Name: جنرال مکانیک
Creator: حال و هوا

جدول آخرین قیمت و نمودار
جنرال مکانیک
رنیک(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	12,410	12,310	12,650	12,340	(2.76)	995	18M	226B
1405/06/28	12,930	12,680	13,080	12,690	(2.91)	654	15M	194B
1405/06/25	12,760	12,640	13,160	13,070	2.27	1,539	23M	307B
1405/06/24	12,680	12,680	13,100	12,780	(2.22)	3,080	54M	689B
1405/06/23	13,070	13,070	13,070	13,070	(2.97)	219	3M	36B
1405/06/22	13,720	13,240	13,970	13,470	(1.25)	1,679	24M	321B
1405/06/21	13,710	13,350	13,720	13,640	2.33	968	16M	220B
1405/06/18	12,800	12,800	13,420	13,330	2.30	1,589	26M	350B
1405/06/17	13,030	12,850	13,030	13,030	2.92	1,470	47M	615B
1405/06/16	12,660	12,660	12,660	12,660	2.93	383	12M	157B
1405/06/15	12,260	11,710	12,410	12,300	2.07	611	12M	152B
1405/06/14	12,140	11,800	12,310	12,050	0.75	696	8M	98B
1405/06/11	11,960	11,960	12,150	11,960	(2.92)	774	14M	165B
1405/06/10	12,600	11,910	12,630	12,320	0.41	1,195	18M	218B
1405/06/09	12,300	12,200	12,500	12,270	(2.39)	934	13M	154B
1405/06/08	12,800	12,400	12,800	12,570	0.0	1,252	16M	202B
1405/06/07	12,800	12,400	12,800	12,570	0.0	1,252	16M	202B
1405/06/04	12,550	12,400	12,860	12,570	0.64	1,295	17M	219B
1405/06/03	12,200	12,200	12,500	12,490	2.88	1,030	22M	273B
1405/06/02	12,100	12,100	12,490	12,140	(2.65)	2,095	48M	583B
1405/06/01	12,790	12,410	12,790	12,470	(2.5)	578	5M	62B
1405/05/31	12,450	12,450	13,050	12,790	0.95	1,286	15M	192B
1405/05/28	12,670	12,670	12,900	12,670	(2.99)	1,259	40M	509B
1405/05/27	13,450	12,840	13,480	13,060	(1.28)	1,202	25M	326B
1405/05/26	13,230	13,230	13,230	13,230	2.96	222	6M	80B
1405/05/25	12,850	12,850	12,850	12,850	2.96	132	2M	23B
1405/05/24	12,500	12,280	12,500	12,480	2.80	673	18M	225B
1405/05/21	12,140	12,140	12,140	12,140	2.97	68	989K	12B
1405/05/20	12,140	12,140	12,140	12,140	2.97	68	989K	12B
1405/05/19	11,650	11,310	11,870	11,790	2.25	1,222	27M	314B
1405/05/18	11,530	11,460	11,530	11,530	2.95	666	18M	212B
1405/05/17	11,200	11,200	11,200	11,200	2.94	155	6M	67B
1405/05/14	10,880	10,860	10,880	10,880	2.93	168	7M	71B
1405/05/13	10,570	10,570	10,570	10,570	2.92	193	12M	126B
1405/05/12	10,570	10,570	10,570	10,570	2.92	193	12M	126B
1405/05/11	10,270	10,270	10,270	10,270	2.91	82	2M	25B
1405/05/10	9,990	9,760	9,990	9,980	2.89	395	13M	130B
1405/05/07	9,450	9,310	9,740	9,700	2.54	231	14M	136B
1405/05/06	9,100	9,100	9,510	9,460	2.38	242	10M	98B
1405/05/05	9,340	9,000	9,380	9,240	0.11	198	2M	16B
1405/05/04	9,020	9,020	9,240	9,230	2.78	206	5M	43B
1405/05/03	9,120	8,940	9,280	8,980	(2.5)	296	2M	19B
1405/04/31	9,720	9,180	9,720	9,210	(2.64)	136	1M	11B
1405/04/30	9,110	9,100	9,480	9,460	2.71	167	3M	28B
1405/04/29	9,010	9,010	9,220	9,210	2.79	150	2M	20B
1405/04/28	8,980	8,950	9,150	8,960	(2.82)	298	7M	62B
1405/04/27	9,220	9,220	9,220	9,220	(2.95)	116	4M	33B
1405/04/24	9,500	9,500	9,500	9,500	(2.96)	199	3M	30B
1405/04/23	9,790	9,790	9,830	9,790	(2.97)	98	983K	10B
1405/04/17	11,140	11,140	11,780	11,220	(2.26)	589	9M	98B
1405/04/16	11,140	11,140	11,510	11,480	2.68	428	6M	71B
1405/04/15	11,370	11,010	11,570	11,180	(1.5)	533	4M	46B
1405/04/14	11,370	11,010	11,570	11,180	(1.5)	533	4M	46B
1405/04/13	11,370	11,010	11,570	11,180	(1.5)	533	4M	46B
1405/04/10	11,370	11,010	11,570	11,180	(1.5)	533	4M	46B
1405/04/09	11,380	11,190	11,380	11,350	2.71	392	6M	70B
1405/04/08	11,060	10,970	11,060	11,050	2.89	240	4M	44B
1405/04/07	10,650	10,520	10,750	10,740	2.87	234	2M	21B
1405/04/06	10,330	10,330	10,800	10,440	(1.88)	459	6M	60B
1405/04/03	10,510	10,510	10,920	10,640	(1.75)	629	10M	101B
1405/04/01	10,830	10,830	10,830	10,830	(2.96)	116	976K	11B
1405/03/31	11,400	11,150	11,400	11,160	(2.87)	78	953K	11B
1405/03/30	11,950	11,350	11,950	11,490	(1.79)	410	5M	58B
1405/03/27	11,710	11,690	11,870	11,700	(2.9)	384	7M	77B
1405/03/26	12,390	11,700	12,390	12,050	0.17	779	14M	171B
1405/03/25	12,030	12,030	12,030	12,030	3.00	196	6M	75B
1405/03/24	11,680	11,680	11,680	11,680	3.00	147	3M	34B
1405/03/23	11,340	11,340	11,340	11,340	3.00	212	7M	78B
1405/03/20	11,200	10,860	11,300	11,010	(1.61)	356	4M	40B
1405/03/19	11,100	11,100	11,200	11,190	2.85	274	4M	41B
1405/03/18	10,880	10,880	10,880	10,880	(2.94)	97	720K	8B
1405/03/17	11,020	11,020	11,210	11,210	2.94	332	7M	84B
1405/03/16	11,020	10,780	11,020	10,890	0.09	217	2M	21B
1405/03/13	11,330	10,880	11,330	10,880	(2.94)	382	5M	53B
1405/03/12	11,600	11,170	11,600	11,210	(2.61)	449	5M	53B
1405/03/11	11,720	11,400	11,720	11,590	1.85	475	8M	89B
1405/03/10	11,380	11,380	11,380	11,380	2.99	86	4M	41B
1405/03/09	11,020	11,020	11,050	11,050	2.98	66	1M	13B
1405/03/06	10,670	10,650	10,890	10,730	(2.19)	386	5M	54B
1405/03/05	10,670	10,650	10,890	10,730	(2.19)	386	5M	54B
1405/03/04	11,250	10,610	11,250	10,970	0.37	508	3M	37B
1405/03/03	10,930	10,930	10,930	10,930	2.92	177	3M	29B
1405/03/02	10,160	10,160	10,780	10,620	1.43	1,037	17M	180B
1405/02/30	10,470	10,470	10,470	10,470	(2.97)	83	2M	18B
1405/02/29	10,790	10,790	10,790	10,790	(2.97)	55	958K	10B
1404/12/09	11,390	10,790	11,390	10,990	(1.17)	36	361K	4B
1404/12/06	11,390	10,980	11,400	11,120	0.36	81	582K	6B
1404/12/05	11,520	11,020	11,520	11,080	(2.46)	104	444K	5B
1404/12/04	11,390	11,280	11,410	11,360	2.53	87	430K	5B
1404/12/03	10,680	10,680	11,340	11,080	0.64	209	2M	26B
1404/12/02	11,350	11,000	11,480	11,010	(2.91)	80	1M	14B
1404/11/29	11,330	11,120	11,620	11,340	0.27	148	2M	27B
1404/11/28	11,140	11,140	11,330	11,310	2.82	208	2M	21B
1404/11/27	10,440	10,440	11,010	11,000	2.90	148	1M	16B
1404/11/26	10,760	10,550	11,010	10,690	(1.66)	136	1M	11B
1404/11/25	11,140	10,690	11,140	10,870	(1.36)	149	1M	16B
1404/11/21	11,080	10,980	11,300	11,020	(2.56)	158	1M	15B
1404/11/20	11,650	11,220	11,760	11,310	(2.16)	106	959K	11B
1404/11/19	11,780	11,420	12,050	11,560	(1.78)	306	2M	29B
1404/11/18	11,900	11,640	12,290	11,770	(1.83)	552	5M	60B
1404/11/14	12,300	11,850	12,300	11,990	(0.08)	45	139K	2B
1404/11/13	11,870	11,850	12,150	12,000	1.44	71	178K	2B
1404/11/12	11,750	11,740	12,250	11,830	(2.23)	149	620K	7B
1404/11/11	12,400	12,080	12,500	12,100	(2.81)	109	874K	11B
1404/11/08	12,530	12,320	12,800	12,450	(0.8)	86	472K	6B
1404/11/07	12,530	12,530	12,920	12,550	(2.79)	187	2M	28B
1404/11/06	12,910	12,910	12,930	12,910	(2.93)	84	539K	7B
1404/11/05	13,360	13,290	13,530	13,300	(2.92)	179	2M	25B
1404/11/04	14,260	13,580	14,260	13,700	(2.07)	245	2M	21B
1404/11/01	14,050	13,810	14,270	13,990	0.87	450	6M	85B
1404/10/30	13,780	13,370	13,920	13,870	2.59	270	3M	41B
1404/10/29	13,860	13,370	13,860	13,520	(1.82)	114	271K	4B
1404/10/28	13,290	13,290	13,900	13,770	0.88	112	393K	5B
1404/10/24	13,620	13,610	13,890	13,650	(2.71)	144	588K	8B
1404/10/23	14,810	13,970	14,810	14,030	(2.57)	229	2M	24B
1404/10/22	14,380	14,280	14,700	14,400	0.84	166	1M	19B
1404/10/21	14,650	14,270	14,650	14,280	(2.92)	265	1M	17B
1404/10/20	14,650	14,650	14,900	14,710	(2.58)	281	2M	36B
1404/10/17	15,570	15,070	15,580	15,100	(2.77)	280	2M	30B
1404/10/16	16,050	15,300	16,120	15,530	(1.52)	427	4M	70B
1404/10/15	15,180	15,180	15,990	15,770	1.15	155	631K	10B
1404/10/14	16,330	15,480	16,330	15,590	(2.26)	250	3M	42B
1404/10/10	15,850	15,720	16,400	15,950	0.13	214	2M	28B
1404/10/09	16,160	15,920	16,160	15,930	(2.93)	270	6M	90B
1404/10/08	16,350	16,160	16,880	16,410	(0.97)	202	1M	22B
1404/10/07	16,950	16,290	16,950	16,570	(0.42)	282	2M	40B
1404/10/06	17,120	16,300	17,120	16,640	(0.83)	395	3M	45B
1404/10/03	16,890	16,520	17,000	16,780	0.36	299	1M	20B
1404/10/02	16,720	16,410	16,850	16,720	0.78	203	765K	13B
1404/10/01	16,500	16,250	16,870	16,590	1.28	287	2M	29B
1404/09/30	16,650	16,150	16,650	16,380	0.12	282	2M	29B
1404/09/29	16,200	16,160	16,680	16,360	(0.18)	471	2M	35B
1404/09/26	16,650	16,140	16,790	16,390	(0.06)	174	697K	11B
1404/09/25	16,310	16,310	16,810	16,400	(2.44)	493	4M	67B
1404/09/24	16,660	16,660	16,660	16,810	(2.1)	152	2M	26B
1404/09/23	16,920	16,910	16,940	17,170	(1.49)	124	1M	19B
1404/09/22	17,640	17,120	17,640	17,430	(1.19)	196	1M	20B
1404/09/19	17,970	17,400	17,990	17,640	(0.06)	195	742K	13B
1404/09/18	17,990	17,190	18,060	17,650	0.0	101	561K	10B
1404/09/17	17,390	17,390	17,990	17,650	0.06	93	675K	12B
1404/09/16	17,620	17,460	18,000	17,640	0.11	144	782K	14B
1404/09/15	17,540	17,500	17,890	17,620	0.40	144	1M	25B
1404/09/12	17,240	17,240	17,620	17,550	(0.06)	59	101K	2B
1404/09/11	17,580	17,160	17,680	17,560	(0.11)	204	618K	11B
1404/09/10	17,190	17,160	17,970	17,580	(0.62)	194	2M	31B
1404/09/09	18,000	17,410	18,000	17,690	(1.39)	120	1M	19B
1404/09/08	17,970	17,480	18,070	17,940	(0.17)	100	706K	13B
1404/09/05	18,310	17,550	18,370	17,970	0.0	125	501K	9B
1404/09/04	18,290	17,960	18,470	17,970	0.11	69	283K	5B
