Name: شرکت ارتباطات سیار ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شرکت ارتباطات سیار ایران
همراه(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	9,800	9,700	10,000	9,700	(3.0)	942	60M	580B
1405/06/25	10,370	9,930	10,440	10,000	(2.25)	1,511	28M	278B
1405/06/24	9,960	9,960	10,250	10,230	2.71	1,408	30M	308B
1405/06/23	10,000	9,840	10,210	9,960	(1.78)	2,013	53M	530B
1405/06/22	10,340	9,960	10,560	10,140	(1.17)	2,444	59M	595B
1405/06/21	10,200	10,010	10,330	10,260	2.29	1,423	33M	342B
1405/06/18	9,960	9,910	10,300	10,030	(1.67)	1,424	40M	403B
1405/06/17	10,200	10,100	10,200	10,200	2.93	1,408	72M	733B
1405/06/16	9,910	9,900	9,910	9,910	2.91	474	26M	259B
1405/06/15	9,350	9,350	9,800	9,630	1.16	1,202	50M	482B
1405/06/14	9,520	9,300	9,800	9,520	0.0	1,220	34M	326B
1405/06/11	9,520	9,520	9,760	9,520	(2.96)	1,872	61M	584B
1405/06/10	9,710	9,420	10,000	9,810	1.03	3,025	89M	876B
1405/06/09	9,710	9,710	9,850	9,710	(3.0)	4,160	140M	1T
1405/06/08	10,130	9,830	10,430	10,010	(1.18)	9,566	308M	3T
1405/06/07	10,130	9,830	10,430	10,010	(1.18)	9,787	319M	3T
1405/06/04	10,130	10,130	10,130	10,130	2.95	717	50M	502B
1405/06/03	9,840	9,840	9,840	9,840	2.93	389	39M	387B
1405/06/02	9,560	9,560	9,560	9,560	2.91	544	51M	484B
1405/06/01	9,290	9,290	9,290	9,290	2.99	324	30M	275B
1405/05/31	9,020	9,020	9,020	9,020	2.97	277	20M	179B
1405/05/28	8,760	8,760	8,760	8,760	2.94	338	28M	247B
1405/05/26	8,510	8,510	8,510	8,510	2.90	38	3M	23B
1405/05/25	8,270	8,270	8,270	8,270	2.99	305	27M	227B
1405/05/24	8,030	8,030	8,030	8,030	2.95	253	14M	115B
1405/05/21	7,800	7,800	7,800	7,800	2.90	387	32M	247B
1405/05/20	7,800	7,800	7,800	7,800	2.90	387	32M	247B
1405/05/19	7,580	7,580	7,580	7,580	2.99	1,193	125M	948B
1405/05/18	7,370	6,950	7,370	7,360	2.79	2,076	139M	1T
1405/05/17	7,160	7,160	7,160	7,160	2.87	311	31M	225B
1405/05/14	6,960	6,960	6,960	6,960	2.96	349	31M	219B
1405/05/13	6,760	6,760	6,760	6,760	2.89	574	55M	373B
1405/05/12	6,760	6,760	6,760	6,760	2.89	574	55M	373B
1405/05/11	6,570	6,570	6,570	6,570	2.98	195	9M	60B
1405/05/10	6,380	6,360	6,380	6,380	2.90	510	34M	219B
1405/05/07	6,200	6,200	6,200	6,200	2.99	295	14M	88B
1405/05/06	6,020	6,020	6,020	6,020	2.91	197	9M	56B
1405/05/05	5,850	5,850	5,850	5,850	2.99	435	25M	144B
1405/05/04	5,640	5,640	5,680	5,680	2.90	272	13M	71B
1405/05/03	5,690	5,420	5,690	5,520	(1.08)	424	12M	68B
1405/04/31	5,750	5,560	5,750	5,580	(2.62)	749	26M	146B
1405/04/30	5,690	5,690	5,730	5,730	2.87	331	18M	101B
1405/04/29	5,520	5,520	5,570	5,570	2.96	350	10M	57B
1405/04/28	5,230	5,230	5,500	5,410	0.37	527	10M	52B
1405/04/27	5,400	5,370	5,550	5,390	(2.53)	654	21M	111B
1405/04/24	5,500	5,440	5,660	5,530	0.55	680	12M	65B
1405/04/23	5,480	5,330	5,600	5,500	1.10	644	15M	83B
1405/04/22	5,230	5,230	5,550	5,440	0.93	740	18M	97B
1405/04/21	5,390	5,390	5,470	5,390	(2.88)	946	40M	214B
1405/04/20	5,400	5,310	5,600	5,550	2.02	1,001	39M	214B
1405/04/17	5,480	5,250	5,480	5,440	2.06	1,019	42M	229B
1405/04/16	5,330	5,330	5,330	5,330	2.90	267	27M	143B
1405/04/15	5,170	5,050	5,190	5,180	2.78	608	27M	142B
1405/04/14	5,170	5,050	5,190	5,180	2.78	608	27M	142B
1405/04/13	5,170	5,050	5,190	5,180	2.78	608	27M	142B
1405/04/10	5,170	5,050	5,190	5,180	2.78	608	27M	142B
1405/04/09	5,040	5,040	5,040	5,040	2.86	153	8M	42B
1405/04/08	4,810	4,810	5,090	4,900	(1.01)	1,063	54M	265B
1405/04/07	4,950	4,950	5,000	4,950	(2.94)	668	36M	180B
1405/04/06	5,200	5,090	5,240	5,100	(2.67)	760	30M	155B
1405/04/03	5,200	5,100	5,300	5,240	1.75	1,651	88M	462B
1405/04/01	5,120	5,070	5,230	5,150	(1.72)	364	23M	117B
1405/03/25	6,050	6,050	6,050	6,050	2.89	541	36M	215B
1405/03/24	5,880	5,880	5,880	5,880	2.98	1,243	96M	565B
1405/03/23	5,710	5,710	5,710	5,710	2.88	358	27M	152B
1405/03/20	5,560	5,420	5,560	5,550	2.78	1,515	60M	332B
1405/03/19	5,400	5,400	5,400	5,400	2.86	348	17M	91B
1405/03/18	5,250	5,250	5,260	5,250	(2.96)	1,063	76M	401B
1405/03/17	5,350	5,290	5,420	5,410	2.66	1,012	41M	220B
1405/03/16	5,270	5,190	5,270	5,270	2.91	1,068	53M	281B
1405/03/13	5,125	5,000	5,125	5,121	2.91	2,145	162M	832B
1405/03/12	4,976	4,976	4,976	4,976	2.98	379	35M	173B
1405/03/11	4,832	4,832	4,832	4,832	2.98	90	3M	13B
1405/03/10	4,692	4,692	4,692	4,692	2.99	106	9M	44B
1405/03/09	4,556	4,556	4,556	4,556	2.98	126	16M	74B
1405/03/06	4,424	4,424	4,424	4,424	2.98	154	16M	69B
1405/03/05	4,424	4,424	4,424	4,424	2.98	154	16M	69B
1405/03/04	4,296	4,296	4,296	4,296	3.00	108	11M	48B
1405/03/03	4,171	4,171	4,171	4,171	2.99	20	134K	560M
1405/03/02	4,050	4,050	4,050	4,050	2.97	75	5M	19B
1405/02/30	3,933	3,933	3,933	3,933	2.99	59	5M	18B
1405/02/29	3,643	3,643	3,867	3,819	1.70	525	32M	121B
1404/12/09	3,800	3,643	3,800	3,687	(1.81)	208	5M	19B
1404/12/06	3,628	3,628	3,783	3,755	0.40	891	100M	376B
1404/12/05	3,850	3,718	3,850	3,740	(2.4)	424	15M	57B
1404/12/04	3,900	3,800	3,930	3,832	0.24	439	22M	82B
1404/12/03	3,799	3,660	3,854	3,823	2.16	898	91M	347B
1404/12/02	3,753	3,741	3,800	3,742	(2.96)	324	13M	48B
1404/11/29	3,852	3,800	3,900	3,856	(0.18)	204	9M	35B
1404/11/28	3,949	3,783	3,949	3,863	0.05	443	44M	169B
1404/11/27	3,840	3,670	3,867	3,861	2.82	735	51M	198B
1404/11/26	3,799	3,642	3,850	3,755	0.43	400	10M	38B
1404/11/25	3,815	3,691	3,815	3,739	0.16	254	8M	32B
1404/11/21	3,799	3,640	3,800	3,733	0.30	510	23M	85B
1404/11/20	3,721	3,694	3,798	3,722	(2.18)	252	3M	10B
1404/11/19	3,990	3,793	3,990	3,805	(2.69)	1,142	27M	103B
1404/11/18	3,804	3,768	3,917	3,910	2.81	817	52M	202B
1404/11/14	3,818	3,733	3,890	3,803	(0.81)	434	8M	29B
1404/11/13	3,780	3,780	3,900	3,834	1.08	569	30M	117B
1404/11/12	3,860	3,739	3,960	3,793	(1.56)	557	26M	100B
1404/11/11	3,873	3,847	3,980	3,853	(2.82)	479	9M	36B
1404/11/08	3,991	3,960	4,030	3,965	(2.87)	1,206	25M	98B
1404/11/07	4,075	4,075	4,160	4,082	(2.83)	409	10M	42B
1404/11/06	4,201	4,200	4,220	4,201	(2.96)	350	10M	41B
1404/11/05	4,329	4,329	4,350	4,329	(2.98)	445	16M	67B
1404/11/04	4,526	4,460	4,534	4,462	(2.94)	367	14M	62B
1404/11/01	4,640	4,547	4,700	4,597	(1.29)	654	12M	54B
1404/10/30	4,708	4,540	4,708	4,657	(0.09)	484	14M	67B
1404/10/29	4,770	4,628	4,848	4,661	(2.31)	747	24M	112B
1404/10/28	4,870	4,701	4,870	4,771	0.23	343	5M	25B
1404/10/24	4,670	4,650	4,850	4,760	(0.63)	675	21M	100B
1404/10/23	4,890	4,780	4,900	4,790	(2.64)	715	15M	72B
1404/10/22	4,760	4,730	4,960	4,920	2.07	644	17M	85B
1404/10/21	4,850	4,810	5,060	4,820	(2.63)	978	21M	99B
1404/10/20	4,950	4,950	4,950	4,950	(2.94)	423	20M	101B
1404/10/17	5,330	5,090	5,360	5,100	(2.67)	621	16M	81B
1404/10/16	5,110	5,110	5,250	5,240	2.75	509	15M	77B
1404/10/15	4,990	4,990	5,110	5,100	2.62	610	18M	91B
1404/10/14	4,990	4,940	5,160	4,970	(2.36)	994	13M	66B
1404/10/10	5,050	5,050	5,200	5,090	(2.12)	1,363	44M	226B
1404/10/09	5,200	5,200	5,200	5,200	(2.99)	633	48M	251B
1404/10/08	5,560	5,340	5,560	5,360	(2.55)	255	4M	23B
1404/10/07	5,600	5,400	5,640	5,500	(0.36)	649	17M	92B
1404/10/06	5,590	5,420	5,650	5,520	(0.9)	1,235	34M	189B
1404/10/03	5,700	5,490	5,720	5,570	(0.18)	1,321	29M	162B
1404/10/02	5,440	5,320	5,620	5,580	2.20	959	34M	192B
1404/10/01	5,270	5,250	5,510	5,460	2.06	688	11M	60B
1404/09/30	5,450	5,260	5,470	5,350	(0.37)	507	11M	57B
1404/09/29	5,260	5,250	5,370	5,370	2.95	604	35M	189B
1404/09/26	5,180	5,150	5,279	5,216	0.48	654	31M	159B
1404/09/25	5,218	5,088	5,258	5,191	(0.63)	716	19M	98B
1404/09/24	5,276	5,114	5,276	5,224	1.97	1,432	81M	422B
1404/09/23	5,123	5,123	5,123	5,123	3.00	319	34M	173B
1404/09/22	4,901	4,860	5,080	4,974	0.83	784	28M	139B
1404/09/19	4,820	4,815	5,026	4,933	0.31	487	11M	56B
1404/09/18	4,822	4,815	4,999	4,918	0.04	571	17M	82B
1404/09/17	4,897	4,815	4,925	4,916	(0.95)	783	12M	57B
1404/09/16	4,977	4,705	4,977	4,963	2.69	968	67M	332B
1404/09/15	4,835	4,835	4,835	4,833	2.94	228	25M	122B
1404/09/11	4,695	4,612	4,695	4,695	2.98	504	38M	178B
1404/09/10	4,563	4,499	4,619	4,559	(0.09)	375	6M	25B
1404/09/09	4,495	4,451	4,586	4,563	(0.04)	207	3M	15B
1404/09/08	4,500	4,482	4,555	4,565	(0.2)	355	5M	22B
1404/09/05	4,502	4,502	4,669	4,574	(0.22)	178	5M	23B
1404/09/04	4,599	4,520	4,691	4,584	0.02	336	7M	31B
1404/09/02	4,456	4,456	4,676	4,583	0.95	643	32M	146B
1404/09/01	4,563	4,482	4,570	4,540	(0.07)	441	4M	17B
1404/08/28	4,443	4,443	4,553	4,543	(0.29)	364	5M	22B
1404/08/27	4,457	4,438	4,565	4,556	(0.42)	298	4M	18B
1404/08/26	4,512	4,447	4,647	4,575	(0.2)	381	6M	25B
1404/08/25	4,461	4,461	4,646	4,584	(0.13)	170	3M	13B
1404/08/24	4,550	4,510	4,660	4,590	(0.07)	197	2M	8B
1404/08/21	4,601	4,553	4,650	4,593	(0.3)	689	13M	58B
1404/08/20	4,605	4,554	4,606	4,607	(0.09)	245	3M	13B
1404/08/19	4,484	4,484	4,575	4,611	(0.24)	231	2M	9B
1404/08/18	4,520	4,502	4,580	4,622	(0.41)	249	4M	16B
1404/08/17	4,710	4,525	4,710	4,641	(0.11)	219	3M	12B
1404/08/14	4,537	4,537	4,650	4,646	(0.28)	509	5M	23B
1404/08/13	4,564	4,536	4,676	4,659	(0.36)	404	5M	25B
1404/08/12	4,770	4,618	4,778	4,676	0.0	337	9M	41B
1404/08/11	4,675	4,648	4,775	4,676	(0.02)	300	5M	23B
1404/08/10	4,677	4,640	4,789	4,677	0.0	351	5M	21B
1404/08/07	4,550	4,543	4,750	4,677	0.26	412	12M	56B
1404/08/06	4,755	4,550	4,755	4,665	(0.09)	260	4M	19B
1404/08/05	4,600	4,558	4,760	4,669	0.09	266	6M	29B
1404/08/04	4,708	4,662	4,771	4,665	0.15	197	4M	19B
1404/08/03	4,770	4,640	4,770	4,658	0.50	267	8M	37B
1404/07/30	4,554	4,554	4,656	4,635	2.52	458	27M	125B
1404/07/29	4,401	4,399	4,560	4,521	(0.31)	207	3M	15B
1404/07/28	4,550	4,414	4,585	4,535	(0.33)	283	6M	26B
1404/07/27	4,531	4,528	4,635	4,550	0.55	233	10M	45B
1404/07/26	4,482	4,481	4,615	4,525	0.98	352	12M	53B
1404/07/23	4,480	4,400	4,488	4,481	(0.18)	243	5M	21B
1404/07/22	4,637	4,372	4,637	4,489	(0.4)	250	7M	29B
1404/07/21	4,507	4,460	4,507	4,507	2.99	442	35M	158B
1404/07/20	4,402	4,335	4,424	4,376	1.86	325	18M	81B
1404/07/19	4,416	4,289	4,417	4,296	0.16	183	4M	16B
1404/07/16	4,302	4,251	4,368	4,289	0.02	149	4M	16B
1404/07/15	4,231	4,146	4,357	4,288	1.35	323	15M	67B
1404/07/14	4,290	4,203	4,339	4,231	0.09	255	4M	15B
1404/07/13	4,145	4,145	4,269	4,227	1.98	415	20M	87B
1404/07/12	4,232	4,150	4,233	4,145	0.85	256	9M	36B
1404/07/09	4,120	4,039	4,120	4,110	(0.24)	415	5M	20B
1404/07/08	4,265	4,040	4,265	4,120	(0.51)	342	10M	41B
1404/07/07	4,231	4,231	4,231	4,141	0.80	116	8M	33B
1404/07/06	4,199	4,199	4,201	4,108	0.71	138	7M	30B
1404/07/05	4,108	4,038	4,155	4,079	1.12	321	12M	49B
1404/07/02	4,004	4,004	4,086	4,034	(2.25)	394	22M	88B
1404/07/01	4,128	4,031	4,128	4,127	(0.36)	503	5M	22B
1404/06/31	4,051	4,050	4,158	4,142	(0.31)	316	6M	23B
1404/06/30	4,057	4,057	4,090	4,155	(0.65)	213	6M	25B
1404/06/29	4,072	4,072	4,171	4,182	(0.36)	139	3M	14B
1404/06/26	4,150	4,095	4,200	4,197	(0.57)	219	6M	23B
1404/06/25	4,166	4,165	4,224	4,221	(0.07)	147	2M	8B
1404/06/24	4,212	4,167	4,311	4,224	(0.02)	143	3M	11B
1404/06/23	4,210	4,148	4,331	4,225	0.48	280	7M	29B
1404/06/22	4,305	4,130	4,305	4,205	(0.1)	191	4M	17B
1404/06/18	4,300	4,126	4,300	4,209	0.0	71	1M	6B
1404/06/17	4,250	4,200	4,298	4,209	0.07	235	15M	65B
1404/06/16	4,084	4,084	4,210	4,206	(0.1)	275	3M	15B
1404/06/15	4,114	4,090	4,289	4,210	(0.09)	147	2M	7B
1404/06/12	4,270	4,200	4,298	4,214	0.98	217	11M	45B
1404/06/11	4,160	4,160	4,276	4,173	0.29	175	4M	19B
1404/06/09	4,090	4,060	4,242	4,161	1.02	271	14M	57B
1404/06/08	4,050	4,003	4,120	4,119	(0.17)	186	3M	11B
1404/06/05	4,100	4,080	4,170	4,126	(0.1)	152	9M	38B
1404/06/04	4,090	4,080	4,198	4,130	(0.07)	92	4M	15B
1404/06/03	4,170	4,071	4,245	4,133	(0.31)	212	7M	27B
1404/06/01	4,189	4,091	4,248	4,146	0.19	171	4M	16B
1404/05/29	4,249	4,042	4,249	4,138	(0.19)	136	7M	28B
1404/05/28	4,272	4,061	4,272	4,146	(0.1)	186	5M	20B
1404/05/27	4,150	4,150	4,260	4,150	0.17	132	5M	22B
1404/05/26	4,120	4,022	4,202	4,143	1.54	266	15M	64B
1404/05/25	4,086	4,000	4,117	4,080	(0.49)	1,044	14M	55B
1404/05/22	3,994	3,994	4,000	4,100	(0.41)	229	4M	16B
1404/05/21	4,008	4,008	4,100	4,117	(0.34)	139	3M	13B
1404/05/20	4,041	4,018	4,140	4,131	(0.27)	171	3M	10B
1404/05/19	4,159	4,077	4,159	4,142	(0.41)	942	9M	37B
1404/05/18	4,207	4,065	4,207	4,159	(0.74)	831	11M	45B
1404/05/15	4,180	4,109	4,180	4,190	(0.17)	346	3M	13B
1404/05/14	4,110	4,083	4,207	4,197	(0.29)	221	3M	12B
1404/05/13	4,107	4,107	4,218	4,209	(0.21)	334	5M	22B
1404/05/12	4,275	4,152	4,275	4,218	(0.35)	880	11M	46B
1404/05/11	4,190	4,190	4,289	4,233	(1.99)	1,220	21M	90B
1404/05/08	4,220	4,220	4,220	4,319	(0.71)	169	6M	27B
1404/05/07	4,233	4,233	4,233	4,350	(0.3)	39	3M	12B
1404/05/06	4,287	4,245	4,287	4,363	(0.3)	142	3M	12B
1404/05/05	4,410	4,297	4,410	4,376	(0.93)	1,007	19M	83B
1404/05/04	4,418	4,405	4,418	4,417	(0.02)	222	6M	29B
1404/05/01	4,419	4,409	4,460	4,418	(0.02)	261	8M	36B
1404/04/31	4,428	4,414	4,450	4,419	0.07	294	8M	35B
1404/04/30	4,463	4,395	4,463	4,416	(0.02)	188	4M	17B
1404/04/29	4,431	4,399	4,450	4,417	(0.05)	394	18M	77B
1404/04/28	4,486	4,421	4,486	4,419	0.05	191	5M	24B
1404/04/25	4,486	4,436	4,486	4,417	0.02	169	2M	7B
1404/04/24	4,476	4,401	4,479	4,416	0.55	645	13M	57B
1404/04/23	4,464	4,331	4,480	4,392	0.32	3,048	21M	94B
1404/04/22	4,348	4,280	4,449	4,378	0.14	479	7M	32B
1404/04/21	4,387	4,350	4,394	4,372	(0.05)	640	10M	45B
1404/04/18	4,267	4,267	4,395	4,374	(0.55)	692	6M	26B
1404/04/17	4,320	4,282	4,398	4,398	(0.36)	158	3M	15B
1404/04/16	4,432	4,346	4,520	4,414	(0.41)	1,115	9M	38B
1404/04/11	4,390	4,390	4,607	4,432	(2.06)	1,426	111M	494B
1404/04/10	4,398	4,398	4,398	4,525	(0.2)	47	2M	7B
1404/04/09	4,495	4,495	4,495	4,534	(2.14)	143	19M	83B
1404/03/19	5,440	5,220	5,480	5,270	(1.68)	1,368	28M	147B
1404/03/18	5,390	5,290	5,560	5,360	(0.74)	1,083	22M	116B
1404/03/17	5,320	5,320	5,410	5,400	(1.46)	695	11M	60B
1404/03/13	5,480	5,440	5,590	5,480	0.0	433	6M	33B
1404/03/12	5,590	5,490	5,620	5,480	0.37	369	5M	30B
1404/03/11	5,470	5,280	5,570	5,460	0.92	1,112	17M	95B
1404/03/10	5,400	5,350	5,410	5,410	2.85	522	24M	130B
1404/03/07	5,200	5,200	5,340	5,260	0.19	321	4M	23B
1404/03/06	5,200	5,110	5,310	5,250	1.74	752	17M	91B
1404/03/05	5,310	5,100	5,310	5,160	0.0	353	3M	17B
1404/03/04	5,210	5,080	5,220	5,160	(1.34)	727	13M	67B
1404/03/03	5,350	5,190	5,500	5,230	(2.24)	1,398	29M	149B
1404/02/31	5,340	5,340	5,450	5,350	(2.73)	941	24M	129B
1404/02/30	5,530	5,500	5,660	5,500	(3.0)	541	37M	203B
1404/02/29	5,790	5,630	5,810	5,670	(2.24)	752	18M	104B
1404/02/28	5,620	5,620	5,840	5,800	2.29	1,003	21M	122B
1404/02/27	5,860	5,620	5,860	5,670	(2.07)	1,616	61M	346B
1404/02/24	5,790	5,760	5,790	5,790	2.84	901	89M	515B
1404/02/23	5,630	5,630	5,630	5,630	2.93	371	35M	199B
1404/02/22	5,470	5,360	5,480	5,470	2.63	696	29M	158B
1404/02/21	5,370	5,240	5,450	5,330	(1.3)	652	26M	141B
1404/02/20	5,340	5,180	5,410	5,400	2.66	1,284	59M	321B
1404/02/17	5,260	5,260	5,260	5,260	2.94	261	25M	130B
1404/02/16	5,070	5,010	5,190	5,110	1.39	432	14M	72B
1404/02/15	5,000	4,950	5,170	5,040	0.40	501	10M	51B
1404/02/14	5,050	4,910	5,150	5,020	0.0	406	7M	33B
1404/02/13	4,910	4,910	5,180	5,020	(0.57)	543	21M	107B
1404/02/10	5,122	5,099	5,124	5,049	1.49	324	12M	62B
1404/02/09	4,916	4,900	5,110	4,975	0.10	558	8M	40B
1404/02/08	5,090	4,903	5,090	4,970	(0.52)	622	13M	62B
1404/02/07	4,851	4,851	5,141	4,996	0.08	515	5M	27B
1404/02/06	5,021	4,927	5,021	4,992	2.40	669	23M	113B
1404/02/03	4,899	4,678	4,931	4,875	1.82	404	17M	82B
1404/02/02	4,780	4,616	4,849	4,788	1.70	676	17M	84B
1404/02/01	4,751	4,751	4,751	4,708	2.06	281	18M	86B
1404/01/31	4,746	4,746	4,746	4,613	0.11	86	1M	5B
1404/01/30	4,634	4,573	4,695	4,608	1.07	359	11M	49B
1404/01/27	4,436	4,413	4,618	4,559	1.67	468	20M	91B
1404/01/26	4,525	4,403	4,550	4,484	(0.36)	604	9M	38B
1404/01/25	4,511	4,451	4,511	4,500	2.74	485	25M	114B
1404/01/24	4,474	4,474	4,475	4,380	0.81	180	8M	34B
1404/01/23	4,430	4,300	4,430	4,345	(0.07)	245	3M	12B
1404/01/20	4,374	4,292	4,452	4,348	0.21	363	7M	30B
1404/01/19	4,321	4,321	4,352	4,339	2.67	277	25M	110B
1404/01/18	4,250	4,123	4,324	4,226	(0.56)	548	27M	113B
1404/01/17	4,220	4,163	4,258	4,250	(0.19)	478	4M	16B
1404/01/16	4,372	4,162	4,373	4,258	(0.56)	795	10M	42B
1404/01/10	4,156	4,154	4,405	4,282	0.0	319	4M	16B
1404/01/09	4,186	4,172	4,265	4,282	(0.44)	359	4M	17B
1404/01/06	4,370	4,180	4,370	4,301	(0.09)	247	2M	7B
1404/01/05	4,370	4,280	4,370	4,305	0.02	220	3M	12B
1403/12/28	4,210	4,186	4,299	4,304	(0.25)	566	4M	16B
1403/12/27	4,318	4,254	4,350	4,315	(0.05)	299	2M	10B
1403/12/26	4,310	4,222	4,391	4,317	1.24	417	13M	58B
1403/12/25	4,288	4,277	4,375	4,264	0.38	363	6M	24B
1403/12/22	4,190	4,135	4,210	4,248	(0.33)	264	3M	13B
1403/12/21	4,301	4,173	4,301	4,262	(0.93)	529	9M	37B
1403/12/20	4,198	4,195	4,310	4,302	(0.49)	331	5M	20B
1403/12/19	4,303	4,243	4,303	4,323	(1.17)	893	11M	48B
1403/12/18	4,320	4,263	4,350	4,374	(0.46)	351	5M	19B
1403/12/15	4,394	4,339	4,420	4,394	(0.18)	382	7M	32B
1403/12/14	4,428	4,356	4,487	4,402	0.0	323	5M	20B
1403/12/13	4,372	4,318	4,549	4,402	(0.34)	718	7M	29B
1403/12/12	4,321	4,321	4,439	4,417	(0.2)	369	9M	39B
1403/12/11	4,400	4,370	4,500	4,426	(0.32)	861	10M	44B
1403/12/08	4,453	4,361	4,499	4,440	(0.25)	382	13M	55B
1403/12/07	4,433	4,430	4,565	4,451	0.41	427	6M	29B
1403/12/06	4,416	4,416	4,549	4,433	0.23	399	3M	15B
1403/12/05	4,380	4,372	4,456	4,423	(0.16)	449	4M	18B
1403/12/04	4,535	4,403	4,535	4,430	(2.4)	1,117	23M	101B
1403/12/01	4,668	4,488	4,668	4,539	(0.13)	601	6M	27B
1403/11/30	4,555	4,506	4,680	4,545	0.02	369	4M	20B
1403/11/29	4,508	4,428	4,654	4,544	0.55	586	11M	50B
1403/11/28	4,445	4,428	4,500	4,519	(0.9)	915	8M	38B
1403/11/27	4,628	4,506	4,628	4,560	(1.83)	984	16M	74B
1403/11/23	4,593	4,570	4,603	4,645	(1.4)	417	12M	54B
1403/11/21	4,770	4,627	4,834	4,711	(1.24)	2,185	20M	95B
1403/11/17	4,896	4,676	4,898	4,770	0.27	484	6M	31B
1403/11/16	4,863	4,758	4,863	4,757	0.15	360	4M	20B
1403/11/15	4,791	4,701	4,836	4,750	0.13	788	8M	39B
1403/11/14	4,806	4,700	4,860	4,744	0.13	1,144	6M	28B
1403/11/13	4,781	4,638	4,819	4,738	(0.9)	1,952	11M	53B
1403/11/10	4,848	4,686	4,848	4,781	(0.42)	419	8M	39B
1403/11/08	4,761	4,720	4,907	4,801	(0.19)	662	10M	48B
1403/11/07	4,870	4,726	4,925	4,810	(0.37)	852	13M	63B
1403/11/06	4,810	4,810	4,900	4,828	0.17	437	10M	46B
1403/11/03	4,890	4,800	4,920	4,820	0.84	521	11M	51B
1403/11/02	4,750	4,750	4,980	4,780	(2.25)	1,333	51M	246B
1403/11/01	4,890	4,890	4,890	4,890	(2.98)	594	36M	177B
1403/10/30	4,970	4,970	5,100	5,040	(1.56)	831	16M	81B
1403/10/29	5,200	5,110	5,200	5,120	(2.66)	643	27M	138B
1403/10/26	5,371	5,197	5,410	5,260	(1.81)	4,101	50M	261B
1403/10/24	5,371	5,250	5,371	5,357	2.72	2,287	89M	474B
1403/10/23	5,080	5,000	5,289	5,215	1.56	2,479	52M	272B
1403/10/22	5,137	5,079	5,137	5,135	2.95	1,650	105M	539B
1403/10/19	4,988	4,988	4,988	4,988	2.99	395	33M	166B
1403/10/17	4,930	4,811	4,930	4,843	1.17	262	10M	50B
1403/10/16	4,775	4,670	4,804	4,787	2.62	684	24M	116B
1403/10/15	4,715	4,702	4,715	4,665	1.90	487	17M	78B
1403/10/12	4,560	4,528	4,689	4,578	(0.2)	851	7M	34B
1403/10/11	4,582	4,540	4,717	4,587	0.11	383	5M	23B
1403/10/10	4,590	4,500	4,700	4,582	(0.09)	556	5M	23B
1403/10/09	4,590	4,451	4,725	4,586	(0.04)	1,307	20M	90B
1403/10/08	4,600	4,477	4,696	4,588	0.17	598	10M	45B
1403/10/05	4,680	4,482	4,680	4,580	(0.07)	478	7M	31B
1403/10/04	4,610	4,579	4,650	4,583	0.35	488	10M	45B
1403/10/03	4,686	4,505	4,686	4,567	0.15	437	11M	49B
1403/10/02	4,552	4,550	4,682	4,560	0.29	410	7M	30B
1403/10/01	4,638	4,511	4,639	4,547	0.95	440	9M	41B
1403/09/28	4,453	4,400	4,611	4,504	0.60	756	10M	47B
1403/09/27	4,578	4,462	4,597	4,477	(2.65)	1,220	36M	161B
1403/09/26	4,565	4,542	4,676	4,599	(1.25)	1,068	27M	123B
1403/09/25	4,733	4,608	4,733	4,657	1.33	937	39M	182B
1403/09/24	4,672	4,670	4,672	4,596	1.32	310	12M	55B
1403/09/21	4,526	4,476	4,650	4,536	0.20	529	10M	43B
1403/09/20	4,640	4,482	4,659	4,527	(0.2)	611	11M	50B
1403/09/19	4,479	4,460	4,539	4,536	2.93	926	59M	266B
1403/09/18	4,267	4,240	4,480	4,407	1.31	1,124	46M	201B
1403/09/17	4,331	4,260	4,499	4,350	(0.41)	847	13M	57B
1403/09/14	4,400	4,330	4,400	4,368	(0.11)	626	14M	59B
1403/09/13	4,433	4,323	4,433	4,373	1.60	602	22M	96B
1403/09/12	4,233	4,232	4,372	4,304	1.39	327	14M	62B
1403/09/11	4,213	4,190	4,333	4,245	(0.24)	493	9M	37B
1403/09/10	4,365	4,160	4,365	4,255	(0.07)	467	12M	51B
1403/09/07	4,152	4,152	4,369	4,258	0.35	441	8M	35B
1403/09/06	4,299	4,112	4,299	4,243	1.65	702	22M	95B
1403/09/05	4,246	4,246	4,246	4,174	1.24	238	12M	53B
1403/09/04	4,217	4,215	4,219	4,123	0.63	177	6M	26B
1403/09/03	4,001	4,001	4,165	4,097	1.31	372	13M	56B
1403/08/30	4,090	3,935	4,120	4,044	0.02	383	6M	25B
1403/08/29	4,090	4,003	4,090	4,043	1.81	497	20M	81B
1403/08/28	4,040	4,000	4,043	3,971	1.15	300	13M	54B
1403/08/27	3,926	3,926	3,926	3,926	2.99	376	43M	168B
1403/08/26	3,909	3,908	3,909	3,812	0.42	132	5M	18B
1403/08/23	3,838	3,712	3,878	3,796	0.80	302	10M	38B
1403/08/22	3,838	3,757	3,838	3,766	1.05	398	12M	47B
1403/08/21	3,814	3,814	3,814	3,727	0.65	164	7M	27B
1403/08/20	3,806	3,806	3,806	3,703	0.19	102	2M	8B
1403/08/19	3,605	3,605	3,772	3,696	0.90	283	11M	40B
1403/08/16	3,576	3,557	3,718	3,663	(0.08)	241	5M	18B
1403/08/15	3,620	3,573	3,748	3,666	(0.05)	219	4M	15B
1403/08/14	3,565	3,565	3,673	3,668	(0.19)	1,104	3M	11B
1403/08/13	3,679	3,586	3,679	3,675	(0.57)	146	6M	23B
