B
1393/09/01	5,190	5,070	5,190	5,116	(0.12)	601	847K	4B
1393/08/28	5,160	5,005	5,170	5,122	(0.21)	422	662K	3B
1393/08/27	5,120	5,091	5,149	5,133	(0.31)	358	761K	4B
1393/08/26	5,159	5,112	5,160	5,149	(0.1)	411	1M	7B
1393/08/25	5,198	5,102	5,200	5,154	(0.23)	575	2M	9B
1393/08/24	5,165	5,080	5,210	5,166	(0.63)	448	1M	6B
1393/08/21	5,155	5,155	5,283	5,199	0.35	307	2M	9B
1393/08/20	5,184	5,150	5,217	5,181	(0.99)	299	1M	6B
1393/08/19	5,250	5,191	5,260	5,233	(0.44)	206	2M	8B
1393/08/18	5,299	5,183	5,299	5,256	(0.49)	277	749K	4B
1393/08/17	5,350	5,187	5,350	5,282	(0.47)	480	2M	10B
1393/08/14	5,166	5,131	5,350	5,307	2.41	804	10M	52B
1393/08/11	5,190	5,150	5,190	5,182	(0.17)	200	713K	4B
1393/08/10	5,210	5,169	5,211	5,191	0.02	264	624K	3B
1393/08/07	5,152	5,150	5,207	5,190	(0.17)	364	873K	5B
1393/08/06	5,151	5,107	5,280	5,199	0.79	288	6M	34B
1393/08/05	5,198	5,168	5,200	5,158	0.17	233	392K	2B
1393/08/04	5,150	5,081	5,219	5,149	(0.69)	336	1M	7B
1393/08/03	5,196	5,132	5,290	5,185	0.04	209	453K	2B
1393/07/30	5,154	5,153	5,210	5,183	(0.31)	408	1M	7B
1393/07/29	5,300	5,162	5,330	5,199	(3.31)	323	2M	12B
1393/07/28	5,279	5,236	5,430	5,377	1.47	379	1M	8B
1393/07/27	5,252	5,222	5,297	5,299	(0.3)	311	561K	3B
1393/07/26	5,290	5,250	5,300	5,315	(0.51)	271	608K	3B
1393/07/23	5,300	5,262	5,330	5,342	(1.24)	168	965K	5B
1393/07/22	5,260	5,260	5,350	5,409	(0.5)	163	275K	1B
1393/07/20	5,350	5,300	5,360	5,436	(0.24)	67	169K	901M
1393/07/19	5,269	5,269	5,350	5,449	(0.38)	122	188K	999M
1393/07/16	5,250	5,248	5,473	5,470	1.94	153	15M	85B
1393/07/15	5,359	5,242	5,359	5,366	(0.3)	215	286K	2B
1393/07/14	5,222	5,222	5,389	5,382	1.03	155	4M	20B
1393/07/12	5,239	5,238	5,335	5,327	(0.15)	74	150K	791M
1393/07/09	5,290	5,225	5,368	5,335	(0.32)	246	2M	9B
1393/07/08	5,240	5,240	5,359	5,352	(0.06)	211	2M	13B
1393/07/07	5,365	5,200	5,365	5,355	0.36	202	6M	30B
1393/07/06	5,389	5,250	5,389	5,336	(0.67)	168	683K	4B
1393/07/05	5,390	5,289	5,390	5,372	(0.68)	145	599K	3B
1393/07/02	5,400	5,336	5,400	5,409	(0.55)	302	607K	3B
1393/07/01	5,520	5,366	5,520	5,439	3.44	460	2M	8B
1393/06/29	5,925	5,900	6,040	6,008	0.57	587	21M	125B
1393/06/26	5,979	5,836	5,996	5,974	(0.2)	237	3M	20B
1393/06/25	6,000	5,831	6,000	5,986	(0.71)	195	511K	3B
1393/06/24	5,993	5,894	6,030	6,029	(0.53)	285	601K	4B
1393/06/23	5,999	5,862	6,080	6,061	(0.15)	265	16M	95B
1393/06/22	5,930	5,890	6,120	6,070	0.17	605	13M	81B
1393/06/19	6,150	5,900	6,150	6,060	(0.16)	724	20M	123B
1393/06/18	5,800	5,800	6,103	6,070	3.42	693	3M	18B
1393/06/17	5,772	5,772	5,810	5,869	(0.47)	106	377K	2B
1393/06/16	5,945	5,757	5,945	5,897	(0.41)	113	310K	2B
1393/06/15	5,861	5,810	5,950	5,921	(0.12)	93	196K	1B