1404/09/02	18,420	17,480	18,420	17,950	(0.39)	134	894K	16B
1404/09/01	18,010	17,900	18,370	18,020	0.06	89	550K	10B
1404/08/28	17,990	17,550	18,360	18,010	0.56	199	2M	37B
1404/08/27	18,260	17,720	18,350	17,910	(1.92)	248	2M	43B
1404/08/26	18,330	17,790	18,530	18,260	(0.38)	252	1M	25B
1404/08/25	18,350	18,040	18,500	18,330	(0.11)	85	829K	15B
1404/08/24	18,770	18,010	18,770	18,350	(0.27)	125	1M	23B
1404/08/21	18,370	18,220	18,640	18,400	0.16	138	1M	21B
1404/08/20	18,890	18,050	18,890	18,370	(0.54)	138	2M	30B
1404/08/19	18,500	18,240	18,800	18,470	0.65	123	2M	34B
1404/08/18	17,870	17,870	18,710	18,350	(0.38)	162	2M	29B
1404/08/17	18,400	18,320	18,870	18,420	0.16	108	574K	11B
1404/08/14	18,750	18,200	18,750	18,390	0.11	83	644K	12B
1404/08/13	18,280	18,010	18,740	18,370	0.55	148	1M	25B
1404/08/12	18,440	18,110	18,620	18,270	0.94	143	1M	24B
1404/08/11	17,920	17,920	18,410	18,100	1.00	162	1M	19B
1404/08/10	17,810	17,700	18,310	17,920	0.62	181	2M	35B
1404/08/07	17,710	17,500	18,230	17,810	0.62	187	1M	23B
1404/08/06	18,250	17,380	18,350	17,700	(1.17)	203	2M	38B
1404/08/05	17,840	17,840	18,240	17,910	0.51	87	890K	16B
1404/08/04	18,220	17,800	18,220	17,820	0.56	136	799K	14B
1404/08/03	17,600	17,600	18,040	17,720	0.91	117	1M	21B
1404/07/30	17,500	17,180	17,770	17,560	1.68	144	2M	35B
1404/07/29	17,360	17,000	17,480	17,270	1.71	145	2M	28B
1404/07/28	17,310	16,900	17,350	16,980	0.71	120	865K	15B
1404/07/27	16,530	16,500	16,940	16,860	2.49	219	3M	42B
1404/07/26	16,400	16,120	16,530	16,450	2.49	182	2M	36B
1404/07/23	16,150	15,930	16,340	16,050	0.75	139	4M	59B
1404/07/22	15,780	15,540	16,100	15,930	1.01	166	2M	31B
1404/07/21	15,690	15,410	15,980	15,770	1.55	151	2M	29B
1404/07/20	15,330	15,260	15,680	15,530	1.90	220	2M	33B
1404/07/19	15,110	14,670	15,450	15,240	0.86	175	3M	42B
1404/07/16	14,990	14,600	15,420	15,110	0.80	222	4M	53B
1404/07/15	15,130	14,680	15,500	14,990	(0.93)	169	850K	13B
1404/07/14	14,800	14,710	15,290	15,130	(0.13)	116	774K	12B
1404/07/13	15,010	14,790	15,190	15,150	(0.2)	170	941K	14B
1404/07/12	15,500	14,820	15,550	15,180	(0.13)	247	2M	26B
1404/07/09	15,410	14,960	15,500	15,200	(1.43)	111	1M	17B
1404/07/08	16,010	15,120	16,010	15,420	(1.03)	254	2M	27B
1404/07/07	15,860	15,470	15,880	15,580	1.04	161	1M	18B
1404/07/06	15,330	15,160	15,500	15,420	2.46	202	3M	47B
1404/07/05	14,810	14,810	15,230	15,050	1.76	182	2M	24B
1404/07/02	14,650	14,500	15,140	14,790	0.41	144	1M	20B
1404/07/01	14,650	14,650	14,940	14,730	1.45	96	1M	21B
1404/06/31	14,000	14,000	14,850	14,520	0.62	139	1M	20B
1404/06/30	14,190	14,190	14,190	14,430	(1.3)	53	997K	14B
1404/06/29	14,650	14,450	14,650	14,620	(1.81)	54	1M	20B
1404/06/26	14,820	14,820	15,100	14,890	0.47	131	835K	13B
1404/06/25	14,200	14,200	14,940	14,820	1.65	148	2M	31B
1404/06/24	14,690	14,350	14,710	14,580	2.03	141	2M	34B
1404/06/23	14,300	14,000	14,300	14,290	2.88	232	5M	65B
1404/06/22	13,890	13,640	14,010	13,890	2.06	117	2M	23B
1404/06/18	13,650	13,490	13,710	13,610	2.18	127	2M	25B
1404/06/17	12,990	12,910	13,370	13,320	2.54	130	2M	28B
1404/06/16	13,100	12,800	13,280	12,990	0.70	121	888K	12B
1404/06/15	13,000	12,820	13,110	12,900	1.34	89	1M	18B
1404/06/12	12,600	12,300	13,000	12,730	0.79	133	757K	10B
1404/06/11	12,450	12,450	12,820	12,630	1.45	81	1M	15B
1404/06/09	12,200	12,200	12,560	12,450	2.05	127	3M	32B
1404/06/08	12,050	11,990	12,360	12,200	1.24	140	2M	20B
1404/06/05	11,750	11,750	12,090	12,050	2.64	113	2M	25B
1404/06/04	12,000	11,480	12,000	11,740	(0.17)	109	2M	20B
1404/06/03	11,510	11,490	11,970	11,760	(0.59)	130	2M	25B
1404/06/01	11,520	11,520	12,000	11,830	(0.25)	132	2M	26B
1404/05/29	11,660	11,660	12,330	11,860	(1.33)	138	2M	24B
1404/05/28	11,970	11,690	12,400	12,020	(0.25)	67	931K	11B
1404/05/27	12,130	11,770	12,350	12,050	(0.66)	79	1M	14B
1404/05/26	11,750	11,740	12,340	12,130	0.25	137	1M	15B
1404/05/25	12,340	11,970	12,360	12,100	(1.94)	123	2M	25B
1404/05/22	12,420	12,050	12,500	12,340	(0.64)	74	982K	12B
1404/05/21	12,470	12,390	12,520	12,420	0.16	98	787K	10B
1404/05/20	12,380	12,350	12,590	12,400	0.49	131	1M	13B
1404/05/19	12,330	12,330	12,610	12,340	0.65	95	568K	7B
1404/05/18	12,340	12,340	12,550	12,260	0.57	88	515K	6B
1404/05/15	12,150	12,150	12,320	12,190	0.33	74	667K	8B
1404/05/14	12,090	12,090	12,350	12,150	1.08	114	1M	13B
1404/05/13	12,000	12,000	12,310	12,020	0.42	94	552K	7B
1404/05/12	11,910	11,890	12,200	11,970	0.42	149	1M	16B
1404/05/11	11,930	11,680	12,070	11,920	(0.08)	139	2M	20B
1404/05/08	11,900	11,560	12,080	11,930	0.25	204	4M	48B
1404/05/07	11,910	11,560	12,160	11,900	(0.08)	214	4M	50B
1404/05/06	12,020	11,660	12,290	11,910	(0.92)	168	3M	38B
1404/05/05	11,980	11,800	12,300	12,020	0.33	177	2M	20B
1404/05/04	12,030	11,750	12,050	11,980	2.39	199	2M	26B
1404/05/01	11,550	11,460	11,780	11,700	2.27	268	4M	42B
1404/04/31	11,450	11,250	11,450	11,440	2.88	295	6M	64B
1404/04/30	11,120	11,120	11,120	11,120	2.96	99	4M	44B
1404/04/24	11,650	11,400	11,930	11,520	(1.96)	1,157	7M	79B
1404/04/23	11,820	11,640	12,290	11,750	(2.0)	195	4M	43B
1404/04/22	11,800	11,680	12,210	11,990	0.84	483	4M	46B
1404/04/21	11,870	11,870	12,100	11,890	(2.78)	661	2M	28B
1404/04/18	11,970	11,970	11,970	12,230	(0.81)	40	629K	8B
1404/04/17	12,150	12,150	12,870	12,330	(1.52)	101	1M	15B
1404/04/16	12,440	12,430	13,000	12,520	(2.26)	226	2M	24B
1404/04/11	12,810	12,810	12,810	12,810	(2.95)	290	10M	132B
1404/04/10	12,970	12,970	12,970	13,200	(1.27)	37	954K	12B
1404/04/09	13,140	13,140	13,140	13,370	(1.26)	35	955K	13B
1404/04/08	13,530	13,530	13,530	13,540	(2.87)	59	2M	30B
1404/04/07	13,830	13,830	13,830	13,940	(2.18)	48	2M	23B
1404/03/21	14,300	14,000	14,600	14,250	0.49	216	1M	21B
1404/03/20	14,220	14,000	14,440	14,180	0.93	202	2M	28B
1404/03/19	14,020	13,840	14,190	14,050	1.74	225	2M	35B
1404/03/18	13,640	13,450	14,010	13,810	1.40	244	2M	28B
1404/03/17	13,900	13,590	13,970	13,620	0.22	165	1M	16B
1404/03/13	13,560	13,160	13,960	13,590	0.22	262	3M	41B
1404/03/12	13,900	13,550	13,900	13,560	(2.87)	506	9M	119B
1404/03/11	14,030	13,620	14,440	13,960	(0.43)	260	3M	37B
1404/03/10	14,130	13,760	14,150	14,020	2.04	334	3M	36B
1404/03/07	13,210	13,210	13,990	13,740	1.10	650	10M	139B
1404/03/06	13,590	13,590	13,890	13,590	(3.0)	330	5M	64B
1404/03/05	13,690	13,690	13,690	14,010	(0.71)	43	533K	7B
1404/03/04	13,790	13,790	13,790	14,110	(0.7)	39	522K	7B
1404/03/03	13,920	13,920	13,920	14,210	(0.98)	63	755K	11B
1404/02/31	14,030	14,030	14,030	14,350	(0.76)	38	577K	8B
1404/02/30	14,140	14,140	14,140	14,460	(0.75)	38	562K	8B
1404/02/29	14,280	14,280	14,280	14,570	(1.02)	55	758K	11B
1404/02/28	15,090	14,400	15,090	14,720	(0.81)	159	1M	16B
1404/02/27	14,480	14,480	14,890	14,840	2.63	409	4M	55B
1404/02/24	14,180	14,060	14,480	14,460	2.84	509	8M	111B
1404/02/23	14,100	13,850	14,100	14,060	2.70	502	5M	67B
1404/02/22	13,690	13,690	13,690	13,690	2.93	247	3M	35B
1404/02/21	13,320	13,010	13,340	13,300	2.62	553	6M	83B
1404/02/20	12,980	12,810	12,980	12,960	2.78	532	7M	86B
1404/02/17	12,590	12,590	12,960	12,610	(2.78)	1,239	21M	268B
1404/02/16	12,960	12,960	13,260	12,970	(2.92)	260	6M	72B
1404/02/15	13,360	13,360	13,660	13,360	(2.98)	281	5M	65B
1404/02/14	13,640	13,640	13,640	13,770	(2.06)	92	2M	21B
1404/02/13	13,880	13,880	13,880	14,060	(1.68)	77	1M	18B
1404/02/10	14,290	14,290	15,120	14,300	(2.92)	1,169	35M	507B
1404/02/09	15,000	14,710	15,490	14,730	(2.84)	345	5M	68B
1404/02/08	15,760	14,880	15,760	15,160	(1.11)	306	2M	29B
1404/02/07	14,700	14,630	15,530	15,330	1.66	320	4M	66B
1404/02/06	15,090	14,860	15,090	15,080	2.86	278	7M	113B
1404/02/03	14,370	14,110	14,800	14,660	2.02	247	3M	43B
1404/02/02	14,400	14,050	14,820	14,370	(0.14)	179	1M	17B
1404/02/01	14,470	13,800	14,470	14,390	2.42	167	2M	33B
1404/01/31	13,430	13,430	14,060	14,050	2.86	186	3M	37B
1404/01/30	13,950	13,620	13,960	13,660	0.74	167	891K	12B
1404/01/27	13,460	13,360	13,930	13,560	0.07	178	915K	12B
1404/01/26	14,250	13,430	14,250	13,550	(2.1)	298	4M	49B
1404/01/25	14,080	13,820	14,080	13,840	1.24	212	1M	14B
1404/01/24	13,680	13,620	13,680	13,670	2.86	145	2M	30B
1404/01/23	13,610	13,310	13,610	13,290	0.53	123	470K	6B
1404/01/20	13,240	13,220	13,520	13,220	0.69	110	1M	13B
1404/01/19	13,090	13,000	13,210	13,130	2.34	151	2M	24B
1404/01/18	13,080	12,500	13,080	12,830	1.02	177	1M	16B
1404/01/17	12,540	12,540	12,900	12,700	1.36	155	1M	16B
1404/01/16	12,880	12,250	12,900	12,530	0.0	268	7M	92B
1404/01/10	12,210	12,190	12,540	12,530	2.87	218	4M	56B
1404/01/09	12,530	11,810	12,530	12,180	0.08	66	995K	12B
1403/12/25	21,400	20,600	21,500	21,150	0.91	357	3M	68B
1403/12/22	20,490	19,830	21,050	20,960	2.54	294	3M	55B
1403/12/21	20,490	20,000	20,510	20,440	2.61	379	4M	78B