1403/08/12	3,769	3,698	3,783	3,696	0.38	257	6M	22B
1403/08/09	3,663	3,624	3,780	3,682	0.22	391	11M	39B
1403/08/08	3,700	3,585	3,700	3,674	(0.08)	558	3M	10B
1403/08/07	3,772	3,676	3,772	3,677	0.38	294	5M	19B
1403/08/06	3,760	3,757	3,760	3,663	0.33	153	4M	14B
1403/08/05	3,563	3,563	3,740	3,651	0.52	328	6M	23B
1403/08/02	3,540	3,540	3,667	3,632	(0.47)	236	5M	18B
1403/08/01	3,563	3,563	3,695	3,649	(0.65)	351	8M	29B
1403/07/30	3,571	3,571	3,571	3,673	(0.22)	638	3M	9B
1403/07/29	3,584	3,576	3,584	3,681	(0.14)	401	2M	5B
1403/07/28	3,593	3,589	3,595	3,686	(0.35)	203	4M	14B
1403/07/25	3,601	3,601	3,710	3,699	(0.35)	304	5M	17B
1403/07/24	3,612	3,611	3,678	3,712	(0.27)	165	3M	11B
1403/07/23	3,631	3,628	3,635	3,722	(0.48)	238	5M	18B
1403/07/22	3,734	3,674	3,810	3,740	(1.24)	442	16M	58B
1403/07/21	3,794	3,704	3,800	3,787	(0.79)	1,073	11M	42B
1403/07/18	3,783	3,783	3,850	3,817	(0.1)	743	5M	20B
1403/07/17	3,818	3,818	3,894	3,821	(0.91)	1,950	33M	127B
1403/07/16	3,834	3,834	3,839	3,856	(0.41)	198	13M	51B
1403/07/15	3,834	3,834	3,834	3,872	0.0	9	135K	516M
1403/07/14	3,834	3,834	3,834	3,872	0.0	24	167K	639M
1403/07/11	3,834	3,834	3,834	3,872	0.0	15	54K	209M
1403/07/10	3,835	3,835	3,835	3,872	(0.03)	67	746K	3B
1403/07/09	3,843	3,843	3,889	3,873	(0.21)	244	6M	25B
1403/07/08	3,857	3,857	3,857	3,881	(0.36)	719	11M	43B
1403/07/07	3,859	3,859	3,859	3,895	(0.05)	34	1M	5B
1403/07/04	3,978	3,834	3,978	3,897	(0.08)	290	5M	18B
1403/07/03	3,967	3,875	3,971	3,900	1.14	395	14M	55B
1403/07/02	3,750	3,750	3,900	3,856	1.82	474	21M	84B
1403/07/01	3,763	3,763	3,830	3,787	0.0	207	3M	10B
1403/06/28	3,740	3,740	3,875	3,787	0.64	343	8M	32B
1403/06/27	3,672	3,672	3,837	3,763	0.99	322	12M	45B
1403/06/26	3,670	3,670	3,817	3,726	0.27	263	5M	18B
1403/06/25	3,640	3,624	3,750	3,716	0.03	286	6M	21B
1403/06/24	3,700	3,651	3,730	3,715	2.57	383	29M	108B
1403/06/21	3,560	3,560	3,701	3,622	0.78	373	11M	41B
1403/06/20	3,550	3,550	3,638	3,594	0.0	237	7M	27B
1403/06/19	3,541	3,541	3,669	3,594	0.0	302	4M	15B
1403/06/18	3,600	3,545	3,600	3,594	(0.03)	195	1M	5B
1403/06/17	3,600	3,570	3,669	3,595	0.0	242	2M	8B
1403/06/13	3,662	3,577	3,662	3,595	0.08	1,292	5M	19B
1403/06/11	3,630	3,580	3,644	3,592	0.53	823	10M	38B
1403/06/10	3,590	3,571	3,635	3,573	0.25	482	6M	21B
1403/06/07	3,542	3,530	3,628	3,564	0.20	319	7M	25B
1403/06/06	3,530	3,521	3,600	3,557	0.0	533	2M	8B
1403/06/05	3,622	3,519	3,622	3,557	(0.06)	1,072	5M	18B
1403/06/03	3,603	3,562	3,621	3,559	0.25	406	6M	22B
1403/05/31	3,530	3,500	3,557	3,550	(0.17)	464	5M	17B
1403/05/30	3,620	3,501	3,620	3,556	0.14	314	6M	21B
1403/05/29	3,600	3,580	3,600	3,551	0.59	360	10M	38B
1403/05/28	3,589	3,553	3,589	3,530	0.31	192	7M	26B
1403/05/27	3,600	3,600	3,670	3,519	0.83	428	8M	28B
1403/05/20	3,458	3,457	3,525	3,490	(0.03)	336	6M	20B
1403/05/16	3,464	3,464	3,465	3,491	(0.2)	173	7M	23B
1403/05/15	3,496	3,496	3,515	3,498	(0.93)	472	34M	120B
1403/05/14	3,498	3,498	3,498	3,531	(0.06)	97	2M	7B
1403/05/13	3,600	3,403	3,600	3,533	(2.4)	262	13M	45B
1403/05/08	3,750	3,570	3,750	3,620	(0.03)	882	6M	22B
1403/05/06	3,618	3,560	3,758	3,621	2.09	784	16M	59B
1403/05/03	3,630	3,501	3,631	3,547	0.14	272	5M	19B
1403/05/02	3,551	3,549	3,676	3,542	0.25	399	6M	23B
1403/04/24	4,090	4,004	4,160	4,070	0.15	388	10M	42B
1403/04/23	4,021	4,009	4,089	4,064	(0.17)	239	6M	22B
1403/04/20	4,130	4,002	4,130	4,071	(0.1)	214	5M	18B
1403/04/19	4,001	4,001	4,090	4,075	(0.05)	199	3M	13B
1403/04/18	4,147	4,031	4,147	4,077	(0.05)	301	5M	18B
1403/04/17	4,250	4,060	4,250	4,079	0.10	539	7M	29B
1403/04/16	4,200	4,200	4,237	4,075	1.93	534	10M	41B
1403/04/13	4,018	4,013	4,159	3,998	0.10	204	2M	9B
1403/04/12	3,959	3,959	4,176	3,994	0.78	367	6M	25B
1403/04/11	3,800	3,800	4,060	3,963	0.33	253	8M	31B
1403/04/10	3,904	3,729	3,966	3,950	(0.4)	278	7M	28B
1403/04/09	4,130	3,920	4,130	3,966	0.23	275	6M	23B
1403/04/06	3,868	3,868	3,997	3,957	0.97	306	15M	59B
1403/04/04	3,970	3,900	3,993	3,919	0.10	1,111	9M	34B
1403/04/03	3,862	3,862	3,900	3,915	(0.13)	192	3M	12B
1403/04/02	3,852	3,852	3,995	3,920	0.0	1,256	3M	13B
1403/03/30	3,927	3,846	3,930	3,920	(0.1)	576	4M	14B
1403/03/29	3,876	3,868	3,937	3,924	(0.56)	281	9M	33B
1403/03/27	3,896	3,883	3,961	3,946	(0.4)	676	6M	24B
1403/03/26	3,980	3,896	3,980	3,962	(0.33)	284	5M	21B
1403/03/23	3,999	3,901	4,010	3,975	0.53	1,176	18M	74B
1403/03/22	4,029	3,907	4,029	3,954	(0.03)	446	6M	25B
1403/03/21	3,973	3,955	4,017	3,955	0.41	294	8M	32B
1403/03/20	3,950	3,870	3,990	3,939	(0.2)	667	4M	17B
1403/03/19	3,898	3,889	3,901	3,947	(0.53)	448	8M	32B
1403/03/16	3,909	3,899	3,977	3,968	(0.23)	407	5M	19B
1403/03/13	4,000	3,908	4,000	3,977	(0.23)	403	6M	23B
1403/03/12	4,003	3,952	4,027	3,986	0.05	711	7M	27B
1403/03/09	4,001	4,000	4,036	3,984	0.08	302	3M	11B
1403/03/08	3,950	3,950	4,040	3,981	0.18	350	6M	25B
1403/03/07	3,916	3,916	3,960	3,974	(0.53)	426	10M	39B
1403/03/06	3,920	3,920	3,922	3,995	(0.13)	136	2M	8B
1403/03/05	3,969	3,929	4,049	4,000	(0.22)	219	3M	13B
1403/03/01	3,935	3,934	4,035	4,009	(0.12)	316	2M	8B
1403/02/30	3,987	3,870	4,030	4,014	(1.11)	618	10M	40B
1403/02/29	4,015	4,008	4,100	4,059	(0.27)	374	7M	27B
1403/02/26	4,096	4,003	4,096	4,070	(0.15)	313	4M	15B
1403/02/25	4,000	4,000	4,121	4,076	(0.17)	455	5M	20B
1403/02/24	4,037	4,000	4,120	4,083	(1.33)	1,202	15M	62B
1403/02/23	4,100	4,060	4,139	4,138	(0.53)	854	8M	34B
1403/02/22	4,102	4,045	4,150	4,160	(0.5)	503	7M	27B
1403/02/19	4,213	4,102	4,213	4,181	(0.24)	374	6M	25B
1403/02/18	4,136	4,131	4,202	4,191	(0.26)	334	6M	26B
1403/02/17	4,141	4,141	4,220	4,202	(0.26)	572	7M	29B
1403/02/16	4,201	4,170	4,268	4,213	(0.05)	271	5M	19B
1403/02/12	4,117	4,117	4,250	4,215	(0.07)	578	7M	31B
1403/02/11	4,180	4,133	4,217	4,218	(0.59)	383	11M	46B
1403/02/10	4,180	4,180	4,250	4,243	(0.35)	500	8M	35B
1403/02/09	4,218	4,174	4,275	4,258	(0.33)	291	7M	29B
1403/02/08	4,282	4,225	4,330	4,272	(0.07)	401	9M	40B
1403/02/05	4,300	4,230	4,300	4,275	0.0	312	5M	21B
1403/02/04	4,200	4,200	4,293	4,275	(0.14)	487	5M	21B
1403/02/03	4,200	4,170	4,295	4,281	(0.33)	604	7M	29B
1403/02/02	4,358	4,247	4,416	4,295	0.19	755	7M	29B
1403/02/01	4,350	4,311	4,366	4,287	3.08	876	19M	81B
1403/01/29	4,193	4,192	4,193	4,159	0.17	219	5M	21B
1403/01/28	4,153	4,100	4,153	4,152	0.97	943	32M	133B
1403/01/27	4,066	4,066	4,148	4,112	0.12	413	8M	33B
1403/01/26	4,069	4,069	4,069	4,107	(0.07)	67	2M	7B
1403/01/25	4,160	4,009	4,160	4,110	(2.58)	1,097	16M	62B
1403/01/21	4,170	4,145	4,251	4,219	(0.09)	626	5M	21B
1403/01/20	4,139	4,139	4,240	4,223	(0.26)	705	7M	28B
1403/01/19	4,178	4,138	4,247	4,234	(0.52)	798	8M	31B
1403/01/18	4,180	4,172	4,282	4,256	(0.61)	778	9M	38B
1403/01/15	4,283	4,249	4,350	4,282	0.05	542	10M	41B
1403/01/14	4,250	4,145	4,316	4,280	(0.42)	742	12M	51B
1403/01/11	4,311	4,296	4,390	4,298	0.44	810	11M	46B
1403/01/08	4,210	4,210	4,366	4,279	2.89	1,270	23M	101B
1403/01/07	4,200	4,180	4,270	4,159	0.27	518	4M	15B
1403/01/06	4,266	4,174	4,280	4,148	1.05	763	11M	46B
1403/01/05	4,224	4,123	4,256	4,105	1.03	960	9M	37B
1402/12/28	4,050	4,050	4,145	4,063	0.47	683	10M	42B
1402/12/27	3,995	3,995	4,081	4,044	0.02	534	6M	26B
1402/12/26	4,059	3,987	4,067	4,043	(0.25)	582	7M	29B
1402/12/23	4,094	3,987	4,094	4,053	(0.59)	1,276	11M	44B
1402/12/22	4,110	4,041	4,158	4,077	(0.1)	912	10M	41B
1402/12/21	4,100	4,050	4,102	4,081	(0.51)	1,212	20M	81B
1402/12/20	4,128	4,038	4,128	4,102	(0.41)	1,042	10M	40B
1402/12/19	4,168	4,085	4,168	4,119	(0.31)	875	14M	58B
1402/12/16	4,131	4,073	4,200	4,132	(0.91)	1,078	15M	61B
1402/12/15	4,101	4,100	4,240	4,170	(0.43)	953	18M	73B
1402/12/14	4,227	4,116	4,263	4,188	(0.43)	859	10M	42B
1402/12/13	4,281	4,185	4,340	4,206	0.91	956	12M	52B
1402/12/12	4,110	4,081	4,260	4,168	0.05	918	12M	51B
1402/12/09	4,198	4,081	4,258	4,166	(1.35)	1,325	16M	67B
1402/12/08	4,198	4,101	4,230	4,223	(0.61)	746	8M	32B
1402/12/07	4,190	4,118	4,367	4,249	(0.84)	635	8M	35B
1402/12/05	4,269	4,183	4,380	4,285	0.33	629	15M	63B
1402/12/02	4,300	4,190	4,300	4,271	(0.16)	417	3M	14B
1402/12/01	4,330	4,200	4,330	4,278	(0.12)	497	7M	29B
1402/11/18	5,090	5,050	5,150	5,080	0.20	582	7M	38B
1402/11/17	5,100	5,060	5,190	5,070	0.40	432	8M	40B
1402/11/16	5,090	4,970	5,190	5,050	1.00	928	12M	59B
1402/11/15	5,100	4,960	5,100	5,000	0.0	352	5M	27B
1402/11/14	5,080	4,970	5,130	5,000	0.0	395	3M	17B
1402/11/09	5,010	4,950	5,080	5,000	(0.2)	926	15M	76B
1402/11/08	5,000	4,950	5,100	5,010	(0.2)	697	12M	62B
1402/11/07	5,100	4,980	5,140	5,020	0.0	509	7M	37B
1402/11/04	5,090	5,020	5,100	5,020	0.0	335	4M	18B
1402/11/03	5,030	4,840	5,040	5,020	(0.79)	630	6M	30B
1402/11/02	5,010	4,910	5,150	5,060	(0.39)	620	6M	31B
1402/11/01	5,070	4,990	5,160	5,080	(1.55)	880	14M	68B
1402/10/30	5,180	5,050	5,270	5,160	(0.96)	769	13M	66B
1402/10/27	5,180	5,130	5,320	5,210	0.0	729	11M	58B
1402/10/26	5,260	5,150	5,350	5,210	(2.8)	1,509	30M	158B
1402/10/25	5,400	5,280	5,480	5,360	(2.19)	1,182	22M	116B
1402/10/24	5,500	5,400	5,560	5,480	(0.18)	664	14M	77B
1402/10/23	5,390	5,390	5,610	5,490	0.18	624	10M	54B
1402/10/20	5,410	5,400	5,560	5,480	0.0	542	9M	47B
1402/10/19	5,460	5,390	5,570	5,480	(0.9)	755	13M	72B
1402/10/18	5,450	5,420	5,630	5,530	0.0	873	20M	111B
1402/10/17	5,590	5,430	5,630	5,530	(2.12)	1,406	23M	127B
1402/10/16	5,740	5,580	5,760	5,650	(1.91)	1,005	17M	94B
1402/10/13	5,750	5,670	5,860	5,760	(0.86)	1,041	24M	135B
1402/10/12	5,800	5,710	5,850	5,810	(0.34)	1,013	25M	146B
1402/10/11	5,800	5,740	5,830	5,830	(0.17)	407	5M	31B
1402/10/10	5,920	5,730	5,950	5,840	(0.85)	1,617	25M	143B
1402/10/09	5,890	5,860	5,890	5,890	4.99	4,359	108M	636B
1402/10/06	5,610	5,520	5,720	5,610	0.0	564	10M	56B
1402/10/05	5,660	5,500	5,680	5,610	0.0	827	14M	78B
1402/10/04	5,560	5,500	5,720	5,610	0.72	1,742	17M	98B
1402/10/03	5,560	5,490	5,650	5,570	0.0	874	18M	101B
1402/10/02	5,480	5,480	5,650	5,570	0.18	813	19M	107B
1402/09/29	5,500	5,480	5,650	5,560	(0.71)	661	15M	85B
1402/09/28	5,640	5,470	5,650	5,600	(0.88)	976	11M	62B
1402/09/27	5,650	5,510	5,730	5,650	0.36	1,040	15M	82B
1402/09/25	5,600	5,470	5,720	5,630	2.74	1,663	39M	221B
1402/09/22	5,450	5,400	5,600	5,480	(0.18)	660	18M	97B
1402/09/21	5,500	5,470	5,630	5,490	0.73	727	18M	97B
1402/09/20	5,470	5,380	5,510	5,450	(0.18)	388	6M	30B
1402/09/19	5,290	5,270	5,620	5,460	1.30	1,273	16M	86B
1402/09/18	5,380	5,270	5,450	5,390	(0.94)	927	19M	105B
1402/09/15	5,400	5,380	5,500	5,441	(0.87)	1,055	19M	106B
1402/09/14	5,519	5,314	5,539	5,489	(0.47)	1,558	27M	150B
1402/09/13	5,519	5,391	5,546	5,515	4.41	2,314	65M	358B
1402/09/12	5,100	5,030	5,303	5,282	4.57	1,520	58M	307B
1402/09/11	5,090	5,043	5,183	5,051	1.55	1,166	12M	63B
1402/09/08	5,000	5,000	5,100	4,974	1.78	951	12M	63B
1402/09/07	4,761	4,701	5,009	4,887	2.28	1,305	20M	98B
1402/09/06	4,935	4,770	4,935	4,778	0.13	644	7M	34B
1402/09/05	4,669	4,669	4,960	4,772	0.72	730	7M	36B
1402/09/04	4,780	4,691	4,780	4,738	(0.25)	429	6M	30B
1402/09/01	4,675	4,675	4,787	4,750	(0.11)	409	5M	21B
1402/08/30	4,785	4,656	4,785	4,755	(0.17)	447	4M	20B
1402/08/29	4,735	4,667	4,790	4,763	(0.61)	518	8M	38B
1402/08/28	4,707	4,707	4,845	4,792	(0.06)	413	6M	30B
1402/08/27	4,790	4,732	4,806	4,795	(0.23)	406	5M	24B
1402/08/24	4,780	4,733	4,807	4,806	(0.19)	460	4M	21B
1402/08/23	4,769	4,748	4,790	4,815	(0.29)	448	5M	26B
1402/08/22	4,820	4,770	4,880	4,829	(0.1)	519	6M	29B
1402/08/21	4,772	4,771	4,849	4,834	(0.14)	383	4M	18B
1402/08/20	4,812	4,774	4,920	4,841	(0.39)	656	8M	39B
1402/08/17	4,815	4,815	4,939	4,860	0.0	539	7M	33B
1402/08/16	4,812	4,783	4,949	4,860	(0.29)	1,238	17M	83B
1402/08/15	4,849	4,752	4,895	4,874	4.55	1,769	47M	228B
1402/08/14	4,664	4,552	4,734	4,662	3.39	778	20M	96B
1402/08/13	4,561	4,561	4,680	4,509	0.69	472	6M	28B
1402/08/10	4,431	4,352	4,560	4,478	(0.64)	730	12M	54B
1402/08/09	4,535	4,505	4,601	4,507	0.27	529	6M	29B
1402/08/08	4,430	4,430	4,589	4,495	0.74	995	12M	56B
1402/08/07	4,341	4,341	4,519	4,462	(0.07)	519	4M	17B
1402/08/06	4,497	4,346	4,499	4,465	(1.67)	963	14M	60B
1402/08/03	4,548	4,454	4,578	4,541	(0.04)	330	3M	13B
1402/08/02	4,523	4,450	4,550	4,543	(0.53)	643	7M	32B
1402/08/01	4,600	4,501	4,600	4,567	(0.17)	509	5M	25B
1402/07/30	4,584	4,544	4,610	4,575	(0.02)	449	5M	23B
1402/07/29	4,502	4,502	4,650	4,576	0.09	423	6M	25B
1402/07/26	4,615	4,468	4,615	4,572	(0.28)	665	6M	27B
1402/07/25	4,700	4,580	4,730	4,585	0.15	411	4M	17B
1402/07/24	4,488	4,488	4,697	4,578	0.24	540	5M	23B
1402/07/23	4,587	4,482	4,587	4,567	(0.44)	692	7M	32B
1402/07/22	4,729	4,444	4,729	4,587	(1.69)	1,024	13M	60B
1402/07/19	4,667	4,626	4,739	4,666	(0.02)	590	5M	22B
1402/07/18	4,581	4,581	4,710	4,667	(0.09)	484	5M	22B
1402/07/17	4,760	4,560	4,760	4,671	(0.57)	877	8M	35B
1402/07/16	4,781	4,651	4,781	4,698	(4.02)	1,728	20M	94B
1402/07/15	4,877	4,786	4,955	4,895	(0.53)	905	7M	34B
1402/07/12	4,860	4,860	4,962	4,921	(0.06)	482	3M	16B
1402/07/10	4,852	4,833	4,939	4,924	(0.28)	662	5M	26B
1402/07/09	4,909	4,852	4,909	4,938	(0.54)	823	7M	34B
1402/07/08	4,910	4,902	5,000	4,965	(0.3)	679	7M	34B
1402/07/05	4,970	4,900	5,000	4,980	(0.2)	654	7M	36B
1402/07/04	5,010	4,900	5,020	4,990	(0.6)	831	9M	47B
1402/07/03	5,010	4,920	5,060	5,020	(0.79)	858	10M	49B
1402/07/01	5,020	5,000	5,080	5,060	(0.2)	525	6M	30B
1402/06/29	5,070	4,980	5,080	5,070	(0.2)	510	6M	28B
1402/06/28	5,090	5,000	5,090	5,080	(0.2)	626	6M	29B
1402/06/27	5,140	4,990	5,200	5,090	0.0	962	15M	76B
1402/06/26	5,000	5,000	5,280	5,090	0.79	866	10M	51B
1402/06/22	5,110	4,990	5,110	5,050	(0.39)	815	11M	54B
1402/06/21	5,050	5,030	5,130	5,070	0.0	633	8M	42B
1402/06/20	5,120	5,030	5,130	5,070	0.0	642	9M	44B
1402/06/19	5,060	5,030	5,120	5,070	(0.59)	746	18M	89B
1402/06/18	5,110	5,030	5,140	5,100	(1.16)	1,097	20M	102B
1402/06/14	5,150	5,110	5,250	5,160	0.58	976	15M	77B
1402/06/13	5,050	5,050	5,200	5,130	(0.58)	1,381	18M	94B
1402/06/12	5,120	5,060	5,210	5,160	(1.15)	1,326	15M	76B
1402/06/11	5,230	5,110	5,370	5,220	(1.42)	1,629	19M	99B
1402/06/08	5,310	5,187	5,353	5,295	3.84	2,774	39M	207B
1402/06/07	4,930	4,911	5,203	5,099	2.89	3,139	93M	476B
1402/06/06	5,035	4,900	5,050	4,956	0.69	1,129	15M	76B
1402/06/05	4,910	4,900	5,018	4,922	1.69	998	16M	78B
1402/06/04	4,939	4,824	4,971	4,840	1.11	820	10M	48B
1402/06/01	4,632	4,632	4,935	4,787	0.06	619	5M	23B
1402/05/31	4,713	4,600	4,799	4,784	(0.91)	1,093	8M	37B
1402/05/30	4,849	4,739	4,927	4,828	(0.1)	701	5M	23B
1402/05/29	4,755	4,730	4,893	4,833	(0.21)	702	7M	34B
1402/05/28	4,900	4,734	4,930	4,843	(0.35)	980	7M	34B
1402/05/25	4,990	4,810	5,020	4,860	(3.19)	2,207	25M	123B
1402/05/24	5,100	4,920	5,100	5,020	(0.99)	911	11M	56B
1402/05/23	5,080	4,970	5,140	5,070	(0.2)	647	9M	43B
1402/05/22	4,960	4,950	5,090	5,080	(0.59)	874	7M	37B
1402/05/21	5,090	4,960	5,200	5,110	(1.73)	1,490	13M	64B
1402/05/18	5,250	5,120	5,300	5,200	(0.19)	826	10M	51B
1402/05/17	5,120	5,020	5,330	5,210	2.36	1,546	24M	124B
1402/05/16	5,100	5,060	5,150	5,090	0.20	895	11M	58B
1402/05/15	5,130	5,020	5,150	5,080	(0.2)	1,028	13M	68B
1402/05/14	5,140	5,050	5,170	5,090	0.79	1,260	17M	89B
1402/05/10	5,100	5,000	5,150	5,050	(0.39)	1,268	14M	73B
1402/05/09	5,060	4,980	5,120	5,070	(0.98)	1,157	11M	58B
1402/05/08	5,070	4,970	5,190	5,120	(1.73)	1,288	13M	67B
1402/05/07	5,280	5,090	5,280	5,210	(0.38)	828	6M	33B
1402/05/04	5,190	5,100	5,290	5,230	(0.19)	757	13M	67B
1402/05/03	5,300	5,110	5,380	5,240	0.77	1,529	22M	113B
1402/05/02	4,980	4,980	5,330	5,200	2.36	1,974	44M	228B
1402/05/01	5,030	4,960	5,130	5,080	(0.39)	829	9M	46B
1402/04/31	5,250	4,950	5,250	5,100	(1.73)	1,142	12M	61B
1402/04/28	5,240	5,030	5,310	5,190	0.19	1,292	16M	81B
1402/04/27	5,100	5,090	5,340	5,180	1.77	1,226	19M	97B
1402/04/26	5,050	4,960	5,200	5,090	(2.49)	1,242	15M	75B
1402/04/25	5,290	5,030	5,290	5,220	(1.32)	984	8M	41B
1402/04/24	5,370	5,130	5,420	5,290	(0.19)	810	8M	40B
1402/04/21	5,450	5,230	5,540	5,300	(3.64)	1,646	18M	93B
1402/04/20	5,500	5,370	5,580	5,500	(0.9)	1,153	11M	59B
1402/04/19	5,590	5,450	5,600	5,550	(0.54)	863	10M	53B
1402/04/18	5,620	5,500	5,620	5,580	(0.71)	853	10M	53B
1402/04/17	5,750	5,520	5,750	5,620	0.18	998	12M	65B
1402/04/14	5,650	5,560	5,680	5,610	0.18	949	13M	73B
1402/04/13	5,700	5,540	5,700	5,600	0.72	1,265	15M	84B
1402/04/12	5,600	5,500	5,670	5,560	0.54	1,064	12M	70B
1402/04/11	5,500	5,460	5,660	5,530	0.73	1,044	11M	64B
1402/04/10	5,470	5,390	5,570	5,490	(0.72)	1,152	12M	66B
1402/04/07	5,590	5,370	5,620	5,530	(0.72)	1,136	12M	69B
1402/04/06	5,830	5,500	5,830	5,570	(3.63)	1,968	22M	124B
1402/04/05	5,780	5,700	5,900	5,780	1.05	1,358	19M	109B
1402/04/04	5,690	5,650	5,820	5,720	0.18	1,435	14M	78B
1402/04/03	5,800	5,640	5,800	5,710	0.0	1,046	12M	67B
1402/03/31	5,810	5,630	5,830	5,710	(1.89)	2,052	22M	127B
1402/03/30	5,830	5,690	5,830	5,820	(0.68)	664	8M	46B
1402/03/24	6,370	6,200	6,510	6,310	0.64	1,883	28M	176B
1402/03/23	6,260	6,160	6,420	6,270	1.13	915	11M	72B
1402/03/22	6,480	6,080	6,500	6,200	(2.97)	1,631	15M	92B
1402/03/21	6,340	6,270	6,440	6,390	(0.47)	1,264	9M	55B
1402/03/20	6,610	6,410	6,630	6,420	(4.75)	1,467	19M	119B
1402/03/17	6,800	6,620	6,840	6,740	(0.44)	1,000	8M	57B
1402/03/16	6,860	6,700	6,940	6,770	1.50	1,138	15M	105B
1402/03/13	6,530	6,430	6,850	6,670	2.14	1,196	12M	81B
1402/03/10	6,510	6,340	6,670	6,530	(0.61)	1,348	13M	88B
1402/03/09	6,570	6,480	6,690	6,570	1.86	1,137	15M	97B
1402/03/08	6,430	6,280	6,630	6,450	0.62	1,235	15M	97B
1402/03/07	6,390	6,380	6,700	6,410	(4.47)	2,814	42M	269B
1402/03/06	7,090	6,640	7,090	6,710	(3.87)	2,872	46M	308B
1402/03/03	6,860	6,860	7,200	6,980	(1.27)	1,874	21M	147B
1402/03/02	7,050	6,880	7,160	7,070	3.67	3,050	42M	297B
1402/03/01	6,770	6,660	6,840	6,820	4.60	2,365	48M	331B
1402/02/31	6,270	6,250	6,650	6,520	2.84	2,010	37M	241B
1402/02/30	6,600	6,190	6,650	6,340	(2.01)	4,090	36M	227B
1402/02/27	6,250	6,250	6,550	6,470	1.09	1,992	27M	172B
1402/02/25	6,770	6,210	6,770	6,400	(1.99)	3,456	48M	306B
1402/02/24	6,300	6,300	6,710	6,530	0.46	4,343	66M	429B
1402/02/23	6,500	6,500	6,650	6,500	(4.97)	960	27M	174B
1402/02/20	7,000	6,740	7,190	6,840	(3.53)	2,220	32M	221B
1402/02/19	7,090	7,090	7,190	7,090	(4.96)	3,674	73M	518B
1402/02/18	7,300	7,300	7,300	7,460	(2.86)	330	9M	63B
1402/02/17	8,000	7,600	8,040	7,680	(4.0)	1,508	25M	191B
1402/02/16	8,020	7,810	8,130	8,000	1.01	3,936	47M	378B
1402/02/13	8,060	7,640	8,210	7,920	(0.75)	4,720	54M	428B
1402/02/12	8,000	7,800	8,130	7,980	2.05	5,945	103M	826B
1402/02/11	7,820	7,690	7,820	7,820	4.97	3,139	135M	1T
1402/02/10	7,290	7,250	7,640	7,450	2.19	3,375	46M	339B
1402/02/09	7,360	7,180	7,530	7,290	(0.14)	3,961	53M	389B
1402/02/06	7,210	7,100	7,460	7,300	(0.54)	2,945	42M	306B
1402/02/05	7,460	7,150	7,620	7,340	(0.14)	4,526	54M	398B
1402/02/04	7,540	7,160	7,620	7,350	(1.87)	4,047	45M	331B
1402/01/30	7,830	7,350	7,840	7,490	(3.1)	6,415	94M	702B
1402/01/29	7,730	7,590	7,730	7,730	4.88	3,737	153M	1T
1402/01/26	7,180	7,180	7,380	7,370	4.84	368	17M	126B
1402/01/22	6,650	6,590	7,210	7,030	2.33	4,401	60M	424B
1402/01/21	6,800	6,530	6,990	6,870	3.15	5,719	134M	924B
1402/01/20	6,390	6,380	6,860	6,660	1.06	5,880	92M	610B
1402/01/19	6,570	6,340	6,700	6,590	3.13	6,631	96M	635B
1402/01/16	6,230	6,130	6,420	6,390	4.41	6,942	149M	955B
1402/01/15	6,130	6,010	6,130	6,120	4.79	6,123	211M	1T
1402/01/14	5,840	5,840	5,840	5,840	4.98	349	25M	149B
1402/01/09	5,563	5,563	5,563	5,563	4.98	461	58M	321B
1402/01/08	5,344	5,344	5,344	5,299	4.11	221	20M	108B
1402/01/06	5,179	5,179	5,179	4,997	1.30	117	6M	33B
1402/01/05	5,122	5,122	5,122	4,933	1.11	88	5M	28B
1401/12/28	5,092	5,092	5,092	4,879	0.60	154	3M	15B
1401/12/16	7,650	7,610	7,890	7,730	0.26	1,347	10M	81B
1401/12/15	7,740	7,600	7,760	7,710	(0.64)	885	6M	49B
1401/12/14	7,690	7,650	7,890	7,760	(0.39)	993	10M	76B
1401/12/13	7,860	7,650	7,860	7,790	(0.38)	745	6M	43B
1401/12/10	7,700	7,600	8,010	7,820	0.51	1,263	10M	81B
1401/12/09	7,710	7,650	7,840	7,780	(0.38)	985	6M	49B
1401/12/08	7,840	7,600	7,930	7,810	(0.38)	1,093	9M	72B
1401/12/07	8,100	7,520	8,120	7,840	1.29	2,046	16M	128B
1401/12/06	7,500	7,490	7,830	7,740	3.75	1,725	21M	164B
1401/12/03	7,480	7,240	7,580	7,460	(1.06)	996	8M	57B
1401/12/02	7,590	7,400	7,750	7,540	1.62	1,351	13M	95B
1401/12/01	7,290	7,290	7,510	7,420	1.92	1,417	13M	98B
1401/11/30	7,370	7,190	7,370	7,280	(0.14)	671	3M	25B
1401/11/26	7,160	7,160	7,300	7,290	(0.14)	360	1M	11B
1401/11/25	7,450	7,110	7,460	7,300	(0.14)	715	4M	30B
1401/11/24	7,220	7,200	7,480	7,310	0.55	627	5M	35B
1401/11/23	7,250	7,210	7,350	7,270	0.0	546	4M	32B
1401/11/19	7,280	7,240	7,440	7,270	0.41	620	4M	30B
1401/11/18	7,290	7,200	7,440	7,240	0.28	565	3M	20B
1401/11/17	7,250	7,000	7,290	7,220	(0.28)	796	5M	38B
1401/11/16	7,300	7,010	7,440	7,240	(0.41)	725	4M	29B
1401/11/12	7,300	7,150	7,440	7,270	0.28	568	6M	41B
1401/11/11	7,390	7,210	7,490	7,250	0.55	749	6M	46B
1401/11/10	7,200	7,120	7,500	7,210	(3.74)	1,639	16M	113B
1401/11/09	7,570	7,340	7,620	7,490	(2.98)	752	10M	74B
1401/11/08	7,940	7,560	7,940	7,720	(1.53)	924	10M	73B
1401/11/05	8,090	7,650	8,140	7,840	(2.0)	1,371	15M	118B
1401/11/04	8,150	7,930	8,190	8,000	(1.6)	1,089	16M	124B
1401/11/03	8,260	7,940	8,440	8,130	(0.25)	1,672	19M	155B
1401/11/02	8,250	8,030	8,420	8,150	(3.55)	2,380	32M	258B