1393/06/12	5,938	5,855	5,950	5,928	(0.07)	82	165K	972M
1393/06/11	5,889	5,850	5,950	5,932	(0.05)	136	218K	1B
1393/06/10	5,917	5,800	5,950	5,935	(0.2)	150	157K	914M
1393/06/09	5,901	5,848	5,959	5,947	(0.29)	79	501K	3B
1393/06/08	5,889	5,889	5,990	5,964	(0.08)	293	617K	4B
1393/06/05	5,950	5,873	5,989	5,969	(0.42)	263	1M	6B
1393/06/04	5,998	5,943	6,050	5,994	0.03	689	791K	5B
1393/06/03	5,941	5,890	5,989	5,992	(0.22)	84	231K	1B
1393/06/02	5,951	5,920	6,089	6,005	0.13	558	1M	6B
1393/06/01	6,023	5,930	6,023	5,997	(0.02)	258	554K	3B
1393/05/29	6,028	5,980	6,028	5,998	(0.02)	523	716K	4B
1393/05/28	5,920	5,920	6,020	5,999	0.05	692	1M	7B
1393/05/27	5,960	5,904	6,000	5,996	0.55	152	3M	18B
1393/05/26	6,000	5,891	6,000	5,963	(1.99)	357	1M	7B
1393/05/25	6,150	6,011	6,150	6,084	(0.13)	134	353K	2B
1393/05/22	6,030	6,030	6,150	6,092	0.99	263	5M	33B
1393/05/21	6,079	6,038	6,090	6,032	0.27	126	605K	4B
1393/05/20	5,963	5,920	6,070	6,016	0.23	202	725K	4B
1393/05/19	6,002	5,970	6,078	6,002	(1.15)	149	1M	8B
1393/05/18	6,019	6,019	6,093	6,072	(0.16)	271	572K	3B
1393/05/15	6,003	6,003	6,109	6,082	(0.02)	237	337K	2B
1393/05/14	6,001	6,001	6,098	6,083	(0.1)	118	364K	2B
1393/05/13	6,051	6,049	6,111	6,089	(0.08)	222	652K	4B
1393/05/12	6,040	6,010	6,100	6,094	(0.15)	212	351K	2B
1393/05/11	6,050	6,037	6,101	6,103	(0.16)	284	434K	3B
1393/05/06	6,151	6,025	6,151	6,113	(0.1)	154	329K	2B
1393/05/05	6,035	6,011	6,089	6,119	(0.71)	116	595K	4B
1393/05/04	6,101	6,001	6,139	6,163	(0.79)	174	521K	3B
1393/05/01	6,240	6,130	6,240	6,212	(0.27)	260	544K	3B
1393/04/31	6,044	6,044	6,231	6,229	3.96	486	7M	44B
1393/04/30	5,861	5,861	6,100	5,992	1.03	231	2M	14B
1393/04/29	5,900	5,854	5,960	5,931	0.0	221	486K	3B
1393/04/25	5,900	5,900	6,030	5,931	0.22	152	438K	3B
1393/04/24	5,950	5,840	6,000	5,918	0.0	123	331K	2B
1393/04/23	5,900	5,863	5,990	5,918	(0.02)	99	432K	3B
1393/04/22	5,913	5,850	5,969	5,919	(1.12)	115	994K	6B
1393/04/21	6,024	5,912	6,024	5,986	(0.63)	173	986K	6B
1393/04/18	6,150	6,002	6,150	6,024	0.15	213	416K	3B
1393/04/17	5,861	5,861	6,150	6,015	1.69	284	828K	5B
1393/04/16	5,800	5,800	5,999	5,915	(0.02)	54	135K	794M
1393/04/15	6,107	5,804	6,107	5,916	0.73	215	748K	4B
1393/04/14	5,846	5,846	6,071	5,873	0.60	92	241K	1B
1393/04/11	5,933	5,933	5,992	5,838	0.99	123	420K	3B
1393/04/10	5,510	5,510	5,932	5,781	1.35	192	682K	4B
1393/04/09	5,591	5,585	5,749	5,704	(1.91)	325	1M	7B
1393/04/08	5,900	5,724	5,901	5,815	(2.47)	502	2M	14B
1393/04/07	5,980	5,930	5,980	5,962	(0.62)	461	2M	10B
1393/04/04	6,004	5,980	6,004	5,999	(0.02)	343	1M	7B
1393/04/03	6,000	5,971	6,010	6,000	(0.02)	311	923K	6B
1393/04/02	6,000	5,975	6,010	6,001	0.0	324	701K	4B
1393/04/01	5,964	5,964	6,010	6,001	(0.23)	405	1M	8B