1403/12/20	19,940	19,420	20,130	19,920	1.89	315	3M	57B
1403/12/19	19,900	19,390	19,930	19,550	0.88	170	2M	45B
1403/12/18	20,110	18,950	20,110	19,380	(0.77)	334	5M	100B
1403/12/15	19,610	18,900	19,740	19,530	1.88	389	3M	66B
1403/12/14	19,200	18,870	19,200	19,170	2.79	248	3M	60B
1403/12/13	18,110	18,110	18,650	18,650	2.98	144	2M	37B
1403/12/12	17,940	17,940	18,400	18,110	0.17	115	372K	7B
1403/12/11	18,390	17,450	18,470	18,080	0.78	184	1M	20B
1403/12/08	17,940	17,940	17,940	17,940	2.99	141	2M	29B
1403/12/07	16,650	16,650	17,420	17,420	2.96	168	2M	43B
1403/12/06	16,980	16,500	16,980	16,920	2.61	146	1M	20B
1403/12/05	16,290	16,290	16,800	16,490	1.04	157	1M	19B
1403/12/04	16,310	16,280	16,760	16,320	(2.74)	137	2M	32B
1403/12/01	16,440	16,440	16,780	16,780	(0.83)	87	589K	10B
1403/11/30	16,910	16,900	17,000	16,920	(2.87)	168	2M	34B
1403/11/29	17,000	16,980	17,550	17,420	(0.46)	122	236K	4B
1403/11/28	17,430	17,430	17,570	17,500	(2.56)	120	1M	20B
1403/11/27	17,570	17,570	17,570	17,960	(0.83)	30	357K	6B
1403/11/23	18,120	18,110	18,650	18,110	(2.95)	170	3M	61B
1403/11/21	18,840	18,520	19,400	18,660	(2.25)	192	1M	19B
1403/11/17	19,750	18,860	19,750	19,090	(1.8)	524	2M	31B
1403/11/16	19,400	18,880	19,660	19,440	0.21	197	749K	15B
1403/11/15	19,150	18,860	20,020	19,400	(0.21)	388	3M	60B
1403/11/14	18,920	18,920	19,470	19,440	2.80	335	2M	48B
1403/11/13	19,390	18,720	19,400	18,910	0.32	246	2M	29B
1403/11/10	18,410	18,410	18,930	18,850	2.56	311	2M	43B
1403/11/08	18,280	18,230	18,640	18,380	0.60	320	7M	123B
1403/11/07	18,350	18,080	18,650	18,270	0.0	121	1M	22B
1403/11/06	18,270	18,040	18,280	18,270	2.93	345	5M	84B
1403/11/03	17,750	17,750	17,750	17,750	2.96	80	1M	23B
1403/11/02	16,870	16,870	17,490	17,240	0.17	296	2M	30B
1403/11/01	17,570	16,800	17,580	17,210	(0.52)	176	880K	15B
1403/10/30	17,040	17,040	17,740	17,300	(0.4)	183	956K	17B
1403/10/29	17,300	17,200	17,650	17,370	(2.03)	201	1M	24B
1403/10/26	18,100	17,480	18,100	17,730	(1.61)	282	3M	54B
1403/10/24	17,990	17,990	18,600	18,020	(2.8)	347	3M	46B
1403/10/23	18,550	18,530	18,550	18,540	(2.93)	1,072	2M	28B
1403/10/22	19,430	18,980	19,690	19,100	(2.35)	214	2M	35B
1403/10/19	19,580	19,230	19,920	19,560	(0.05)	292	2M	42B
1403/10/18	19,680	19,260	19,980	19,570	0.88	335	3M	58B
1403/10/17	19,380	18,970	19,500	19,400	2.43	286	2M	48B
1403/10/16	19,140	18,610	19,470	18,940	(0.99)	310	2M	41B
1403/10/15	19,190	18,770	19,190	19,130	2.63	327	3M	57B
1403/10/12	18,160	18,160	18,680	18,640	2.76	460	4M	76B
1403/10/11	18,070	17,940	18,530	18,140	0.06	323	2M	38B
1403/10/10	18,300	17,880	18,380	18,130	(0.87)	589	4M	72B
1403/10/09	18,860	18,130	19,200	18,290	(2.14)	434	3M	60B
1403/10/08	18,790	18,060	18,910	18,690	1.80	455	4M	74B
1403/10/05	18,500	17,520	18,600	18,360	1.66	601	8M	143B
1403/10/04	18,000	17,790	18,150	18,060	2.44	460	8M	136B
1403/10/03	17,630	17,460	17,630	17,630	2.98	419	11M	200B
1403/10/02	17,120	17,120	17,120	17,120	2.95	157	2M	40B
1403/10/01	16,300	16,160	16,640	16,630	2.91	184	3M	45B
1403/09/28	15,420	15,340	16,280	16,160	2.21	423	3M	56B
1403/09/27	15,700	15,370	16,270	15,810	(0.19)	222	2M	34B
1403/09/26	16,130	15,570	16,300	15,840	(1.31)	406	5M	77B
1403/09/25	15,860	15,750	16,180	16,050	2.16	284	2M	39B
1403/09/24	15,710	15,430	15,710	15,710	2.95	232	4M	62B
1403/09/21	14,950	14,830	15,370	15,260	2.21	295	4M	54B
1403/09/20	14,610	14,590	15,020	14,930	2.33	252	4M	55B
1403/09/19	14,350	14,220	14,660	14,590	2.46	255	2M	32B
1403/09/18	14,400	14,060	14,490	14,240	(1.73)	738	3M	43B
1403/09/17	14,890	14,450	15,300	14,490	(2.69)	197	3M	43B
1403/09/14	15,130	14,640	15,190	14,890	0.07	180	9M	131B
1403/09/13	15,160	14,470	15,330	14,880	(0.07)	365	7M	103B
1403/09/12	14,740	14,630	14,900	14,890	2.90	292	3M	38B
1403/09/11	14,390	13,970	14,780	14,470	0.56	150	3M	38B
1403/09/10	15,090	14,280	15,140	14,390	(2.24)	396	9M	123B
1403/09/07	14,400	14,400	14,750	14,720	2.72	202	3M	50B
1403/09/06	14,640	13,860	14,670	14,330	0.35	421	10M	148B
1403/09/05	14,280	14,070	14,280	14,280	2.96	355	9M	127B
1403/09/04	13,860	13,660	13,870	13,870	2.97	223	5M	64B
1403/09/03	13,470	13,470	13,470	13,470	2.98	103	2M	24B
1403/08/30	12,940	12,760	13,320	13,080	1.08	406	7M	87B
1403/08/29	13,060	12,610	13,250	12,940	(0.46)	224	3M	36B
1403/08/28	12,850	12,770	13,230	13,000	1.17	405	6M	78B
1403/08/27	13,050	12,520	13,050	12,850	1.42	296	5M	65B
1403/08/26	12,500	12,420	12,690	12,670	2.76	159	3M	34B
1403/08/23	12,040	12,040	12,490	12,330	1.31	193	2M	23B
1403/08/22	12,190	11,940	12,500	12,170	(0.16)	306	3M	42B
1403/08/21	12,330	11,840	12,330	12,190	1.75	368	3M	40B
1403/08/20	11,750	11,750	11,980	11,980	2.92	128	2M	25B
1403/08/19	11,140	11,140	11,640	11,640	2.92	173	3M	32B
1403/08/16	11,410	10,890	11,550	11,310	0.80	207	2M	27B
1403/08/15	10,900	10,900	11,360	11,220	1.72	126	1M	13B
1403/08/14	10,850	10,850	11,260	11,030	(1.34)	1,346	2M	26B
1403/08/13	10,860	10,860	10,860	11,180	(0.09)	17	34K	370M
1403/08/12	11,230	11,000	11,350	11,190	0.0	151	2M	18B
1403/08/09	10,910	10,840	11,230	11,190	2.57	273	3M	39B
1403/08/08	11,400	10,790	11,400	10,910	(1.89)	916	5M	55B
1403/08/07	10,950	10,950	11,140	11,120	2.77	154	3M	28B
1403/08/06	10,820	10,820	10,820	10,820	2.95	57	2M	17B
1403/08/05	10,290	10,290	10,600	10,510	2.04	115	1M	11B
1403/08/02	10,300	10,300	10,300	10,300	(2.92)	60	2M	17B
1403/08/01	10,610	10,610	10,620	10,610	(2.93)	108	3M	33B
1403/07/30	10,750	10,750	10,750	10,930	(1.35)	59	586K	6B
1403/07/29	11,010	11,010	11,010	11,080	(2.38)	88	1M	11B
1403/07/28	11,980	11,330	11,980	11,350	(2.83)	188	2M	23B
1403/07/25	11,550	11,460	11,750	11,680	2.37	303	3M	34B
1403/07/24	11,210	11,200	11,580	11,410	0.71	233	3M	31B
1403/07/23	11,460	11,140	11,620	11,330	(1.05)	485	2M	18B
1403/07/22	11,350	11,340	11,450	11,450	2.97	337	5M	57B
1403/07/21	11,100	11,040	11,120	11,120	2.96	153	2M	24B
1403/07/18	10,620	10,610	10,800	10,800	0.93	99	2M	23B
1403/07/17	10,690	10,690	10,800	10,700	(0.83)	171	2M	20B
1403/07/16	10,790	10,790	10,910	10,790	(0.92)	795	8M	85B
1403/07/15	10,860	10,860	10,860	10,890	(0.64)	43	979K	11B
1403/07/14	10,910	10,910	10,910	10,960	(0.54)	31	693K	8B
1403/07/11	10,910	10,910	10,910	11,020	0.0	6	45K	489M
1403/07/10	11,020	11,020	11,170	11,020	(0.99)	98	2M	24B
1403/07/09	11,150	11,130	11,300	11,130	(0.98)	260	7M	82B
1403/07/08	11,240	11,240	11,240	11,240	(0.97)	189	3M	36B
1403/07/07	11,250	11,250	11,250	11,350	(0.09)	7	81K	912M
1403/07/04	11,110	11,100	11,540	11,360	0.62	413	5M	58B
1403/07/03	11,060	11,060	11,390	11,290	2.08	390	6M	64B
1403/07/02	10,850	10,830	11,140	11,060	2.22	153	2M	17B
1403/07/01	10,890	10,620	11,080	10,820	0.19	163	966K	10B
1403/06/28	10,430	10,430	10,890	10,800	2.08	367	5M	53B
1403/06/27	10,850	10,450	10,850	10,580	(0.66)	590	7M	71B
1403/06/26	11,010	10,510	11,020	10,650	(1.66)	267	1M	13B
1403/06/25	10,900	10,800	11,000	10,830	(2.7)	161	2M	18B
1403/06/24	11,290	10,780	11,350	11,130	1.00	372	3M	31B
1403/06/21	10,540	10,540	11,110	11,020	2.13	225	2M	26B
1403/06/20	10,710	10,660	11,270	10,790	(1.73)	301	3M	28B
1403/06/19	10,840	10,560	11,070	10,980	2.14	480	8M	86B
1403/06/18	11,070	10,690	11,160	10,750	(2.45)	354	5M	52B
1403/06/17	10,640	10,640	11,050	11,020	2.70	532	8M	93B
1403/06/13	10,690	10,450	10,840	10,730	0.94	1,000	13M	144B
1403/06/11	10,630	10,630	10,630	10,630	1.92	318	15M	155B
1403/06/10	10,480	10,480	10,480	10,430	1.46	57	1M	11B
1403/06/07	10,410	10,410	10,410	10,280	0.69	47	526K	5B
1403/06/06	10,240	10,240	10,240	10,210	1.69	67	1M	13B
1403/06/05	10,040	10,040	10,040	10,040	1.93	59	2M	21B
1403/06/03	10,010	10,010	10,010	9,850	0.31	44	242K	2B
1403/05/31	9,880	9,880	9,880	9,820	1.34	45	1M	11B
1403/05/30	9,780	9,780	9,780	9,690	1.04	42	852K	8B
1403/05/29	9,730	9,730	9,730	9,590	0.52	36	386K	4B
1403/05/28	9,630	9,630	9,630	9,540	0.95	30	770K	7B
1403/05/27	9,610	9,610	9,610	9,450	0.21	27	146K	1B
1403/05/24	9,500	9,500	9,500	9,430	0.21	44	349K	3B
1403/05/23	9,340	9,340	9,520	9,410	(0.21)	214	2M	17B
1403/05/22	9,430	9,350	9,430	9,430	0.96	173	4M	41B
1403/05/21	9,410	9,410	9,410	9,340	0.21	34	386K	4B
1403/05/20	9,400	9,400	9,400	9,320	0.11	48	181K	2B
1403/05/16	9,310	9,280	9,310	9,310	0.98	202	5M	49B
1403/05/15	9,230	9,230	9,230	9,220	0.88	62	1M	14B
1403/05/14	9,030	9,010	9,160	9,140	0.77	203	2M	19B
1403/05/13	9,220	8,950	9,450	9,070	(4.73)	2,312	5M	41B
1403/05/10	9,720	9,460	9,970	9,520	(5.37)	3,009	12M	111B
1403/05/09	10,070	9,870	10,300	10,060	(1.08)	269	2M	24B
1403/05/08	10,150	10,010	10,460	10,170	(1.74)	579	7M	67B
1403/05/06	10,410	10,060	10,590	10,350	2.07	619	7M	73B
1403/05/03	10,110	9,820	10,500	10,140	0.30	1,077	16M	160B
1403/05/02	10,120	9,660	10,120	10,110	5.86	390	12M	118B