1401/11/01	8,690	8,360	8,770	8,450	(3.87)	2,017	23M	194B
1401/10/28	8,750	8,610	9,010	8,790	1.74	3,266	55M	482B
1401/10/27	8,640	8,500	8,640	8,640	4.98	2,882	78M	673B
1401/10/26	7,960	7,950	8,340	8,230	3.52	1,926	22M	177B
1401/10/24	7,870	7,780	8,020	7,950	(0.87)	1,089	9M	70B
1401/10/21	7,980	7,850	8,100	8,020	(0.62)	1,245	8M	66B
1401/10/20	8,190	7,940	8,250	8,070	(0.25)	1,879	15M	118B
1401/10/19	8,130	7,880	8,230	8,090	0.37	1,985	15M	120B
1401/10/18	7,870	7,850	8,130	8,060	4.00	2,415	28M	223B
1401/10/17	7,570	7,510	7,850	7,750	1.84	1,736	16M	122B
1401/10/14	7,610	7,460	7,610	7,610	(0.52)	779	4M	34B
1401/10/13	7,700	7,480	7,820	7,650	(0.52)	1,270	7M	54B
1401/10/12	7,710	7,570	7,840	7,690	0.0	1,751	15M	112B
1401/10/11	7,800	7,440	7,840	7,690	(0.26)	1,104	8M	58B
1401/10/10	7,740	7,450	7,920	7,710	(0.9)	1,559	13M	102B
1401/10/07	7,740	7,610	7,930	7,780	1.70	1,342	14M	108B
1401/10/05	7,660	7,530	7,750	7,650	0.0	661	4M	29B
1401/10/04	7,720	7,600	7,850	7,650	0.53	1,071	9M	70B
1401/10/03	7,640	7,530	7,720	7,610	0.66	1,031	11M	86B
1401/09/30	7,390	7,390	7,700	7,560	(0.13)	708	6M	48B
1401/09/29	7,500	7,380	7,570	7,570	(0.53)	523	4M	33B
1401/09/28	7,660	7,420	7,700	7,610	(0.52)	958	7M	53B
1401/09/27	7,400	7,400	7,660	7,650	4.79	1,569	23M	179B
1401/09/26	7,220	7,200	7,530	7,300	0.14	772	6M	44B
1401/09/23	7,370	7,220	7,400	7,290	0.0	609	3M	25B
1401/09/22	7,340	7,200	7,440	7,290	0.28	821	6M	44B
1401/09/21	7,110	7,110	7,350	7,270	(0.14)	621	5M	35B
1401/09/20	7,250	7,080	7,300	7,280	(0.14)	351	3M	19B
1401/09/19	7,380	7,080	7,380	7,290	(0.55)	447	3M	22B
1401/09/16	7,250	7,210	7,410	7,330	0.0	318	4M	26B
1401/09/15	7,170	7,150	7,330	7,330	(0.27)	370	3M	19B
1401/09/14	7,240	7,180	7,290	7,350	(0.27)	405	2M	13B
1401/09/13	7,280	7,190	7,300	7,370	(0.54)	520	3M	24B
1401/09/12	7,370	7,250	7,430	7,410	(0.27)	429	2M	13B
1401/09/09	7,570	7,350	7,570	7,430	(0.13)	341	2M	15B
1401/09/08	7,650	7,450	7,650	7,440	0.27	375	2M	17B
1401/09/07	7,190	7,190	7,650	7,420	0.82	803	6M	48B
1401/09/06	7,270	7,200	7,390	7,360	(0.67)	611	7M	51B
1401/09/05	7,550	7,280	7,580	7,410	(0.27)	612	6M	45B
1401/09/02	7,520	7,440	7,600	7,430	0.13	347	2M	14B
1401/09/01	7,450	7,340	7,630	7,420	0.41	498	4M	34B
1401/08/30	7,370	7,340	7,490	7,390	0.0	406	3M	26B
1401/08/29	7,490	7,360	7,580	7,390	0.14	419	3M	22B
1401/08/28	7,500	7,190	7,500	7,380	0.14	767	5M	39B
1401/08/25	7,160	7,160	7,570	7,370	0.68	1,313	22M	165B
1401/08/24	7,300	7,110	7,340	7,320	(0.27)	392	4M	26B
1401/08/23	7,200	7,100	7,340	7,340	(0.54)	456	4M	29B
1401/08/22	7,310	7,190	7,400	7,380	(0.27)	423	3M	18B
1401/08/21	7,560	7,330	7,600	7,400	0.14	410	2M	17B
1401/08/18	7,450	7,320	7,580	7,390	1.37	931	9M	70B
1401/08/17	7,400	7,260	7,400	7,290	3.40	505	12M	89B
1401/08/16	6,870	6,870	7,240	7,050	2.17	406	8M	59B
1401/08/15	6,880	6,840	7,000	6,900	0.0	349	3M	24B
1401/08/14	6,790	6,720	7,010	6,900	0.0	584	6M	39B
1401/08/11	6,840	6,790	6,930	6,900	(0.14)	259	2M	11B
1401/08/10	6,880	6,840	6,990	6,910	0.0	278	3M	20B
1401/08/09	6,800	6,800	7,030	6,910	0.0	174	1M	8B
1401/08/08	6,920	6,800	7,010	6,910	0.14	417	6M	43B
1401/08/07	6,870	6,610	6,950	6,900	0.0	354	6M	40B
1401/08/04	6,970	6,640	6,970	6,900	(1.0)	440	5M	30B
1401/08/03	6,750	6,750	6,980	6,970	(0.14)	285	2M	12B
1401/08/02	7,030	6,680	7,050	6,980	(0.71)	480	8M	54B
1401/08/01	7,010	7,000	7,110	7,030	0.0	218	3M	23B
1401/07/30	7,100	6,990	7,120	7,030	0.0	295	3M	24B
1401/07/27	6,930	6,930	7,070	7,030	0.0	206	4M	27B
1401/07/26	7,070	6,940	7,100	7,030	0.0	181	2M	11B
1401/07/25	6,940	6,940	7,040	7,030	(0.14)	182	2M	11B
1401/07/24	6,940	6,920	7,050	7,040	(0.14)	210	1M	10B
1401/07/23	6,960	6,960	7,100	7,050	(0.14)	247	2M	17B
1401/07/20	7,050	6,990	7,290	7,060	0.14	288	2M	15B
1401/07/19	6,930	6,930	7,150	7,050	(0.14)	384	3M	23B
1401/07/18	6,890	6,850	7,070	7,060	(0.42)	347	2M	17B
1401/07/17	6,920	6,820	7,000	7,090	(1.12)	499	5M	35B
1401/07/16	7,110	6,970	7,200	7,170	(0.97)	523	6M	42B
1401/07/12	7,150	7,050	7,230	7,240	(0.14)	207	2M	14B
1401/07/11	7,040	7,030	7,220	7,250	(0.28)	320	2M	15B
1401/07/10	7,030	7,010	7,160	7,270	(0.82)	370	4M	28B
1401/07/09	7,260	7,030	7,260	7,330	(0.95)	512	4M	28B
1401/07/06	7,260	7,260	7,510	7,400	0.0	382	3M	20B
1401/07/04	7,190	7,190	7,400	7,400	(0.13)	375	2M	15B
1401/07/02	7,350	7,110	7,350	7,410	(0.94)	574	3M	24B
1401/06/30	7,340	7,220	7,350	7,480	(0.4)	410	2M	17B
1401/06/29	7,370	7,330	7,540	7,510	(0.27)	377	3M	21B
1401/06/28	7,360	7,350	7,570	7,530	(0.26)	367	2M	16B
1401/06/27	7,500	7,370	7,500	7,550	(0.79)	531	4M	30B
1401/06/23	7,530	7,450	7,620	7,610	(0.13)	286	2M	13B
1401/06/22	7,500	7,420	7,710	7,620	(0.26)	535	4M	31B
1401/06/21	7,440	7,410	7,590	7,640	(0.91)	529	4M	31B
1401/06/20	7,520	7,440	7,650	7,710	(1.03)	535	5M	34B
1401/06/19	7,780	7,550	7,780	7,790	(0.64)	495	3M	20B
1401/06/16	7,780	7,650	7,930	7,840	(1.13)	663	7M	51B
1401/06/15	8,030	7,780	8,030	7,930	(0.13)	401	2M	13B
1401/06/14	7,650	7,650	8,180	7,940	1.53	1,153	10M	80B
1401/06/13	7,620	7,620	7,830	7,820	(0.26)	382	3M	21B
1401/06/12	7,800	7,610	7,800	7,840	(0.63)	505	4M	30B
1401/06/09	7,880	7,750	8,030	7,890	0.13	424	4M	34B
1401/06/08	7,900	7,780	8,040	7,880	(0.13)	369	3M	20B
1401/06/07	7,810	7,810	8,090	7,890	0.64	810	11M	87B
1401/06/06	7,970	7,800	7,970	7,840	0.0	601	5M	39B
1401/06/05	7,930	7,720	8,050	7,840	1.29	1,677	13M	100B
1401/06/02	7,680	7,640	7,890	7,740	0.65	1,426	20M	157B
1401/06/01	7,530	7,520	7,750	7,690	(0.13)	646	7M	53B
1401/05/31	7,540	7,540	7,730	7,700	(0.13)	368	2M	17B
1401/05/30	7,490	7,490	7,840	7,710	(0.39)	693	5M	39B
1401/05/29	7,770	7,500	7,770	7,740	(0.39)	528	3M	24B
1401/05/26	7,770	7,720	7,900	7,770	0.13	754	6M	49B
1401/05/25	7,880	7,580	7,920	7,760	0.65	1,589	12M	93B
1401/05/24	7,500	7,470	7,900	7,710	1.72	1,917	21M	159B
1401/05/23	7,610	7,470	7,700	7,580	0.0	325	1M	10B
1401/05/22	7,450	7,450	7,730	7,580	0.26	679	5M	40B
1401/05/19	7,520	7,450	7,600	7,560	0.0	228	1M	8B
1401/05/18	7,530	7,520	7,640	7,560	0.0	412	3M	25B
1401/05/15	7,510	7,510	7,690	7,560	0.13	527	4M	33B
1401/05/12	7,550	7,480	7,600	7,550	0.0	236	1M	10B
1401/05/11	7,350	7,350	7,680	7,550	0.0	262	2M	12B
1401/05/10	7,520	7,330	7,530	7,550	(0.13)	214	1M	9B
1401/05/09	7,360	7,260	7,550	7,560	(0.79)	353	4M	27B
1401/05/08	7,510	7,390	7,680	7,620	(0.13)	287	2M	17B
1401/05/05	7,550	7,540	7,700	7,630	(0.13)	306	3M	21B
1401/05/04	7,570	7,490	7,730	7,640	(0.13)	320	3M	21B
1401/05/03	7,560	7,360	7,560	7,650	(0.91)	429	5M	35B
1401/05/02	7,560	7,550	7,780	7,720	(0.26)	259	2M	12B
1401/05/01	7,800	7,600	7,880	7,740	0.0	395	2M	14B
1401/04/29	7,580	7,580	7,810	7,740	0.0	355	2M	14B
1401/04/28	7,500	7,500	7,860	7,740	(0.13)	558	4M	28B
1401/04/26	7,540	7,450	7,640	7,750	(1.15)	589	4M	30B
1401/04/25	7,800	7,540	7,800	7,840	(1.13)	625	4M	31B
1401/04/22	7,700	7,680	7,970	7,930	(0.38)	466	2M	15B
1401/04/21	7,800	7,650	7,800	7,960	(0.38)	299	2M	12B
1401/04/20	7,750	7,710	7,930	7,990	(0.25)	245	1M	10B
1401/04/18	7,850	7,720	7,980	8,010	(0.5)	457	3M	22B
1401/04/15	7,840	7,780	8,040	8,050	(0.37)	384	3M	21B
1401/04/14	7,940	7,850	8,100	8,080	(0.12)	393	2M	13B
1401/04/13	8,000	7,920	8,150	8,090	(0.12)	309	1M	10B
1401/04/12	8,000	7,850	8,220	8,100	(0.12)	497	8M	66B
1401/04/11	8,050	7,900	8,160	8,110	(0.12)	343	1M	10B
1401/04/08	8,200	8,010	8,220	8,120	0.0	292	2M	14B
1401/04/07	8,190	8,000	8,260	8,120	(0.85)	499	13M	107B
1401/04/06	8,000	7,970	8,260	8,190	(0.12)	521	3M	25B
1401/04/05	8,180	7,970	8,230	8,200	(2.15)	525	7M	53B
1401/04/04	8,250	8,090	8,390	8,380	(1.53)	797	5M	43B
1401/04/01	8,450	8,260	8,450	8,510	(0.47)	465	2M	17B
1401/03/31	8,310	8,250	8,590	8,550	(0.23)	718	7M	62B
1401/03/30	8,450	8,310	8,640	8,570	(1.38)	1,202	7M	58B
1401/03/29	8,680	8,420	8,680	8,690	(0.91)	441	4M	32B
1401/03/28	8,790	8,450	8,790	8,770	(1.24)	692	4M	35B
1401/03/25	8,820	8,610	8,870	8,880	(1.0)	1,067	4M	38B
1401/03/24	8,850	8,770	9,020	8,970	(0.88)	1,043	7M	65B
1401/03/23	9,040	8,760	9,200	9,050	(0.33)	381	4M	34B
1401/03/18	9,670	9,580	9,710	9,670	0.0	661	4M	35B
1401/03/17	9,390	9,310	9,750	9,670	(0.1)	721	4M	41B
1401/03/16	9,620	9,360	9,650	9,680	(1.73)	758	5M	45B
1401/03/11	9,750	9,640	9,880	9,850	(0.4)	507	2M	24B
1401/03/10	9,740	9,700	9,910	9,890	(0.5)	462	4M	42B
1401/03/09	9,840	9,700	10,080	9,940	(0.2)	514	2M	20B
1401/03/08	9,820	9,740	10,050	9,960	(2.83)	716	8M	75B
1401/03/07	10,000	9,840	10,260	10,250	(0.77)	290	3M	32B
1401/03/04	10,000	9,910	10,430	10,330	3.92	2,082	22M	229B
1401/03/03	9,960	9,700	10,000	9,940	(0.2)	708	5M	45B
1401/03/02	10,000	9,710	10,090	9,960	(1.29)	766	7M	66B
1401/03/01	10,200	9,930	10,200	10,090	(0.39)	569	5M	48B
1401/02/31	10,030	9,860	10,390	10,130	(0.59)	631	5M	51B
1401/02/28	10,000	9,930	10,140	10,190	(0.39)	522	2M	24B
1401/02/27	10,390	10,000	10,420	10,230	0.10	743	5M	50B
1401/02/26	10,080	10,070	10,460	10,220	1.09	1,274	13M	138B
1401/02/25	10,200	9,810	10,300	10,110	(0.39)	789	4M	37B
1401/02/24	9,960	9,790	10,250	10,150	3.89	1,726	19M	193B
1401/02/21	9,740	9,740	9,900	9,770	0.31	749	5M	50B
1401/02/20	9,600	9,600	9,950	9,740	0.62	882	5M	46B
1401/02/19	9,810	9,510	9,810	9,680	0.0	687	5M	48B
1401/02/18	9,550	9,550	9,820	9,680	0.41	804	5M	47B
1401/02/17	9,660	9,520	9,830	9,640	(0.21)	848	5M	44B
1401/02/12	9,570	9,530	9,810	9,660	(0.1)	447	2M	19B
1401/02/11	9,640	9,500	9,710	9,670	(0.41)	642	5M	48B
1401/02/10	9,700	9,560	9,820	9,710	(0.1)	636	3M	27B
1401/02/07	9,640	9,610	9,730	9,720	(0.1)	558	4M	35B
1401/02/06	9,670	9,670	9,850	9,730	0.10	640	3M	32B
1401/02/05	9,580	9,500	9,860	9,720	0.0	562	3M	25B
1401/02/04	9,960	9,490	9,960	9,720	(1.52)	1,043	9M	83B
1401/01/31	9,830	9,600	10,000	9,870	(1.0)	889	5M	52B
1401/01/30	9,640	9,640	10,250	9,970	0.10	933	5M	51B
1401/01/29	10,200	9,650	10,240	9,960	(0.2)	2,018	13M	126B
1401/01/28	10,010	9,700	10,010	9,980	4.61	2,830	54M	541B
1401/01/27	9,600	9,500	9,600	9,540	4.26	490	11M	108B
1401/01/24	8,720	8,720	9,300	9,150	3.27	1,229	13M	119B
1401/01/23	9,190	8,730	9,290	8,860	(3.17)	1,449	20M	175B
1401/01/22	8,770	8,730	9,190	9,150	4.45	1,365	27M	245B
1401/01/21	8,930	8,750	9,100	8,760	0.46	548	3M	26B
1401/01/20	8,460	8,460	8,910	8,720	1.16	980	8M	67B
1401/01/17	8,930	8,450	8,930	8,620	0.35	1,239	8M	72B
1401/01/16	8,320	8,320	8,680	8,590	3.87	452	11M	100B
1401/01/15	8,310	8,240	8,450	8,270	0.49	732	5M	42B
1401/01/14	8,200	8,100	8,500	8,230	0.61	745	5M	39B
1401/01/10	8,100	8,000	8,210	8,180	(0.12)	505	3M	24B
1401/01/09	8,130	8,040	8,310	8,190	(0.24)	601	3M	24B
1401/01/08	8,300	8,190	8,430	8,210	0.24	747	4M	30B
1401/01/07	8,220	8,100	8,220	8,190	4.60	1,412	14M	119B
1401/01/06	8,040	8,040	8,040	7,830	2.22	261	7M	57B
1400/12/28	7,650	7,640	7,900	7,660	1.73	443	6M	46B
1400/12/25	7,630	7,500	7,630	7,530	0.0	302	2M	12B
1400/12/24	7,370	7,370	7,600	7,530	0.0	305	1M	11B
1400/12/23	7,470	7,350	7,550	7,530	(0.13)	304	2M	18B
1400/12/22	7,410	7,380	7,550	7,540	(0.13)	383	2M	15B
1400/12/21	7,480	7,440	7,600	7,550	(0.13)	387	2M	16B
1400/12/18	7,650	7,540	7,680	7,560	0.13	360	2M	17B
1400/12/17	7,620	7,520	7,680	7,550	0.13	276	2M	19B
1400/12/16	7,600	7,520	7,650	7,540	0.0	616	6M	42B
1400/12/15	7,540	7,440	7,600	7,540	0.0	555	10M	73B
1400/12/14	7,600	7,470	7,600	7,540	0.0	345	4M	27B
1400/12/11	7,600	7,480	7,640	7,540	0.0	471	3M	25B
1400/12/09	7,330	7,330	7,700	7,540	1.21	1,060	12M	88B
1400/12/08	7,400	7,320	7,420	7,450	0.0	197	911K	7B
1400/12/07	7,350	7,300	7,440	7,450	0.0	262	814K	6B
1400/12/04	7,490	7,350	7,490	7,450	(0.13)	317	2M	14B
1400/12/03	7,410	7,380	7,530	7,460	0.0	319	2M	14B
1400/12/02	7,370	7,370	7,570	7,460	0.13	475	3M	24B
1400/12/01	7,490	7,330	7,510	7,450	0.0	314	2M	16B
1400/11/30	7,300	7,300	7,500	7,450	0.0	474	2M	17B
1400/11/27	7,480	7,300	7,490	7,450	(0.27)	485	2M	14B
1400/11/25	7,310	7,300	7,500	7,470	(0.13)	445	2M	14B
1400/11/24	7,350	7,310	7,450	7,480	(0.27)	236	2M	11B
1400/11/23	7,330	7,330	7,500	7,500	(0.13)	283	1M	8B
1400/11/20	7,390	7,350	7,550	7,510	0.0	434	2M	14B
1400/11/19	7,400	7,330	7,530	7,510	(0.13)	312	2M	12B
1400/11/18	7,250	7,220	7,550	7,520	(0.53)	411	3M	22B
1400/11/17	7,510	7,260	7,510	7,560	(0.92)	484	4M	28B
1400/11/16	7,490	7,490	7,700	7,630	(0.13)	467	2M	13B
1400/11/13	7,600	7,490	7,600	7,640	(0.13)	350	1M	9B
1400/11/12	7,880	7,600	7,880	7,650	0.0	306	2M	12B
1400/11/11	7,540	7,490	7,970	7,650	0.26	505	2M	16B
1400/11/10	7,860	7,500	7,860	7,630	0.0	457	2M	13B
1400/11/09	7,450	7,450	7,860	7,630	0.26	505	3M	21B
1400/11/06	7,550	7,340	7,700	7,610	(0.13)	413	2M	17B
1400/11/05	7,590	7,340	7,600	7,620	(1.3)	578	4M	30B
1400/11/04	7,510	7,400	7,550	7,720	(0.39)	351	2M	14B
1400/11/03	7,560	7,510	7,760	7,750	(0.26)	307	1M	11B
1400/11/02	7,790	7,650	7,890	7,770	(0.13)	283	2M	16B
1400/10/29	7,620	7,620	7,950	7,780	(0.13)	401	3M	19B
1400/10/28	7,630	7,510	7,800	7,790	(0.26)	376	1M	10B
1400/10/27	7,810	7,680	7,910	7,810	(0.13)	292	2M	18B
1400/10/26	7,620	7,620	7,910	7,820	0.0	386	3M	22B
1400/10/25	7,680	7,550	7,720	7,820	(0.26)	316	2M	12B
1400/10/22	7,720	7,660	7,790	7,840	(0.13)	260	1M	10B
1400/10/21	7,880	7,690	8,010	7,850	0.0	384	2M	16B
1400/10/20	7,650	7,650	7,800	7,850	(0.51)	486	3M	24B
1400/10/19	7,870	7,640	7,900	7,890	(1.38)	729	6M	43B
1400/10/18	7,890	7,790	8,040	8,000	(0.37)	613	3M	22B
1400/10/15	7,850	7,850	8,050	8,030	(0.12)	345	2M	16B
1400/10/14	7,930	7,840	8,020	8,040	(0.5)	431	4M	30B
1400/10/13	8,100	7,910	8,110	8,080	(0.25)	425	2M	17B
1400/10/12	7,960	7,960	8,200	8,100	(0.25)	367	3M	24B
1400/10/11	8,180	7,900	8,180	8,120	(0.85)	501	5M	41B
1400/10/08	8,340	8,020	8,340	8,190	(0.24)	613	3M	21B
1400/10/07	8,340	8,100	8,350	8,210	0.0	423	3M	22B
1400/10/06	8,310	8,150	8,340	8,210	0.0	475	2M	20B
1400/10/05	8,280	8,030	8,330	8,210	0.0	424	2M	18B
1400/10/04	8,520	8,250	8,520	8,210	0.24	429	2M	18B
1400/10/01	8,250	8,200	8,470	8,190	1.49	694	5M	44B
1400/09/30	8,150	8,050	8,290	8,070	0.25	466	2M	19B
1400/09/29	7,800	7,800	8,130	8,050	0.0	467	4M	30B
1400/09/28	7,990	7,730	8,060	8,050	(0.37)	563	2M	16B
1400/09/27	8,100	7,900	8,140	8,080	(0.12)	416	2M	19B
1400/09/24	8,110	7,880	8,240	8,090	(0.25)	538	3M	25B
1400/09/23	7,810	7,790	8,290	8,110	(0.37)	768	4M	33B
1400/09/22	8,090	7,800	8,200	8,140	(0.37)	468	3M	21B
1400/09/21	8,010	7,830	8,140	8,170	(0.85)	703	3M	25B
1400/09/20	8,260	8,000	8,260	8,240	(0.24)	349	2M	12B
1400/09/17	8,080	8,040	8,200	8,260	(0.24)	498	2M	16B
1400/09/16	8,100	8,000	8,240	8,280	(0.48)	436	2M	19B
1400/09/15	8,200	8,120	8,270	8,320	(0.12)	397	1M	9B
1400/09/14	8,150	8,100	8,300	8,330	(0.24)	387	1M	11B
1400/09/13	8,390	8,090	8,390	8,350	(0.48)	441	2M	20B
1400/09/10	8,200	8,120	8,410	8,390	(0.47)	508	3M	25B
1400/09/09	8,300	8,200	8,400	8,430	(0.24)	450	2M	20B
1400/09/08	8,350	8,190	8,460	8,450	(0.35)	471	2M	19B
1400/09/07	8,320	8,180	8,570	8,480	(0.59)	613	3M	28B
1400/09/06	8,600	8,300	8,600	8,530	(0.23)	453	2M	15B
1400/09/03	8,500	8,440	8,700	8,550	(0.12)	511	4M	34B
1400/09/02	8,780	8,500	8,780	8,560	0.59	954	5M	39B
1400/09/01	8,150	8,150	8,700	8,510	2.65	1,043	10M	83B
1400/08/30	8,240	8,040	8,330	8,290	(0.24)	670	2M	18B
1400/08/29	8,220	8,080	8,370	8,310	(0.72)	685	3M	28B
1400/08/26	8,260	8,200	8,390	8,370	(0.24)	560	2M	19B
1400/08/25	8,500	8,200	8,500	8,390	(0.24)	442	3M	25B
1400/08/24	8,370	8,120	8,440	8,410	(1.29)	609	5M	42B
1400/08/23	8,340	8,340	8,540	8,520	(0.35)	517	3M	21B
1400/08/22	8,590	8,320	8,590	8,550	(0.58)	667	4M	32B
1400/08/19	8,550	8,470	8,740	8,600	0.35	1,061	6M	53B
1400/08/18	8,470	8,460	8,630	8,570	(0.12)	478	2M	15B
1400/08/17	8,550	8,400	8,650	8,580	(0.35)	634	4M	31B
1400/08/16	8,680	8,500	8,840	8,610	(0.12)	827	4M	39B
1400/08/15	8,790	8,570	8,900	8,620	1.29	1,203	6M	51B
1400/08/12	8,230	8,230	8,760	8,510	1.92	1,249	14M	120B
1400/08/11	8,130	8,130	8,500	8,350	0.24	619	3M	28B
1400/08/10	8,100	8,100	8,640	8,330	(0.24)	806	4M	33B
1400/08/09	8,230	8,040	8,360	8,350	(0.95)	684	4M	34B
1400/08/08	8,410	8,200	8,540	8,430	(0.35)	743	4M	30B
1400/08/05	8,230	8,230	8,550	8,460	(0.24)	580	3M	26B
1400/08/04	8,210	8,210	8,540	8,480	(0.47)	568	3M	23B
1400/08/03	8,640	8,260	8,640	8,520	(1.96)	875	7M	61B
1400/08/01	8,800	8,370	8,890	8,690	(1.14)	827	5M	41B
1400/07/28	8,720	8,700	8,980	8,790	0.0	495	2M	17B
1400/07/27	8,790	8,600	9,130	8,790	0.69	986	5M	42B
1400/07/26	8,410	8,360	9,000	8,730	(0.46)	945	5M	41B
1400/07/25	8,960	8,400	8,960	8,770	(0.79)	952	4M	36B
1400/07/24	8,800	8,800	9,090	8,840	0.34	999	4M	35B
1400/07/21	8,600	8,500	9,000	8,810	(0.79)	1,084	6M	49B
1400/07/20	9,080	8,550	9,080	8,880	(0.78)	1,009	6M	56B
1400/07/19	8,960	8,880	9,140	8,950	0.0	946	4M	38B
1400/07/18	9,170	8,910	9,170	8,950	(4.48)	1,702	13M	113B
1400/07/17	9,400	9,360	9,690	9,370	(4.87)	2,529	22M	204B
1400/07/14	9,700	9,700	9,950	9,850	0.0	513	1M	13B
1400/07/12	9,710	9,690	9,950	9,850	(0.2)	666	4M	34B
1400/07/11	9,980	9,610	10,050	9,870	(0.6)	662	4M	43B
1400/07/10	9,800	9,800	10,040	9,930	0.0	686	3M	26B
1400/07/07	10,050	9,800	10,050	9,930	(0.1)	471	1M	12B
1400/07/06	10,120	9,800	10,120	9,940	0.0	508	1M	13B
1400/07/04	9,830	9,800	10,100	9,940	0.0	392	1M	13B
1400/07/03	10,000	9,760	10,170	9,940	0.0	737	2M	24B
1400/06/31	9,710	9,550	10,100	9,940	(1.0)	925	4M	37B
1400/06/30	10,100	9,680	10,120	10,040	(0.59)	685	2M	19B
1400/06/29	9,830	9,830	10,300	10,100	0.0	818	4M	42B
1400/06/28	9,760	9,680	10,170	10,100	(0.69)	661	3M	25B
1400/06/27	10,380	9,760	10,380	10,170	(0.88)	748	3M	31B
1400/06/24	10,450	10,000	10,450	10,260	(0.29)	902	2M	25B
1400/06/23	9,910	9,910	10,450	10,290	(0.1)	964	3M	33B
1400/06/22	9,970	9,950	10,300	10,300	(1.62)	1,101	5M	47B
1400/06/21	10,500	10,250	10,590	10,470	(2.88)	1,131	7M	71B
1400/06/20	10,890	10,400	10,900	10,780	(0.65)	973	3M	35B
1400/06/17	11,000	10,590	11,000	10,850	(2.08)	1,813	7M	75B
1400/06/16	10,740	10,740	11,080	11,080	(0.81)	1,023	4M	39B
1400/06/15	11,450	10,870	11,460	11,170	(0.8)	1,688	6M	68B
1400/06/14	11,400	10,710	11,520	11,260	1.72	1,858	10M	114B
1400/06/13	11,070	10,940	11,070	11,070	4.93	1,416	21M	230B
1400/06/10	10,350	10,190	10,890	10,550	1.64	1,047	6M	60B
1400/06/09	10,250	10,250	10,980	10,380	(3.71)	2,053	14M	143B
1400/06/08	10,750	10,730	11,250	10,780	(4.52)	1,250	18M	192B
1400/06/07	11,400	10,500	11,420	11,290	3.77	4,619	31M	346B
1400/06/06	10,880	10,880	10,880	10,880	4.92	337	15M	158B
1400/06/03	10,480	10,380	10,510	10,370	3.60	572	10M	100B
1400/06/02	9,970	9,920	10,220	10,010	2.77	841	8M	77B
1400/06/01	9,700	9,580	9,850	9,740	3.73	1,477	10M	102B
1400/05/31	9,280	9,190	9,550	9,390	3.19	1,654	9M	87B
1400/05/24	9,080	9,020	9,210	9,100	0.22	927	4M	34B
1400/05/23	9,100	8,980	9,210	9,080	(0.11)	912	4M	37B
1400/05/20	9,010	9,000	9,290	9,090	0.0	1,348	6M	56B
1400/05/19	9,210	8,950	9,220	9,090	(0.44)	1,255	5M	46B
1400/05/18	9,000	8,930	9,320	9,130	(0.33)	1,063	4M	41B
1400/05/17	9,120	8,900	9,120	9,160	(0.54)	811	3M	25B
1400/05/16	9,230	8,950	9,380	9,210	(1.07)	1,352	5M	45B
1400/05/13	9,400	9,120	9,520	9,310	(0.96)	1,519	8M	78B
1400/05/12	9,320	9,180	9,660	9,400	1.29	1,534	12M	114B
1400/05/11	9,400	9,150	9,480	9,280	0.0	783	3M	26B
1400/05/10	9,280	8,930	9,630	9,280	0.76	1,674	8M	74B
1400/05/09	9,310	8,960	9,400	9,210	(0.75)	2,401	9M	83B
1400/05/06	9,280	9,050	9,280	9,280	4.98	2,191	26M	240B
1400/05/05	8,430	8,430	8,850	8,840	4.99	828	14M	120B
1400/04/23	20,370	20,370	20,900	20,690	0.19	1,522	4M	84B
1400/04/22	21,150	20,400	21,150	20,650	(0.1)	1,330	3M	55B
1400/04/21	20,680	20,260	21,090	20,670	1.22	1,595	6M	126B
1400/04/20	20,730	20,130	20,730	20,420	(0.1)	916	3M	62B
1400/04/19	20,860	20,130	20,860	20,440	0.10	1,062	3M	54B
1400/04/16	20,430	20,100	20,580	20,420	(0.2)	505	1M	26B
1400/04/15	20,300	20,190	20,890	20,460	(0.05)	1,215	4M	83B
1400/04/14	20,320	19,750	21,000	20,470	0.59	1,080	4M	78B
1400/04/13	19,630	19,630	20,430	20,350	(1.5)	712	2M	43B
1400/04/12	21,530	20,130	21,530	20,660	(2.46)	1,032	3M	62B
1400/04/09	21,290	20,800	21,400	21,180	(0.09)	650	2M	38B
1400/04/08	21,310	20,610	21,630	21,200	0.62	1,669	5M	107B
1400/04/07	20,450	19,800	21,290	21,070	3.90	1,205	8M	175B
1400/04/06	19,990	19,610	20,380	20,280	(0.59)	602	2M	36B
1400/04/05	20,480	19,900	20,880	20,400	(0.39)	1,231	4M	79B
1400/04/02	20,950	20,130	21,000	20,480	1.74	1,866	7M	148B
1400/04/01	20,000	19,700	20,140	20,130	4.90	574	7M	145B
1400/03/31	18,110	18,110	19,580	19,190	2.90	1,036	6M	118B
1400/03/30	18,410	18,230	18,740	18,650	(0.27)	422	718K	13B
1400/03/29	18,010	18,010	18,740	18,700	(0.27)	401	2M	30B
1400/03/26	18,400	18,200	18,690	18,750	(0.37)	370	754K	14B
1400/03/25	18,720	18,350	18,770	18,820	(0.58)	475	1M	24B
1400/03/24	18,500	18,500	19,100	18,930	(0.26)	377	946K	18B
1400/03/23	18,420	18,420	18,850	18,980	(0.37)	317	784K	15B
1400/03/22	18,930	18,550	18,930	19,050	(0.31)	320	659K	12B
1400/03/19	18,600	18,600	19,200	19,110	(0.26)	286	1M	19B
1400/03/18	19,500	18,500	19,500	19,160	(0.21)	513	1M	24B
1400/03/17	19,400	18,550	19,500	19,200	(0.31)	570	1M	29B
1400/03/12	19,000	18,800	19,250	19,260	(0.47)	466	1M	27B
1400/03/11	19,230	18,800	19,600	19,350	(0.31)	305	833K	16B
1400/03/10	19,200	19,160	19,880	19,410	0.0	324	902K	17B
1400/03/09	19,920	19,200	20,000	19,410	0.62	587	2M	43B
1400/03/08	18,410	18,410	19,950	19,290	0.57	626	1M	25B