1393/03/31	6,069	5,951	6,097	6,015	0.13	176	1M	6B
1393/03/28	6,001	6,000	6,118	6,007	0.12	267	649K	4B
1393/03/27	6,000	5,990	6,038	6,000	0.02	320	1M	6B
1393/03/26	6,031	5,922	6,100	5,999	0.12	176	364K	2B
1393/03/25	5,912	5,911	6,010	5,992	(0.12)	418	2M	15B
1393/03/24	6,115	5,900	6,115	5,999	(1.96)	657	3M	18B
1393/03/21	6,100	6,098	6,140	6,119	(1.23)	265	1M	8B
1393/03/20	6,200	6,124	6,200	6,195	(0.43)	206	514K	3B
1393/03/19	6,290	6,162	6,290	6,222	(0.22)	313	775K	5B
1393/03/18	6,230	6,150	6,290	6,236	0.0	442	919K	6B
1393/03/17	6,200	6,133	6,301	6,236	1.25	711	3M	19B
1393/03/13	6,135	6,134	6,200	6,159	0.15	270	762K	5B
1393/03/12	6,200	6,112	6,228	6,150	0.16	345	753K	5B
1393/03/11	6,250	6,100	6,250	6,140	(2.12)	559	2M	15B
1393/03/10	6,261	6,252	6,345	6,273	0.26	513	2M	15B
1393/03/07	6,250	6,233	6,269	6,257	(0.11)	1,017	3M	16B
1393/03/05	6,279	6,250	6,281	6,264	(0.52)	832	1M	9B
1393/03/04	6,320	6,270	6,341	6,297	(1.92)	557	1M	9B
1393/03/03	6,500	6,320	6,539	6,420	(0.7)	405	1M	7B
1393/02/31	6,420	6,352	6,550	6,465	0.64	901	14M	91B
1393/02/30	6,300	6,300	6,500	6,424	1.53	608	2M	13B
1393/02/29	6,350	6,260	6,350	6,327	0.56	481	31M	198B
1393/02/28	6,266	6,266	6,330	6,292	0.24	390	1M	8B
1393/02/27	6,280	6,262	6,300	6,277	(1.95)	472	2M	11B
1393/02/24	6,436	6,325	6,470	6,402	(0.12)	453	1M	7B
1393/02/22	6,332	6,322	6,500	6,410	1.63	801	3M	20B
1393/02/21	6,350	6,271	6,360	6,307	(0.43)	526	2M	12B
1393/02/20	6,300	6,261	6,370	6,334	0.75	584	2M	11B
1393/02/17	6,299	6,259	6,314	6,287	(0.3)	684	3M	16B
1393/02/16	6,375	6,301	6,375	6,306	(0.22)	570	2M	13B
1393/02/15	6,310	6,309	6,390	6,320	0.22	614	2M	10B
1393/02/14	6,351	6,290	6,399	6,306	(0.52)	692	2M	12B
1393/02/13	6,380	6,301	6,390	6,339	(0.49)	638	1M	9B
1393/02/10	6,400	6,337	6,420	6,370	(0.11)	790	2M	14B
1393/02/09	6,416	6,351	6,500	6,377	(0.62)	930	4M	23B
1393/02/08	6,550	6,370	6,550	6,417	(2.6)	1,422	8M	51B
1393/02/07	6,750	6,500	6,750	6,588	(1.35)	986	3M	22B
1393/02/06	6,520	6,520	6,750	6,678	1.97	1,434	5M	36B
1393/02/03	6,540	6,430	6,680	6,549	(0.09)	530	2M	12B
1393/02/02	6,799	6,461	6,799	6,555	(1.74)	705	2M	12B
1393/02/01	6,650	6,610	6,720	6,671	1.14	658	2M	12B
1393/01/31	6,600	6,491	6,690	6,596	1.31	580	2M	10B
1393/01/30	6,570	6,404	6,600	6,511	(1.97)	352	978K	6B
1393/01/27	6,780	6,554	6,780	6,642	1.19	603	1M	9B
1393/01/26	6,403	6,403	6,630	6,564	2.56	742	2M	14B
1393/01/25	6,390	6,358	6,490	6,400	(0.03)	1,101	3M	18B
1393/01/24	6,511	6,335	6,598	6,402	(2.97)	1,617	6M	35B
1393/01/23	6,889	6,512	6,889	6,598	(2.71)	1,438	5M	30B
1393/01/20	6,830	6,750	6,830	6,782	(2.18)	760	2M	14B
1393/01/19	7,000	6,820	7,019	6,933	(0.64)	659	1M	10B
1393/01/18	6,795	6,730	7,057	6,978	2.83	1,765	7M	47B