1403/05/01	9,550	9,360	9,550	9,550	5.99	532	16M	156B
1403/04/31	9,010	9,010	9,010	9,010	6.00	88	1M	10B
1403/04/30	8,870	8,310	8,870	8,500	(1.62)	145	780K	7B
1403/04/27	8,590	8,590	8,760	8,640	0.58	92	698K	6B
1403/04/24	8,790	8,480	8,790	8,590	2.87	64	444K	4B
1403/04/23	8,950	8,240	8,950	8,350	(2.34)	111	811K	7B
1403/04/20	8,400	8,400	8,690	8,550	(2.06)	61	262K	2B
1403/04/19	8,650	8,560	9,040	8,730	(3.54)	172	927K	8B
1403/04/18	9,190	8,900	9,280	9,050	(3.62)	130	772K	7B
1403/04/17	9,640	9,100	9,640	9,390	3.19	330	3M	29B
1403/04/16	9,100	9,100	9,100	9,100	5.94	33	324K	3B
1403/04/13	8,450	8,180	8,910	8,590	1.78	286	2M	16B
1403/04/12	8,080	8,080	8,450	8,440	5.76	241	4M	37B
1403/04/11	7,490	7,490	8,300	7,980	0.63	222	1M	10B
1403/04/10	8,290	7,620	8,290	7,930	0.25	328	3M	25B
1403/04/09	7,910	7,910	7,910	7,910	5.89	41	368K	3B
1403/04/06	7,470	7,470	7,470	7,470	1.91	31	186K	1B
1403/03/30	8,380	8,270	8,390	8,380	1.82	43	266K	2B
1403/03/29	8,290	8,170	8,340	8,230	0.49	905	1M	12B
1403/03/27	8,190	8,160	8,370	8,190	(1.56)	367	2M	20B
1403/03/26	8,490	8,270	8,490	8,320	(1.3)	392	1M	9B
1403/03/23	8,570	8,390	8,570	8,430	(1.52)	465	1M	9B
1403/03/22	8,670	8,460	8,670	8,560	0.47	191	526K	4B
1403/03/21	8,550	8,400	8,560	8,520	1.43	173	2M	16B
1403/03/20	8,320	8,320	8,630	8,400	(0.94)	204	1M	11B
1403/03/19	8,530	8,480	8,590	8,480	(1.97)	98	2M	18B
1403/03/16	8,650	8,650	8,700	8,650	(1.93)	83	674K	6B
1403/03/13	8,990	8,720	8,990	8,820	(0.23)	106	565K	5B
1403/03/12	8,840	8,840	8,840	8,840	1.96	132	3M	27B
1403/03/09	8,670	8,670	8,670	8,670	2.00	22	222K	2B
1403/03/08	8,500	8,500	8,500	8,500	1.92	26	183K	2B
1403/03/07	8,330	8,330	8,450	8,340	(1.88)	143	2M	15B
1403/03/06	8,570	8,490	8,570	8,500	(1.85)	37	264K	2B
1403/03/05	8,750	8,580	8,800	8,660	(1.03)	154	2M	17B
1403/03/01	8,620	8,620	8,840	8,750	0.46	83	451K	4B
1403/02/30	9,000	8,700	9,000	8,710	(4.81)	175	2M	13B
1403/02/29	9,170	9,010	9,420	9,150	0.33	107	808K	7B
1403/02/26	9,020	9,020	9,300	9,120	(0.11)	124	690K	6B
1403/02/25	9,200	8,950	9,230	9,130	1.67	120	556K	5B
1403/02/24	9,250	8,820	9,350	8,980	(2.92)	176	868K	8B
1403/02/23	9,920	9,100	9,920	9,250	(3.34)	300	2M	15B
1403/02/22	10,050	9,420	10,050	9,570	(3.33)	173	458K	4B
1403/02/19	9,750	9,720	10,090	9,900	(0.4)	180	746K	7B
1403/02/18	9,860	9,750	10,070	9,940	0.20	169	666K	7B
1403/02/17	9,860	9,850	10,170	9,920	(0.9)	150	420K	4B
1403/02/16	9,830	9,820	10,200	10,010	0.91	234	996K	10B
1403/02/12	9,720	9,720	10,050	9,920	0.0	76	239K	2B
1403/02/11	9,960	9,600	10,100	9,920	(0.7)	215	1M	12B
1403/02/10	9,870	9,870	10,240	9,990	(0.3)	205	870K	9B
1403/02/09	9,800	9,750	10,130	10,020	0.50	220	1M	11B
1403/02/08	10,180	9,700	10,530	9,970	(2.06)	555	4M	39B
1403/02/05	10,270	10,050	10,270	10,180	0.89	136	757K	8B
1403/02/04	9,960	9,950	10,260	10,090	0.40	229	1M	11B
1403/02/03	9,450	9,450	10,200	10,050	1.82	329	3M	29B
1403/02/02	9,850	9,590	9,900	9,870	4.67	353	4M	35B
1403/02/01	9,370	9,130	9,470	9,430	4.55	120	2M	15B
1403/01/29	9,000	8,920	9,100	9,020	0.11	189	1M	10B
1403/01/28	9,140	8,980	9,140	9,010	(0.66)	195	2M	19B
1403/01/27	9,000	8,970	9,120	9,070	0.44	124	1M	12B
1403/01/26	9,030	9,030	9,030	9,030	(0.99)	69	618K	6B
1403/01/25	9,440	9,110	9,440	9,120	(4.8)	361	5M	46B
1403/01/21	9,320	9,320	9,870	9,580	0.95	352	3M	25B
1403/01/20	9,550	9,100	9,860	9,490	0.0	347	3M	27B
1403/01/19	9,150	9,150	9,680	9,490	(0.11)	270	2M	20B
1403/01/18	9,870	9,360	10,000	9,500	(3.55)	498	4M	42B
1403/01/15	10,260	9,710	10,260	9,850	(1.2)	460	2M	22B
1403/01/14	10,000	9,800	10,190	9,970	(2.06)	367	2M	24B
1403/01/11	10,070	10,070	10,320	10,180	(1.83)	334	1M	15B
1403/01/08	10,070	10,070	10,530	10,370	0.78	374	2M	18B
1403/01/07	10,280	10,160	10,470	10,290	(0.96)	276	1M	15B
1403/01/06	10,640	10,200	10,690	10,390	(0.86)	503	4M	38B
1403/01/05	10,600	10,270	10,710	10,480	1.65	482	3M	30B
1402/12/28	10,200	10,090	10,640	10,310	1.28	507	3M	28B
1402/12/27	10,070	10,050	10,430	10,180	0.10	475	2M	20B
1402/12/26	10,160	9,950	10,390	10,170	2.21	362	2M	20B
1402/12/23	9,600	9,500	10,190	9,950	2.47	957	7M	72B
1402/12/22	9,750	9,570	9,930	9,710	(1.12)	524	3M	27B
1402/12/21	9,990	9,530	10,170	9,820	(0.41)	1,053	7M	65B
1402/12/20	10,110	9,830	10,320	9,860	(4.64)	660	5M	50B
1402/12/16	10,400	10,160	10,460	10,340	0.88	495	2M	24B
1402/12/15	10,200	10,050	10,400	10,250	1.79	338	3M	29B
1402/12/14	10,400	10,030	10,400	10,070	(4.55)	989	11M	113B
1402/12/13	10,790	10,150	10,820	10,550	0.76	939	7M	70B
1402/12/12	10,810	10,420	10,900	10,470	(4.47)	1,284	12M	126B
1402/12/09	11,100	10,750	11,290	10,960	(1.97)	638	3M	38B
1402/12/08	11,040	11,010	11,370	11,180	1.27	697	4M	45B
1402/12/07	11,100	10,840	11,300	11,040	1.10	789	4M	40B
1402/12/05	10,960	10,580	11,350	10,920	0.18	760	4M	44B
1402/12/02	10,600	10,300	10,950	10,900	4.51	1,120	15M	167B
1402/12/01	10,920	10,270	10,940	10,430	(2.89)	649	2M	26B
1402/11/30	10,680	10,500	11,020	10,740	(1.01)	341	2M	21B
1402/11/29	11,370	10,600	11,370	10,850	(2.69)	902	4M	45B
1402/11/28	11,580	11,090	11,600	11,150	(4.46)	1,408	15M	164B
1402/11/25	11,670	11,310	11,970	11,670	1.39	1,731	9M	104B
1402/11/24	11,260	11,030	11,780	11,510	0.79	1,746	9M	99B
1402/11/23	11,900	11,030	11,900	11,420	(1.64)	2,082	12M	139B
1402/11/21	11,590	11,450	11,620	11,610	4.88	1,901	20M	233B
1402/11/18	10,690	10,360	11,220	11,070	3.55	1,082	13M	144B
1402/11/17	10,550	10,440	10,960	10,690	0.38	967	8M	90B
1402/11/16	10,100	9,950	10,770	10,650	3.80	1,769	16M	167B
1402/11/15	10,270	9,980	10,470	10,260	2.81	1,643	13M	132B
1402/11/14	9,680	9,590	10,000	9,980	4.72	430	5M	46B
1402/11/11	9,020	8,940	9,610	9,530	4.04	435	6M	55B
1402/11/10	9,350	9,040	9,350	9,160	(2.86)	473	3M	28B
1402/11/09	9,410	9,370	9,530	9,430	(1.05)	263	2M	16B
1402/11/08	9,450	9,400	9,670	9,530	(1.14)	458	3M	29B
1402/11/07	9,530	9,380	9,780	9,640	2.01	597	5M	44B
1402/11/04	9,220	9,200	9,530	9,450	4.07	653	5M	51B
1402/11/03	9,260	8,840	9,340	9,080	(1.84)	469	4M	33B
1402/11/02	9,370	9,020	9,440	9,250	0.54	586	4M	38B
1402/11/01	8,800	8,670	9,300	9,200	3.84	878	9M	82B
1402/10/30	9,080	8,670	9,170	8,860	(2.85)	1,023	4M	34B
1402/10/27	9,290	9,050	9,290	9,120	(0.76)	257	1M	11B
1402/10/26	9,170	9,130	9,330	9,190	(1.5)	311	1M	12B
1402/10/25	9,300	9,230	9,430	9,330	(0.74)	380	2M	16B
1402/10/24	9,300	9,300	9,540	9,400	(0.84)	573	3M	24B
1402/10/23	9,330	9,310	9,580	9,480	1.83	633	4M	42B
1402/10/20	9,140	9,140	9,460	9,310	1.42	508	4M	38B
1402/10/19	9,030	9,030	9,320	9,180	0.88	221	1M	10B
1402/10/18	9,040	9,030	9,230	9,100	(0.87)	286	2M	16B
1402/10/17	9,200	9,090	9,350	9,180	0.11	311	2M	18B
1402/10/16	9,050	9,040	9,360	9,170	0.44	410	2M	22B
1402/10/13	9,000	8,960	9,270	9,130	0.22	385	2M	21B
1402/10/12	9,120	8,990	9,240	9,110	0.33	442	2M	17B
1402/10/11	9,280	8,990	9,280	9,080	(2.78)	684	7M	65B
1402/10/10	9,320	9,130	9,530	9,340	(0.74)	1,317	9M	82B
1402/10/09	8,930	8,930	9,420	9,410	4.79	603	11M	103B
1402/10/06	9,010	8,780	9,180	8,980	(0.33)	454	2M	22B
1402/10/05	9,140	8,900	9,280	9,010	(2.7)	500	3M	29B
1402/10/04	9,300	9,110	9,430	9,260	(1.7)	441	3M	27B
1402/10/03	9,330	9,300	9,550	9,420	0.32	358	3M	26B
1402/10/02	9,410	9,300	9,540	9,390	(1.37)	355	3M	25B
1402/09/29	9,500	9,340	9,720	9,520	(1.65)	638	4M	39B
1402/09/28	9,610	9,440	9,840	9,680	0.21	317	2M	17B
1402/09/27	9,570	9,570	9,750	9,660	2.66	262	2M	15B
1402/09/25	9,400	9,230	9,520	9,410	1.95	304	2M	19B
1402/09/22	9,300	9,180	9,420	9,230	0.44	233	859K	8B
1402/09/21	9,270	9,030	9,450	9,190	(0.11)	341	1M	13B
1402/09/20	9,360	9,080	9,460	9,200	(0.54)	357	2M	20B
1402/09/19	9,140	9,140	9,480	9,250	(0.22)	372	2M	19B
1402/09/18	9,460	9,150	9,560	9,270	(2.83)	353	2M	20B
1402/09/15	9,560	9,450	9,710	9,540	(3.05)	404	3M	25B
1402/09/14	9,900	9,660	9,960	9,840	0.20	400	1M	14B
1402/09/13	9,790	9,350	10,000	9,820	3.04	954	6M	63B
1402/09/12	9,360	9,340	9,680	9,530	0.74	283	2M	24B
1402/09/11	9,580	9,350	9,610	9,460	(0.53)	402	2M	18B
1402/09/08	9,420	9,300	9,740	9,510	0.21	359	2M	19B
1402/09/07	9,660	9,360	9,730	9,490	(0.94)	510	2M	20B
1402/09/06	9,460	9,340	9,680	9,580	3.90	1,220	13M	129B
1402/09/05	8,990	8,890	9,260	9,220	4.54	364	7M	64B
1402/09/04	8,830	8,600	9,080	8,820	(0.11)	139	724K	6B
1402/09/01	8,690	8,690	8,970	8,830	0.57	163	1M	11B
1402/08/30	8,720	8,610	8,920	8,780	(0.23)	176	765K	7B
1402/08/29	8,780	8,650	8,880	8,800	(0.34)	104	562K	5B
1402/08/28	8,900	8,700	8,930	8,830	(0.34)	121	725K	6B
1402/08/27	8,680	8,680	8,900	8,860	(0.11)	78	436K	4B
1402/08/24	9,050	8,710	9,050	8,870	(0.34)	137	794K	7B
1402/08/23	8,910	8,750	9,030	8,900	(0.22)	108	555K	5B
1402/08/22	9,050	8,840	9,050	8,920	0.0	86	294K	3B
1402/08/21	9,200	8,750	9,200	8,920	(0.34)	143	663K	6B
1402/08/20	8,880	8,800	9,080	8,950	(0.56)	150	854K	8B