1400/03/05	18,450	18,400	19,230	19,180	(0.52)	556	1M	19B
1400/03/04	18,440	18,440	19,240	19,280	(0.67)	603	918K	17B
1400/03/03	18,300	18,300	19,000	19,410	(3.1)	737	2M	35B
1400/02/28	21,620	21,620	22,180	22,110	(0.72)	816	2M	41B
1400/02/27	22,000	21,800	22,400	22,270	(0.58)	591	1M	29B
1400/02/26	22,130	21,820	22,710	22,400	(0.44)	714	3M	70B
1400/02/25	22,200	21,700	22,500	22,500	(0.97)	572	2M	42B
1400/02/22	22,700	22,380	23,430	22,720	(0.13)	723	1M	26B
1400/02/21	22,650	22,640	23,190	22,750	0.49	711	2M	38B
1400/02/20	22,310	22,310	23,000	22,640	(1.57)	677	2M	54B
1400/02/19	22,480	22,480	22,650	23,000	(0.73)	261	1M	24B
1400/02/18	22,720	22,720	24,800	23,170	(1.07)	410	2M	42B
1400/02/15	23,010	23,010	23,200	23,420	(1.26)	487	2M	41B
1400/02/13	23,200	23,200	23,200	23,720	(0.79)	129	1M	25B
1400/02/12	23,330	23,330	23,340	23,910	(0.58)	193	825K	19B
1400/02/11	23,950	23,580	23,960	24,050	(1.03)	460	2M	36B
1400/02/08	24,490	23,810	24,720	24,300	(0.98)	666	2M	52B
1400/02/07	24,230	24,200	25,000	24,540	(1.6)	1,012	3M	67B
1400/02/06	24,340	24,330	24,990	24,940	(0.56)	514	914K	22B
1400/02/05	24,560	24,550	25,700	25,080	(0.87)	450	1M	31B
1400/02/04	24,680	24,680	25,120	25,300	(0.55)	329	741K	18B
1400/02/01	25,070	24,980	25,670	25,440	(1.2)	498	2M	41B
1400/01/31	25,350	25,340	26,290	25,750	(0.39)	637	1M	27B
1400/01/30	25,550	25,550	25,990	25,850	(0.84)	360	2M	43B
1400/01/29	25,670	25,670	25,680	26,070	(0.46)	295	864K	22B
1400/01/28	25,840	25,810	26,560	26,190	(0.53)	283	1M	27B
1400/01/25	26,220	25,710	27,500	26,330	0.42	625	2M	49B
1400/01/24	25,810	25,810	26,490	26,220	(0.08)	559	739K	19B
1400/01/23	25,950	25,950	26,300	26,240	(0.87)	460	2M	44B
1400/01/22	26,080	26,080	26,210	26,470	(0.53)	264	984K	26B
1400/01/21	26,210	26,210	26,690	26,610	(0.49)	212	925K	24B
1400/01/18	26,900	26,370	26,900	26,740	(0.59)	350	1M	28B
1400/01/17	27,360	26,530	27,360	26,900	(0.63)	578	2M	40B
1400/01/16	26,630	26,630	27,400	27,070	(0.37)	623	2M	42B
1400/01/15	26,920	26,920	27,000	27,170	(1.06)	434	2M	52B
1400/01/14	27,080	27,080	27,580	27,460	(0.62)	429	1M	29B
1400/01/11	27,840	27,420	28,000	27,630	(1.22)	817	2M	68B
1400/01/10	27,800	27,630	28,000	27,970	(0.71)	832	2M	55B
1400/01/08	28,630	28,000	28,980	28,170	1.29	1,437	4M	108B
1400/01/07	27,780	27,020	28,590	27,810	2.96	1,416	3M	79B
1399/12/27	27,380	26,400	27,400	27,010	2.97	1,981	5M	126B
1399/12/26	24,780	24,780	26,560	26,230	4.67	1,600	11M	291B
1399/12/25	25,600	24,780	25,600	25,060	(0.87)	905	2M	55B
1399/12/24	25,020	24,970	25,900	25,280	(0.75)	1,026	3M	79B
1399/12/23	24,930	24,930	25,850	25,470	0.16	747	1M	34B
1399/12/20	25,500	25,060	25,500	25,430	(0.55)	633	1M	35B
1399/12/19	25,940	25,000	26,200	25,570	1.11	1,008	3M	73B
1399/12/18	25,100	25,000	25,700	25,290	0.80	1,125	3M	74B
1399/12/17	24,790	24,790	25,490	25,090	(0.79)	1,096	2M	53B
1399/12/16	25,050	25,050	25,340	25,290	(1.06)	718	2M	52B
1399/12/13	25,410	25,350	25,650	25,560	(1.16)	626	2M	56B
1399/12/12	25,800	25,650	26,800	25,860	(1.18)	1,355	3M	83B
1399/12/11	26,060	26,060	27,500	26,170	(1.58)	1,366	10M	263B
1399/12/10	26,180	26,180	26,180	26,590	(0.45)	97	845K	22B
1399/12/09	26,310	26,310	26,840	26,710	(0.48)	225	939K	25B
1399/12/06	26,750	26,480	27,400	26,840	(0.67)	849	2M	45B
1399/12/05	27,100	26,560	27,400	27,020	(0.3)	1,089	2M	45B
1399/12/04	27,000	26,830	27,700	27,100	(0.99)	1,458	4M	105B
1399/12/03	27,600	26,800	28,150	27,370	2.66	2,886	6M	170B
1399/12/02	26,000	26,000	27,200	26,660	0.68	1,349	3M	74B
1399/11/29	26,040	26,040	27,230	26,480	(0.34)	679	1M	27B
1399/11/28	26,770	26,230	27,000	26,570	(0.71)	710	2M	51B
1399/11/27	27,270	26,460	27,270	26,760	(0.85)	648	2M	47B
1399/11/26	27,810	26,540	27,950	26,990	(0.33)	991	2M	65B
1399/11/25	26,990	26,850	27,540	27,080	3.04	1,145	3M	84B
1399/11/21	26,010	25,930	26,970	26,280	0.04	1,029	2M	59B
1399/11/20	26,310	25,500	26,940	26,270	(0.08)	1,277	4M	99B
1399/11/19	25,300	25,300	26,310	26,290	4.91	967	5M	135B
1399/11/18	26,330	25,020	26,330	25,060	(4.82)	957	4M	106B
1399/11/15	26,200	25,840	26,990	26,330	(3.16)	973	3M	67B
1399/11/14	26,600	26,330	27,000	27,190	(1.84)	820	2M	47B
1399/11/13	27,050	26,720	28,600	27,700	(1.0)	764	2M	45B
1399/11/12	28,370	27,040	29,190	27,980	(0.46)	1,001	2M	48B
1399/11/11	27,090	27,090	28,260	28,110	4.42	1,182	4M	108B
1399/11/08	27,500	25,900	27,710	26,920	(0.37)	936	3M	92B
1399/11/07	27,600	26,310	28,280	27,020	(2.42)	945	3M	70B
1399/11/06	26,800	26,540	28,490	27,690	(0.86)	1,164	3M	94B
1399/11/05	29,750	27,240	29,750	27,930	(2.58)	2,073	9M	247B
1399/11/04	28,430	28,180	28,700	28,670	4.86	1,208	5M	151B
1399/11/01	26,500	26,500	27,420	27,340	4.67	941	5M	149B
1399/10/30	24,550	24,550	27,130	26,120	1.08	1,295	4M	95B
1399/10/29	26,640	25,310	26,640	25,840	(3.0)	1,167	3M	84B
1399/10/27	26,700	26,580	27,900	26,640	(4.76)	1,095	4M	103B
1399/10/24	27,500	26,200	28,800	27,970	1.97	2,221	6M	155B
1399/10/23	28,000	27,370	28,200	27,430	(4.79)	1,330	4M	120B
1399/10/22	29,640	28,100	29,640	28,810	(1.13)	1,087	3M	74B
1399/10/21	29,050	28,800	29,990	29,140	0.55	1,254	3M	74B
1399/10/20	29,360	28,500	30,000	28,980	(1.7)	1,312	3M	80B
1399/10/17	30,200	28,950	30,450	29,480	(3.19)	1,626	3M	76B
1399/10/16	30,900	29,870	31,920	30,450	(3.15)	1,832	4M	121B
1399/10/15	31,220	31,000	32,300	31,440	0.74	1,303	2M	73B
1399/10/14	30,800	30,430	32,000	31,210	(0.41)	1,531	3M	86B
1399/10/13	30,550	30,430	32,850	31,340	(2.15)	1,471	3M	83B
1399/10/10	31,860	30,880	33,460	32,030	0.47	1,608	4M	129B
1399/10/09	33,300	31,400	33,300	31,880	(2.36)	1,346	3M	81B
1399/10/08	32,020	31,600	33,940	32,650	(0.88)	1,650	3M	97B
1399/10/07	33,360	31,750	34,300	32,940	(1.35)	1,524	2M	71B
1399/10/06	33,710	33,210	34,700	33,390	(4.46)	1,874	3M	115B
1399/10/03	35,800	34,500	35,950	34,950	(0.4)	1,786	3M	101B
1399/10/02	34,330	33,000	35,380	35,090	4.12	2,557	6M	207B
1399/10/01	34,430	32,310	34,450	33,700	(0.85)	1,208	2M	56B
1399/09/30	34,240	33,170	35,000	33,990	(2.41)	1,531	3M	101B
1399/09/29	35,200	34,350	35,400	34,830	1.40	1,249	3M	110B
1399/09/26	33,450	33,450	35,060	34,350	(1.49)	1,763	3M	104B
1399/09/25	34,870	34,870	35,990	34,870	(4.99)	999	8M	269B
1399/09/24	37,100	36,160	38,320	36,700	(3.57)	1,859	6M	232B
1399/09/23	36,260	36,260	38,850	38,060	0.53	1,935	5M	180B
1399/09/22	38,100	36,980	38,190	37,860	4.07	3,028	8M	308B
1399/09/19	35,040	33,890	37,070	36,380	3.03	2,337	10M	367B
1399/09/18	36,150	34,870	36,150	35,310	(3.79)	2,178	7M	230B
1399/09/17	38,390	36,140	38,390	36,700	(3.52)	2,338	5M	201B
1399/09/16	38,380	37,000	38,800	38,040	0.50	2,828	9M	357B
1399/09/15	37,000	36,210	38,480	37,850	0.34	1,914	5M	208B
1399/09/12	36,740	36,000	38,550	37,720	1.92	2,392	5M	179B
1399/09/11	36,000	35,900	37,400	37,010	(0.7)	2,023	5M	201B
1399/09/10	38,000	36,420	38,240	37,270	2.33	3,061	8M	308B
1399/09/09	36,420	35,510	36,420	36,420	4.99	1,563	9M	321B
1399/09/08	32,210	32,210	35,040	34,690	3.92	1,469	5M	180B
1399/09/05	32,110	32,110	34,350	33,380	(0.86)	1,648	3M	101B
1399/09/04	35,000	32,700	35,500	33,670	(2.18)	2,051	5M	160B
1399/09/03	33,500	33,500	35,250	34,420	1.09	1,574	4M	145B
1399/09/02	33,300	32,770	35,150	34,050	(1.28)	2,366	7M	222B
1399/09/01	34,690	33,100	34,690	34,490	4.39	4,054	18M	630B
1399/08/28	33,040	33,040	33,040	33,040	4.99	306	5M	151B
1399/08/27	31,860	31,860	31,860	31,470	3.69	223	3M	86B
1399/08/26	28,520	28,520	30,540	30,350	4.33	996	4M	121B
1399/08/25	29,150	28,010	29,150	29,090	4.75	2,538	16M	469B
1399/08/24	28,780	28,600	28,780	27,770	1.31	347	972K	28B
1399/08/21	26,500	26,070	27,790	27,410	3.55	3,332	4M	118B
1399/08/20	27,050	25,750	27,980	26,470	(1.85)	1,250	3M	89B
1399/08/19	26,930	26,930	28,000	26,970	(4.83)	1,286	4M	113B
1399/08/18	27,040	27,040	27,040	28,340	(0.42)	129	284K	8B
1399/08/17	29,200	27,770	29,200	28,460	(2.63)	603	2M	59B
1399/08/14	28,020	28,020	29,270	29,230	4.84	1,145	4M	113B
1399/08/12	26,810	26,630	28,700	27,880	0.25	1,017	2M	66B
1399/08/11	28,900	27,000	28,900	27,810	(2.11)	995	2M	52B
1399/08/10	28,600	27,020	29,600	28,410	(0.11)	1,792	4M	127B
1399/08/07	28,230	28,230	29,180	28,440	(4.27)	1,790	5M	149B
1399/08/06	29,690	29,690	29,690	29,710	(4.93)	551	3M	89B
1399/08/05	30,160	30,160	30,160	31,250	(1.54)	206	944K	28B
1399/08/03	31,500	31,150	32,000	31,740	(3.17)	648	2M	62B
1399/07/30	33,210	31,750	34,700	32,780	(0.88)	1,671	3M	113B
1399/07/29	33,050	33,050	34,000	33,070	(4.92)	943	3M	110B
1399/07/28	34,580	34,580	34,580	34,780	(4.42)	494	2M	81B
1399/07/27	36,560	36,320	38,000	36,390	(4.81)	800	3M	98B
1399/07/23	38,300	37,890	40,000	38,230	(4.14)	1,838	5M	191B
1399/07/22	40,970	38,930	42,000	39,880	(2.66)	2,210	5M	218B
1399/07/21	40,210	39,970	43,090	40,970	(2.61)	2,750	5M	213B
1399/07/20	42,110	41,040	42,110	42,070	4.89	2,431	12M	501B
1399/07/19	40,000	38,010	40,390	40,110	4.26	1,382	6M	243B
1399/07/16	38,490	37,290	38,530	38,470	4.82	1,470	4M	144B
1399/07/15	35,520	35,400	37,290	36,700	3.32	1,658	4M	129B
1399/07/14	34,500	34,250	36,980	35,520	(1.11)	1,225	2M	53B
1399/07/13	36,880	34,410	36,880	35,920	2.25	1,743	3M	97B
1399/07/12	35,100	34,020	35,170	35,130	4.87	965	3M	105B
1399/07/09	33,000	32,700	35,000	33,500	(2.67)	2,020	5M	179B
1399/07/08	34,390	34,390	34,990	34,420	(4.89)	1,752	6M	213B
1399/07/07	35,100	35,100	35,100	36,190	(2.03)	169	1M	35B
1399/07/06	36,620	36,620	36,720	36,940	(4.15)	742	2M	76B
1399/07/05	39,000	38,330	40,000	38,540	(4.46)	1,918	5M	199B
1399/07/02	40,000	38,710	41,690	40,340	1.08	1,989	4M	163B
1399/07/01	39,470	39,380	42,000	39,910	(3.72)	2,798	8M	328B
1399/06/31	40,430	40,430	40,430	41,450	(2.59)	608	1M	45B
1399/06/30	42,370	42,370	43,980	42,550	(4.6)	1,038	2M	89B
1399/06/29	44,300	43,990	46,000	44,600	(3.67)	2,237	4M	181B
1399/06/26	46,890	44,000	46,890	46,300	3.67	3,890	7M	347B
1399/06/25	43,690	43,120	44,750	44,660	4.79	2,715	6M	282B
1399/06/24	41,700	40,510	44,200	42,620	1.04	4,200	7M	297B
1399/06/23	43,900	41,970	43,900	42,180	(4.51)	2,485	8M	335B
1399/06/22	43,900	42,500	45,580	44,170	1.19	3,653	5M	231B
1399/06/19	43,510	43,510	44,910	43,650	(4.67)	4,359	11M	488B
1399/06/18	43,580	43,580	43,580	45,790	(0.17)	120	66K	3B
1399/06/17	44,910	44,910	44,910	45,870	(2.96)	210	1M	52B
1399/06/16	47,100	46,430	49,500	47,270	(3.27)	4,088	12M	576B
1399/06/15	50,110	48,460	51,010	48,870	(4.2)	1,806	8M	383B
1399/06/12	50,180	50,180	50,180	51,010	(3.43)	307	1M	59B
1399/06/11	52,820	52,820	53,500	52,820	(5.0)	949	2M	119B
1399/06/10	59,900	55,120	59,900	55,600	(4.17)	4,631	12M	665B
1399/06/05	58,020	57,000	58,020	58,020	4.99	3,558	12M	691B
1399/06/04	52,600	50,910	56,220	55,260	3.19	5,768	13M	715B
1399/06/03	53,550	53,550	54,450	53,550	(4.99)	1,792	18M	976B
1399/06/02	56,360	56,360	56,360	56,360	(4.99)	653	2M	101B
1399/06/01	61,140	58,570	63,200	59,310	(3.8)	1,850	6M	339B
1399/05/29	61,650	61,650	61,650	61,650	(4.99)	610	1M	89B
1399/05/28	65,020	61,560	66,920	64,890	1.80	7,622	17M	1T
1399/05/27	63,700	63,700	65,800	63,740	(4.94)	5,074	19M	1T
1399/05/26	64,800	64,800	64,800	67,050	(1.7)	657	474K	31B
1399/05/25	68,210	68,210	68,210	68,210	(5.0)	1,365	3M	180B
1399/05/22	76,280	69,020	76,280	71,800	(1.17)	9,985	25M	2T
1399/05/21	73,160	70,630	73,160	72,650	4.26	11,685	26M	2T
1399/05/20	71,400	69,210	71,400	69,680	(4.35)	3,050	12M	839B
1399/05/15	74,240	74,240	74,240	72,850	3.03	483	934K	69B
1399/05/12	70,860	64,120	70,860	70,710	4.77	5,746	11M	757B
1399/05/11	67,500	66,400	68,040	67,490	4.15	6,095	14M	946B
1399/05/08	64,990	63,000	64,990	64,800	4.68	11,814	36M	2T
1399/05/07	61,900	61,900	61,900	61,900	4.99	941	3M	166B
1399/05/06	59,340	56,540	59,340	58,960	4.32	5,993	17M	1T
1399/05/05	56,540	54,510	56,540	56,520	4.96	4,774	21M	1T
1399/05/04	53,850	53,850	53,850	53,850	4.99	812	3M	141B
1399/05/01	49,050	49,000	51,770	51,290	4.02	3,371	10M	515B
1399/04/31	49,600	47,310	49,620	49,310	4.34	6,137	19M	959B
1399/04/30	47,300	45,500	47,360	47,260	4.77	1,896	5M	246B
1399/04/29	45,120	44,600	45,120	45,110	4.96	4,516	11M	480B
1399/04/28	41,110	41,110	43,160	42,980	4.55	3,590	9M	375B
1399/04/25	41,100	41,100	41,900	41,110	(4.97)	5,844	12M	475B
1399/04/24	44,050	43,020	45,000	43,260	(4.46)	5,268	11M	468B
1399/04/23	45,250	45,250	46,990	45,280	(4.93)	4,512	10M	431B
1399/04/22	48,010	45,160	49,630	47,630	0.21	6,197	9M	413B
1399/04/21	47,180	47,180	49,600	47,530	(4.29)	3,983	9M	425B
1399/04/18	50,500	48,090	51,500	49,660	(1.9)	4,810	9M	430B
1399/04/17	52,150	49,300	52,150	50,620	1.24	4,895	6M	321B
1399/04/16	50,230	48,300	50,770	50,000	3.39	5,622	10M	477B
1399/04/15	45,710	45,710	50,400	48,360	0.60	5,891	9M	428B
1399/04/14	51,000	47,320	51,000	48,070	(3.49)	7,856	12M	591B
1399/04/11	49,850	48,110	49,850	49,810	4.91	5,123	9M	463B
1399/04/10	47,480	47,480	47,480	47,480	5.00	2,309	8M	403B
1399/04/09	45,000	43,000	46,720	45,220	1.62	4,634	9M	406B
1399/04/08	44,620	43,500	44,620	44,500	4.71	4,480	15M	649B
1399/04/07	42,780	42,780	42,780	42,500	4.29	623	2M	90B
1399/04/04	38,400	38,400	41,590	40,750	2.88	2,395	12M	500B
1399/04/03	39,400	38,600	39,770	39,610	4.57	4,944	17M	671B
1399/04/02	37,500	36,000	39,200	37,880	0.29	6,362	12M	465B
1399/04/01	38,000	37,300	38,000	37,770	7.15	1,235	4M	136B
1399/03/25	36,800	34,500	38,040	36,810	1.60	6,280	17M	631B
1399/03/24	36,000	35,510	37,060	36,230	2.32	4,258	12M	427B
1399/03/21	34,500	34,500	36,200	35,408	2.58	3,568	7M	244B
1399/03/20	34,777	33,500	35,902	34,516	(2.01)	3,066	5M	159B
1399/03/19	34,360	34,360	37,976	35,224	(2.61)	5,432	9M	322B
1399/03/18	35,799	35,322	36,256	36,168	4.74	5,683	15M	559B
1399/03/17	34,555	33,500	34,555	34,530	4.92	3,843	10M	330B
1399/03/13	32,912	32,743	32,912	32,910	4.99	2,419	8M	269B
1399/03/12	30,678	29,200	31,462	31,345	4.61	2,831	9M	296B
1399/03/11	30,361	27,700	30,361	29,964	3.62	3,035	10M	294B
1399/03/10	29,151	29,151	29,151	28,916	4.15	581	3M	87B
1399/03/07	26,970	26,970	28,900	27,763	(2.21)	2,795	6M	179B
1399/03/06	28,202	28,192	29,625	28,389	(3.8)	1,543	4M	117B
1399/03/03	29,999	29,625	30,000	29,675	(4.84)	1,642	5M	150B
1399/02/31	31,794	30,000	32,890	31,184	(0.65)	4,215	10M	298B
1399/02/30	31,451	30,705	31,452	31,389	4.79	3,229	11M	358B
1399/02/29	29,997	29,200	30,016	29,955	4.79	3,047	7M	204B
1399/02/28	27,770	27,770	29,800	28,587	(2.2)	3,054	10M	298B
1399/02/27	29,301	29,202	29,798	29,231	(4.9)	2,816	8M	237B
1399/02/24	30,171	30,119	32,090	30,738	(3.05)	3,736	10M	297B
1399/02/23	32,100	31,670	32,700	31,704	(4.9)	3,677	14M	436B
1399/02/22	35,195	33,059	35,195	33,336	(4.2)	4,889	15M	500B
1399/02/21	35,500	33,800	35,500	34,798	1.98	4,170	8M	291B
1399/02/20	33,000	33,000	34,164	34,122	4.87	2,458	12M	425B
1399/02/17	30,900	30,900	33,999	32,538	0.18	4,880	12M	389B
1399/02/16	33,750	32,053	33,750	32,480	(3.73)	5,776	11M	367B
1399/02/15	34,900	32,583	35,000	33,740	(1.62)	6,602	12M	410B
1399/02/14	34,297	34,000	34,297	34,297	5.00	4,986	14M	485B
1399/02/13	32,498	32,411	32,692	32,664	4.91	4,433	11M	363B
1399/02/10	30,339	30,000	31,523	31,136	3.71	4,582	12M	374B
1399/02/09	29,800	29,056	30,499	30,022	3.34	5,252	10M	307B
1399/02/08	29,007	28,011	29,499	29,052	0.27	5,169	12M	351B
1399/02/07	29,660	27,650	29,660	28,975	2.56	5,770	14M	418B
1399/02/06	27,530	27,280	28,584	28,253	3.78	3,707	17M	480B
1399/02/03	27,802	26,800	27,980	27,223	(3.2)	6,966	15M	396B
1399/02/02	29,550	27,560	29,550	28,124	(0.78)	3,287	7M	186B
1399/02/01	27,898	27,700	29,000	28,344	0.70	3,119	9M	247B
1399/01/31	28,799	26,900	28,799	28,146	2.36	4,266	5M	155B
1399/01/30	26,750	26,500	27,632	27,498	4.49	3,705	8M	230B
1399/01/27	26,999	25,803	26,999	26,317	(0.31)	5,241	11M	299B
1399/01/26	26,285	25,800	27,599	26,398	5.45	2,138	5M	136B
1399/01/24	25,000	24,675	25,943	25,034	1.32	659	3M	73B
1399/01/23	24,563	24,549	25,000	24,708	0.84	2,822	6M	152B
1399/01/20	24,111	24,111	24,697	24,502	(0.52)	4,491	10M	253B
1399/01/19	25,500	24,000	25,500	24,630	(0.12)	6,767	14M	351B
1399/01/18	24,650	23,617	24,796	24,660	4.42	5,810	17M	415B
1399/01/17	23,617	23,500	23,617	23,616	4.99	1,864	9M	205B
1399/01/16	22,519	22,021	22,551	22,493	4.73	1,438	7M	168B
1399/01/11	21,200	20,205	22,199	21,478	0.99	7,399	15M	321B
1399/01/10	21,275	21,000	21,275	21,268	4.96	2,576	10M	220B
1399/01/09	20,262	20,262	20,262	20,262	5.00	1,309	8M	161B
1399/01/06	19,653	19,653	19,653	19,298	3.10	406	5M	94B
1399/01/05	19,312	19,312	19,312	18,718	1.77	425	3M	52B
1398/12/28	18,880	18,880	18,880	18,393	2.29	861	3M	50B
1398/12/27	18,100	17,003	18,297	17,981	3.18	2,924	9M	165B
1398/12/26	16,820	16,820	17,463	17,426	4.77	3,527	12M	216B
1398/12/25	16,300	16,273	17,400	16,632	(2.37)	3,620	48M	792B
1398/12/24	17,559	16,501	17,580	17,036	(1.75)	2,245	4M	70B
1398/12/21	17,198	16,702	17,521	17,339	3.91	2,230	8M	138B
1398/12/20	16,101	16,101	17,300	16,687	(0.22)	2,161	4M	64B
1398/12/19	17,500	16,652	17,500	16,723	(4.59)	3,137	7M	115B
1398/12/17	17,800	17,295	18,000	17,528	(2.02)	2,457	9M	152B
1398/12/14	17,889	17,701	18,144	17,889	(1.45)	3,233	7M	128B
1398/12/13	18,768	17,889	18,768	18,153	1.49	4,283	12M	216B
1398/12/12	17,940	17,610	17,947	17,887	4.65	3,596	10M	186B
1398/12/11	16,690	16,600	17,175	17,093	4.49	3,159	11M	180B
1398/12/10	16,010	16,010	16,600	16,358	(1.29)	1,867	5M	76B
1398/12/07	16,940	16,495	16,940	16,571	(0.32)	2,502	6M	104B
1398/12/06	16,928	16,448	16,928	16,625	1.08	3,192	10M	158B
1398/12/05	16,539	16,220	16,732	16,448	(1.79)	3,202	6M	103B
1398/12/04	16,305	16,305	17,000	16,748	3.02	2,512	5M	92B
1398/12/03	15,500	15,500	16,520	16,257	0.46	1,586	4M	65B
1398/11/30	16,040	16,003	16,417	16,183	1.13	1,889	8M	129B
1398/11/29	16,429	15,920	16,429	16,002	(0.49)	1,556	3M	50B
1398/11/28	16,289	15,955	16,309	16,080	(1.35)	2,360	5M	80B
1398/11/27	16,312	16,230	16,480	16,300	(0.57)	1,906	3M	56B
1398/11/26	16,800	16,236	16,800	16,393	(0.62)	1,442	4M	61B
1398/11/23	17,090	16,381	17,090	16,496	0.81	2,077	7M	117B
1398/11/21	16,950	16,000	16,950	16,363	(2.6)	1,559	2M	40B
1398/11/20	16,477	16,477	17,000	16,799	(0.13)	1,491	7M	120B
1398/11/19	17,220	16,675	17,220	16,821	(0.67)	1,722	4M	66B
1398/11/16	16,901	16,793	17,280	16,934	(0.09)	2,064	6M	107B
1398/11/15	17,102	16,670	17,500	16,950	(1.47)	1,894	6M	103B
1398/11/14	16,662	16,662	17,333	17,203	4.21	2,751	16M	282B
1398/11/13	16,790	16,301	16,790	16,508	(1.7)	2,052	4M	58B
1398/11/12	16,533	16,351	17,230	16,794	0.87	2,390	4M	70B
1398/11/08	16,703	16,447	16,799	16,649	(0.32)	1,887	4M	61B
1398/11/07	16,940	16,300	16,940	16,702	(1.06)	1,396	2M	40B
1398/11/06	17,350	16,370	17,350	16,881	(0.65)	1,697	4M	66B
1398/11/05	17,544	16,851	17,544	16,992	1.44	2,337	9M	152B
1398/11/02	15,999	15,833	16,909	16,751	4.02	1,820	13M	211B
1398/11/01	16,281	15,860	16,500	16,104	(1.07)	1,844	4M	70B
1398/10/30	16,417	16,040	16,417	16,278	(2.07)	2,025	4M	60B
1398/10/29	16,900	16,395	16,999	16,622	(1.81)	2,617	5M	80B
1398/10/28	17,000	16,311	17,119	16,929	2.23	2,786	9M	151B
1398/10/25	16,400	15,800	16,943	16,560	(0.01)	2,351	5M	90B
1398/10/24	16,700	16,080	16,700	16,562	1.03	4,162	10M	168B
1398/10/23	16,402	16,210	16,402	16,393	4.94	2,122	15M	243B
1398/10/22	15,621	15,621	15,621	15,621	4.99	282	3M	48B
1398/10/21	14,878	14,878	14,878	14,878	1.99	140	1M	21B
1398/10/18	14,472	14,472	14,940	14,587	(1.22)	1,816	11M	158B
1398/10/17	15,277	14,150	15,277	14,767	(0.81)	4,609	15M	222B
1398/10/15	14,263	14,263	14,976	14,887	9.59	4,968	21M	319B
1398/10/14	13,747	13,397	14,098	13,584	(3.67)	4,216	16M	218B
1398/10/11	14,040	13,999	14,238	14,102	0.40	4,563	26M	360B
1398/10/10	14,187	13,973	14,187	14,046	(0.42)	1,888	5M	66B
1398/10/09	14,147	14,060	14,196	14,105	(0.16)	1,458	3M	44B
1398/10/08	14,141	14,011	14,190	14,128	0.56	1,044	1M	20B
1398/10/07	14,100	13,995	14,139	14,049	(0.27)	1,315	3M	45B
1398/10/04	14,236	13,999	14,236	14,087	0.01	796	2M	25B
1398/10/03	14,090	13,998	14,233	14,086	0.08	870	5M	76B
1398/10/02	14,200	13,970	14,250	14,075	(1.3)	1,218	3M	36B
1398/10/01	14,370	14,181	14,492	14,261	(0.57)	694	974K	14B
1398/09/30	14,290	14,200	14,369	14,343	2.16	1,073	2M	34B
1398/09/27	14,001	13,981	14,189	14,040	0.19	849	3M	43B
1398/09/26	14,100	13,979	14,150	14,013	(0.64)	974	2M	32B
1398/09/25	14,150	14,060	14,150	14,103	(0.17)	515	1M	20B
1398/09/24	14,071	14,071	14,150	14,127	(0.08)	583	1M	17B
1398/09/23	14,122	14,091	14,221	14,139	(0.6)	721	1M	16B
1398/09/20	14,011	14,010	14,347	14,225	0.50	571	844K	12B
1398/09/19	14,149	14,086	14,250	14,154	0.67	928	3M	39B
1398/09/18	14,308	14,010	14,308	14,060	0.08	680	834K	12B
1398/09/17	14,001	14,001	14,206	14,049	0.06	750	1M	16B
1398/09/16	14,000	13,920	14,180	14,041	(0.99)	833	1M	15B
1398/09/13	14,320	13,999	14,469	14,182	(2.04)	963	1M	20B
1398/09/12	14,898	14,333	14,898	14,478	(1.9)	640	968K	14B
1398/09/11	14,877	14,601	14,900	14,758	(0.63)	740	2M	22B
1398/09/10	14,777	14,300	15,030	14,852	3.05	998	3M	48B
1398/09/09	14,170	14,170	14,750	14,413	2.27	928	3M	48B
1398/09/06	14,011	14,001	14,150	14,093	0.01	552	2M	32B
1398/09/05	14,001	14,001	14,140	14,092	0.71	697	2M	34B
1398/09/04	13,850	13,800	14,060	13,993	1.41	878	3M	38B
1398/09/03	13,670	13,600	13,860	13,798	1.62	879	4M	55B
1398/09/02	13,321	13,321	13,634	13,578	0.83	625	2M	32B