1393/01/17	6,850	6,760	6,858	6,786	(2.84)	966	2M	15B
1393/01/16	7,011	6,901	7,020	6,984	(0.33)	698	2M	16B
1393/01/11	6,999	6,900	7,120	7,007	1.46	725	2M	12B
1393/01/10	6,850	6,850	7,000	6,906	1.48	558	1M	7B
1393/01/09	6,800	6,740	6,839	6,805	(1.09)	626	1M	9B
1393/01/06	6,987	6,801	6,987	6,880	(1.53)	544	1M	8B
1393/01/05	7,179	6,876	7,179	6,987	(1.34)	594	1M	9B
1392/12/28	7,158	7,050	7,190	7,082	(1.06)	1,820	3M	22B
1392/12/27	7,199	7,063	7,250	7,158	(0.58)	1,565	6M	39B
1392/12/26	7,196	7,121	7,299	7,200	1.74	1,340	5M	33B
1392/12/25	7,080	6,945	7,140	7,077	0.45	1,505	5M	39B
1392/12/24	6,905	6,900	7,081	7,045	3.47	1,645	6M	40B
1392/12/21	6,650	6,550	6,950	6,809	1.89	1,347	4M	25B
1392/12/20	6,752	6,613	6,830	6,683	(2.31)	770	2M	16B
1392/12/19	6,800	6,773	6,950	6,841	0.59	884	3M	19B
1392/12/18	6,800	6,701	6,900	6,801	(2.33)	940	3M	18B
1392/12/17	7,150	6,850	7,150	6,963	(1.39)	1,084	3M	19B
1392/12/14	6,997	6,910	7,082	7,061	3.69	1,316	5M	36B
1392/12/13	6,680	6,602	6,950	6,810	0.41	1,080	3M	23B
1392/12/12	6,958	6,759	6,958	6,782	(3.66)	1,267	4M	27B
1392/12/11	7,179	6,950	7,230	7,040	(1.94)	1,111	3M	19B
1392/12/10	7,100	7,050	7,250	7,179	2.88	1,450	5M	32B
1392/12/07	6,805	6,756	7,100	6,978	(0.07)	2,136	5M	32B
1392/12/06	7,071	6,937	7,120	6,983	(3.36)	2,414	8M	54B
1392/12/05	7,290	7,150	7,301	7,226	(2.56)	2,158	6M	43B
1392/12/04	7,468	7,212	7,469	7,416	3.26	4,021	15M	115B
1392/12/03	7,100	7,099	7,191	7,182	3.86	1,191	9M	62B
1392/11/30	6,799	6,720	6,969	6,915	3.07	2,295	7M	49B
1392/11/29	6,733	6,652	6,850	6,709	(3.18)	1,966	8M	50B
1392/11/28	6,920	6,510	6,995	6,929	3.02	3,286	12M	82B
1392/11/27	6,600	6,510	6,744	6,726	3.72	1,583	7M	48B
1392/11/26	6,350	6,320	6,535	6,485	3.20	1,243	4M	24B
1392/11/23	6,320	6,250	6,400	6,284	(3.44)	1,545	6M	39B
1392/11/21	6,600	6,343	6,630	6,508	(0.35)	1,584	36M	237B
1392/11/20	6,400	6,311	6,539	6,531	3.86	1,731	37M	239B
1392/11/19	6,311	6,259	6,420	6,288	(3.54)	2,257	10M	63B
1392/11/16	6,649	6,488	6,670	6,519	(3.54)	1,763	7M	43B
1392/11/15	6,740	6,653	6,825	6,758	1.20	1,719	7M	44B
1392/11/14	6,695	6,611	6,791	6,678	(2.34)	1,756	8M	54B
1392/11/13	7,030	6,700	7,030	6,838	(1.94)	3,433	15M	103B
1392/11/12	6,919	6,800	7,022	6,973	3.27	2,485	12M	85B
1392/11/09	6,678	6,601	6,825	6,752	2.88	4,046	20M	134B
1392/11/08	6,560	6,470	6,574	6,563	3.81	3,263	18M	117B
1392/11/07	6,282	6,205	6,497	6,322	(1.34)	4,517	17M	108B
1392/11/06	6,540	6,340	6,598	6,408	(2.85)	7,230	29M	184B
1392/11/05	6,570	6,510	6,690	6,596	1.00	12,688	43M	283B
1392/11/02	6,533	6,400	6,533	6,531	3.96	20,049	123M	806B
1392/11/01	6,282	6,282	6,282	6,282	3.99	146	1M	9B
1392/10/30	7,010	6,000	7,010	6,041	504.10	12,177	287M	2T