1402/08/17	8,830	8,830	9,120	9,000	0.0	203	1M	12B
1402/08/16	8,590	8,590	9,160	9,000	2.39	311	2M	21B
1402/08/15	8,740	8,690	8,950	8,790	1.15	167	2M	15B
1402/08/14	8,820	8,660	8,830	8,690	0.70	208	2M	15B
1402/08/13	8,530	8,430	8,800	8,630	2.86	288	3M	22B
1402/08/10	8,470	8,200	8,470	8,390	(1.99)	134	1M	8B
1402/08/09	8,610	8,420	8,750	8,560	(0.23)	161	1M	10B
1402/08/08	8,500	8,500	8,740	8,580	0.94	211	2M	13B
1402/08/07	8,640	8,180	8,670	8,500	(0.58)	150	1M	10B
1402/08/06	8,600	8,540	8,690	8,550	(4.79)	245	3M	26B
1402/08/03	8,920	8,820	9,110	8,980	(0.66)	143	1M	9B
1402/08/02	9,050	8,840	9,290	9,040	(1.53)	175	1M	9B
1402/08/01	9,120	9,040	9,370	9,180	0.11	170	670K	6B
1402/07/30	9,270	9,060	9,570	9,170	(1.82)	323	1M	12B
1402/07/29	9,350	9,080	9,530	9,340	(1.16)	781	1M	12B
1402/07/26	9,780	9,270	9,780	9,450	(1.05)	347	861K	8B
1402/07/25	9,820	9,470	9,820	9,550	0.0	237	659K	6B
1402/07/24	9,290	9,210	9,610	9,550	4.26	258	2M	23B
1402/07/23	9,390	8,980	9,390	9,160	(2.24)	243	1M	10B
1402/07/22	9,500	9,130	9,500	9,370	(0.21)	133	284K	3B
1402/07/19	9,510	9,410	9,710	9,390	0.75	157	499K	5B
1402/07/18	9,340	9,190	9,500	9,320	0.22	163	1M	12B
1402/07/17	9,300	9,170	9,390	9,300	0.22	98	841K	8B
1402/07/16	9,660	9,110	9,660	9,280	(3.13)	270	1M	13B
1402/07/15	9,800	9,460	9,950	9,580	(2.34)	226	1M	13B
1402/07/12	9,930	9,660	10,030	9,810	0.10	149	678K	7B
1402/07/10	9,520	9,520	9,960	9,800	0.31	151	546K	5B
1402/07/09	9,900	9,610	10,000	9,770	(3.36)	373	2M	16B
1402/07/08	10,010	9,920	10,250	10,110	(0.69)	202	591K	6B
1402/07/05	10,050	10,030	10,320	10,180	(0.1)	119	339K	3B
1402/07/04	10,070	10,060	10,260	10,190	(0.1)	118	381K	4B
1402/07/03	10,180	10,000	10,360	10,200	0.10	192	681K	7B
1402/07/01	10,180	10,130	10,360	10,190	0.30	150	1M	11B
1402/06/29	10,180	10,080	10,290	10,160	(1.93)	345	2M	17B
1402/06/28	10,560	10,290	10,600	10,360	0.29	139	631K	7B
1402/06/27	10,100	10,100	10,570	10,330	0.10	165	607K	6B
1402/06/26	10,280	10,180	10,450	10,320	0.0	170	752K	8B
1402/06/22	10,450	10,170	10,470	10,320	0.10	95	656K	7B
1402/06/21	10,250	10,200	10,450	10,310	0.39	146	706K	7B
1402/06/20	10,180	10,160	10,380	10,270	(0.1)	129	420K	4B
1402/06/19	10,640	10,120	10,640	10,280	(3.47)	370	2M	18B
1402/06/18	10,770	10,420	10,870	10,650	(0.93)	334	1M	12B
1402/06/14	10,840	10,550	10,900	10,750	2.67	262	1M	16B
1402/06/13	10,270	10,200	10,600	10,470	3.66	257	3M	32B
1402/06/12	10,010	10,010	10,300	10,100	0.30	130	470K	5B
1402/06/11	10,110	9,940	10,260	10,070	(0.4)	172	860K	9B
1402/06/08	10,070	10,000	10,180	10,110	(0.2)	231	1M	12B
1402/06/07	10,100	10,000	10,390	10,130	0.90	218	1M	11B
1402/06/06	10,020	9,990	10,210	10,040	0.80	202	919K	9B
1402/06/05	10,100	9,830	10,210	9,960	2.26	204	1M	11B
1402/06/04	9,740	9,550	10,000	9,740	0.93	295	1M	14B
1402/06/01	9,310	9,310	9,760	9,650	(0.1)	112	286K	3B
1402/05/31	9,800	9,460	9,800	9,660	(0.41)	150	564K	5B
1402/05/30	9,560	9,560	9,900	9,700	0.41	263	806K	8B
1402/05/29	9,680	9,460	9,810	9,660	(0.51)	201	709K	7B
1402/05/28	9,760	9,500	9,760	9,710	(2.8)	227	1M	10B
1402/05/25	10,100	9,710	10,100	9,990	(0.89)	262	619K	6B
1402/05/24	10,000	9,910	10,280	10,080	(0.98)	175	917K	9B
1402/05/23	10,070	10,050	10,380	10,180	0.0	177	892K	9B
1402/05/22	10,070	10,050	10,260	10,180	(0.1)	144	892K	9B
1402/05/21	10,310	10,090	10,360	10,190	(2.3)	309	1M	14B
1402/05/18	10,380	10,340	10,580	10,430	(0.19)	128	562K	6B
1402/05/17	10,460	10,310	10,650	10,450	0.10	257	1M	15B
1402/05/16	10,380	10,380	10,600	10,440	0.58	243	716K	8B
1402/05/15	10,590	10,300	10,590	10,380	0.0	177	408K	4B
1402/05/14	10,400	10,260	10,550	10,380	0.87	312	2M	18B
1402/05/10	10,390	10,190	10,570	10,290	0.78	330	2M	17B
1402/05/09	10,430	10,140	10,440	10,210	0.20	189	950K	10B
1402/05/08	10,890	10,170	10,890	10,190	(4.77)	281	3M	27B
1402/05/07	10,960	10,550	11,160	10,700	(2.19)	401	2M	18B
1402/05/04	10,650	10,650	11,200	10,940	(0.73)	193	1M	13B
1402/05/03	11,590	10,650	11,590	11,020	(0.99)	250	859K	9B
1402/05/02	10,510	10,510	11,380	11,130	2.58	354	2M	18B
1402/05/01	10,300	10,300	11,320	10,850	0.46	208	490K	5B
1402/04/31	11,340	10,790	11,340	10,800	(4.85)	139	499K	5B
1402/04/28	11,300	10,940	11,540	11,350	1.25	314	2M	18B
1402/04/27	11,080	11,010	11,650	11,210	0.99	400	1M	15B
1402/04/26	11,700	11,070	11,700	11,100	(4.72)	136	1M	13B
1402/04/25	11,100	11,100	11,850	11,650	3.19	645	3M	34B
1402/04/24	10,820	10,820	11,360	11,290	4.34	333	2M	26B
1402/04/21	11,110	10,790	11,150	10,820	(4.67)	323	2M	18B
1402/04/20	11,600	11,230	11,880	11,350	(3.98)	274	948K	11B
1402/04/19	11,960	11,680	12,200	11,820	(2.39)	474	1M	13B
1402/04/18	12,010	11,970	12,260	12,110	(2.18)	445	722K	9B
1402/04/17	12,360	11,970	12,770	12,380	(1.04)	278	1M	14B
1402/04/14	12,230	12,230	12,880	12,510	0.89	162	463K	6B
1402/04/13	12,100	12,100	12,650	12,400	(0.08)	291	1M	17B
1402/04/12	11,800	11,800	12,870	12,410	1.06	301	2M	20B
1402/04/11	11,690	11,690	12,450	12,280	3.54	288	1M	15B
1402/04/10	12,010	11,690	12,150	11,860	2.07	209	652K	8B
1402/04/07	11,700	11,300	11,890	11,620	(1.86)	208	700K	8B
1402/04/04	12,890	12,310	13,090	12,640	(1.94)	655	3M	39B
1402/04/03	12,680	12,680	13,250	12,890	(1.75)	268	1M	14B
1402/03/31	13,320	12,810	13,480	13,120	(1.28)	360	1M	16B
1402/03/30	13,600	13,190	13,600	13,290	(1.85)	232	1M	14B
1402/03/29	13,220	13,220	13,800	13,540	(0.81)	307	1M	20B
1402/03/28	13,610	13,380	14,040	13,650	(3.05)	407	2M	30B
1402/03/27	13,670	13,600	14,220	14,080	3.91	719	7M	96B
1402/03/24	13,050	12,710	13,650	13,550	4.23	585	4M	61B
1402/03/23	12,900	12,440	13,100	13,000	4.17	579	4M	46B
1402/03/22	13,300	12,370	13,300	12,480	(4.15)	522	4M	55B
1402/03/21	12,780	12,670	13,200	13,020	(0.38)	484	2M	23B
1402/03/20	13,070	13,070	13,100	13,070	(4.95)	158	2M	20B
1402/03/17	13,990	13,500	13,990	13,750	3.07	947	5M	69B
1402/03/16	13,120	13,120	13,350	13,340	4.87	468	4M	57B
1402/03/13	12,260	12,000	12,860	12,720	3.84	369	2M	30B
1402/03/10	12,990	12,170	12,990	12,250	(4.37)	559	3M	39B
1402/03/09	12,790	12,560	13,330	12,810	0.16	431	2M	28B
1402/03/08	12,500	12,500	13,200	12,790	(1.99)	662	3M	37B
1402/03/07	13,370	13,020	13,490	13,050	(4.74)	234	1M	16B
1402/03/06	13,870	13,510	14,060	13,700	(3.66)	462	3M	37B
1402/03/03	14,100	14,040	14,440	14,220	0.14	418	3M	38B
1402/03/02	14,340	13,880	14,410	14,200	0.21	393	2M	26B
1402/03/01	13,630	13,630	14,600	14,170	1.80	421	2M	27B
1402/02/31	13,600	13,600	14,250	13,920	0.29	384	2M	22B
1402/02/30	14,830	13,730	14,830	13,880	(3.94)	687	5M	68B
1402/02/27	14,000	14,000	14,650	14,450	(0.69)	1,185	6M	93B
1402/02/25	14,580	13,560	14,630	14,550	4.38	851	12M	177B
1402/02/24	13,500	13,110	14,240	13,940	2.73	805	6M	78B
1402/02/23	13,570	13,570	13,710	13,570	(4.97)	581	12M	168B
1402/02/20	14,500	13,820	15,260	14,280	(1.79)	672	6M	92B
1402/02/19	14,340	14,340	15,090	14,540	(3.64)	813	6M	85B
1402/02/18	15,090	15,090	15,090	15,090	(4.97)	93	622K	9B
1402/02/17	16,780	15,840	16,780	15,880	(4.74)	426	3M	53B
1402/02/16	16,680	16,300	16,690	16,670	4.84	1,567	23M	384B
1402/02/13	15,800	15,500	16,020	15,900	4.19	1,456	17M	271B
1402/02/12	15,030	15,020	15,270	15,260	4.88	474	8M	126B
1402/02/11	14,410	14,100	15,040	14,550	1.11	1,737	12M	179B
1402/02/10	14,800	14,080	14,990	14,390	(1.03)	1,572	8M	120B
1402/02/09	14,490	14,220	14,570	14,540	4.76	1,480	21M	304B
1402/02/06	13,240	13,100	14,010	13,880	3.97	866	11M	149B
1402/02/05	13,660	13,020	14,090	13,350	(2.27)	3,617	20M	268B
1402/02/04	13,800	13,640	13,950	13,660	(4.81)	1,857	17M	226B
1402/01/30	14,530	13,800	14,530	14,350	3.68	3,664	43M	617B
1402/01/29	13,840	13,840	13,840	13,840	4.93	246	4M	57B
1402/01/28	13,190	13,190	13,190	13,190	4.93	329	7M	89B
1402/01/27	12,570	12,570	12,570	12,570	4.92	392	17M	208B
1402/01/26	11,920	11,800	11,990	11,980	4.90	529	12M	138B
1402/01/22	10,940	10,940	11,890	11,420	0.79	1,723	19M	221B
1402/01/21	10,800	10,640	11,440	11,330	3.94	1,363	15M	174B
1402/01/20	10,700	10,690	11,190	10,900	(0.91)	1,203	8M	84B
1402/01/19	10,600	10,600	11,030	11,000	4.66	1,028	12M	128B
1402/01/16	10,250	10,250	10,800	10,510	(1.5)	1,024	5M	52B
1402/01/15	10,840	10,340	10,900	10,670	2.69	1,047	7M	72B
1402/01/14	10,020	9,800	10,510	10,390	3.80	874	10M	100B
1402/01/09	9,890	9,770	10,270	10,010	2.25	775	4M	37B
1402/01/08	9,920	9,690	10,100	9,790	(1.21)	1,506	6M	63B
1402/01/07	10,100	9,750	10,100	9,910	(0.3)	489	2M	21B
1402/01/06	10,020	9,630	10,270	9,940	(1.68)	156	374K	4B
1402/01/05	10,460	9,980	10,470	10,110	(0.59)	603	4M	45B
1401/12/28	10,590	9,920	10,590	10,170	(0.59)	574	4M	36B
1401/12/27	9,910	9,880	10,270	10,230	4.49	561	4M	40B
1401/12/24	9,650	9,560	9,930	9,790	3.49	377	2M	22B
1401/12/23	9,500	9,380	9,520	9,460	2.38	479	3M	27B