1398/08/29	13,450	13,300	13,589	13,466	0.70	461	1M	19B
1398/08/28	13,400	13,290	13,500	13,372	0.18	311	578K	8B
1398/08/27	13,110	13,110	13,500	13,348	(0.45)	380	776K	10B
1398/08/26	13,520	13,201	13,565	13,409	0.37	384	1M	14B
1398/08/25	13,530	13,220	13,530	13,360	(0.31)	489	373K	5B
1398/08/22	13,598	13,315	13,680	13,402	(0.4)	562	735K	10B
1398/08/21	13,550	13,350	13,601	13,456	(0.05)	505	668K	9B
1398/08/20	13,402	13,352	13,647	13,463	(0.03)	429	645K	9B
1398/08/19	13,648	13,390	13,648	13,467	(0.46)	368	436K	6B
1398/08/18	13,500	13,300	13,800	13,529	(0.29)	618	985K	13B
1398/08/14	13,600	13,380	13,790	13,568	(0.39)	571	2M	21B
1398/08/13	13,799	13,531	13,800	13,621	(1.16)	499	1M	17B
1398/08/12	13,840	13,640	13,950	13,781	0.63	479	694K	10B
1398/08/11	13,934	13,500	13,934	13,695	(0.15)	697	899K	12B
1398/08/08	13,750	13,600	13,780	13,715	0.09	493	559K	8B
1398/08/06	13,800	13,610	13,850	13,702	0.58	355	453K	6B
1398/08/04	13,500	13,400	13,920	13,623	(0.76)	515	623K	8B
1398/08/01	14,000	13,680	14,000	13,727	(1.12)	491	756K	10B
1398/07/30	13,850	13,690	14,040	13,883	1.39	514	876K	12B
1398/07/29	13,141	13,110	13,870	13,693	0.35	648	2M	34B
1398/07/28	13,999	13,450	14,095	13,645	(1.83)	760	1M	19B
1398/07/24	13,610	13,602	14,030	13,899	2.18	685	1M	19B
1398/07/23	14,099	13,342	14,199	13,603	(3.13)	750	1M	17B
1398/07/22	14,239	13,820	14,300	14,043	(1.17)	536	1M	16B
1398/07/21	14,300	14,050	14,450	14,209	0.02	567	1M	16B
1398/07/20	14,100	14,000	14,349	14,206	2.11	555	927K	13B
1398/07/17	13,770	13,654	14,125	13,912	(1.41)	716	1M	18B
1398/07/16	14,350	13,750	14,449	14,111	(1.75)	923	2M	26B
1398/07/15	14,498	14,200	14,750	14,363	0.06	828	2M	22B
1398/07/14	14,398	14,205	14,490	14,355	(1.54)	807	2M	26B
1398/07/13	14,880	14,389	14,880	14,580	1.92	1,803	4M	53B
1398/07/10	14,000	13,931	14,680	14,306	(0.22)	1,021	3M	38B
1398/07/09	14,550	13,850	14,550	14,337	2.98	2,000	4M	57B
1398/07/08	13,500	13,500	13,938	13,922	4.87	2,353	7M	94B
1398/07/07	13,438	13,133	13,438	13,275	0.18	842	2M	22B
1398/07/06	13,100	13,100	13,414	13,251	2.00	1,359	2M	30B
1398/07/03	12,998	12,860	13,150	12,991	0.31	735	1M	16B
1398/07/02	13,042	12,855	13,043	12,951	(0.06)	730	1M	18B
1398/07/01	12,851	12,851	13,043	12,959	0.50	849	858K	11B
1398/06/31	12,800	12,792	12,984	12,895	0.81	546	1M	15B
1398/06/30	12,616	12,616	13,000	12,792	0.44	398	555K	7B
1398/06/27	12,943	12,600	12,943	12,736	(1.61)	812	1M	19B
1398/06/26	12,998	12,850	13,050	12,945	(0.53)	744	1M	16B
1398/06/25	13,000	12,915	13,125	13,014	(0.57)	848	981K	13B
1398/06/24	13,000	13,000	13,220	13,088	0.11	823	2M	26B
1398/06/23	13,050	12,990	13,120	13,073	1.15	1,157	2M	25B
1398/06/20	12,832	12,803	13,010	12,925	0.02	802	1M	16B
1398/06/17	13,000	12,821	13,100	12,923	(0.63)	946	2M	21B
1398/06/16	12,802	12,802	13,090	13,005	(0.71)	658	861K	11B
1398/06/13	13,099	12,981	13,288	13,098	1.05	550	1M	14B
1398/06/12	12,805	12,805	13,098	12,962	(0.22)	635	2M	24B
1398/06/11	13,250	12,842	13,250	12,990	(0.18)	583	1M	15B
1398/06/10	13,120	12,900	13,150	13,014	(0.26)	517	826K	11B
1398/06/09	13,100	12,840	13,200	13,048	0.03	827	2M	23B
1398/06/06	13,000	12,883	13,300	13,044	(0.48)	514	714K	9B
1398/06/05	13,400	13,050	13,400	13,107	0.11	590	1M	13B
1398/06/04	13,110	13,030	13,140	13,093	0.05	826	1M	17B
1398/06/03	13,500	12,881	13,500	13,086	(1.98)	1,178	2M	24B
1398/06/02	13,490	12,990	13,490	13,350	2.08	1,057	2M	26B
1398/05/30	12,950	12,950	13,288	13,078	2.96	1,050	3M	38B
1398/05/28	12,527	12,340	12,899	12,702	2.90	953	3M	36B
1398/05/27	12,797	12,260	12,797	12,344	(4.2)	1,333	2M	29B
1398/05/26	13,547	12,555	13,547	12,885	(0.14)	1,801	3M	35B
1398/05/23	12,701	12,554	12,923	12,903	4.83	1,859	8M	99B
1398/05/22	12,170	12,000	12,353	12,308	4.62	1,554	4M	50B
1398/05/20	11,565	11,500	11,980	11,765	2.94	1,258	1M	17B
1398/05/19	11,470	11,350	11,561	11,429	0.32	651	945K	11B
1398/05/16	11,455	11,300	11,500	11,393	0.31	531	723K	8B
1398/05/15	11,450	11,326	11,499	11,358	0.13	520	1M	15B
1398/05/14	11,397	11,261	11,425	11,343	0.84	431	690K	8B
1398/05/13	11,300	11,131	11,399	11,248	(1.09)	550	1M	11B
1398/05/12	11,500	11,302	11,500	11,372	(0.37)	355	495K	6B
1398/05/09	11,500	11,290	11,550	11,414	(0.04)	417	777K	9B
1398/05/08	11,450	11,000	11,550	11,418	1.77	851	1M	14B
1398/05/07	11,200	11,112	11,390	11,219	1.00	473	795K	9B
1398/05/06	11,070	11,043	11,249	11,108	0.59	398	743K	8B
1398/05/05	11,118	10,990	11,200	11,043	0.18	387	449K	5B
1398/05/02	11,000	10,998	11,118	11,023	(0.72)	554	2M	20B
1398/05/01	11,113	11,059	11,165	11,103	0.06	434	519K	6B
1398/04/31	11,150	11,000	11,179	11,096	(0.48)	560	1M	17B
1398/04/30	11,139	11,000	11,196	11,150	(0.05)	531	568K	6B
1398/04/29	11,200	11,100	11,200	11,156	0.52	556	811K	9B
1398/04/26	10,571	10,571	11,200	11,098	0.26	583	841K	9B
1398/04/25	11,499	10,970	11,590	11,069	(3.91)	878	1M	13B
1398/04/24	11,449	11,100	11,597	11,520	1.85	1,032	1M	14B
1398/04/23	11,221	11,091	11,400	11,311	3.69	1,102	2M	23B
1398/04/22	10,755	10,700	11,240	10,909	0.75	901	1M	14B
1398/04/19	10,900	10,789	11,000	10,828	(1.08)	1,074	2M	17B
1398/04/18	11,108	10,850	11,249	10,946	(1.87)	1,002	2M	22B
1398/04/17	11,250	11,051	11,297	11,155	(0.08)	762	979K	11B
1398/04/16	11,130	11,075	11,497	11,164	(0.75)	753	1M	15B
1398/04/15	11,400	11,081	11,400	11,248	(0.78)	1,240	1M	16B
1398/04/12	11,385	11,262	11,391	11,336	(0.49)	708	720K	8B
1398/04/11	11,420	11,290	11,434	11,392	(0.31)	900	2M	27B
1398/04/10	11,500	11,357	11,529	11,427	(0.94)	770	1M	15B
1398/04/09	11,896	11,491	11,896	11,536	(0.29)	997	3M	33B
1398/04/05	11,745	11,401	11,745	11,570	(1.31)	862	2M	27B
1398/04/04	11,847	11,692	11,847	11,723	(0.79)	774	1M	15B
1398/04/03	11,935	11,691	11,935	11,816	0.13	929	2M	20B
1398/04/02	11,800	11,699	11,890	11,801	1.87	1,061	2M	20B
1398/04/01	11,300	11,200	11,800	11,584	1.86	946	2M	23B
1398/03/29	11,640	11,226	11,640	11,373	(3.75)	1,351	2M	28B
1398/03/28	12,050	11,640	12,250	11,816	(3.46)	1,843	2M	29B
1398/03/27	12,590	12,062	12,590	12,240	(3.58)	2,043	4M	46B
1398/03/26	12,600	12,000	12,762	12,694	4.43	2,880	16M	205B
1398/03/25	12,155	12,110	12,155	12,155	4.99	3,786	29M	351B
1398/03/22	11,577	11,577	11,577	11,577	5.00	118	3M	36B
1398/03/21	11,026	11,026	11,026	11,026	5.00	135	3M	30B
1398/03/20	10,501	10,501	10,501	10,501	5.00	148	1M	14B
1398/03/08	20,000	19,455	20,000	19,752	(0.09)	1,536	3M	53B
1398/03/07	19,317	19,317	19,878	19,769	3.43	1,363	3M	53B
1398/03/05	18,888	18,888	19,300	19,114	3.89	1,793	4M	75B
1398/03/04	18,240	18,000	18,600	18,398	2.99	1,629	4M	69B
1398/03/01	17,900	17,555	18,000	17,864	(0.82)	596	2M	30B
1398/02/31	18,190	17,850	18,220	18,011	(1.21)	938	2M	36B
1398/02/30	18,587	18,080	18,587	18,231	(1.13)	820	1M	22B
1398/02/29	18,899	18,200	18,899	18,440	2.87	1,242	4M	65B
1398/02/11	21,000	20,808	21,500	21,050	2.63	1,976	4M	94B
1398/02/10	20,496	20,436	20,720	20,510	0.13	759	2M	43B
1398/02/09	20,500	20,419	20,510	20,484	0.11	794	2M	38B
1398/02/08	20,450	20,410	20,501	20,461	0.48	709	2M	31B
1398/02/07	20,204	20,204	20,443	20,363	0.53	543	806K	16B
1398/02/04	20,345	20,135	20,450	20,255	(0.46)	367	591K	12B
1398/02/03	20,449	20,110	20,449	20,349	1.15	350	559K	11B
1398/02/02	20,063	19,990	20,400	20,117	0.27	494	2M	35B
1398/01/31	19,999	19,870	20,420	20,063	0.51	700	2M	33B
1398/01/28	20,260	19,800	20,260	19,961	(1.5)	468	826K	16B
1398/01/27	20,128	20,128	20,329	20,265	(0.03)	351	882K	18B
1398/01/26	20,000	20,000	20,490	20,272	0.95	472	991K	20B
1398/01/25	20,319	20,012	20,319	20,081	(0.69)	477	647K	13B
1398/01/24	20,301	20,129	20,400	20,220	(0.06)	658	1M	29B
1398/01/21	20,200	20,151	20,500	20,232	1.15	857	3M	61B
1398/01/20	19,399	19,326	20,386	20,001	3.01	1,230	6M	125B
1398/01/19	19,600	19,300	19,600	19,416	(0.63)	368	956K	19B
1398/01/18	19,590	19,489	19,600	19,540	0.69	411	955K	19B
1398/01/17	19,100	19,099	19,520	19,407	2.09	505	997K	19B
1398/01/11	19,059	18,908	19,059	19,009	(0.07)	312	1M	28B
1398/01/10	19,069	18,932	19,069	19,023	(0.01)	596	750K	14B
1398/01/07	19,128	19,002	19,128	19,024	0.06	288	222K	4B
1398/01/06	19,110	18,900	19,110	19,012	1.53	345	554K	11B
1398/01/05	18,506	18,500	19,144	18,726	2.20	435	719K	13B
1397/12/28	18,255	18,171	19,000	18,323	0.59	690	2M	43B
1397/12/27	18,300	18,160	18,300	18,215	(0.06)	568	2M	32B
1397/12/26	18,359	18,172	18,359	18,226	(0.08)	283	2M	28B
1397/12/25	18,380	18,170	18,399	18,241	0.29	549	1M	23B
1397/12/22	18,200	18,170	18,200	18,189	(0.07)	460	1M	19B
1397/12/21	18,380	18,178	18,380	18,201	(0.28)	362	695K	13B
1397/12/20	18,298	18,189	18,387	18,253	0.32	459	2M	37B
1397/12/19	18,299	18,165	18,299	18,194	(0.41)	416	944K	17B
1397/12/18	18,251	18,150	18,490	18,269	0.42	843	1M	26B
1397/12/15	18,180	18,160	18,250	18,193	(0.03)	187	286K	5B
1397/12/14	18,165	18,165	18,250	18,199	(0.11)	203	1M	21B
1397/12/13	18,223	18,161	18,395	18,219	(0.2)	223	375K	7B
1397/12/12	18,220	18,220	18,330	18,255	(0.03)	225	359K	7B
1397/12/11	18,250	18,216	18,492	18,260	0.10	152	167K	3B
1397/12/08	18,340	18,200	18,340	18,242	0.01	205	306K	6B
1397/12/07	18,245	18,200	18,349	18,240	(0.09)	205	251K	5B
1397/12/06	18,400	18,150	18,499	18,257	(0.01)	259	791K	14B
1397/12/05	18,339	18,160	18,368	18,258	(0.57)	428	1M	20B
1397/12/04	18,250	18,235	18,728	18,362	(0.14)	343	898K	16B
1397/12/01	18,362	18,350	18,500	18,387	(0.05)	205	423K	8B
1397/11/30	18,500	18,337	18,500	18,397	(0.21)	145	380K	7B
1397/11/29	18,439	18,310	18,600	18,436	(0.02)	189	767K	14B
1397/11/28	18,420	18,391	18,484	18,439	(0.15)	193	477K	9B
1397/11/27	18,411	18,410	18,500	18,467	(0.01)	195	464K	9B
1397/11/24	18,419	18,419	18,500	18,469	(0.07)	179	223K	4B
1397/11/23	18,400	18,400	18,500	18,482	(0.05)	114	277K	5B
1397/11/21	18,500	18,440	18,590	18,491	(0.06)	131	720K	13B
1397/11/17	18,400	18,400	18,550	18,502	(0.05)	198	2M	34B
1397/11/16	18,450	18,335	18,670	18,511	0.30	158	309K	6B
1397/11/15	18,410	18,320	18,669	18,455	0.24	198	286K	5B
1397/11/14	18,457	18,302	18,670	18,410	(0.9)	343	617K	11B
1397/11/13	18,500	18,420	18,690	18,577	(0.09)	137	97K	2B
1397/11/10	18,624	18,103	18,740	18,594	(0.46)	244	718K	13B
1397/11/09	18,690	18,624	18,800	18,679	(0.06)	187	730K	14B
1397/11/08	18,525	18,525	18,880	18,690	0.45	170	624K	12B
1397/11/07	18,780	18,520	18,899	18,607	(1.08)	261	511K	9B
1397/11/06	18,781	18,731	18,850	18,811	(0.34)	187	322K	6B
1397/11/03	18,751	18,751	19,000	18,875	(0.25)	194	284K	5B
1397/11/02	18,700	18,700	19,090	18,923	0.64	339	2M	29B
1397/11/01	18,800	18,620	18,999	18,803	(1.06)	607	3M	58B
1397/10/30	19,097	18,950	19,188	19,004	(0.06)	207	842K	16B
1397/10/29	19,068	18,999	19,120	19,015	(0.16)	227	1M	22B
1397/10/26	19,024	18,973	19,200	19,045	(0.04)	213	687K	13B
1397/10/25	19,011	19,011	19,197	19,053	0.02	141	297K	6B
1397/10/24	19,050	18,996	19,200	19,049	0.18	231	875K	17B
1397/10/23	19,000	18,960	19,100	19,014	(0.24)	214	753K	14B
1397/10/22	19,000	18,990	19,200	19,060	0.36	243	602K	11B
1397/10/19	19,000	18,900	19,000	18,992	(0.04)	161	274K	5B
1397/10/18	18,900	18,900	19,050	18,999	0.39	182	2M	33B
1397/10/17	18,934	18,808	19,010	18,926	0.04	324	799K	15B
1397/10/16	18,866	18,866	18,940	18,918	(0.07)	200	344K	7B
1397/10/15	18,998	18,899	18,998	18,932	(0.13)	242	964K	18B
1397/10/12	19,000	18,900	19,000	18,956	0.11	102	537K	10B
1397/10/11	18,922	18,900	19,000	18,935	(0.33)	256	948K	18B
1397/10/10	18,982	18,950	19,009	18,997	0.18	264	970K	18B
1397/10/09	18,998	18,885	18,998	18,962	(0.08)	199	587K	11B
1397/10/08	18,900	18,900	19,000	18,978	(0.02)	175	827K	16B
1397/10/05	18,930	18,856	19,100	18,982	(0.05)	340	2M	45B
1397/10/04	18,990	18,912	19,000	18,992	(0.01)	184	1M	25B
1397/10/03	19,050	18,953	19,050	18,994	0.13	268	1M	27B
1397/10/02	18,901	18,901	19,000	18,970	0.06	207	371K	7B
1397/10/01	18,945	18,900	19,130	18,958	0.18	160	423K	8B
1397/09/28	19,000	18,853	19,000	18,924	(0.33)	182	449K	8B
1397/09/27	18,950	18,900	19,150	18,987	0.33	254	1M	25B
1397/09/26	18,901	18,880	18,998	18,925	(0.58)	254	793K	15B
1397/09/25	19,052	18,980	19,100	19,035	(0.49)	178	400K	8B
1397/09/24	19,180	19,050	19,200	19,128	(0.02)	158	207K	4B
1397/09/21	19,070	19,061	19,167	19,132	(0.18)	166	359K	7B
1397/09/20	19,200	19,035	19,200	19,167	(0.09)	77	137K	3B
1397/09/19	19,099	18,992	19,400	19,184	0.27	314	985K	19B
1397/09/18	19,200	19,064	19,200	19,133	(0.26)	119	283K	5B
1397/09/17	19,001	19,001	19,380	19,183	0.54	202	510K	10B
1397/09/14	19,074	18,951	19,300	19,080	0.03	305	6M	112B
1397/09/13	19,010	19,000	19,200	19,075	0.05	187	680K	13B
1397/09/12	19,001	19,001	19,140	19,066	(0.44)	181	432K	8B
1397/09/11	19,180	19,000	19,180	19,150	(0.41)	152	395K	8B
1397/09/10	18,976	18,651	19,550	19,229	1.33	591	2M	40B
1397/09/07	18,998	18,800	19,150	18,976	(0.12)	241	787K	15B
1397/09/06	19,150	18,811	19,150	18,998	(0.01)	297	443K	8B
1397/09/05	18,800	18,700	19,221	18,999	0.99	310	586K	11B
1397/09/03	19,000	18,061	19,198	18,813	(1.04)	294	443K	8B
1397/08/30	19,050	18,905	19,200	19,011	(0.08)	232	718K	14B
1397/08/29	18,999	18,914	19,222	19,027	0.50	269	299K	6B
1397/08/28	18,869	18,869	19,050	18,932	0.30	194	306K	6B
1397/08/27	18,600	18,600	19,000	18,876	0.68	303	612K	12B
1397/08/26	18,978	18,612	19,000	18,748	(1.66)	503	485K	9B
1397/08/23	19,153	18,979	19,495	19,065	(0.58)	335	973K	19B
1397/08/22	19,240	19,000	19,500	19,176	(0.05)	318	756K	15B
1397/08/21	19,200	19,021	19,598	19,186	0.58	313	426K	8B
1397/08/20	19,371	19,012	19,371	19,076	(1.52)	271	563K	11B
1397/08/19	19,058	18,986	19,900	19,371	1.06	460	1M	24B
1397/08/15	19,300	19,000	19,300	19,168	(0.17)	227	309K	6B
1397/08/14	19,005	19,005	19,299	19,200	0.0	229	2M	47B
1397/08/13	19,200	19,099	19,300	19,200	0.08	257	385K	7B
1397/08/12	19,103	19,025	19,298	19,184	0.50	219	671K	13B
1397/08/09	19,290	19,000	19,299	19,089	0.13	324	908K	17B
1397/08/07	19,269	18,956	19,269	19,065	0.41	233	536K	10B
1397/08/06	19,000	18,900	19,010	18,988	(0.74)	332	739K	14B
1397/08/05	19,247	18,840	19,499	19,130	0.92	373	644K	12B
1397/08/02	19,187	18,601	19,300	18,955	0.41	293	553K	10B
1397/08/01	19,130	18,500	19,130	18,877	(0.18)	335	787K	15B
1397/07/30	19,138	18,560	19,138	18,911	(0.48)	322	796K	15B
1397/07/29	19,000	18,785	19,119	19,003	0.14	570	3M	64B
1397/07/28	18,700	18,411	19,006	18,976	2.91	574	2M	34B
1397/07/25	18,000	17,887	18,820	18,439	1.87	505	2M	38B
1397/07/24	18,201	17,960	18,400	18,101	0.18	490	1M	22B
1397/07/23	17,405	17,405	18,498	18,068	1.00	588	2M	36B
1397/07/22	17,803	17,300	17,803	17,889	(0.89)	105	150K	3B
1397/07/21	18,598	17,651	18,850	18,049	(2.0)	443	840K	15B
1397/07/18	18,468	18,000	18,850	18,417	1.93	392	677K	12B
1397/07/17	17,440	17,440	18,153	18,069	4.51	717	4M	76B
1397/07/16	17,203	17,051	17,398	17,289	(2.31)	656	842K	15B
1397/07/15	18,013	17,601	18,015	17,698	(4.47)	723	3M	51B
1397/07/14	18,885	18,020	19,050	18,527	1.28	606	2M	40B
1397/07/11	17,859	17,859	18,772	18,293	(2.6)	614	2M	32B
1397/07/10	19,172	18,597	19,479	18,781	(4.06)	1,152	4M	84B
1397/07/09	20,200	19,000	20,200	19,575	(0.93)	1,251	3M	56B
1397/07/08	19,103	19,103	20,000	19,759	3.25	1,629	5M	90B
1397/07/07	19,700	18,990	19,700	19,137	(1.96)	1,854	3M	63B
1397/07/04	19,600	19,250	19,676	19,520	(0.47)	1,350	5M	99B
1397/07/03	19,890	19,251	19,890	19,613	0.13	1,475	3M	64B
1397/07/02	19,602	19,330	19,602	19,587	4.92	1,538	7M	146B
1397/07/01	18,669	18,669	18,669	18,669	5.00	204	4M	75B
1397/06/31	17,093	17,002	17,843	17,780	4.63	580	4M	67B
1397/06/27	17,150	16,900	17,150	16,994	(0.72)	457	1M	23B
1397/06/26	17,286	17,000	17,286	17,117	0.71	448	1M	24B
1397/06/25	17,161	16,836	17,491	16,996	0.95	490	1M	20B
1397/06/24	16,334	16,334	16,893	16,836	4.64	858	3M	48B
1397/06/21	15,999	15,900	16,254	16,089	1.53	707	3M	45B
1397/06/20	15,721	15,721	16,000	15,846	0.66	387	2M	24B
1397/06/19	15,600	15,600	15,880	15,742	0.76	584	2M	28B
1397/06/18	15,668	15,600	15,700	15,623	(0.69)	479	753K	12B
1397/06/17	15,711	15,689	15,800	15,731	(0.44)	396	520K	8B
1397/06/14	15,820	15,690	15,820	15,801	(0.74)	279	472K	7B
1397/06/13	15,880	15,800	15,950	15,918	(0.11)	225	344K	5B
1397/06/12	15,661	15,661	16,089	15,936	0.09	155	174K	3B
1397/06/11	16,150	15,850	16,190	15,922	0.49	174	249K	4B
1397/06/10	15,710	15,601	16,300	15,844	(0.04)	231	415K	7B
1397/06/07	15,850	15,711	15,900	15,851	(0.33)	163	324K	5B
1397/06/06	16,000	15,800	16,000	15,903	(0.05)	164	221K	4B
1397/06/05	15,800	15,800	16,127	15,911	(0.03)	260	473K	8B
1397/06/04	15,560	15,560	16,300	15,916	1.98	373	743K	12B
1397/06/03	15,772	15,550	15,772	15,607	(0.9)	379	783K	12B
1397/05/30	15,882	15,688	15,888	15,749	(1.45)	300	880K	14B
1397/05/29	16,349	15,950	16,349	15,980	(2.05)	345	934K	15B
1397/05/28	16,400	15,999	16,499	16,315	(0.18)	477	1M	24B
1397/05/27	16,000	16,000	16,443	16,344	2.81	581	1M	21B
1397/05/24	15,339	15,339	15,999	15,897	4.11	599	1M	18B
1397/05/23	15,210	15,210	15,559	15,270	0.66	202	311K	5B
1397/05/22	14,900	14,900	15,350	15,170	0.74	240	437K	7B
1397/05/21	15,000	14,900	15,298	15,059	0.69	254	768K	12B
1397/05/20	14,821	14,782	15,020	14,956	0.91	215	732K	11B
1397/05/17	14,450	14,450	15,016	14,821	1.27	374	1M	20B
1397/05/16	14,350	14,260	14,800	14,635	2.34	378	2M	31B
1397/05/15	14,450	14,250	14,450	14,301	(0.06)	258	2M	22B
1397/05/14	14,303	14,213	14,450	14,309	0.04	354	1M	15B
1397/05/13	14,481	14,200	14,481	14,303	(0.34)	270	1M	18B
1397/05/10	14,635	14,120	14,635	14,352	(0.38)	260	1M	15B
1397/05/09	14,050	14,011	14,799	14,407	2.00	326	1M	16B
1397/05/08	14,325	14,000	14,497	14,125	(1.67)	629	3M	46B
1397/05/07	14,400	14,320	14,498	14,365	(0.15)	289	1M	21B
1397/05/06	14,637	14,300	14,637	14,386	(0.92)	272	877K	13B
1397/05/03	14,400	14,350	14,558	14,520	(0.26)	164	952K	14B
1397/05/02	14,250	14,250	14,690	14,558	0.26	157	510K	7B
1397/05/01	14,597	14,230	14,680	14,520	0.11	265	938K	14B
1397/04/31	14,650	14,335	14,700	14,504	(0.38)	267	556K	8B
1397/04/30	14,759	14,519	14,789	14,559	0.85	268	421K	6B
1397/04/27	14,400	14,210	14,800	14,437	0.02	377	2M	23B
1397/04/26	14,211	14,200	14,500	14,434	1.11	262	1M	16B
1397/04/25	14,100	14,100	14,400	14,276	1.13	313	839K	12B
1397/04/24	14,139	14,031	14,200	14,117	0.46	193	478K	7B
1397/04/23	14,140	14,022	14,150	14,053	0.08	218	961K	13B
1397/04/20	13,951	13,951	14,100	14,042	0.52	394	1M	18B
1397/04/19	13,870	13,821	14,095	13,970	0.20	296	1M	18B
1397/04/17	13,950	13,850	14,050	13,942	(0.26)	193	341K	5B
1397/04/16	14,000	13,920	14,100	13,979	0.89	186	582K	8B
1397/04/13	13,900	13,778	13,997	13,855	(0.07)	337	1M	19B
1397/04/12	13,900	13,805	13,965	13,865	(0.9)	366	1M	15B
1397/04/11	14,000	13,891	14,000	13,991	(0.26)	269	260K	4B
1397/04/10	14,000	13,941	14,100	14,028	(0.14)	243	425K	6B
1397/04/09	13,999	13,920	14,200	14,048	0.56	243	820K	12B
1397/04/06	14,000	13,890	14,100	13,970	(0.16)	201	697K	10B
1397/04/05	13,899	13,811	14,150	13,992	0.73	301	1M	20B
1397/04/04	14,000	13,796	14,000	13,890	(0.39)	749	2M	31B
1397/04/03	14,109	13,881	14,110	13,944	(0.99)	689	2M	26B
1397/04/02	14,150	14,000	14,179	14,084	(0.38)	496	1M	17B
1397/03/30	14,100	14,072	14,200	14,138	(0.15)	262	643K	9B
1397/03/29	14,169	14,027	14,200	14,159	0.17	240	860K	12B
1397/03/28	14,200	14,021	14,200	14,135	0.77	410	1M	20B
1397/03/27	14,000	13,895	14,164	14,027	1.04	676	3M	40B
1397/03/23	13,830	13,600	14,005	13,882	0.67	579	3M	42B
1397/03/22	13,850	13,756	13,850	13,790	(0.68)	388	1M	15B
1397/03/21	14,000	13,825	14,000	13,884	(0.4)	215	522K	7B
1397/03/20	13,950	13,820	13,950	13,940	(0.46)	292	324K	4B
1397/03/19	14,110	13,900	14,110	14,005	(0.28)	268	449K	6B
1397/03/13	14,050	14,020	14,120	14,044	0.10	310	1M	16B
1397/03/12	14,000	14,000	14,145	14,030	0.21	173	352K	5B
1397/03/09	14,050	13,920	14,100	14,000	(0.38)	361	518K	7B
1397/03/08	14,130	13,999	14,140	14,053	(0.49)	437	2M	22B
1397/03/07	14,192	14,091	14,192	14,122	(0.12)	280	613K	9B
1397/03/06	14,195	14,080	14,200	14,139	(0.39)	344	3M	45B
1397/03/05	14,202	14,151	14,300	14,195	(0.12)	361	2M	27B
1397/03/02	14,210	14,170	14,230	14,212	(0.19)	236	362K	5B
1397/03/01	14,299	14,207	14,299	14,239	0.01	132	203K	3B
1397/02/31	14,300	14,190	14,350	14,238	0.04	308	1M	20B
1397/02/30	14,349	14,176	14,349	14,233	(0.21)	330	1M	14B
1397/02/29	14,350	14,160	14,450	14,263	(1.22)	451	1M	16B
1397/02/26	14,500	14,300	14,500	14,439	0.01	421	1M	21B
1397/02/25	14,500	14,400	14,500	14,437	(0.01)	381	754K	11B
1397/02/24	14,500	14,407	14,500	14,438	(0.01)	489	1M	19B
1397/02/23	14,355	14,355	14,500	14,439	1.09	575	2M	27B
1397/02/22	14,300	14,202	14,350	14,283	0.30	397	1M	16B
1397/02/19	14,200	14,015	14,406	14,240	1.07	352	2M	25B
1397/02/18	14,138	14,020	14,139	14,089	(0.35)	294	411K	6B
1397/02/17	14,150	14,005	14,255	14,139	(0.81)	318	518K	7B
1397/02/16	14,380	14,120	14,494	14,254	0.43	505	630K	9B
1397/02/05	17,400	17,282	17,700	17,373	0.34	837	2M	32B
1397/02/04	17,362	17,200	17,400	17,314	(0.28)	399	1M	24B
1397/02/03	17,420	17,300	17,500	17,362	(0.78)	366	557K	10B
1397/02/02	17,539	17,400	17,539	17,498	(0.88)	446	422K	7B
1397/02/01	17,750	17,491	17,750	17,653	(0.59)	359	384K	7B
1397/01/29	17,799	17,600	17,898	17,758	(0.05)	284	400K	7B
1397/01/28	17,910	17,680	17,979	17,767	(0.8)	342	532K	9B
1397/01/27	17,986	17,730	18,000	17,910	0.52	114	300K	5B
1397/01/26	17,602	17,600	17,999	17,818	0.29	112	303K	5B
1397/01/22	17,650	17,601	17,885	17,766	1.57	205	562K	10B
1397/01/21	17,444	17,400	17,501	17,491	(0.21)	165	226K	4B
1397/01/20	17,690	17,412	17,690	17,527	(1.34)	287	634K	11B
1397/01/19	17,879	17,554	17,879	17,765	(0.68)	218	315K	6B
1397/01/18	17,899	17,590	17,899	17,886	(0.53)	221	241K	4B
1397/01/15	17,999	17,870	17,999	17,981	(0.21)	203	224K	4B
1397/01/14	18,110	17,950	18,110	18,019	(0.13)	193	197K	4B
1397/01/08	17,999	17,950	18,000	18,043	(0.27)	140	255K	5B
1397/01/07	18,179	17,990	18,179	18,092	(0.13)	111	124K	2B
1397/01/06	18,190	18,000	18,190	18,116	(0.08)	106	131K	2B
1397/01/05	18,250	18,119	18,250	18,131	0.08	58	97K	2B
1396/12/28	18,200	17,990	18,295	18,116	(0.01)	261	1M	23B
1396/12/27	18,140	18,002	18,140	18,118	(0.12)	117	271K	5B
1396/12/26	18,000	17,992	18,350	18,139	0.68	193	918K	17B
1396/12/23	18,097	17,970	18,097	18,016	(0.07)	131	317K	6B
1396/12/22	18,100	17,990	18,109	18,029	(0.35)	145	404K	7B
1396/12/21	18,000	17,950	18,200	18,092	(0.04)	80	185K	3B
1396/12/20	18,249	17,850	18,249	18,100	(0.23)	136	147K	3B
1396/12/19	18,008	17,958	18,350	18,141	(0.18)	181	226K	4B
1396/12/16	18,299	17,995	18,299	18,174	0.15	176	463K	8B
1396/12/15	18,000	17,960	18,473	18,146	0.13	163	434K	8B
1396/12/14	18,001	17,890	18,240	18,123	(0.18)	108	193K	3B
1396/12/13	18,085	17,999	18,440	18,155	0.39	221	491K	9B
1396/12/12	18,000	17,980	18,379	18,085	0.49	189	408K	7B
1396/12/09	18,100	17,801	18,297	17,997	0.59	153	281K	5B
1396/12/08	18,197	17,807	18,247	17,892	0.58	228	247K	4B
1396/12/07	17,746	17,730	18,188	17,788	0.62	204	201K	4B
1396/12/06	17,700	17,601	17,880	17,679	0.26	146	216K	4B
1396/12/05	17,601	17,502	17,770	17,634	0.21	101	229K	4B
1396/12/02	17,700	17,520	17,800	17,597	0.22	112	447K	8B
1396/11/30	17,699	17,421	17,700	17,558	0.11	150	409K	7B
1396/11/29	17,759	17,360	17,759	17,538	0.30	133	339K	6B
1396/11/28	17,420	17,390	17,970	17,485	(0.21)	224	556K	10B
1396/11/25	17,530	17,450	17,550	17,522	(0.04)	124	233K	4B
1396/11/24	17,550	17,400	17,550	17,529	(0.2)	173	204K	4B
1396/11/23	17,595	17,490	18,144	17,564	(0.49)	254	509K	9B
1396/11/21	17,688	17,592	17,730	17,651	(0.05)	147	244K	4B
1396/11/18	17,505	17,502	17,700	17,659	(0.03)	104	69K	1B
1396/11/17	17,700	17,500	17,700	17,664	(0.1)	182	107K	2B
1396/11/16	17,581	17,581	17,700	17,682	(0.3)	140	227K	4B
1396/11/15	17,740	17,551	17,752	17,735	(0.1)	192	938K	17B
1396/11/14	17,799	17,675	17,800	17,752	(0.07)	122	203K	4B
1396/11/11	17,898	17,700	17,900	17,764	0.24	198	334K	6B
1396/11/10	17,650	17,640	17,899	17,721	0.38	126	335K	6B
1396/11/09	17,850	17,613	17,850	17,654	0.04	115	223K	4B
1396/11/08	17,690	17,600	17,790	17,647	0.32	142	339K	6B
1396/11/07	17,690	17,556	17,700	17,590	(0.02)	146	176K	3B
1396/11/04	17,600	17,550	17,690	17,593	0.28	155	356K	6B
1396/11/03	17,600	17,520	17,700	17,544	0.07	164	365K	6B
1396/11/02	17,580	17,420	17,848	17,531	0.44	186	225K	4B
1396/11/01	17,460	17,358	17,580	17,455	0.50	158	344K	6B
1396/10/30	17,400	17,198	17,550	17,368	0.51	155	275K	5B
1396/10/27	17,300	17,300	17,591	17,280	0.35	112	218K	4B
1396/10/26	17,400	17,330	17,490	17,219	0.40	150	165K	3B
1396/10/25	17,000	16,993	17,700	17,150	0.65	216	586K	10B
1396/10/24	17,090	17,000	17,100	17,040	(0.07)	129	371K	6B
1396/10/23	17,000	16,990	17,099	17,052	(0.1)	82	237K	4B
1396/10/20	17,040	17,000	17,090	17,069	(0.12)	97	171K	3B
1396/10/19	17,050	17,020	17,120	17,089	(0.04)	67	85K	1B
1396/10/18	17,013	17,013	17,200	17,095	0.0	125	185K	3B
1396/10/17	17,000	17,000	17,149	17,095	(0.04)	83	137K	2B
1396/10/16	17,100	16,980	17,150	17,102	(0.02)	79	76K	1B
1396/10/13	17,198	16,998	17,198	17,105	0.0	96	219K	4B
1396/10/12	17,200	17,066	17,200	17,105	0.15	89	362K	6B
1396/10/11	17,200	17,069	17,200	17,080	0.07	147	552K	9B
1396/10/10	17,346	16,821	17,346	17,068	(0.39)	252	585K	10B
1396/10/09	16,900	16,800	17,200	17,134	0.77	193	613K	11B
1396/10/06	17,250	17,000	17,250	17,003	0.08	140	205K	3B
1396/10/05	17,200	16,900	17,200	16,989	(0.11)	236	454K	8B
1396/10/04	17,100	16,999	17,100	17,008	(0.18)	253	1M	19B
1396/10/03	17,000	16,935	17,099	17,038	(0.3)	248	373K	6B
1396/10/02	17,250	16,900	17,428	17,090	0.04	320	744K	13B
1396/09/29	17,000	17,000	17,450	17,084	(0.53)	276	744K	13B
1396/09/28	17,261	17,100	17,380	17,175	(0.59)	313	844K	14B
1396/09/27	17,498	17,240	17,498	17,277	(0.7)	222	2M	31B
1396/09/26	17,500	17,380	17,540	17,399	0.01	150	374K	7B
1396/09/25	17,455	17,300	17,490	17,398	0.07	140	278K	5B
1396/09/22	17,371	17,371	17,430	17,385	0.03	118	160K	3B
1396/09/21	17,400	17,344	17,401	17,379	0.04	89	174K	3B
1396/09/20	17,312	17,303	17,450	17,372	(0.03)	120	245K	4B
1396/09/19	17,320	17,301	17,448	17,377	0.09	157	528K	9B
1396/09/18	17,443	17,312	17,455	17,362	(0.01)	104	115K	2B
1396/09/14	17,425	17,343	17,440	17,363	0.12	87	181K	3B
1396/09/13	17,300	17,300	17,440	17,343	0.38	186	392K	7B
1396/09/12	17,290	17,230	17,356	17,278	0.49	160	516K	9B
1396/09/11	17,260	17,251	17,378	17,194	0.10	65	77K	1B
1396/09/08	17,400	17,200	17,400	17,177	0.24	100	138K	2B
1396/09/07	17,150	17,076	17,295	17,136	0.05	73	73K	1B
1396/09/05	17,151	17,090	17,401	17,128	0.22	202	2M	29B
1396/09/04	17,111	17,060	17,170	17,090	(0.51)	157	578K	10B
1396/09/01	17,229	17,100	17,229	17,178	0.11	166	4M	71B
1396/08/30	17,160	17,001	17,270	17,159	0.05	124	277K	5B
1396/08/29	17,185	17,020	17,190	17,151	(0.2)	114	294K	5B
1396/08/27	17,202	17,151	17,278	17,186	(0.06)	144	932K	16B
1396/08/24	17,153	17,130	17,218	17,197	0.26	141	568K	10B
1396/08/23	17,135	17,135	17,235	17,152	0.27	89	329K	6B
1396/08/22	17,090	17,090	17,217	17,105	0.01	78	94K	2B
1396/08/21	17,125	17,001	17,190	17,104	0.03	143	770K	13B
1396/08/20	17,100	17,024	17,175	17,099	0.08	114	377K	6B
1396/08/17	17,200	17,000	17,240	17,085	0.12	132	166K	3B
1396/08/16	17,027	16,980	17,197	17,065	0.22	126	315K	5B
1396/08/15	17,150	17,000	17,150	17,027	(0.92)	199	856K	15B
1396/08/14	17,052	17,013	17,198	17,185	(0.02)	121	170K	3B
1396/08/13	17,300	17,000	17,303	17,189	0.06	119	248K	4B
1396/08/10	17,016	16,777	17,199	17,179	(0.87)	261	217K	4B
1396/08/09	17,380	17,060	17,380	17,329	(0.36)	202	176K	3B
1396/08/08	17,302	17,160	17,500	17,392	(0.7)	282	299K	5B
1396/08/07	17,665	17,220	17,780	17,514	(0.05)	415	543K	10B
1396/08/06	17,490	17,400	17,650	17,522	1.86	386	598K	10B
1396/08/03	17,180	17,179	17,298	17,202	0.67	288	450K	8B
1396/08/02	17,126	17,126	17,179	17,088	0.29	184	252K	4B
1396/08/01	17,000	17,000	17,100	17,038	0.37	270	339K	6B
1396/07/30	16,920	16,889	17,050	16,975	1.03	193	465K	8B
1396/07/29	16,974	16,800	16,975	16,802	0.07	83	47K	798M
1396/07/26	16,800	16,733	16,988	16,790	0.20	151	134K	2B
1396/07/25	16,890	16,760	17,000	16,756	0.13	97	90K	2B
1396/07/24	16,890	16,400	16,890	16,734	0.02	123	292K	5B
1396/07/23	16,880	16,700	16,880	16,730	0.18	110	181K	3B
1396/07/22	16,530	16,530	16,800	16,700	0.03	107	107K	2B
1396/07/19	16,121	16,120	16,800	16,695	(0.08)	98	103K	2B
1396/07/18	16,800	16,000	16,800	16,708	(0.55)	214	135K	2B
1396/07/17	16,800	16,708	16,855	16,800	0.0	152	94K	2B
1396/07/16	16,855	16,705	16,890	16,800	0.32	221	490K	8B
1396/07/15	16,775	16,719	16,898	16,747	0.73	195	346K	6B
1396/07/12	16,850	16,650	16,850	16,626	0.54	227	261K	4B
1396/07/11	16,750	16,660	17,000	16,537	1.34	282	286K	5B
1396/07/10	16,400	16,200	16,770	16,319	1.50	223	270K	4B
1396/07/05	16,399	16,023	16,399	16,078	0.61	202	219K	4B
1396/07/04	16,000	15,870	16,350	15,980	0.68	169	229K	4B
1396/07/03	15,910	15,900	16,000	15,872	0.37	118	225K	4B
1396/07/02	15,788	15,660	15,999	15,814	0.48	164	311K	5B
1396/07/01	15,816	15,401	15,840	15,738	0.01	126	167K	3B
1396/06/29	15,898	15,500	15,898	15,736	(0.29)	251	2M	24B
1396/06/28	15,659	15,610	15,945	15,781	2.43	278	630K	10B
1396/06/27	15,350	15,316	15,650	15,407	0.85	174	346K	5B
1396/06/26	15,300	15,280	15,450	15,277	2.07	225	497K	8B
1396/06/25	15,120	15,120	15,260	14,967	0.25	116	93K	1B
1396/06/22	14,999	14,910	15,150	14,930	0.12	94	111K	2B
1396/06/21	14,998	14,895	14,999	14,912	0.06	89	146K	2B
1396/06/20	14,989	14,892	14,999	14,903	0.30	117	268K	4B
1396/06/19	14,850	14,800	15,000	14,859	0.41	149	376K	6B
1396/06/15	14,799	14,720	14,950	14,799	0.44	154	291K	4B
1396/06/14	14,702	14,702	14,810	14,734	0.24	124	324K	5B
1396/06/13	14,702	14,700	14,790	14,699	0.01	56	62K	907M
1396/06/12	14,793	14,630	14,862	14,698	0.42	123	413K	6B
1396/06/11	14,789	14,585	14,793	14,636	0.09	74	85K	1B
1396/06/08	14,601	14,590	14,794	14,623	0.11	111	227K	3B
1396/06/07	14,701	14,590	14,701	14,607	0.02	163	232K	3B
1396/06/06	14,765	14,600	14,799	14,604	(1.22)	196	3M	44B
1396/06/05	14,800	14,774	14,880	14,785	0.07	76	282K	4B
1396/06/04	14,880	14,700	14,880	14,774	0.05	87	165K	2B
1396/06/01	14,809	14,700	14,900	14,767	0.29	118	830K	12B
1396/05/31	14,865	14,600	14,870	14,724	0.19	96	253K	4B
1396/05/30	14,860	14,560	14,868	14,696	(0.78)	89	413K	6B
1396/05/29	14,800	14,500	14,899	14,812	(0.31)	184	459K	7B
1396/05/28	14,840	14,592	14,840	14,858	(0.25)	116	91K	1B
1396/05/25	14,949	14,639	14,949	14,895	(0.07)	88	77K	1B
1396/05/24	14,895	14,770	14,950	14,905	(0.04)	82	67K	988M
1396/05/23	14,850	14,802	14,944	14,911	(0.03)	62	86K	1B
1396/05/22	14,929	14,800	14,980	14,915	0.01	65	74K	1B
1396/05/21	14,963	14,710	14,985	14,914	0.13	82	250K	4B
1396/05/18	14,980	14,600	14,999	14,894	(0.17)	102	162K	2B
1396/05/17	14,920	14,861	14,998	14,919	0.03	133	525K	8B
1396/05/16	14,710	14,710	14,999	14,914	0.46	156	570K	9B
1396/05/15	14,799	14,699	14,998	14,846	0.09	122	676K	10B
1396/05/11	14,839	14,613	14,839	14,833	(0.13)	67	105K	2B
1396/05/10	14,740	14,612	14,750	14,853	(0.09)	75	55K	803M
1396/05/09	14,790	14,610	14,790	14,866	(0.17)	83	78K	1B
1396/05/08	14,818	14,790	14,849	14,891	(0.2)	110	186K	3B
1396/05/07	14,900	14,750	14,900	14,921	(0.05)	81	39K	575M
1396/05/04	14,900	14,600	14,947	14,929	(0.41)	163	178K	3B
1396/05/03	14,850	14,810	14,948	14,990	(0.05)	70	43K	645M
1396/05/02	14,888	14,850	14,950	14,997	(0.07)	99	58K	860M
1396/05/01	14,980	14,891	14,980	15,008	(0.09)	92	81K	1B
1396/04/31	15,000	14,891	15,050	15,021	(0.09)	122	124K	2B
1396/04/28	14,650	14,650	15,070	15,034	(0.25)	160	206K	3B
1396/04/27	14,998	14,650	14,998	15,072	(0.42)	152	113K	2B
1396/04/26	15,100	14,800	15,197	15,135	(0.3)	236	185K	3B
1396/04/25	15,100	15,020	15,198	15,180	(0.12)	103	150K	2B
1396/04/24	15,100	15,070	15,300	15,198	(0.18)	188	272K	4B
1396/04/21	15,332	15,170	15,332	15,226	0.11	206	246K	4B
1396/04/20	15,085	15,085	15,300	15,209	1.04	236	604K	9B
1396/04/19	15,021	15,000	15,250	15,053	1.39	390	934K	14B
1396/04/18	14,949	14,857	15,000	14,847	1.68	274	476K	7B
1396/04/17	14,780	14,402	14,780	14,602	0.36	317	753K	11B
1396/04/14	14,660	14,250	14,670	14,550	2.18	182	849K	12B
1396/04/04	32,918	32,655	32,919	32,775	(0.51)	201	413K	14B
1396/04/03	32,910	32,801	33,000	32,944	0.06	158	275K	9B
1396/03/31	32,997	32,620	32,997	32,925	0.0	110	118K	4B
1396/03/30	32,500	32,120	33,400	32,925	0.50	148	706K	23B
1396/03/29	32,000	32,000	33,000	32,760	1.10	230	1M	36B
1396/03/28	32,150	32,010	32,560	32,404	0.76	133	906K	29B
1396/03/27	32,200	32,000	32,440	32,159	0.21	76	80K	3B
1396/03/24	31,500	31,500	32,500	32,092	0.12	86	74K	2B
1396/03/23	32,230	31,501	32,231	32,054	(0.55)	195	163K	5B
1396/03/22	32,140	32,062	32,349	32,231	0.0	73	34K	1B
1396/03/21	32,270	32,054	32,280	32,230	(0.15)	117	142K	5B
1396/03/20	32,284	32,013	32,399	32,280	(0.01)	107	1M	46B
1396/03/17	32,429	32,001	32,429	32,284	(0.1)	143	107K	3B
1396/03/16	32,340	32,000	32,400	32,316	0.18	157	262K	8B
1396/03/13	32,285	32,000	32,420	32,259	(0.08)	153	199K	6B
1396/03/10	32,202	32,200	32,398	32,285	0.29	110	250K	8B
1396/03/09	31,901	31,421	32,400	32,193	0.21	138	211K	7B
1396/03/08	32,320	31,866	32,320	32,125	(0.49)	150	171K	5B
1396/03/07	32,498	32,220	32,500	32,282	0.46	154	175K	6B
1396/03/06	32,130	32,000	32,500	32,135	0.64	142	167K	5B
1396/03/03	31,950	31,802	32,141	31,931	0.66	183	185K	6B
1396/03/02	31,918	31,780	31,918	31,722	0.54	121	156K	5B
1396/03/01	31,600	31,600	31,849	31,552	0.74	165	163K	5B
1396/02/31	31,000	31,000	31,498	31,319	0.73	91	272K	9B
1396/02/30	31,000	30,840	31,100	31,093	(0.05)	89	40K	1B
1396/02/27	30,890	30,602	32,000	31,107	0.80	173	262K	8B
1396/02/26	30,800	30,651	31,890	30,860	0.45	165	227K	7B
1396/02/25	30,897	30,611	30,897	30,723	0.23	126	221K	7B
1396/02/24	30,800	30,518	30,900	30,654	0.68	140	322K	10B
1396/02/23	30,500	30,299	30,999	30,448	0.49	126	156K	5B
1396/02/20	30,111	30,100	30,466	30,299	0.09	112	156K	5B
1396/02/19	30,300	30,081	30,447	30,273	0.03	121	130K	4B
1396/02/18	30,000	30,000	30,500	30,263	0.76	136	245K	7B
1396/02/17	30,150	29,900	30,150	30,034	(0.93)	184	455K	14B
1396/02/16	30,500	30,111	30,500	30,316	(0.16)	159	139K	4B
1396/02/13	30,690	30,175	30,690	30,366	0.65	271	212K	6B
1396/02/12	29,890	29,700	30,477	30,171	2.51	316	357K	11B
1396/02/11	30,000	29,031	30,000	29,432	1.56	294	202K	6B
1396/02/03	36,190	35,850	36,200	35,979	(0.02)	476	633K	23B
1396/02/02	35,852	35,852	36,188	35,986	0.06	219	239K	9B
1396/01/30	35,990	35,860	36,000	35,966	(0.05)	191	410K	15B
1396/01/29	36,000	35,951	36,100	35,983	0.12	170	210K	8B
1396/01/28	35,800	35,800	36,000	35,939	0.08	76	116K	4B
1396/01/27	36,000	35,651	36,008	35,911	(0.27)	162	213K	8B
1396/01/26	36,311	35,801	36,389	36,008	(0.82)	306	315K	11B
1396/01/23	36,333	36,201	36,409	36,307	(0.02)	116	93K	3B
1396/01/21	36,380	36,270	36,700	36,313	0.01	167	192K	7B
1396/01/20	36,397	36,212	36,397	36,311	(0.2)	136	177K	6B
1396/01/19	36,450	36,103	36,450	36,385	(0.34)	151	122K	4B
1396/01/16	36,650	36,255	36,650	36,510	(0.43)	200	134K	5B
1396/01/15	36,999	36,395	36,999	36,669	(0.96)	187	249K	9B
1396/01/14	37,081	36,501	37,081	37,023	(0.11)	101	97K	4B
1396/01/09	37,180	36,970	37,298	37,065	(0.16)	96	129K	5B
1396/01/08	37,170	36,703	37,170	37,124	(0.18)	140	151K	6B
1396/01/07	37,200	37,057	37,200	37,191	(0.27)	168	225K	8B
1396/01/06	37,390	37,179	37,450	37,293	0.31	166	188K	7B
1396/01/05	37,000	37,000	37,390	37,179	1.62	173	246K	9B
1395/12/28	36,299	36,100	37,000	36,586	1.60	169	301K	11B
1395/12/25	35,800	35,800	36,100	36,010	0.41	94	206K	7B
1395/12/24	35,900	35,770	36,100	35,862	0.26	139	614K	22B
1395/12/23	35,720	35,705	35,997	35,770	0.06	118	198K	7B
1395/12/22	35,785	35,701	35,900	35,750	0.03	205	790K	28B
1395/12/21	35,850	35,600	36,290	35,739	(0.1)	134	816K	29B
1395/12/18	35,631	35,617	35,880	35,776	0.0	94	263K	9B
1395/12/17	35,500	35,500	36,220	35,776	0.42	99	186K	7B
1395/12/16	35,260	35,153	36,456	35,627	1.04	179	582K	21B
1395/12/15	35,000	34,757	35,300	35,262	0.58	127	351K	12B
1395/12/14	35,000	34,803	35,002	35,059	(0.24)	100	135K	5B
1395/12/11	34,997	34,921	35,250	35,144	0.41	75	395K	14B
1395/12/10	35,001	34,903	35,159	35,002	(0.46)	112	395K	14B
1395/12/09	35,170	35,000	35,179	35,163	(0.05)	74	54K	2B
1395/12/08	35,395	34,710	35,492	35,179	(0.88)	140	237K	8B
1395/12/07	35,205	35,170	35,550	35,492	(0.21)	73	66K	2B
1395/12/04	35,595	35,204	35,595	35,568	(0.08)	151	395K	14B
1395/12/03	35,510	35,401	35,984	35,595	1.29	142	246K	9B
1395/12/02	35,455	35,155	35,997	35,141	0.64	178	104K	4B
1395/12/01	34,750	34,561	35,500	34,918	0.57	274	428K	15B
1395/11/30	34,199	34,000	34,797	34,720	1.77	110	385K	13B
1395/11/27	33,900	33,555	34,192	34,116	1.24	114	523K	18B
1395/11/26	33,702	33,551	33,899	33,697	(0.01)	37	61K	2B
1395/11/25	33,665	33,500	33,920	33,702	0.11	66	57K	2B
1395/11/24	33,523	33,200	33,971	33,665	(0.17)	119	71K	2B
1395/11/23	33,500	33,499	33,700	33,722	(0.07)	64	33K	1B
1395/11/20	33,500	33,499	33,950	33,747	(0.23)	81	73K	2B
1395/11/19	33,521	33,303	33,900	33,825	(0.14)	94	42K	1B
1395/11/18	33,150	33,150	33,999	33,874	0.80	89	360K	12B
1395/11/17	33,500	33,290	33,505	33,604	(0.15)	181	64K	2B
1395/11/16	33,500	33,465	33,700	33,653	(0.01)	49	7K	223M
1395/11/13	33,550	33,470	33,707	33,656	(0.15)	140	85K	3B
1395/11/12	33,606	33,460	33,650	33,706	(0.4)	211	139K	5B
1395/11/11	34,000	33,400	34,000	33,841	(0.17)	130	60K	2B
1395/11/10	33,800	33,650	34,000	33,899	(0.73)	183	178K	6B
1395/11/09	34,000	33,800	34,200	34,148	(0.6)	166	131K	4B
1395/11/06	34,298	33,860	34,400	34,353	(0.3)	162	59K	2B
1395/11/05	34,389	34,000	34,400	34,457	(0.15)	122	72K	2B
1395/11/04	34,400	34,340	34,498	34,510	(0.08)	80	46K	2B
1395/11/03	34,400	34,342	34,489	34,536	(0.1)	92	65K	2B
1395/11/02	34,400	34,370	34,400	34,570	(0.1)	60	49K	2B
1395/10/29	34,250	34,250	34,480	34,606	(0.16)	35	85K	3B
1395/10/28	34,400	34,200	34,500	34,660	(0.31)	67	86K	3B
1395/10/27	34,400	34,105	34,469	34,768	(0.23)	42	44K	2B
1395/10/26	33,999	33,999	34,899	34,847	2.49	158	2M	75B
1395/10/25	34,000	33,950	34,100	34,002	0.0	46	325K	11B
1395/10/22	33,815	33,770	34,250	34,003	(0.04)	89	191K	6B
1395/10/20	33,920	33,800	33,999	34,016	(0.19)	99	99K	3B
1395/10/19	34,170	33,920	34,290	34,082	0.07	63	77K	3B
1395/10/18	33,871	33,871	34,170	34,057	0.14	101	721K	25B
1395/10/15	33,855	33,850	34,000	34,010	(0.04)	34	46K	2B
1395/10/14	34,200	33,851	34,340	34,023	0.19	51	116K	4B
1395/10/13	33,750	33,659	34,300	33,960	0.51	53	179K	6B
1395/10/12	33,634	33,626	33,789	33,789	(0.08)	54	45K	1B
1395/10/11	33,654	33,650	33,750	33,817	(0.17)	63	84K	3B
1395/10/08	33,518	33,518	33,880	33,873	(0.02)	40	15K	490M
1395/10/07	33,712	33,712	33,886	33,880	(0.02)	41	60K	2B
1395/10/06	33,997	33,850	34,000	33,886	0.07	47	65K	2B
1395/10/05	33,799	33,551	34,000	33,863	0.12	95	145K	5B
1395/10/04	34,100	33,620	34,100	33,824	(0.04)	84	68K	2B
1395/10/01	33,990	33,400	33,990	33,839	(0.45)	74	120K	4B
1395/09/30	33,901	33,900	34,000	33,992	(0.02)	33	41K	1B
1395/09/29	33,982	33,851	34,000	34,000	(0.05)	62	75K	3B
1395/09/28	33,750	33,750	34,043	34,017	(0.08)	67	149K	5B
1395/09/24	33,000	33,000	34,000	34,045	(0.37)	89	100K	3B
1395/09/23	34,000	33,980	34,078	34,173	(0.08)	73	40K	1B
1395/09/22	34,149	33,960	34,150	34,202	(0.1)	109	50K	2B
1395/09/21	34,200	34,011	34,200	34,236	(0.06)	82	34K	1B
1395/09/20	34,335	34,106	34,335	34,258	(0.06)	91	81K	3B
1395/09/17	34,300	34,155	34,374	34,280	(0.31)	174	421K	14B
1395/09/16	34,374	34,215	34,500	34,388	0.09	86	278K	10B
1395/09/15	34,330	34,211	34,355	34,357	(0.03)	65	37K	1B
1395/09/14	34,270	34,270	34,398	34,368	(0.01)	52	39K	1B
1395/09/13	34,385	34,204	34,390	34,370	(0.04)	90	87K	3B
1395/09/09	34,349	34,251	34,396	34,384	(0.01)	143	594K	20B
1395/09/07	34,314	34,314	34,399	34,389	(0.01)	57	55K	2B
1395/09/06	34,301	34,301	34,450	34,392	(0.05)	109	131K	5B
1395/09/03	34,380	34,300	34,488	34,408	0.44	123	272K	9B
1395/09/02	34,351	34,307	34,499	34,256	0.12	46	57K	2B
1395/09/01	34,200	34,200	34,500	34,215	0.05	31	24K	817M
1395/08/29	34,400	34,100	34,500	34,198	0.09	67	375K	13B
1395/08/26	34,300	34,094	34,342	34,168	(0.51)	73	262K	9B
1395/08/25	34,054	34,054	34,775	34,342	0.73	221	779K	27B
1395/08/24	34,102	34,000	34,350	34,094	0.03	56	40K	1B
1395/08/23	34,100	34,100	34,400	34,085	0.03	59	45K	2B
1395/08/22	33,700	33,617	34,550	34,074	0.09	75	47K	2B
1395/08/19	34,275	32,600	34,275	34,045	(0.76)	119	143K	5B
1395/08/18	34,251	34,250	34,600	34,307	0.04	71	636K	22B
1395/08/17	34,500	34,211	34,610	34,292	0.06	58	40K	1B
1395/08/16	34,151	34,151	34,380	34,272	0.08	66	98K	3B
1395/08/15	34,250	34,144	34,250	34,243	(0.02)	56	32K	1B
1395/08/12	34,250	34,103	34,330	34,250	0.27	104	1M	45B
1395/08/11	34,100	34,047	34,550	34,159	0.05	57	31K	1B
1395/08/10	34,051	34,016	34,410	34,143	0.07	74	72K	2B
1395/08/09	34,200	34,051	34,200	34,120	0.0	80	42K	1B
1395/08/08	33,999	33,999	34,237	34,119	(0.01)	154	504K	17B
1395/08/05	34,100	34,000	34,150	34,123	(0.04)	77	37K	1B
1395/08/04	34,100	34,010	34,240	34,135	0.01	42	36K	1B
1395/08/03	34,250	34,010	34,290	34,130	0.01	47	21K	722M
1395/08/02	34,296	34,066	34,296	34,127	0.16	90	207K	7B
1395/08/01	33,900	33,850	34,272	34,072	1.84	173	664K	23B
1395/07/28	33,201	33,201	33,600	33,457	0.01	60	45K	1B
1395/07/27	33,211	33,211	33,340	33,454	(0.04)	70	18K	613M
1395/07/26	33,490	33,250	33,490	33,467	(0.27)	91	96K	3B
1395/07/25	33,220	33,220	33,400	33,556	(0.1)	65	39K	1B
1395/07/24	33,500	33,200	33,559	33,589	(0.1)	67	40K	1B
1395/07/19	33,176	33,176	33,681	33,623	(0.17)	54	51K	2B
1395/07/18	33,200	33,152	33,428	33,681	(0.22)	82	42K	1B
1395/07/17	33,200	33,195	33,449	33,754	(0.27)	105	43K	1B
1395/07/14	33,506	33,100	33,652	33,846	(0.56)	151	80K	3B
1395/07/13	33,856	33,650	33,999	34,038	(0.63)	147	127K	4B
1395/07/12	34,318	33,850	34,318	34,254	(0.19)	105	48K	2B
1395/07/11	34,213	34,000	34,424	34,320	(0.31)	162	501K	17B
1395/07/10	34,303	34,280	34,519	34,425	(0.05)	64	51K	2B
1395/07/07	34,402	34,353	34,470	34,442	(0.11)	101	148K	5B
1395/07/06	34,300	34,300	34,500	34,480	(0.03)	41	23K	803M
1395/07/05	34,498	34,250	34,501	34,490	(0.03)	113	1M	39B
1395/07/04	34,600	34,201	34,600	34,501	(0.01)	62	32K	1B
1395/07/03	34,230	34,200	34,510	34,506	(0.03)	77	28K	974M
1395/06/31	34,161	34,104	34,775	34,517	(0.12)	101	356K	12B
1395/06/29	34,201	34,120	34,670	34,559	(0.02)	36	11K	364M
1395/06/28	34,600	34,100	34,900	34,566	0.22	60	91K	3B
1395/06/27	34,895	34,000	34,895	34,491	(0.32)	59	286K	10B
1395/06/24	34,004	33,900	34,990	34,603	1.42	213	877K	30B