1401/12/22	9,050	9,050	9,370	9,240	1.76	435	1M	12B
1401/12/21	9,350	9,050	9,350	9,080	(4.62)	474	2M	22B
1401/12/20	9,400	9,120	9,750	9,520	0.11	1,109	12M	115B
1401/12/16	9,510	9,400	9,510	9,510	4.97	995	27M	255B
1401/12/15	9,060	9,010	9,060	9,060	4.98	495	24M	217B
1401/12/03	14,940	14,140	14,940	14,530	(1.16)	405	2M	28B
1401/12/02	14,550	14,260	14,920	14,700	2.58	416	4M	55B
1401/12/01	14,000	13,990	14,330	14,330	4.98	321	7M	100B
1401/11/30	14,000	13,430	14,000	13,650	0.59	189	600K	8B
1401/11/26	14,230	13,300	14,230	13,570	(2.09)	172	528K	7B
1401/11/25	13,760	13,760	14,110	13,860	(0.93)	178	289K	4B
1401/11/24	14,170	13,790	14,200	13,990	(0.36)	253	1M	16B
1401/11/23	13,580	13,580	14,300	14,040	1.08	277	863K	12B
1401/11/19	13,680	13,680	14,130	13,890	(0.79)	180	677K	9B
1401/11/18	13,690	13,500	14,180	14,000	3.63	205	553K	8B
1401/11/17	13,450	13,130	13,900	13,510	(0.52)	196	616K	8B
1401/11/16	14,600	13,550	14,600	13,580	(4.77)	580	4M	50B
1401/11/12	13,770	13,770	14,670	14,260	0.21	246	1M	16B
1401/11/11	13,750	13,750	14,410	14,230	3.64	355	2M	29B
1401/11/10	13,830	13,480	14,170	13,730	(3.17)	466	3M	48B
1401/11/09	15,070	14,160	15,070	14,180	(4.83)	363	3M	49B
1401/11/08	14,890	14,410	15,440	14,900	(1.72)	361	3M	42B
1401/11/05	15,480	14,870	15,550	15,160	(3.13)	612	5M	78B
1401/11/04	16,030	15,440	16,070	15,650	(2.8)	546	3M	50B
1401/11/03	15,150	15,150	16,240	16,100	4.07	1,002	4M	67B
1401/11/02	15,070	15,070	15,730	15,470	2.25	689	3M	39B
1401/11/01	15,590	14,970	15,590	15,130	0.13	732	12M	181B
1401/10/28	14,800	14,700	15,630	15,110	0.80	713	3M	45B
1401/10/27	15,010	14,750	15,360	14,990	(0.33)	928	5M	72B
1401/10/26	14,920	14,830	15,580	15,040	0.94	1,079	5M	76B
1401/10/24	14,860	14,830	15,300	14,900	(4.55)	864	5M	68B
1401/10/21	15,640	15,020	15,640	15,610	4.77	1,517	13M	204B
1401/10/20	14,550	14,250	14,940	14,900	4.71	443	4M	61B
1401/10/19	14,300	13,810	14,640	14,230	0.71	685	4M	59B
1401/10/18	13,700	13,700	14,350	14,130	2.10	811	4M	63B
1401/10/17	13,610	13,610	14,170	13,840	0.14	936	5M	66B
1401/10/14	13,480	13,480	14,070	13,820	(0.65)	374	1M	19B
1401/10/13	14,280	13,510	14,310	13,910	(1.56)	703	3M	40B
1401/10/12	13,980	13,970	14,280	14,130	2.24	395	1M	21B
1401/10/11	13,810	13,630	14,650	13,820	(3.63)	848	5M	72B
1401/10/10	14,880	14,330	14,880	14,340	(4.91)	967	9M	128B
1401/10/07	14,780	14,500	15,200	15,080	4.14	1,211	10M	153B
1401/10/05	14,800	14,270	14,800	14,480	2.19	1,139	8M	119B
1401/10/04	13,910	13,720	14,390	14,170	3.36	1,085	8M	113B
1401/10/03	13,500	13,150	13,720	13,710	4.90	657	9M	128B
1401/09/30	12,740	12,530	13,290	13,070	3.24	603	4M	50B
1401/09/29	12,910	12,500	13,060	12,660	(3.06)	357	1M	14B
1401/09/28	13,570	12,770	13,570	13,060	(2.17)	647	3M	35B
1401/09/27	13,200	13,080	13,670	13,350	2.53	809	5M	73B
1401/09/26	12,510	12,430	13,050	13,020	4.75	982	22M	281B
1401/09/23	12,580	12,250	12,610	12,430	0.73	447	3M	31B
1401/09/22	12,240	12,100	12,510	12,340	1.15	609	4M	46B
1401/09/21	11,930	11,930	12,380	12,200	1.50	526	4M	47B
1401/09/20	11,660	11,660	12,180	12,020	1.86	348	2M	18B
1401/09/19	11,820	11,660	11,920	11,800	(1.91)	323	1M	17B
1401/09/16	11,950	11,790	12,180	12,030	2.47	378	1M	18B
1401/09/15	11,900	11,660	11,900	11,740	(0.93)	313	884K	10B
1401/09/14	11,820	11,700	12,050	11,850	0.0	364	2M	19B
1401/09/13	11,730	11,730	12,100	11,850	(0.17)	313	1M	15B
1401/09/12	12,170	11,720	12,170	11,870	(1.74)	652	2M	29B
1401/09/09	12,160	11,830	12,220	12,080	0.08	475	1M	15B
1401/09/08	12,470	12,000	12,660	12,070	(4.43)	1,946	12M	141B
1401/09/07	12,600	12,380	12,930	12,630	2.52	1,793	18M	232B
1401/09/06	12,240	12,110	12,560	12,320	(0.65)	207	844K	10B
1401/09/05	12,720	12,190	12,870	12,400	(2.36)	338	1M	17B
1401/09/02	12,590	12,450	12,710	12,700	4.87	742	4M	47B
1401/09/01	12,200	12,000	12,290	12,110	0.25	250	810K	10B
1401/08/30	11,920	11,920	12,280	12,080	(0.33)	343	1M	12B
1401/08/29	12,110	11,820	12,440	12,120	(1.06)	382	2M	24B
1401/08/28	12,940	12,060	12,940	12,250	(3.39)	272	1M	14B
1401/08/25	12,720	12,380	12,890	12,680	0.0	283	695K	9B
1401/08/24	12,850	12,640	13,000	12,680	(4.66)	975	6M	74B
1401/08/23	13,970	12,730	14,070	13,300	(0.75)	1,661	11M	145B
1401/08/22	13,300	12,830	13,400	13,400	4.93	479	6M	76B
1401/08/21	12,120	12,120	12,790	12,770	4.76	274	3M	41B
1401/08/18	12,070	11,860	12,800	12,190	(0.33)	340	4M	44B
1401/08/17	12,150	12,000	12,500	12,230	2.69	397	3M	37B
1401/08/16	11,420	11,420	12,000	11,910	4.20	395	4M	53B
1401/08/15	11,650	11,250	11,740	11,430	0.26	213	520K	6B
1401/08/14	11,000	11,000	11,520	11,400	3.83	271	1M	16B
1401/08/11	10,950	10,810	11,180	10,980	(0.18)	200	470K	5B
1401/08/10	11,020	10,960	11,210	11,000	0.36	228	733K	8B
1401/08/09	10,900	10,900	11,240	10,960	0.55	170	408K	5B
1401/08/08	10,920	10,600	11,220	10,900	(0.55)	218	673K	7B
1401/08/07	11,400	10,920	11,900	10,960	(4.61)	432	5M	56B
1401/08/04	11,580	11,230	11,920	11,490	(2.71)	302	1M	12B
1401/08/03	12,360	11,730	12,360	11,810	(4.29)	772	4M	48B
1401/08/02	12,120	12,020	12,360	12,340	4.75	1,298	7M	92B
1401/08/01	11,400	11,330	11,930	11,780	3.61	973	8M	92B
1401/07/30	11,530	11,080	11,530	11,370	3.46	235	2M	19B
1401/07/27	10,540	10,420	11,250	10,990	2.23	270	2M	19B
1401/07/26	10,780	10,420	10,780	10,750	(0.74)	135	448K	5B
1401/07/25	10,630	10,530	10,870	10,830	(1.01)	159	460K	5B
1401/07/24	10,800	10,630	11,010	10,940	(0.55)	130	279K	3B
1401/07/23	11,300	10,810	11,300	11,000	0.0	101	287K	3B
1401/07/20	10,990	10,710	11,090	11,000	(0.09)	95	179K	2B
1401/07/19	11,150	10,660	11,440	11,010	0.73	326	1M	13B
1401/07/18	10,610	10,610	11,120	10,930	0.64	136	898K	10B
1401/07/17	10,700	10,580	10,960	10,860	(0.82)	131	417K	4B
1401/07/16	10,690	10,690	11,130	10,950	(0.99)	176	681K	7B
1401/07/12	10,750	10,750	11,170	11,060	(0.36)	95	492K	5B
1401/07/11	10,910	10,700	11,170	11,100	(0.45)	92	357K	4B
1401/07/10	10,870	10,870	11,210	11,150	(0.98)	148	703K	8B
1401/07/09	11,760	10,970	11,760	11,260	(1.83)	186	749K	8B
1401/07/06	10,900	10,900	11,600	11,470	3.80	348	2M	22B
1401/07/04	11,000	10,800	11,150	11,050	(0.27)	243	643K	7B
1401/07/02	11,420	10,700	11,420	11,080	1.47	518	2M	25B
1401/06/30	10,520	10,510	10,990	10,920	4.30	278	2M	21B
1401/06/29	10,310	10,250	10,810	10,470	0.29	186	947K	10B
1401/06/28	10,450	10,310	10,500	10,440	(0.1)	122	400K	4B
1401/06/27	10,360	10,220	10,510	10,450	(0.57)	149	535K	6B
1401/06/23	10,750	10,330	10,750	10,510	0.0	137	392K	4B
1401/06/22	10,230	10,230	10,590	10,510	(0.19)	187	725K	8B
1401/06/21	10,100	10,100	10,550	10,530	(0.47)	227	611K	6B
1401/06/20	10,250	10,180	10,490	10,580	(0.75)	157	319K	3B
1401/06/19	10,610	10,280	10,700	10,660	(1.3)	174	500K	5B
1401/06/16	10,700	10,590	10,990	10,800	(0.92)	189	652K	7B
1401/06/15	11,150	10,640	11,150	10,900	(1.18)	202	662K	7B
1401/06/14	10,760	10,760	11,190	11,030	(0.09)	179	365K	4B
1401/06/13	10,830	10,780	11,140	11,040	(1.43)	219	665K	7B
1401/06/12	11,350	10,870	11,350	11,200	(0.44)	124	265K	3B
1401/06/09	11,290	11,050	11,300	11,250	(0.35)	126	370K	4B
1401/06/08	11,160	11,050	11,370	11,290	(0.44)	175	570K	6B
1401/06/07	11,200	11,160	11,460	11,340	(0.79)	228	688K	8B
1401/06/06	11,680	11,190	11,680	11,430	(1.21)	181	636K	7B
1401/06/05	11,700	11,390	11,970	11,570	0.87	254	1M	12B
1401/06/02	11,340	11,110	11,720	11,470	2.69	368	1M	15B
1401/06/01	10,870	10,870	11,380	11,170	1.45	229	1M	13B
1401/05/31	11,340	10,790	11,380	11,010	0.36	189	538K	6B
1401/05/30	10,870	10,660	11,300	10,970	(0.18)	305	808K	9B
1401/05/29	11,000	10,640	11,000	10,990	(1.61)	239	611K	7B
1401/05/26	11,340	10,890	11,340	11,170	3.43	504	3M	31B
1401/05/25	10,810	10,510	10,810	10,800	4.85	574	5M	55B
1401/05/24	10,440	10,030	10,440	10,300	(1.25)	285	948K	10B
1401/05/23	10,450	10,200	10,800	10,430	1.36	230	970K	10B
1401/05/22	9,990	9,630	10,300	10,290	4.89	226	3M	26B
1401/05/19	10,000	9,500	10,000	9,810	(1.9)	199	978K	9B
1401/05/18	10,420	9,980	10,420	10,000	0.40	197	681K	7B
1401/05/15	9,540	9,540	9,970	9,960	4.84	185	2M	24B
1401/05/12	9,540	9,480	9,710	9,500	0.32	177	464K	4B
1401/05/11	9,340	9,330	9,660	9,470	(0.11)	147	413K	4B
1401/05/10	9,780	9,340	9,780	9,480	(0.21)	135	496K	5B
1401/05/09	9,680	9,470	9,680	9,500	(4.62)	450	2M	20B
1401/05/08	10,240	9,620	10,240	9,960	(0.5)	182	372K	4B
1401/05/05	9,910	9,910	10,190	10,010	1.52	271	941K	9B
1401/05/04	10,050	9,820	10,160	9,860	(4.55)	494	4M	37B
1401/05/03	10,420	10,250	10,480	10,330	(4.17)	228	1M	13B
1401/05/02	10,680	10,420	10,930	10,780	(0.37)	163	272K	3B
1401/05/01	10,800	10,680	10,950	10,820	(0.09)	190	307K	3B
1401/04/29	10,420	10,420	11,180	10,830	0.56	215	926K	10B
1401/04/28	10,510	10,420	10,900	10,770	(0.46)	257	512K	5B
1401/04/26	10,760	10,510	10,980	10,820	(1.46)	303	848K	9B