1395/06/23	34,799	33,990	34,799	34,117	(0.98)	131	483K	16B
1395/06/21	34,290	33,900	34,800	34,453	0.83	183	409K	14B
1395/06/20	33,811	33,800	34,400	34,170	1.01	232	584K	20B
1395/06/17	33,800	33,752	33,835	33,829	(0.01)	70	130K	4B
1395/06/16	33,811	33,766	33,899	33,834	0.0	34	21K	696M
1395/06/15	33,800	33,720	33,900	33,835	0.06	136	161K	5B
1395/06/14	33,700	33,700	33,939	33,815	(0.03)	67	32K	1B
1395/06/13	33,800	33,700	33,930	33,825	(0.05)	157	170K	6B
1395/06/10	33,801	33,700	33,990	33,843	(0.13)	71	169K	6B
1395/06/09	33,700	33,500	34,000	33,888	0.55	113	1M	34B
1395/06/08	33,300	33,300	33,980	33,703	0.75	101	363K	12B
1395/06/07	33,499	33,300	33,499	33,451	(0.19)	74	117K	4B
1395/06/06	33,366	33,160	33,800	33,513	(0.32)	113	177K	6B
1395/06/03	33,610	33,450	33,887	33,620	(0.19)	121	108K	4B
1395/06/02	33,355	33,355	33,792	33,683	1.17	114	651K	22B
1395/06/01	33,899	33,115	33,899	33,293	0.16	94	141K	5B
1395/05/31	33,070	32,952	34,682	33,240	0.63	175	384K	13B
1395/05/30	33,000	32,900	33,100	33,031	(0.04)	90	110K	4B
1395/05/27	33,010	32,950	33,064	33,044	(0.06)	58	93K	3B
1395/05/26	32,999	32,630	33,563	33,064	0.74	108	404K	13B
1395/05/25	33,000	32,800	33,000	32,822	(0.19)	96	438K	14B
1395/05/24	32,800	32,800	32,950	32,883	0.0	56	36K	1B
1395/05/23	32,996	32,600	32,996	32,883	(0.27)	88	150K	5B
1395/05/20	33,000	32,802	33,000	32,972	(0.02)	79	184K	6B
1395/05/19	32,760	32,760	33,198	32,977	(0.18)	128	361K	12B
1395/05/18	33,000	32,702	33,000	33,037	(0.17)	90	55K	2B
1395/05/17	32,851	32,810	33,100	33,094	(0.06)	96	46K	2B
1395/05/16	33,290	32,706	33,290	33,115	(0.45)	122	109K	4B
1395/05/13	33,259	32,551	33,290	33,266	(0.07)	68	22K	717M
1395/05/12	32,012	32,012	33,400	33,289	4.35	228	386K	13B
1395/05/11	31,800	31,635	33,027	31,900	1.41	228	365K	12B
1395/05/10	31,669	31,501	31,897	31,455	0.52	151	108K	3B
1395/05/06	31,015	31,015	31,501	31,293	0.95	182	258K	8B
1395/05/05	31,000	30,911	31,100	31,000	1.42	262	498K	15B
1395/05/04	30,500	30,500	31,000	30,567	0.28	131	78K	2B
1395/05/03	30,485	30,300	30,750	30,482	0.66	206	736K	22B
1395/05/02	30,165	30,165	30,600	30,282	0.41	106	174K	5B
1395/04/30	30,200	30,005	30,200	30,159	(0.01)	90	80K	2B
1395/04/29	30,002	30,000	30,198	30,161	(0.03)	84	122K	4B
1395/04/28	30,200	29,931	30,300	30,169	0.54	173	746K	23B
1395/04/27	30,031	29,920	30,249	30,007	(0.08)	203	366K	11B
1395/04/26	30,000	29,983	30,257	30,032	1.24	266	389K	12B
1395/04/23	29,410	29,400	30,894	29,664	0.82	175	272K	8B
1395/04/22	29,351	29,351	29,500	29,423	0.04	154	92K	3B
1395/04/21	29,200	29,200	29,499	29,410	0.02	99	176K	5B
1395/04/20	29,200	29,100	29,500	29,404	0.66	235	705K	21B
1395/04/19	29,249	29,050	29,400	29,211	0.01	100	122K	4B
1395/04/15	28,805	28,805	29,244	29,208	(0.09)	61	48K	1B
1395/04/14	29,200	28,801	29,300	29,233	(0.24)	104	80K	2B
1395/04/13	29,300	28,957	29,300	29,304	(0.22)	105	70K	2B
1395/04/12	29,000	28,941	29,400	29,370	1.28	108	816K	24B
1395/04/09	29,000	28,928	29,010	28,998	0.0	78	95K	3B
1395/04/08	28,999	28,881	29,000	28,999	(0.01)	104	135K	4B
1395/04/06	29,000	28,889	29,000	29,003	(0.06)	83	62K	2B
1395/04/05	29,200	28,961	29,200	29,020	0.0	42	39K	1B
1395/04/02	28,721	28,721	29,350	29,021	0.46	132	517K	15B
1395/04/01	28,900	28,720	28,990	28,888	(0.18)	103	146K	4B
1395/03/31	28,901	28,702	28,999	28,941	(0.18)	98	111K	3B
1395/03/30	28,957	28,862	29,000	28,993	(0.19)	70	655K	19B
1395/03/29	28,999	28,855	29,000	29,049	(0.05)	71	41K	1B
1395/03/26	28,999	28,810	28,999	29,064	(0.32)	106	102K	3B
1395/03/25	29,180	28,900	29,190	29,156	(0.12)	97	77K	2B
1395/03/24	28,970	28,950	29,050	29,192	(0.29)	99	99K	3B
1395/03/23	29,000	28,970	29,000	29,278	(0.15)	71	44K	1B
1395/03/22	28,918	28,916	29,100	29,323	(0.1)	74	27K	787M
1395/03/19	28,900	28,860	29,449	29,353	1.52	101	869K	26B
1395/03/18	29,300	28,866	29,300	28,914	(0.61)	194	985K	28B
1395/03/17	29,009	28,702	29,291	29,091	(0.13)	135	158K	5B
1395/03/16	28,900	28,758	29,189	29,130	(0.03)	82	1M	32B
1395/03/12	28,705	28,701	29,000	29,139	(0.13)	65	45K	1B
1395/03/11	28,700	28,700	29,000	29,176	(0.1)	41	22K	641M
1395/03/10	29,180	28,653	29,180	29,204	(0.18)	80	36K	1B
1395/03/09	28,652	28,500	29,250	29,257	(0.37)	116	82K	2B
1395/03/08	28,987	28,625	29,512	29,366	2.49	173	3M	90B
1395/03/05	28,606	28,602	28,990	28,653	(0.84)	123	676K	19B
1395/03/04	28,700	28,520	29,200	28,897	0.19	165	283K	8B
1395/03/03	28,800	28,600	29,000	28,843	0.01	168	167K	5B
1395/03/01	28,711	28,711	29,090	28,841	(0.09)	71	92K	3B
1395/02/29	28,750	28,650	29,000	28,866	0.02	143	132K	4B
1395/02/28	28,789	28,611	28,800	28,861	(0.11)	67	72K	2B
1395/02/27	28,800	28,653	28,893	28,894	(0.11)	99	54K	2B
1395/02/26	28,998	28,700	29,000	28,926	(0.18)	103	84K	2B
1395/02/25	28,700	28,700	28,900	28,978	(0.44)	68	188K	5B
1395/02/22	28,737	28,501	28,900	29,105	(0.31)	109	54K	2B
1395/02/21	28,620	28,620	28,990	29,196	(0.24)	93	53K	2B
1395/02/20	28,301	28,300	29,388	29,265	2.57	101	851K	25B
1395/02/19	28,807	28,200	28,990	28,533	(2.71)	287	335K	10B
1395/02/18	29,100	28,802	29,100	29,329	(0.96)	193	139K	4B
1395/02/15	29,100	29,000	29,388	29,614	(0.78)	126	103K	3B
1395/02/14	29,200	29,000	29,921	29,848	0.96	186	2M	51B
1395/02/13	29,451	29,200	29,530	29,563	(0.25)	156	86K	3B
1395/02/12	29,400	29,300	29,600	29,636	(0.16)	103	67K	2B
1395/02/11	29,211	29,211	29,742	29,684	(0.2)	166	74K	2B
1395/02/08	29,140	28,910	29,700	29,742	(0.39)	130	54K	2B
1395/02/07	29,120	28,801	30,120	29,859	1.10	297	2M	46B
1395/02/06	29,986	29,001	29,986	29,533	(1.97)	121	292K	9B
1395/01/29	35,650	35,000	36,434	36,150	(0.54)	421	1M	42B
1395/01/28	36,005	35,400	36,050	36,345	(1.27)	206	123K	4B
1395/01/25	36,300	35,802	37,300	36,814	1.72	294	1M	51B
1395/01/24	35,300	35,030	36,459	36,192	1.45	230	1M	53B
1395/01/23	35,500	35,320	35,677	35,674	(0.25)	128	86K	3B
1395/01/22	35,800	35,360	35,800	35,764	(0.74)	196	170K	6B
1395/01/21	36,599	35,553	36,599	36,031	(0.29)	163	64K	2B
1395/01/18	36,999	35,601	36,999	36,136	(2.05)	168	203K	7B
1395/01/17	35,550	35,550	37,100	36,891	1.05	177	1M	51B
1395/01/16	35,695	35,000	36,970	36,508	0.23	331	869K	32B
1395/01/15	37,000	35,736	37,000	36,423	(2.03)	290	158K	6B
1395/01/14	37,474	36,100	37,474	37,179	(1.04)	262	105K	4B
1395/01/11	37,460	36,883	37,798	37,571	(1.16)	229	137K	5B
1395/01/10	37,800	37,500	37,998	38,012	(0.32)	105	54K	2B
1395/01/09	38,000	37,401	38,161	38,134	(0.07)	62	551K	21B
1395/01/08	38,200	38,035	38,200	38,161	(0.01)	75	44K	2B
1395/01/07	38,500	38,000	38,500	38,164	0.01	80	21K	792M
1394/12/26	38,470	36,800	38,990	38,161	(0.78)	313	1M	54B
1394/12/25	38,000	37,700	39,000	38,462	(1.0)	113	718K	28B
1394/12/24	38,050	37,915	39,099	38,849	2.46	244	2M	70B
1394/12/22	36,302	36,302	38,000	37,915	3.49	251	2M	74B
1394/12/19	36,303	36,300	36,820	36,635	(0.47)	108	120K	4B
1394/12/18	36,800	36,401	37,000	36,809	(0.07)	133	487K	18B
1394/12/17	36,304	36,300	37,000	36,834	0.33	187	324K	12B
1394/12/16	36,700	36,351	36,940	36,714	(0.84)	151	194K	7B
1394/12/15	37,100	36,663	37,983	37,026	0.29	85	139K	5B
1394/12/12	36,947	36,530	36,979	36,919	(0.08)	42	117K	4B
1394/12/11	36,800	36,500	36,998	36,947	(0.2)	162	964K	36B
1394/12/10	37,470	36,852	37,470	37,021	(0.57)	152	236K	9B
1394/12/09	37,100	37,025	37,500	37,234	(0.22)	82	121K	4B
1394/12/08	36,950	36,900	37,390	37,317	(0.2)	75	55K	2B
1394/12/05	36,920	36,900	37,700	37,390	(0.12)	156	277K	10B
1394/12/04	37,157	36,800	37,500	37,436	0.41	124	845K	32B
1394/12/03	37,399	37,000	37,777	37,282	0.01	141	223K	8B
1394/12/02	36,500	36,350	37,899	37,277	3.04	247	867K	32B
1394/12/01	36,500	36,300	37,000	36,176	0.98	126	116K	4B
1394/11/28	35,400	35,400	36,200	35,824	0.17	157	412K	15B
1394/11/27	35,650	35,400	35,888	35,763	(0.01)	127	3M	95B
1394/11/26	35,229	35,229	36,498	35,767	0.15	85	82K	3B
1394/11/25	35,399	35,051	36,500	35,712	0.11	112	451K	16B
1394/11/24	36,490	34,700	36,490	35,672	1.28	169	377K	13B
1394/11/21	33,580	33,502	36,307	35,222	1.86	237	438K	15B
1394/11/20	33,600	33,600	34,677	34,579	4.70	288	1M	37B
1394/11/19	32,600	32,600	33,800	33,026	0.56	191	1M	38B
1394/11/18	33,089	32,600	33,190	32,843	(0.62)	284	6M	210B
1394/11/17	32,756	32,756	33,690	33,049	(0.13)	95	201K	7B
1394/11/14	33,489	32,989	33,500	33,093	(0.8)	129	356K	12B
1394/11/13	33,640	33,055	33,799	33,360	(0.79)	165	199K	7B
1394/11/12	33,800	33,000	33,800	33,627	(0.2)	135	213K	7B
1394/11/11	32,900	32,257	34,100	33,696	1.00	149	375K	13B
1394/11/10	33,600	32,901	33,600	33,364	(0.75)	166	182K	6B
1394/11/07	34,124	33,490	34,124	33,615	0.17	157	228K	8B
1394/11/06	32,573	32,573	34,124	33,557	2.87	323	780K	26B
1394/11/05	32,400	32,400	32,800	32,621	0.17	143	123K	4B
1394/11/04	32,104	32,104	32,840	32,565	0.20	161	509K	17B
1394/11/03	32,800	32,223	32,800	32,500	(2.26)	254	481K	16B
1394/10/30	32,299	32,250	34,000	33,251	2.59	426	2M	75B
1394/10/29	31,751	31,130	32,685	32,412	4.12	234	1M	35B
1394/10/28	29,911	29,600	32,295	31,130	1.21	242	2M	76B
1394/10/27	30,555	29,901	31,200	30,758	3.51	246	642K	20B
1394/10/26	29,050	28,922	29,950	29,715	1.41	162	499K	15B
1394/10/23	29,200	28,999	29,200	29,302	(0.13)	88	69K	2B
1394/10/22	29,100	29,000	29,200	29,340	(0.15)	49	51K	1B
1394/10/21	28,733	28,701	29,950	29,384	0.73	145	870K	26B
1394/10/20	28,811	28,801	29,204	29,171	(0.17)	62	641K	19B
1394/10/19	29,185	28,701	29,185	29,220	(0.06)	40	24K	695M
1394/10/16	29,020	28,801	29,186	29,237	(0.1)	62	40K	1B
1394/10/15	29,100	29,100	29,200	29,265	(0.04)	43	45K	1B
1394/10/14	28,999	28,800	29,300	29,278	(0.03)	35	26K	764M
1394/10/13	28,989	28,571	29,336	29,288	0.83	72	1M	32B
1394/10/12	29,200	28,700	29,298	29,046	(0.21)	65	57K	2B
1394/10/09	29,000	28,999	29,200	29,107	0.0	49	26K	758M
1394/10/07	29,198	28,550	29,198	29,108	(0.04)	40	1M	36B
1394/10/06	28,512	28,510	29,150	29,120	0.39	47	398K	12B
1394/10/05	28,700	28,650	29,135	29,006	0.14	68	347K	10B
1394/10/02	28,983	28,503	28,983	28,966	(0.06)	32	392K	11B
1394/10/01	28,800	28,600	29,100	28,983	0.21	84	336K	10B
1394/09/30	28,930	28,490	28,930	28,921	(0.04)	24	10K	292M
1394/09/29	28,500	28,301	29,000	28,932	0.52	81	633K	18B
1394/09/28	28,500	28,310	28,900	28,783	(0.18)	54	38K	1B
1394/09/25	28,402	28,401	28,998	28,836	(0.11)	93	375K	11B
1394/09/24	28,750	28,500	28,849	28,869	(0.05)	58	71K	2B
1394/09/23	28,605	28,500	28,849	28,884	(0.09)	45	65K	2B
1394/09/22	28,813	28,606	28,813	28,911	(0.01)	18	5K	134M
1394/09/18	28,421	28,421	28,700	28,914	(0.28)	34	76K	2B
1394/09/17	28,500	28,500	28,690	28,994	(0.03)	18	6K	178M
1394/09/16	28,309	28,300	28,990	29,003	(0.19)	41	30K	845M
1394/09/15	28,505	28,401	29,180	29,058	0.44	70	564K	16B
1394/09/14	28,978	28,599	28,978	28,932	(0.02)	20	9K	258M
1394/09/10	28,316	28,256	29,000	28,938	0.13	87	494K	14B
1394/09/09	28,286	28,260	29,037	28,900	(0.47)	106	713K	21B
1394/09/08	28,400	28,250	29,100	29,037	0.17	112	828K	24B
1394/09/07	29,000	28,300	29,189	28,989	(0.38)	127	650K	19B
1394/09/04	28,750	28,750	29,169	29,099	0.70	50	584K	17B
1394/09/03	28,800	28,738	28,900	28,897	0.37	56	1M	43B
1394/09/02	28,990	28,702	29,000	28,790	0.68	50	175K	5B
1394/09/01	28,900	28,900	29,000	28,595	0.30	36	64K	2B
1394/08/30	28,321	28,200	29,000	28,510	0.36	131	185K	5B
1394/08/27	28,940	28,300	28,940	28,408	(1.82)	75	326K	9B
1394/08/26	28,537	28,533	28,940	28,935	(0.02)	37	15K	421M
1394/08/25	28,880	28,510	28,880	28,942	(0.26)	123	63K	2B
1394/08/24	28,855	28,800	29,000	29,017	(0.36)	70	119K	3B
1394/08/23	29,025	28,800	29,200	29,123	0.32	106	696K	20B
1394/08/20	29,001	28,990	29,055	29,029	(0.01)	55	38K	1B
1394/08/19	28,960	28,960	29,100	29,032	(0.14)	63	324K	9B
1394/08/18	29,011	29,000	29,100	29,074	(0.05)	38	118K	3B
1394/08/17	29,050	29,000	29,150	29,088	(0.01)	41	30K	879M
1394/08/16	29,100	29,045	29,130	29,091	0.0	51	109K	3B
1394/08/13	29,490	29,027	29,499	29,091	0.09	55	178K	5B
1394/08/12	29,121	29,000	29,500	29,065	(0.73)	79	362K	11B
1394/08/11	29,000	28,960	29,900	29,278	0.37	201	3M	100B
1394/08/10	28,956	28,650	29,265	29,169	(0.27)	56	390K	11B
1394/08/09	29,400	28,952	29,400	29,249	(0.08)	50	30K	876M
1394/08/06	29,351	28,952	29,497	29,273	(0.23)	84	112K	3B
1394/08/05	29,460	29,300	29,500	29,340	0.01	24	13K	380M
1394/08/04	29,497	29,007	29,688	29,336	0.0	41	16K	481M
1394/08/03	29,544	28,953	29,544	29,336	(0.7)	118	135K	4B
1394/07/29	29,061	29,061	29,800	29,544	0.22	77	163K	5B
1394/07/28	29,160	28,952	29,950	29,478	1.07	127	294K	9B
1394/07/27	29,250	28,952	29,250	29,165	(0.02)	32	22K	636M
1394/07/26	29,210	28,930	29,450	29,172	(0.89)	117	229K	7B
1394/07/25	29,500	29,150	29,550	29,435	(0.05)	75	52K	2B
1394/07/22	29,460	29,305	29,600	29,449	0.27	89	392K	12B
1394/07/21	29,200	29,200	29,400	29,371	0.0	49	2M	53B
1394/07/20	29,101	27,943	29,413	29,372	(0.14)	135	2M	59B
1394/07/19	29,200	29,081	29,479	29,413	(0.1)	32	31K	899M
1394/07/18	29,500	29,120	29,500	29,442	(0.06)	45	57K	2B
1394/07/15	29,203	29,200	29,485	29,459	(0.09)	73	526K	16B
1394/07/14	29,200	29,200	29,579	29,485	0.0	52	167K	5B
1394/07/13	29,790	29,251	29,790	29,486	(0.23)	76	209K	6B
1394/07/12	29,500	29,051	29,900	29,555	0.66	105	287K	8B
1394/07/11	29,300	29,108	29,900	29,361	0.07	43	29K	870M
1394/07/08	28,801	28,734	29,800	29,341	0.35	134	232K	7B
1394/07/07	28,910	28,700	29,250	29,238	(0.26)	81	140K	4B
1394/07/06	29,497	28,857	29,498	29,314	(0.09)	60	271K	8B
1394/07/05	29,001	29,000	29,439	29,341	(0.08)	62	83K	2B
1394/07/04	29,155	29,100	29,500	29,365	0.09	73	153K	5B
1394/07/01	29,300	28,916	29,499	29,339	(0.34)	82	118K	3B
1394/06/31	29,888	29,260	29,888	29,439	(0.03)	55	127K	4B
1394/06/30	28,801	28,415	30,000	29,448	1.14	174	1M	32B
1394/06/29	28,810	28,402	28,900	29,116	(0.53)	97	103K	3B
1394/06/28	29,340	28,669	29,500	29,270	0.39	71	186K	5B
1394/06/25	29,250	28,700	29,250	29,157	(0.12)	72	46K	1B
1394/06/24	29,300	28,425	29,350	29,191	0.07	91	560K	16B
1394/06/23	28,301	28,301	29,379	29,172	1.17	160	423K	12B
1394/06/22	28,214	28,130	29,400	28,835	0.29	117	318K	9B
1394/06/21	28,600	28,108	29,000	28,752	0.21	92	439K	13B
1394/06/18	28,505	28,504	28,889	28,692	0.22	66	130K	4B
1394/06/17	28,785	28,490	28,800	28,630	0.16	130	691K	20B
1394/06/16	28,501	28,401	28,779	28,585	0.32	82	256K	7B
1394/06/15	28,300	28,250	28,802	28,493	0.33	82	162K	5B
1394/06/14	28,007	28,006	28,550	28,399	(0.09)	86	98K	3B
1394/06/11	28,139	28,000	28,900	28,425	(0.23)	90	101K	3B
1394/06/10	28,190	28,090	28,200	28,491	(0.05)	37	14K	394M
1394/06/09	28,107	27,710	28,112	28,506	(0.31)	65	50K	1B
1394/06/08	28,300	28,183	28,300	28,595	(0.54)	76	96K	3B
1394/06/07	28,360	28,201	28,480	28,749	(0.31)	54	56K	2B
1394/06/04	28,400	28,311	28,499	28,839	(0.16)	49	33K	947M
1394/06/03	28,573	28,110	29,400	28,885	1.32	129	1M	34B
1394/06/02	28,470	28,051	28,470	28,510	(0.33)	67	88K	2B
1394/06/01	28,201	28,200	29,200	28,605	(0.2)	160	248K	7B
1394/05/31	28,300	27,834	29,425	28,662	1.24	228	1M	29B
1394/05/28	27,682	27,320	28,977	28,312	2.59	280	797K	23B
1394/05/27	27,250	27,051	27,684	27,598	(0.31)	93	583K	16B
1394/05/26	27,760	27,041	27,760	27,684	(0.22)	59	57K	2B
1394/05/25	27,269	26,941	28,000	27,744	0.36	163	650K	18B
1394/05/24	27,057	27,000	27,270	27,644	(0.25)	43	39K	1B
1394/05/21	27,200	27,000	27,398	27,714	(0.17)	39	27K	730M
1394/05/19	27,230	27,151	27,999	27,762	1.97	202	1M	28B
1394/05/18	27,449	26,731	27,449	27,225	(1.37)	71	238K	6B
1394/05/17	26,800	26,547	27,999	27,602	0.36	105	537K	15B
1394/05/14	27,000	26,750	27,000	27,504	(0.38)	71	51K	1B
1394/05/13	27,110	26,850	27,790	27,610	(0.12)	92	199K	5B
1394/05/12	27,793	26,701	28,000	27,644	3.11	224	382K	11B
1394/05/11	26,500	26,305	27,000	26,810	1.28	180	1M	27B
1394/05/10	26,650	26,465	26,650	26,472	0.01	60	39K	1B
1394/05/07	26,670	26,400	26,990	26,470	(0.02)	85	532K	14B
1394/05/06	26,160	26,112	26,980	26,475	0.15	126	757K	20B
1394/05/05	26,400	26,112	26,400	26,436	(0.1)	62	33K	865M
1394/05/04	26,100	26,013	26,600	26,462	(0.4)	83	117K	3B
1394/05/03	26,555	26,005	26,608	26,568	(1.67)	73	196K	5B
1394/04/31	27,000	26,653	27,030	27,018	(0.08)	99	143K	4B
1394/04/30	26,990	26,641	27,290	27,039	0.92	124	393K	11B
1394/04/29	26,899	26,000	26,899	26,793	(0.18)	96	136K	4B
1394/04/24	26,981	26,210	27,600	26,842	0.86	284	2M	51B
1394/04/23	26,853	26,100	27,000	26,613	(0.09)	192	275K	7B
1394/04/22	26,200	26,070	26,845	26,636	2.22	231	403K	11B
1394/04/21	25,771	25,600	26,301	26,057	2.12	181	2M	57B
1394/04/20	25,291	25,233	25,869	25,516	1.12	145	286K	7B
1394/04/16	25,000	24,603	25,900	25,233	2.26	1,731	4M	112B
1394/04/15	24,700	24,519	24,877	24,676	(0.09)	116	91K	2B
1394/04/14	24,876	23,662	25,000	24,699	(0.84)	203	222K	5B
1394/04/13	24,840	24,801	25,200	24,907	0.17	140	88K	2B
1394/04/10	25,000	24,520	25,005	24,864	(0.57)	207	257K	6B
1394/04/09	24,999	24,801	25,100	25,007	(0.04)	128	124K	3B
1394/04/08	24,700	24,660	24,800	25,016	(0.06)	41	22K	533M
1394/04/07	25,443	24,600	25,443	25,030	(0.28)	102	90K	2B
1394/04/06	25,090	24,841	25,090	25,101	(0.11)	84	65K	2B
1394/04/03	25,139	24,710	25,139	25,129	(0.28)	95	94K	2B
1394/04/02	25,158	24,901	25,158	25,199	(0.14)	130	89K	2B
1394/04/01	24,682	24,600	25,080	25,234	(0.26)	146	54K	1B
1394/03/31	25,000	24,651	25,000	25,301	(0.55)	160	80K	2B
1394/03/30	25,200	24,930	25,469	25,441	(0.13)	99	33K	831M
1394/03/27	25,100	25,000	25,500	25,475	(0.22)	116	82K	2B
1394/03/26	24,803	24,702	25,100	25,531	(0.17)	61	22K	537M
1394/03/25	25,389	24,800	25,389	25,575	(1.15)	157	121K	3B
1394/03/24	25,876	25,300	25,876	25,873	(0.3)	104	57K	1B
1394/03/23	25,990	25,350	26,000	25,950	(0.16)	59	34K	878M
1394/03/20	25,500	25,400	25,980	25,992	(0.21)	69	37K	933M
1394/03/19	26,200	25,471	26,200	26,046	(0.25)	133	97K	3B
1394/03/18	25,990	25,451	26,250	26,112	0.54	774	568K	15B
1394/03/17	26,099	25,500	26,200	25,973	(0.17)	208	114K	3B
1394/03/16	25,601	25,400	26,100	26,016	(0.18)	104	82K	2B
1394/03/12	26,160	25,520	26,192	26,063	(0.4)	235	123K	3B
1394/03/11	26,190	25,900	26,245	26,167	0.69	720	565K	15B
1394/03/10	26,300	26,160	26,300	25,987	0.22	138	75K	2B
1394/03/09	26,000	25,800	26,300	25,931	1.10	264	246K	6B
1394/03/06	25,798	25,200	26,109	25,650	0.93	432	273K	7B
1394/03/05	25,300	25,200	25,980	25,414	0.73	399	356K	9B
1394/03/04	25,800	25,300	25,800	25,231	0.12	134	70K	2B
1394/03/03	24,900	24,870	25,900	25,201	1.32	325	349K	9B
1394/03/02	24,980	24,601	25,200	24,872	0.48	228	307K	8B
1394/02/30	24,300	24,300	24,998	24,753	1.65	152	325K	8B
1394/02/29	24,122	24,122	24,500	24,352	(0.05)	65	48K	1B
1394/02/28	24,666	24,290	24,666	24,364	0.32	124	3M	62B
1394/02/27	24,200	24,000	24,996	24,286	1.00	230	304K	7B
1394/02/23	24,200	24,000	24,499	24,045	0.08	102	68K	2B
1394/02/22	23,973	23,973	24,436	24,026	0.27	174	405K	10B
1394/02/21	23,800	23,800	24,130	23,961	0.08	142	85K	2B
1394/02/20	23,800	23,680	24,150	23,942	(0.24)	161	211K	5B
1394/02/19	24,589	23,716	24,589	24,000	(0.39)	252	182K	4B
1394/02/16	24,250	23,801	24,400	24,093	(0.25)	195	131K	3B
1394/02/15	24,300	23,800	24,450	24,154	(1.35)	292	339K	8B
1394/02/14	24,794	24,124	24,794	24,485	(0.52)	235	143K	3B
1394/02/13	24,987	24,260	24,987	24,612	(0.1)	219	101K	2B
1394/02/09	24,521	24,450	25,249	24,637	0.13	193	94K	2B
1394/02/08	24,590	24,250	24,790	24,605	(0.75)	392	275K	7B
1394/02/07	25,299	24,500	25,299	24,790	(1.28)	243	285K	7B
1394/02/06	25,210	24,921	25,400	25,111	(1.37)	426	325K	8B
1394/02/05	25,450	25,392	25,520	25,461	(0.24)	316	271K	7B
1394/02/02	26,000	25,353	26,000	25,521	(1.86)	483	403K	10B
1394/02/01	26,247	25,600	26,247	26,004	(0.31)	316	325K	8B
1394/01/29	31,800	31,011	31,900	31,494	(1.87)	1,285	2M	56B
1394/01/26	32,500	31,701	32,700	32,095	(2.14)	804	1M	47B
1394/01/25	33,000	32,510	33,000	32,798	(0.43)	325	397K	13B
1394/01/24	32,715	32,400	33,200	32,939	0.52	413	2M	67B
1394/01/23	32,502	32,502	33,000	32,770	(0.65)	270	529K	17B
1394/01/22	33,450	32,800	33,450	32,985	(1.67)	394	305K	10B
1394/01/19	33,400	32,400	34,000	33,545	1.00	280	436K	15B
1394/01/18	33,700	33,076	33,700	33,212	(3.6)	364	365K	12B
1394/01/17	35,400	33,300	35,400	34,454	(0.22)	616	2M	53B
1394/01/16	34,531	34,531	34,531	34,531	4.00	69	1M	36B
1394/01/15	33,203	33,203	33,203	33,203	4.00	244	3M	102B
1394/01/11	31,511	31,300	32,009	31,926	0.50	251	643K	21B
1394/01/10	32,100	31,602	32,100	31,767	0.27	184	210K	7B
1394/01/09	31,222	31,200	32,090	31,683	2.50	291	262K	8B
1394/01/08	30,850	30,761	31,101	30,909	0.17	234	203K	6B
1394/01/05	30,850	30,751	30,945	30,856	0.04	133	64K	2B
1393/12/27	30,400	30,350	30,990	30,843	1.94	321	579K	18B
1393/12/26	30,022	30,022	30,370	30,256	0.05	131	82K	2B
1393/12/25	30,001	29,906	30,500	30,242	0.73	220	500K	15B
1393/12/24	30,170	29,961	30,170	30,023	0.09	210	476K	14B
1393/12/23	29,711	29,711	30,100	29,996	1.09	173	522K	16B
1393/12/20	29,500	29,500	29,900	29,673	0.07	91	43K	1B
1393/12/19	29,312	29,310	29,799	29,652	(0.62)	136	646K	19B
1393/12/18	29,800	29,310	29,800	29,838	(0.66)	173	117K	3B
1393/12/17	29,502	29,450	29,640	30,037	(0.41)	173	64K	2B
1393/12/16	29,800	29,502	30,000	30,161	(0.44)	131	75K	2B
1393/12/13	30,098	29,770	30,350	30,293	0.88	79	3M	93B
1393/12/12	29,600	29,600	29,899	30,028	(0.26)	88	61K	2B
1393/12/11	29,901	29,500	30,047	30,107	(0.56)	186	134K	4B