1401/04/25	11,440	10,730	11,440	10,980	(0.54)	528	3M	28B
1401/04/22	10,610	10,610	11,380	11,040	1.10	342	3M	33B
1401/04/21	10,750	10,540	11,170	10,920	(1.53)	235	520K	6B
1401/04/20	11,020	10,740	11,320	11,090	(1.86)	276	636K	7B
1401/04/18	11,690	11,290	11,690	11,300	(4.88)	473	2M	21B
1401/04/15	11,930	11,490	12,530	11,880	(0.75)	156	372K	4B
1401/04/11	12,800	12,700	13,000	12,870	0.70	410	2M	21B
1401/04/08	12,700	12,390	13,080	12,780	(0.78)	334	2M	27B
1401/04/07	12,790	12,510	13,150	12,880	1.34	334	1M	13B
1401/04/06	12,650	12,300	12,780	12,710	4.35	482	2M	30B
1401/04/05	11,800	11,600	12,580	12,180	1.58	493	3M	31B
1401/04/04	12,150	11,630	12,370	11,990	1.01	366	931K	11B
1401/04/01	11,960	11,600	12,130	11,870	(2.78)	581	3M	31B
1401/03/31	12,330	11,910	12,500	12,210	(1.61)	349	706K	9B
1401/03/30	12,530	12,200	12,700	12,410	0.0	312	741K	9B
1401/03/29	12,050	12,050	12,640	12,410	(0.32)	254	523K	6B
1401/03/28	12,550	11,990	12,640	12,450	(1.35)	305	741K	9B
1401/03/25	12,380	12,380	12,760	12,620	(1.41)	345	1M	18B
1401/03/24	13,010	12,500	13,140	12,800	(0.93)	410	923K	12B
1401/03/23	12,530	12,530	13,140	12,920	3.19	446	1M	15B
1401/03/22	12,300	12,170	12,740	12,520	(0.08)	350	930K	12B
1401/03/21	12,640	11,910	12,960	12,530	0.08	374	971K	12B
1401/03/18	12,740	12,360	13,000	12,520	(3.47)	593	2M	28B
1401/03/17	13,300	12,700	13,480	12,970	(2.63)	471	1M	16B
1401/03/16	13,470	12,680	13,850	13,320	0.15	492	2M	32B
1401/03/11	13,000	12,910	13,470	13,300	3.66	491	2M	20B
1401/03/10	12,970	12,660	13,270	12,830	(2.51)	608	2M	23B
1401/03/09	13,460	12,800	13,780	13,160	(0.9)	489	1M	18B
1401/03/08	13,960	13,090	13,960	13,280	(3.56)	540	2M	21B
1401/03/07	13,860	13,500	14,220	13,770	(1.36)	460	3M	40B
1401/03/04	13,900	13,670	14,240	13,960	(1.41)	735	3M	41B
1401/03/03	13,760	13,760	14,600	14,160	0.07	767	2M	33B
1401/03/02	14,170	13,130	14,500	14,150	2.46	1,749	8M	114B
1401/03/01	13,130	13,080	14,000	13,810	3.52	786	4M	49B
1401/02/31	13,150	13,120	13,630	13,340	0.68	398	1M	15B
1401/02/28	13,530	13,050	13,550	13,250	(3.07)	519	1M	19B
1401/02/27	13,560	13,520	13,910	13,670	(0.22)	514	2M	30B
1401/02/26	13,970	13,520	13,970	13,700	(0.51)	691	2M	30B
1401/02/25	14,350	13,600	14,350	13,770	(1.99)	727	2M	28B
1401/02/24	13,760	13,710	14,370	14,050	1.15	924	4M	54B
1401/02/21	14,250	13,640	14,440	13,890	(1.91)	1,288	7M	99B
1401/02/20	14,060	13,560	14,170	14,160	4.89	656	4M	59B
1401/02/19	13,300	12,970	13,770	13,500	2.90	991	5M	71B
1401/02/18	13,190	12,900	13,420	13,120	(0.53)	549	3M	35B
1401/02/17	13,210	12,880	13,400	13,190	(0.45)	553	1M	16B
1401/02/12	13,010	13,010	13,670	13,250	1.53	464	2M	21B
1401/02/11	13,870	12,800	13,870	13,050	(3.12)	1,012	4M	55B
1401/02/10	12,910	12,720	13,550	13,470	4.34	1,170	7M	97B
1401/02/07	12,540	12,430	13,160	12,910	2.95	939	4M	47B
1401/02/06	12,450	12,320	12,790	12,540	(0.16)	961	3M	42B
1401/02/05	12,500	12,240	12,750	12,560	2.70	1,015	3M	38B
1401/02/04	11,850	11,850	12,500	12,230	2.26	730	2M	24B
1401/01/31	11,890	11,820	12,000	11,960	(1.24)	416	1M	12B
1401/01/30	12,200	11,880	12,340	12,110	(1.14)	530	1M	17B
1401/01/29	12,360	11,930	12,490	12,250	0.82	777	3M	34B
1401/01/28	12,110	11,820	12,400	12,150	0.91	608	2M	21B
1401/01/27	11,460	11,460	12,090	12,040	4.51	749	5M	57B
1401/01/24	11,300	11,300	11,880	11,520	(1.79)	471	2M	18B
1401/01/23	12,120	11,660	12,240	11,730	(4.4)	500	2M	18B
1401/01/22	12,500	12,100	12,540	12,270	(0.73)	763	2M	24B
1401/01/21	12,100	11,900	12,590	12,360	2.74	1,253	7M	86B
1401/01/20	11,840	11,520	12,140	12,030	1.69	413	1M	16B
1401/01/17	11,870	11,710	12,070	11,830	1.20	509	5M	58B
1401/01/16	11,670	11,220	11,900	11,690	(1.02)	531	3M	34B
1401/01/15	12,040	11,670	12,090	11,810	(3.83)	983	5M	55B
1401/01/14	12,370	11,960	12,530	12,280	2.85	1,191	12M	152B
1401/01/10	11,560	11,500	12,020	11,940	4.28	532	3M	31B
1401/01/09	11,300	11,250	11,500	11,450	4.47	404	3M	31B
1401/01/07	10,760	10,760	11,180	10,960	0.27	442	1M	14B
1401/01/06	10,920	10,800	11,200	10,930	0.28	316	711K	8B
1400/12/28	11,180	10,710	11,180	10,900	0.55	333	923K	10B
1400/12/25	10,840	10,400	11,090	10,840	1.12	274	969K	11B
1400/12/24	10,450	10,330	11,090	10,720	1.42	347	719K	8B
1400/12/23	10,930	10,450	11,070	10,570	(3.91)	607	3M	29B
1400/12/22	11,200	10,960	11,250	11,000	(4.6)	663	4M	41B
1400/12/21	11,350	11,220	11,550	11,530	(1.71)	300	643K	7B
1400/12/18	12,000	11,610	12,070	11,730	(3.22)	626	2M	22B
1400/12/17	11,900	11,650	12,380	12,120	0.0	589	3M	32B
1400/12/16	11,700	11,700	12,280	12,120	3.59	1,358	12M	151B
1400/12/15	12,300	11,640	12,300	11,700	(4.49)	900	3M	38B
1400/12/14	12,430	12,050	12,670	12,250	(3.39)	781	2M	22B
1400/12/11	12,600	12,190	13,150	12,680	1.20	956	5M	59B
1400/12/09	12,280	12,260	12,700	12,530	(1.49)	512	1M	15B
1400/12/08	12,690	12,530	13,310	12,720	(3.49)	655	3M	35B
1400/12/07	13,450	12,780	13,470	13,180	0.76	455	2M	21B
1400/12/04	12,980	12,410	13,240	13,080	3.73	732	4M	46B
1400/12/03	12,630	12,350	12,650	12,610	4.65	711	4M	53B
1400/12/02	11,860	11,410	12,580	12,050	0.50	617	7M	89B
1400/12/01	11,670	11,290	12,230	11,990	2.04	514	3M	32B
1400/11/30	11,770	11,360	11,770	11,750	(0.84)	229	455K	5B
1400/11/27	11,830	11,480	12,240	11,850	0.17	251	486K	6B
1400/11/25	11,930	11,280	12,300	11,830	0.77	478	1M	18B
1400/11/24	11,940	11,660	12,200	11,740	(4.32)	418	2M	22B
1400/11/23	12,500	11,940	12,640	12,270	(0.97)	583	2M	27B
1400/11/20	12,240	11,700	12,520	12,390	3.86	1,066	5M	62B
1400/11/19	11,750	11,600	12,150	11,930	3.02	487	5M	60B
1400/11/18	11,150	11,020	11,710	11,580	3.76	673	2M	28B
1400/11/17	11,280	10,780	11,310	11,160	(0.09)	564	3M	28B
1400/11/16	11,120	11,000	11,400	11,170	2.85	532	2M	20B
1400/11/13	10,580	10,530	11,300	10,860	(1.99)	819	7M	75B
1400/11/12	11,260	10,770	11,260	11,080	3.26	923	8M	86B
1400/11/11	10,310	10,310	10,760	10,730	4.68	229	8M	86B
1400/11/10	9,790	9,790	10,360	10,250	3.85	273	2M	17B
1400/11/09	9,490	9,320	9,960	9,870	4.00	232	2M	25B
1400/11/06	9,200	9,200	9,780	9,490	0.42	155	747K	7B
1400/11/05	9,470	9,310	9,780	9,450	(3.57)	220	1M	11B
1400/11/04	9,650	9,550	9,990	9,800	(0.81)	182	661K	6B
1400/11/03	9,700	9,650	10,200	9,880	0.10	267	812K	8B
1400/11/02	9,450	9,450	10,150	9,870	2.07	301	1M	11B
1400/10/29	9,730	9,330	9,990	9,670	(0.62)	218	496K	5B
1400/10/28	9,930	9,500	9,930	9,730	(2.7)	219	868K	8B
1400/10/27	10,200	9,920	10,700	10,000	(4.21)	293	2M	22B
1400/10/26	10,150	10,100	10,390	10,440	(0.67)	171	320K	3B
1400/10/25	10,510	10,190	10,520	10,510	(1.04)	263	593K	6B
1400/10/22	10,500	10,320	10,910	10,620	0.95	209	686K	7B
1400/10/21	10,450	10,420	10,810	10,520	0.10	215	383K	4B
1400/10/20	10,210	10,170	10,850	10,510	(1.59)	304	2M	18B
1400/10/19	10,770	10,570	11,150	10,680	(3.96)	230	1M	12B
1400/10/18	10,800	10,760	11,420	11,120	(0.7)	228	615K	7B
1400/10/15	11,210	10,933	11,459	11,198	(2.68)	366	877K	10B
1400/10/14	11,801	11,346	11,940	11,506	(3.66)	410	1M	17B
1400/10/13	11,600	11,600	12,200	11,943	1.19	413	1M	13B
1400/10/12	11,799	11,460	11,849	11,803	4.59	596	2M	23B
1400/10/11	11,000	11,000	11,629	11,285	1.89	896	7M	78B
1400/10/08	11,105	10,900	11,330	11,076	(0.18)	282	2M	23B
1400/10/07	11,130	10,905	11,410	11,096	0.03	462	8M	92B
1400/10/06	10,750	10,700	11,415	11,093	1.05	312	2M	26B
1400/10/05	10,947	10,500	11,350	10,978	0.28	220	546K	6B
1400/10/04	10,950	10,710	10,967	10,947	4.81	306	2M	18B
1400/10/01	10,660	10,660	10,804	10,445	1.51	89	447K	5B
1400/09/30	10,100	10,065	10,612	10,290	1.81	263	939K	10B
1400/09/29	10,026	10,000	10,430	10,107	0.81	191	669K	7B
1400/09/28	10,400	9,900	10,400	10,026	(2.16)	214	2M	18B
1400/09/27	9,820	9,820	10,560	10,247	1.02	233	696K	7B
1400/09/24	10,440	9,921	10,440	10,144	(0.15)	161	364K	4B
1400/09/23	9,544	9,544	10,427	10,159	1.16	329	833K	9B
1400/09/22	10,228	9,770	10,300	10,043	(1.8)	343	2M	16B
1400/09/21	10,276	10,202	10,529	10,227	(4.76)	287	4M	37B
1400/09/20	10,500	10,500	10,867	10,738	(0.38)	184	561K	6B
1400/09/17	10,470	10,470	11,001	10,779	0.10	217	499K	5B
1400/09/16	10,790	10,500	10,860	10,768	(0.62)	198	509K	5B
1400/09/15	10,803	10,727	11,180	10,835	0.49	169	458K	5B
1400/09/14	10,300	10,300	11,100	10,782	0.51	364	946K	10B
1400/09/13	10,518	10,518	11,224	10,727	(3.11)	365	1M	16B
1400/09/10	11,275	11,019	11,696	11,071	(4.54)	389	2M	20B
1400/09/09	12,180	11,285	12,180	11,598	(2.27)	332	954K	11B
1400/09/08	11,530	11,530	12,180	11,867	0.22	312	990K	12B
1400/09/07	11,900	11,500	12,000	11,841	(1.49)	320	642K	8B
1400/09/06	12,240	11,935	12,430	12,020	(4.32)	465	2M	23B
1400/09/03	12,670	12,200	12,960	12,563	(0.42)	408	978K	12B
1400/09/02	12,141	12,097	12,900	12,616	0.90	445	1M	18B
1400/09/01	12,440	12,360	12,847	12,504	0.91	362	758K	10B