1393/12/10	29,751	29,750	30,039	30,276	(0.55)	103	88K	3B
1393/12/09	29,900	29,800	30,150	30,442	(0.39)	127	58K	2B
1393/12/06	30,000	29,750	30,700	30,560	0.82	172	1M	36B
1393/12/05	30,000	29,700	30,499	30,312	0.07	191	952K	29B
1393/12/04	29,900	29,810	30,395	30,290	0.32	100	2M	70B
1393/12/03	30,299	29,900	30,299	30,192	(0.57)	175	181K	5B
1393/12/02	30,000	30,000	30,600	30,364	1.26	365	665K	20B
1393/11/29	29,525	29,525	30,000	29,987	(0.02)	136	105K	3B
1393/11/28	29,600	29,520	29,990	29,992	(0.02)	67	32K	966M
1393/11/27	29,300	29,271	30,031	29,997	0.38	86	2M	45B
1393/11/26	29,506	29,250	29,506	29,882	(0.85)	188	491K	14B
1393/11/25	29,610	29,610	29,849	30,137	(0.08)	76	98K	3B
1393/11/21	29,500	29,150	29,615	30,162	(0.02)	52	12K	355M
1393/11/20	29,990	29,151	29,990	30,168	(0.06)	127	59K	2B
1393/11/19	30,100	29,883	30,100	30,186	(0.03)	86	70K	2B
1393/11/18	30,400	29,950	30,400	30,195	0.79	349	8M	252B
1393/11/15	29,700	29,600	30,853	29,957	0.98	215	658K	20B
1393/11/14	29,670	29,600	29,800	29,667	0.01	136	73K	2B
1393/11/13	29,450	29,353	29,700	29,665	0.57	192	15M	451B
1393/11/12	29,490	29,300	29,500	29,496	(0.01)	75	65K	2B
1393/11/11	29,500	29,498	29,690	29,500	0.14	208	571K	17B
1393/11/08	29,300	29,000	29,600	29,459	(0.01)	174	240K	7B
1393/11/07	28,800	28,620	29,722	29,463	2.10	125	2M	45B
1393/11/06	27,711	27,711	28,900	28,857	1.88	91	2M	63B
1393/11/05	28,150	27,800	28,749	28,325	(0.08)	163	145K	4B
1393/11/04	28,999	27,729	28,999	28,348	(1.74)	233	799K	22B
1393/11/01	28,900	28,456	28,900	28,850	(2.67)	383	1M	31B
1393/10/30	29,160	28,569	29,290	29,641	(0.4)	165	213K	6B
1393/10/29	29,450	29,160	29,499	29,759	(0.36)	161	265K	8B
1393/10/28	29,680	29,420	29,982	29,866	(0.01)	131	4M	124B
1393/10/27	29,750	29,458	29,989	29,868	(0.23)	176	457K	14B
1393/10/24	29,805	29,650	30,089	29,938	(0.1)	146	250K	7B
1393/10/23	29,805	29,670	29,990	29,969	1.07	107	2M	53B
1393/10/22	30,000	29,900	30,199	29,652	0.03	89	36K	1B
1393/10/21	29,560	29,560	29,900	29,643	(0.05)	249	401K	12B
1393/10/20	29,650	29,558	29,700	29,659	0.0	158	492K	15B
1393/10/17	29,552	29,552	29,900	29,660	0.01	315	2M	48B
1393/10/16	29,950	29,551	29,950	29,657	(0.02)	324	603K	18B
1393/10/15	29,652	29,652	30,000	29,663	0.19	116	287K	9B
1393/10/14	29,996	29,614	29,996	29,607	0.05	112	88K	3B
1393/10/13	29,520	29,520	29,980	29,593	0.05	121	130K	4B
1393/10/10	29,509	29,452	29,650	29,578	(0.11)	130	503K	15B
1393/10/09	29,650	29,500	29,650	29,611	(0.25)	142	663K	20B
1393/10/08	29,600	29,500	29,650	29,685	(0.32)	123	556K	16B
1393/10/07	29,599	29,401	29,600	29,781	(0.06)	95	102K	3B
1393/10/06	29,501	29,491	29,600	29,799	(0.3)	139	374K	11B
1393/10/03	29,798	29,503	29,799	29,890	(0.12)	165	176K	5B
1393/10/01	29,799	29,555	29,799	29,925	(0.07)	150	156K	5B
1393/09/29	29,500	29,451	29,879	29,947	(0.8)	188	631K	19B
1393/09/26	29,500	29,500	29,997	30,189	(0.42)	100	425K	13B
1393/09/25	29,557	29,460	30,000	30,315	(0.49)	190	368K	11B
1393/09/24	29,720	29,501	29,750	30,465	(0.13)	106	68K	2B
1393/09/23	30,222	29,501	30,222	30,506	(0.2)	218	129K	4B
1393/09/19	30,295	29,951	30,295	30,568	(0.03)	73	31K	946M
1393/09/18	29,950	29,800	30,700	30,576	1.81	193	2M	56B
1393/09/17	29,800	29,705	30,009	30,033	(0.06)	106	562K	17B
1393/09/16	29,760	29,715	30,010	30,052	(0.1)	139	248K	7B
1393/09/15	29,800	29,711	30,000	30,082	(0.04)	97	72K	2B
1393/09/12	29,754	29,700	29,958	30,095	(0.05)	158	89K	3B
1393/09/11	30,140	29,720	30,160	30,111	(0.12)	155	1M	35B
1393/09/10	30,150	29,500	30,150	30,147	(0.17)	261	353K	11B
1393/09/09	30,000	29,501	30,400	30,197	(0.15)	263	281K	8B
1393/09/08	30,201	29,951	30,377	30,242	(0.55)	338	700K	21B
1393/09/05	30,050	30,000	30,600	30,409	(0.21)	199	601K	18B
1393/09/04	30,702	30,000	30,750	30,472	(1.44)	371	892K	27B
1393/09/03	30,491	30,490	30,998	30,917	(0.1)	251	182K	6B
1393/09/02	30,998	30,454	30,998	30,948	(0.05)	192	101K	3B
1393/09/01	30,800	30,400	30,800	30,962	(0.16)	161	172K	5B
1393/08/28	30,379	30,075	31,448	31,011	2.32	374	2M	52B
1393/08/27	30,208	30,000	30,400	30,309	(0.33)	219	544K	16B
1393/08/26	30,253	30,210	30,420	30,408	(0.1)	250	283K	9B
1393/08/25	30,250	30,200	30,450	30,437	(0.04)	231	105K	3B
1393/08/24	30,550	30,200	30,679	30,448	(0.07)	247	332K	10B
1393/08/21	30,320	30,318	30,500	30,468	(0.03)	288	196K	6B
1393/08/20	30,550	30,200	30,700	30,476	(0.6)	416	862K	26B
1393/08/19	30,629	30,270	30,718	30,659	(0.19)	277	456K	14B
1393/08/18	30,999	30,794	30,999	30,718	0.05	216	160K	5B
1393/08/17	30,558	30,558	30,950	30,703	0.09	249	357K	11B
1393/08/14	30,510	30,453	30,999	30,674	0.12	240	514K	16B
1393/08/11	30,601	30,331	30,750	30,636	(0.16)	301	556K	17B
1393/08/10	30,630	30,300	30,750	30,685	(0.04)	238	230K	7B
1393/08/07	30,850	30,470	30,850	30,697	(0.12)	191	258K	8B
1393/08/06	30,900	30,455	30,900	30,733	(0.09)	218	245K	7B
1393/08/05	30,700	30,405	30,770	30,760	(0.04)	134	143K	4B
1393/08/04	30,510	30,300	30,850	30,771	(0.16)	322	382K	12B
1393/08/03	30,700	30,501	30,850	30,821	(0.37)	278	674K	21B
1393/07/30	30,650	30,500	31,000	30,935	(0.04)	185	160K	5B
1393/07/29	31,428	30,855	31,428	30,948	0.05	243	834K	26B
1393/07/28	30,964	30,900	31,600	30,932	1.27	521	898K	28B
1393/07/27	30,618	30,300	30,750	30,544	(0.25)	322	1M	34B
1393/07/26	30,770	30,103	30,770	30,620	(0.04)	191	151K	5B
1393/07/23	30,001	30,001	30,739	30,632	0.24	326	2M	52B
1393/07/22	30,201	30,065	30,300	30,560	(1.34)	347	769K	23B
1393/07/20	30,640	30,144	30,890	30,975	(1.35)	478	614K	19B
1393/07/19	30,600	30,460	31,650	31,400	(0.3)	615	2M	53B
1393/07/16	31,450	30,784	31,450	31,493	(1.79)	585	883K	27B
1393/07/15	31,450	31,410	31,779	32,066	(0.05)	72	43K	1B
1393/07/14	31,500	31,449	31,780	32,081	(0.06)	73	55K	2B
1393/07/12	31,400	31,400	31,790	32,100	(0.07)	85	68K	2B
1393/07/09	31,549	31,400	31,690	32,123	(0.17)	73	126K	4B
1393/07/08	31,552	31,400	31,552	32,179	(0.02)	53	17K	543M
1393/07/07	31,321	31,321	31,600	32,187	(0.02)	60	18K	571M
1393/07/06	31,498	31,207	31,498	32,195	(0.09)	93	54K	2B
1393/07/05	31,679	31,270	31,680	32,225	(0.09)	119	56K	2B
1393/07/02	31,700	31,501	31,799	32,254	(0.06)	104	45K	1B
1393/07/01	31,751	31,615	31,800	32,272	(0.04)	113	35K	1B
1393/06/31	31,900	31,750	31,900	32,285	(0.03)	97	33K	1B
1393/06/30	32,000	31,822	32,000	32,295	(0.08)	106	108K	3B
1393/06/29	32,000	31,920	32,200	32,320	(0.01)	79	26K	837M
1393/06/26	32,169	31,560	32,340	32,324	0.97	138	3M	112B
1393/06/25	31,800	31,330	32,400	32,014	0.08	121	1M	44B
1393/06/24	31,200	31,200	32,036	31,989	(0.01)	85	43K	1B
1393/06/23	31,400	31,001	31,699	31,993	(0.14)	99	96K	3B
1393/06/22	32,000	31,400	32,000	32,037	(0.08)	116	92K	3B
1393/06/19	31,550	31,250	32,780	32,064	1.16	197	925K	30B
1393/06/18	31,501	31,500	31,600	31,696	(0.06)	53	240K	8B
1393/06/17	31,598	31,211	31,598	31,714	(0.01)	51	24K	762M
1393/06/16	31,550	31,040	31,600	31,717	(0.07)	87	140K	4B
1393/06/15	31,212	31,077	31,772	31,739	(0.1)	154	2M	71B
1393/06/12	31,474	31,211	31,474	31,772	(0.04)	85	47K	1B
1393/06/11	31,400	31,250	31,490	31,786	(0.06)	96	68K	2B
1393/06/10	31,330	31,002	31,380	31,805	(0.08)	123	75K	2B
1393/06/09	31,450	31,251	31,450	31,830	(0.18)	139	170K	5B
1393/06/08	31,341	31,341	31,498	31,887	(0.08)	103	80K	3B
1393/06/05	31,820	31,401	31,900	31,911	(0.14)	128	166K	5B
1393/06/04	31,361	31,361	31,930	31,955	(0.08)	109	108K	3B
1393/06/03	32,100	31,300	32,100	31,980	(0.07)	146	175K	6B
1393/06/02	31,961	31,470	31,961	32,002	(0.3)	203	297K	9B
1393/06/01	32,200	31,800	32,250	32,099	(0.02)	141	75K	2B
1393/05/29	32,050	31,976	32,250	32,104	0.01	139	294K	9B
1393/05/28	32,100	31,804	32,500	32,102	0.02	167	319K	10B
1393/05/27	32,350	31,720	32,350	32,094	0.03	169	510K	16B
1393/05/26	31,660	31,600	32,200	32,085	1.25	207	2M	62B
1393/05/25	31,998	31,400	31,998	31,689	(0.03)	157	146K	5B
1393/05/22	32,838	31,850	32,838	31,697	0.39	168	211K	7B
1393/05/21	31,801	31,794	31,950	31,575	0.04	100	73K	2B
1393/05/20	31,330	31,300	32,563	31,561	0.80	303	848K	27B
1393/05/19	31,000	30,700	31,548	31,311	(0.07)	299	1M	43B
1393/05/18	31,020	30,191	31,199	31,333	(0.37)	220	249K	8B
1393/05/15	30,924	30,920	31,500	31,448	(0.01)	109	428K	13B
1393/05/14	31,500	31,000	31,500	31,451	(0.02)	75	29K	891M
1393/05/13	31,500	31,400	31,500	31,456	0.0	104	386K	12B
1393/05/12	31,000	30,850	31,477	31,456	(0.07)	123	59K	2B
1393/05/11	31,160	30,821	31,900	31,477	(0.23)	124	285K	9B
1393/05/06	31,379	31,000	31,379	31,549	(0.05)	163	72K	2B
1393/05/05	30,900	30,531	31,396	31,564	(0.1)	182	75K	2B
1393/05/04	31,396	30,600	31,396	31,597	(0.28)	258	206K	6B
1393/05/01	31,400	31,000	31,497	31,686	(0.14)	211	179K	6B
1393/04/31	31,551	31,200	31,700	31,732	(0.08)	227	200K	6B
1393/04/30	32,000	31,551	32,300	31,756	0.32	283	1M	40B
1393/04/29	31,700	31,356	32,400	31,654	0.28	246	380K	12B
1393/04/25	32,201	31,350	32,480	31,566	0.21	375	386K	12B
1393/04/24	32,500	32,000	32,500	31,501	0.75	426	361K	12B
1393/04/23	31,989	31,890	32,100	31,265	0.42	248	252K	8B
1393/04/22	31,990	31,700	31,990	31,133	0.53	291	289K	9B
1393/04/21	30,800	30,750	31,910	30,969	0.65	292	381K	12B
1393/04/18	30,711	30,610	30,771	30,768	3.99	306	4M	111B
1393/04/17	29,701	29,500	30,409	29,588	1.19	382	5M	156B
1393/04/16	29,450	28,800	29,892	29,240	1.73	367	887K	26B
1393/04/15	28,753	28,600	29,600	28,743	0.06	161	259K	7B
1393/04/14	29,000	29,000	29,549	28,726	1.10	300	454K	13B
1393/04/11	28,500	28,500	29,100	28,413	0.32	248	287K	8B
1393/04/10	27,500	27,350	28,340	28,323	(0.41)	192	478K	13B
1393/04/09	27,900	27,560	28,000	28,440	(0.93)	214	392K	11B
1393/04/08	28,460	27,714	28,490	28,708	(0.28)	162	171K	5B
1393/04/07	28,995	27,714	28,995	28,789	(0.27)	366	580K	17B
1393/04/04	28,600	28,355	29,000	28,868	1.09	186	1M	41B
1393/04/03	28,503	28,300	28,985	28,558	0.59	163	932K	27B
1393/04/02	28,399	28,122	28,500	28,390	(0.03)	135	245K	7B
1393/04/01	28,550	28,153	28,620	28,399	0.02	137	144K	4B
1393/03/31	29,000	28,501	29,000	28,394	0.18	193	202K	6B
1393/03/28	29,100	28,663	29,299	28,343	0.36	217	285K	8B
1393/03/27	28,999	28,500	28,999	28,242	0.45	180	293K	8B
1393/03/26	28,020	28,020	29,197	28,116	0.09	137	63K	2B
1393/03/25	28,000	27,800	28,800	28,092	(0.01)	189	184K	5B
1393/03/24	28,600	28,016	28,700	28,094	(3.73)	285	2M	50B
1393/03/21	28,702	28,400	28,800	29,183	(0.2)	169	162K	5B
1393/03/20	29,100	28,700	29,100	29,241	(0.15)	136	167K	5B
1393/03/19	29,000	28,990	29,123	29,286	(0.21)	227	289K	8B
1393/03/18	30,299	28,552	30,299	29,348	(0.03)	465	820K	24B
1393/03/17	29,386	29,000	29,386	29,357	3.90	914	3M	88B
1393/03/13	28,357	28,296	28,357	28,256	3.63	354	1M	41B
1393/03/12	27,540	27,270	28,266	27,267	0.32	253	258K	7B
1393/03/11	27,400	26,910	27,600	27,179	(0.02)	217	199K	5B
1393/03/10	27,969	27,180	27,969	27,184	0.11	213	216K	6B
1393/03/07	26,550	26,550	27,960	27,154	1.00	383	3M	82B
1393/03/05	26,600	26,403	26,600	26,885	(0.23)	302	233K	6B
1393/03/04	27,000	26,601	27,000	26,946	(0.05)	174	140K	4B
1393/03/03	27,200	26,900	27,200	26,960	0.11	221	484K	13B
1393/02/31	27,200	26,910	27,200	26,930	0.04	171	203K	5B
1393/02/30	27,000	26,900	27,100	26,920	0.05	137	228K	6B
1393/02/29	27,000	26,668	27,190	26,906	0.13	200	502K	14B
1393/02/28	26,400	26,400	27,947	26,871	(0.01)	226	430K	12B
1393/02/27	26,780	26,350	26,780	26,873	(0.46)	286	676K	18B
1393/02/24	26,750	26,630	26,800	26,998	(0.09)	193	140K	4B
1393/02/22	26,900	26,701	26,900	27,022	(0.06)	207	116K	3B
1393/02/21	27,100	26,813	27,100	27,037	(0.1)	148	221K	6B
1393/02/20	27,000	26,755	27,150	27,064	(0.05)	196	203K	5B
1393/02/17	27,000	26,800	27,080	27,077	(0.08)	284	172K	5B
1393/02/16	27,200	26,800	27,200	27,100	(0.12)	273	284K	8B
1393/02/15	27,185	27,099	27,396	27,132	0.01	266	334K	9B
1393/02/14	27,199	27,000	27,199	27,129	(0.03)	276	198K	5B
1393/02/13	27,697	27,002	27,697	27,138	(0.1)	382	505K	14B
1393/02/10	27,000	26,901	27,234	27,164	(0.31)	355	894K	24B
1393/02/09	27,490	26,800	27,490	27,249	(0.69)	466	806K	22B
1393/02/08	27,777	26,905	28,000	27,439	(0.67)	1,130	2M	65B
1393/02/07	27,839	27,000	27,880	27,623	2.90	1,040	1M	41B
1393/01/27	62,803	62,654	63,399	62,852	0.30	1,234	818K	51B
1393/01/26	63,000	62,500	63,498	62,664	0.33	575	357K	22B
1393/01/25	63,200	61,500	63,439	62,457	(0.45)	424	466K	29B
1393/01/24	63,490	61,500	63,490	62,742	(1.56)	666	2M	109B
1393/01/23	63,990	62,455	63,997	63,737	(0.15)	411	859K	55B
1393/01/20	63,860	63,751	64,000	63,834	0.03	370	164K	10B
1393/01/19	64,350	63,700	64,460	63,815	0.26	479	461K	30B
1393/01/18	63,670	63,501	64,250	63,651	0.45	421	518K	33B
1393/01/17	63,501	63,300	63,947	63,368	0.03	147	139K	9B
1393/01/16	64,120	63,184	64,120	63,348	0.26	298	447K	28B
1393/01/11	64,000	63,972	64,470	63,184	0.61	294	318K	20B
1393/01/10	62,950	62,821	63,900	62,801	0.04	143	39K	2B
1393/01/09	64,005	62,768	64,470	62,775	0.07	228	8M	494B
1393/01/06	64,000	63,000	64,474	62,733	0.22	220	113K	7B
1393/01/05	63,700	61,611	65,032	62,593	0.10	203	150K	9B
1392/12/28	63,000	62,252	64,000	62,531	0.83	310	356K	23B
1392/12/27	60,839	60,031	62,079	62,014	3.89	214	12M	737B
1392/12/26	60,698	60,100	60,700	59,692	0.30	159	184K	11B
1392/12/25	60,400	59,003	60,760	59,512	0.08	212	410K	24B
1392/12/24	59,999	58,601	60,250	59,462	0.10	214	470K	28B
1392/12/21	59,250	59,051	60,000	59,405	0.03	192	174K	10B
1392/12/20	59,055	59,051	59,900	59,385	(0.01)	138	280K	17B
1392/12/19	58,530	58,530	59,550	59,393	0.0	102	111K	7B
1392/12/18	59,400	58,912	59,400	59,394	(0.14)	128	195K	12B
1392/12/17	60,000	59,102	60,080	59,476	0.06	212	626K	37B
1392/12/14	59,500	59,000	59,976	59,439	0.02	162	8M	480B
1392/12/13	58,205	58,205	59,600	59,429	0.06	159	2M	92B
1392/12/12	59,000	59,000	59,488	59,393	(0.07)	214	265K	16B
1392/12/11	59,602	59,000	59,996	59,433	0.0	130	149K	9B
1392/12/10	59,510	58,010	60,000	59,435	(0.1)	137	192K	11B
1392/12/07	59,001	59,001	59,799	59,492	(0.03)	167	142K	8B
1392/12/06	59,220	59,220	59,999	59,509	(0.03)	177	233K	14B
1392/12/05	59,999	59,550	60,098	59,528	0.09	291	134K	8B
1392/12/04	60,002	59,000	60,850	59,475	1.30	375	651K	39B
1392/12/03	59,500	59,500	60,666	58,711	0.65	289	188K	11B
1392/11/30	58,700	58,201	59,995	58,333	0.24	331	243K	14B
1392/11/29	58,001	58,000	58,900	58,191	7.38	400	627K	36B
1392/11/23	54,110	53,818	54,492	54,193	(1.89)	147	875K	47B
1392/11/21	55,450	54,603	56,240	55,239	0.12	138	230K	13B
1392/11/20	55,100	54,001	56,500	55,171	(0.31)	94	317K	17B
1392/11/19	54,600	53,800	57,000	55,344	(0.37)	190	196K	11B
1392/11/16	57,000	54,700	57,000	55,549	(0.08)	238	168K	9B
1392/11/15	55,555	54,004	56,572	55,592	2.20	144	629K	35B
1392/11/14	53,503	53,503	55,120	54,397	(0.01)	97	50K	3B
1392/11/13	55,631	53,000	55,631	54,400	1.70	221	535K	30B
1392/11/12	54,200	54,200	54,772	53,492	1.57	83	407K	22B
1392/11/09	54,379	53,225	54,487	52,666	0.52	133	145K	8B
1392/11/08	51,300	51,300	53,801	52,392	0.09	96	58K	3B
1392/11/07	51,500	50,496	52,800	52,345	(0.48)	180	209K	11B
1392/11/06	52,839	51,300	53,100	52,600	(0.06)	148	228K	12B
1392/11/05	51,171	51,171	53,998	52,630	0.14	138	147K	8B
1392/11/02	52,850	51,901	53,100	52,559	(2.78)	280	774K	40B
1392/11/01	52,700	52,700	54,400	54,063	(0.69)	102	405K	22B
1392/10/30	54,628	52,446	54,700	54,438	(0.35)	134	157K	8B
1392/10/28	54,099	54,099	55,587	54,631	(0.05)	75	88K	5B
1392/10/25	54,001	54,001	55,995	54,656	0.0	124	233K	13B
1392/10/24	55,150	54,000	55,600	54,657	(0.05)	100	143K	8B
1392/10/23	55,000	54,100	55,275	54,683	0.12	78	174K	10B
1392/10/22	54,503	53,168	55,000	54,616	(1.38)	163	412K	22B
1392/10/21	55,071	54,515	55,150	55,383	(0.04)	78	48K	3B
1392/10/18	54,512	54,512	55,494	55,406	(0.03)	88	59K	3B
1392/10/17	55,500	55,001	55,555	55,423	(0.06)	98	121K	7B
1392/10/16	56,397	55,002	56,397	55,454	(0.05)	116	185K	10B
1392/10/15	55,010	55,010	56,494	55,479	0.49	183	396K	22B
1392/10/14	55,153	55,100	55,400	55,209	(0.06)	102	264K	15B
1392/10/11	55,000	55,000	55,500	55,244	0.06	74	200K	11B
1392/10/09	54,505	54,502	55,450	55,210	(0.05)	118	157K	9B
1392/10/08	54,901	54,901	55,445	55,235	(0.03)	259	459K	25B
1392/10/07	55,500	54,505	55,798	55,249	(0.04)	91	75K	4B
1392/10/04	55,300	54,900	55,500	55,270	(0.25)	136	371K	20B
1392/10/03	55,500	54,900	55,650	55,408	(0.14)	105	286K	16B
1392/10/01	54,999	54,350	55,396	55,484	(0.05)	59	48K	3B
1392/09/30	55,000	55,000	55,500	55,513	(0.09)	157	101K	6B
1392/09/27	55,980	54,900	55,980	55,563	(0.03)	93	33K	2B
1392/09/26	56,000	54,920	56,000	55,577	(0.29)	119	280K	15B
1392/09/25	56,000	55,500	56,299	55,736	0.70	175	635K	36B
1392/09/24	55,390	55,380	56,200	55,351	0.42	173	305K	17B
1392/09/23	54,600	53,500	55,480	55,118	(0.08)	114	137K	8B
1392/09/20	54,602	54,602	56,450	55,164	0.49	204	400K	22B
1392/09/19	54,005	54,005	55,100	54,895	0.01	121	151K	8B
1392/09/18	55,000	54,101	55,000	54,891	(0.04)	112	59K	3B
1392/09/17	53,110	53,110	55,300	54,912	(0.11)	149	100K	5B
1392/09/16	54,700	53,520	54,700	54,971	(0.17)	109	74K	4B
1392/09/13	55,000	53,700	55,000	55,063	(0.72)	116	313K	17B
1392/09/12	56,450	54,001	56,450	55,460	(0.22)	168	234K	13B
1392/09/11	54,000	54,000	56,000	55,582	0.74	194	1M	78B
1392/09/10	56,380	55,000	57,000	55,175	0.17	195	191K	11B
1392/09/09	55,220	55,063	56,300	55,084	1.61	188	536K	30B
1392/09/06	53,260	53,260	55,220	54,213	2.10	235	771K	42B
1392/09/05	51,900	51,199	54,307	53,097	1.68	227	577K	31B
1392/09/04	52,264	51,800	52,264	52,219	3.91	251	1M	69B
1392/09/03	50,430	49,150	50,896	50,254	2.69	161	717K	36B
1392/09/02	47,750	47,749	49,550	48,939	0.94	150	567K	28B
1392/08/29	47,502	47,502	48,700	48,483	(0.01)	99	220K	11B
1392/08/28	47,500	47,500	48,500	48,488	(0.27)	134	298K	14B
1392/08/27	47,400	47,400	48,600	48,619	(0.05)	61	71K	3B
1392/08/26	47,501	47,501	48,001	48,641	(0.1)	78	48K	2B
1392/08/25	48,500	48,015	49,000	48,692	0.03	114	132K	6B
1392/08/21	48,000	47,301	48,187	48,679	(0.63)	147	325K	16B
1392/08/20	48,900	48,500	48,900	48,990	(0.18)	112	159K	8B
1392/08/19	49,003	48,399	49,480	49,077	(0.04)	113	192K	9B
1392/08/18	48,500	48,500	49,116	49,097	3.96	282	3M	135B
1392/08/15	47,100	47,090	48,289	47,227	0.32	122	247K	12B
1392/08/14	48,000	47,121	48,000	47,075	0.06	77	97K	5B
1392/08/13	47,000	46,400	48,300	47,045	0.58	216	458K	22B
1392/08/12	46,800	46,800	47,249	46,776	0.08	107	141K	7B
1392/08/11	47,500	46,503	47,500	46,738	0.35	120	407K	19B
1392/08/08	47,490	46,221	47,556	46,575	1.85	262	536K	25B
1392/08/07	45,100	45,100	45,699	45,727	(0.08)	84	109K	5B
1392/08/06	45,180	44,500	46,100	45,762	(0.08)	159	156K	7B
1392/08/05	46,400	45,000	46,400	45,797	(0.22)	157	154K	7B
1392/08/04	44,700	44,700	45,916	45,897	3.96	202	1M	53B
1392/08/01	44,400	44,000	45,580	44,150	0.68	254	317K	14B
1392/07/30	44,047	44,040	44,047	43,853	3.54	136	914K	40B
1392/07/29	42,400	42,045	43,379	42,353	1.54	223	560K	24B
1392/07/28	42,000	42,000	42,350	41,711	0.08	160	81K	3B
1392/07/27	42,000	41,900	42,200	41,679	0.13	186	135K	6B
1392/07/23	41,664	41,622	41,900	41,626	0.02	122	115K	5B
1392/07/22	41,800	41,650	41,801	41,619	0.04	117	163K	7B
1392/07/21	41,899	41,501	41,899	41,604	0.11	174	651K	27B
1392/07/20	41,800	41,300	42,000	41,557	0.01	109	98K	4B
1392/07/17	41,300	41,300	41,788	41,551	0.01	135	266K	11B
1392/07/16	42,001	40,838	43,000	41,548	(0.08)	239	470K	20B
1392/07/15	41,411	41,200	41,800	41,583	0.06	100	311K	13B
1392/07/14	41,501	41,200	42,000	41,559	0.03	86	79K	3B
1392/07/13	41,500	41,100	41,700	41,547	(0.06)	118	167K	7B
1392/07/10	41,930	41,061	41,930	41,573	(0.13)	125	136K	6B
1392/07/09	41,630	41,001	41,689	41,627	(0.17)	157	270K	11B
1392/07/08	41,400	41,400	41,928	41,699	(0.06)	100	397K	17B
1392/07/07	42,478	41,300	42,478	41,723	(0.35)	227	879K	37B
1392/07/06	42,020	41,700	42,400	41,869	(0.14)	182	396K	17B
1392/07/03	42,749	42,002	42,749	41,927	0.07	60	79K	3B
1392/07/02	42,300	42,200	42,500	41,896	0.04	90	44K	2B
1392/07/01	42,087	42,070	42,888	41,879	0.18	135	96K	4B
1392/06/31	42,800	41,800	42,800	41,805	0.62	109	605K	25B
1392/06/30	42,450	41,500	42,690	41,546	0.13	117	111K	5B
1392/06/27	40,630	40,630	43,000	41,493	0.26	140	125K	5B
1392/06/26	41,401	40,500	41,740	41,384	(0.04)	109	46K	2B
1392/06/25	41,000	40,501	41,248	41,402	(0.04)	92	34K	1B
1392/06/24	41,900	41,130	41,900	41,420	0.02	79	57K	2B
1392/06/23	41,987	40,255	42,499	41,413	0.0	33	18K	739M
1392/06/20	43,012	41,600	43,012	41,414	0.14	88	44K	2B
1392/06/19	41,000	41,000	42,703	41,358	0.72	128	194K	8B
1392/06/18	40,023	40,023	40,900	41,061	(0.04)	56	28K	1B
1392/06/17	39,990	39,501	40,700	41,077	(0.06)	52	21K	825M
1392/06/16	39,550	39,550	39,700	41,102	(0.23)	103	60K	2B
1392/06/13	40,200	39,829	40,200	41,197	(0.7)	113	182K	7B
1392/06/12	40,080	40,002	40,249	41,488	(0.24)	106	65K	3B
1392/06/10	40,000	40,000	40,749	41,586	(0.14)	121	56K	2B
1392/06/09	40,200	40,094	40,500	41,646	(0.28)	149	76K	3B
1392/06/06	40,262	40,262	40,400	41,764	(0.42)	166	108K	4B
1392/06/05	42,000	40,900	42,000	41,939	(0.65)	183	303K	13B
1392/06/04	42,401	42,036	42,501	42,214	0.0	121	160K	7B
1392/06/03	42,860	42,453	42,860	42,213	0.05	94	67K	3B
1392/06/02	43,300	42,222	43,300	42,191	0.12	168	111K	5B
1392/05/30	42,009	42,005	43,500	42,142	0.34	214	161K	7B
1392/05/29	42,000	42,000	42,200	42,001	4100.10	69	547K	23B