1400/08/30	12,000	12,000	12,670	12,391	2.57	440	1M	17B
1400/08/29	12,240	11,830	12,240	12,080	(1.49)	354	754K	9B
1400/08/26	11,970	11,930	12,600	12,263	0.30	333	904K	11B
1400/08/25	11,803	11,803	12,480	12,226	(0.08)	270	564K	7B
1400/08/24	12,500	12,085	12,750	12,236	(3.81)	464	1M	18B
1400/08/23	12,650	12,250	13,000	12,720	(0.89)	378	835K	11B
1400/08/22	13,160	12,647	13,170	12,834	(3.12)	374	998K	13B
1400/08/19	13,400	12,860	13,600	13,247	(0.48)	439	1M	14B
1400/08/18	13,304	12,900	13,520	13,311	(1.27)	391	794K	10B
1400/08/17	12,770	12,770	13,840	13,482	1.58	494	2M	20B
1400/08/16	13,399	12,800	13,399	13,272	4.00	1,079	4M	53B
1400/08/15	12,438	12,120	12,776	12,761	4.87	202	2M	20B
1400/08/12	11,891	11,850	12,460	12,168	2.16	434	1M	14B
1400/08/11	11,500	11,500	12,300	11,911	0.63	408	997K	12B
1400/08/10	11,300	11,300	12,300	11,836	0.64	255	657K	8B
1400/08/09	11,910	11,723	12,000	11,761	(4.69)	339	2M	20B
1400/08/08	12,801	12,180	13,130	12,340	(3.71)	541	2M	27B
1400/08/05	13,240	12,500	13,430	12,815	(1.53)	489	2M	20B
1400/08/04	12,555	12,507	13,240	13,014	3.09	465	1M	15B
1400/08/03	12,640	12,555	13,020	12,624	(4.47)	410	2M	22B
1400/08/01	13,311	12,940	13,510	13,215	(2.79)	361	744K	10B
1400/07/28	13,710	13,400	13,960	13,594	(0.19)	290	697K	9B
1400/07/27	13,120	13,100	14,046	13,620	1.52	417	755K	10B
1400/07/26	13,740	13,304	14,070	13,416	(4.2)	516	1M	17B
1400/07/25	14,300	13,533	14,640	14,004	(1.52)	520	1M	15B
1400/07/24	13,759	13,759	14,620	14,220	1.94	387	678K	10B
1400/07/21	13,960	13,895	14,500	13,950	(4.62)	476	1M	20B
1400/07/20	14,950	14,545	15,000	14,625	(4.47)	606	2M	28B
1400/07/19	15,190	14,900	15,799	15,310	0.79	581	1M	15B
1400/07/18	15,119	15,119	15,749	15,190	(4.55)	591	1M	21B
1400/07/17	16,300	15,841	16,455	15,914	(4.56)	678	2M	30B
1400/07/14	16,790	16,341	16,970	16,674	2.04	975	2M	33B
1400/07/12	15,580	15,500	16,728	16,341	2.57	1,548	5M	87B
1400/07/11	15,700	15,360	16,199	15,932	1.89	1,006	3M	41B
1400/07/10	15,440	15,050	16,200	15,636	0.68	884	2M	35B
1400/07/07	15,810	15,002	16,090	15,530	(0.75)	800	2M	32B
1400/07/06	15,470	15,000	15,713	15,647	4.56	833	3M	45B
1400/07/04	15,100	14,771	15,520	14,965	(3.75)	918	3M	40B
1400/07/03	16,100	15,130	16,150	15,548	0.15	911	2M	33B
1400/06/31	15,570	14,808	16,165	15,525	(0.01)	764	2M	25B
1400/06/30	16,268	15,455	16,319	15,527	(4.55)	697	2M	28B
1400/06/29	16,200	16,001	16,600	16,268	0.62	624	910K	15B
1400/06/28	16,120	16,119	16,800	16,167	(4.72)	786	3M	42B
1400/06/27	17,800	16,780	17,940	16,967	(3.94)	858	2M	32B
1400/06/24	17,100	16,900	17,950	17,663	3.27	1,746	4M	67B
1400/06/23	16,330	16,330	17,300	17,104	2.95	670	1M	24B
1400/06/22	17,100	16,163	17,280	16,614	(0.99)	837	1M	24B
1400/06/21	17,001	16,739	17,460	16,780	(4.76)	783	3M	51B
1400/06/20	17,840	17,300	18,500	17,619	(2.85)	899	2M	30B
1400/06/17	18,270	17,750	18,930	18,135	(2.35)	1,250	2M	40B
1400/06/16	18,601	18,266	19,140	18,571	(3.4)	984	2M	37B
1400/06/15	19,400	18,450	20,300	19,224	(0.69)	1,052	3M	53B
1400/06/14	19,299	18,500	19,849	19,358	0.44	1,158	4M	74B
1400/06/13	18,800	18,800	19,336	19,273	4.65	1,554	6M	115B
1400/06/10	18,670	17,809	18,699	18,416	3.41	1,399	4M	76B
1400/06/09	16,708	16,708	18,466	17,809	1.26	2,097	12M	208B
1400/06/08	17,565	17,563	18,000	17,587	(4.87)	543	2M	32B
1400/06/07	19,220	18,316	19,220	18,487	(4.11)	1,626	5M	90B
1400/06/06	19,000	18,999	19,900	19,279	1.13	1,324	4M	75B
1400/06/03	19,010	18,500	19,570	19,064	1.24	1,274	3M	51B
1400/06/02	18,790	18,220	18,991	18,830	4.11	1,199	3M	54B
1400/06/01	17,998	16,740	18,473	18,087	2.80	1,430	7M	130B
1400/05/31	17,490	17,180	17,797	17,594	3.80	1,098	3M	60B
1400/05/24	16,310	15,860	17,249	16,950	3.18	1,240	5M	86B
1400/05/23	17,075	16,180	17,100	16,428	(2.9)	989	2M	35B
1400/05/20	17,070	16,800	17,070	16,919	1.02	785	1M	21B
1400/05/19	16,750	16,465	17,070	16,748	0.43	882	2M	42B
1400/05/18	17,330	16,410	17,330	16,677	(1.6)	1,106	3M	43B
1400/05/17	16,800	16,160	17,260	16,948	2.16	780	1M	25B
1400/05/16	17,050	16,489	17,100	16,589	(4.42)	1,641	5M	80B
1400/05/13	18,108	17,080	18,142	17,356	(3.1)	2,319	6M	101B
1400/05/12	17,918	17,600	17,918	17,912	4.96	2,752	19M	333B
1400/05/11	16,550	16,550	17,080	17,065	4.91	996	5M	87B
1400/05/10	16,444	16,051	16,444	16,267	(1.5)	523	1M	19B
1400/05/09	16,990	16,280	16,990	16,515	(0.46)	563	1M	20B
1400/05/06	16,170	16,170	16,880	16,591	(1.93)	496	688K	11B
1400/05/05	17,200	16,841	17,600	16,918	(4.56)	728	2M	31B
1400/05/04	17,450	16,311	18,027	17,727	3.25	550	1M	26B
1400/04/22	21,810	21,810	23,500	22,871	1.32	1,502	4M	89B
1400/04/21	21,625	21,625	22,706	22,572	4.38	1,426	5M	113B
1400/04/20	21,280	21,280	22,000	21,625	0.77	810	2M	41B
1400/04/19	22,400	20,900	22,400	21,459	(1.46)	1,124	2M	39B
1400/04/16	21,700	21,010	21,842	21,778	4.69	1,372	4M	91B
1400/04/15	20,450	20,301	21,213	20,802	2.96	1,353	9M	197B
1400/04/14	20,100	19,781	20,790	20,203	0.63	760	2M	43B
1400/04/13	19,390	19,310	20,450	20,077	(0.22)	452	841K	17B
1400/04/12	20,660	19,910	20,660	20,122	1.26	471	697K	14B
1400/04/09	19,130	19,130	20,390	19,871	2.17	1,088	2M	45B
1400/04/08	19,170	19,010	19,800	19,449	0.86	580	1M	24B
1400/04/07	19,990	18,600	19,990	19,284	(1.26)	746	2M	35B
1400/04/06	19,500	18,580	19,850	19,531	2.20	1,000	2M	41B
1400/04/05	19,000	18,540	19,500	19,110	1.29	925	2M	42B
1400/04/02	18,060	17,910	18,963	18,867	4.47	819	4M	82B
1400/04/01	17,810	17,651	18,400	18,060	(0.4)	552	978K	18B
1400/03/31	17,990	17,270	19,050	18,133	(0.16)	429	692K	13B
1400/03/30	18,620	17,700	18,620	18,162	(1.16)	866	2M	36B
1400/03/29	18,389	18,145	18,389	18,376	4.92	899	3M	56B
1400/03/26	16,550	16,501	18,141	17,514	1.37	1,542	4M	68B
1400/03/25	17,600	17,234	18,000	17,278	(4.76)	942	2M	38B
1400/03/24	18,300	17,886	19,140	18,141	(3.64)	932	3M	47B
1400/03/23	18,950	18,658	20,000	18,827	(4.14)	967	2M	40B
1400/03/22	19,650	19,280	20,500	19,640	(2.12)	1,232	2M	45B
1400/03/19	19,657	19,657	20,657	20,066	(8.13)	2,909	10M	210B
1400/03/18	20,774	20,774	20,774	21,841	(0.12)	21	16K	341M
1400/03/17	20,784	20,784	20,784	21,867	(0.05)	12	6K	130M
1400/03/12	20,795	20,795	20,795	21,877	(0.05)	15	8K	161M
1400/03/11	20,798	20,798	20,798	21,889	(0.01)	5	2K	34M
1400/03/10	20,809	20,809	20,809	21,892	(0.05)	8	8K	157M
1400/03/09	20,947	20,947	20,947	21,904	(0.66)	23	89K	2B
1400/03/08	20,994	20,994	20,994	22,049	(0.22)	32	30K	635M
1400/03/05	21,019	21,019	21,019	22,098	(0.12)	10	17K	351M
1400/03/04	21,116	21,116	21,116	22,125	(0.46)	9	62K	1B
1400/03/03	21,117	21,117	21,117	22,227	0.0	2	855	18M
1400/03/02	21,147	21,147	21,147	22,228	(0.14)	5	19K	394M
1400/03/01	21,152	21,152	21,152	22,259	(0.03)	4	3K	74M
1400/02/29	21,153	21,153	21,153	22,265	0.0	3	900	19M
1400/02/28	21,159	21,159	21,159	22,266	(0.03)	6	4K	78M
1400/02/27	21,163	21,163	21,163	22,272	(0.02)	6	2K	49M
1400/02/26	21,187	21,187	21,187	22,276	(0.12)	10	16K	329M
1400/02/25	21,191	21,191	21,191	22,302	(0.02)	3	2K	53M
1400/02/22	21,637	21,637	21,637	22,306	0.0	3	1K	32M
1400/02/21	21,638	21,638	21,638	22,306	0.0	4	2K	49M
1400/02/20	21,640	21,640	21,640	22,307	(0.01)	6	8K	165M
1400/02/19	21,641	21,641	21,641	22,309	0.0	2	3K	67M
1400/02/18	21,643	21,643	21,643	22,310	(0.01)	3	6K	129M
1400/02/15	21,643	21,643	21,643	22,312	0.0	2	776	17M
1400/02/13	21,644	21,644	21,644	22,312	0.0	3	2K	51M
1400/02/11	21,646	21,646	21,646	22,313	(0.01)	8	7K	152M
1400/02/08	21,647	21,647	21,647	22,315	0.0	10	5K	105M
1400/02/07	21,654	21,654	21,654	22,316	(0.03)	20	25K	543M
1400/02/06	21,655	21,655	21,655	22,323	0.0	7	3K	56M
1400/02/05	21,655	21,655	21,655	22,324	0.0	1	1K	22M
1400/01/30	21,886	21,886	21,886	22,324	(0.04)	35	38K	832M
1400/01/29	21,887	21,887	21,887	22,332	0.0	6	3K	61M
1400/01/28	21,890	21,890	21,890	22,333	(0.01)	14	16K	351M
1400/01/25	22,150	22,037	22,160	22,336	(0.67)	223	759K	17B
1400/01/24	22,105	22,105	22,768	22,486	(0.31)	860	4M	79B
1400/01/23	22,108	22,108	22,108	22,556	(0.01)	14	15K	335M
1400/01/22	22,110	22,110	22,110	22,559	(0.01)	11	10K	217M
1400/01/21	22,113	22,113	22,113	22,561	(0.01)	13	15K	331M
1400/01/18	22,261	22,261	22,290	22,564	(0.66)	244	706K	16B
1400/01/17	22,590	22,485	23,170	22,715	(0.99)	257	1M	25B
1400/01/16	22,865	22,865	23,589	22,943	(1.66)	683	2M	44B
1400/01/15	23,056	23,056	23,070	23,331	(0.83)	217	873K	20B
1400/01/14	23,307	23,307	23,612	23,526	(1.08)	314	1M	28B
1400/01/11	24,900	23,612	24,900	23,782	(1.29)	1,257	3M	68B
1400/01/10	23,360	23,360	24,351	24,093	4.88	1,626	3M	80B
1400/01/08	22,400	22,080	23,300	22,973	4.24	1,223	3M	62B
1400/01/07	22,250	21,760	22,390	22,038	0.42	719	1M	32B
1399/12/27	22,010	21,480	22,390	21,945	2.77	1,028	2M	51B
1399/12/26	20,699	20,530	21,657	21,354	4.51	845	3M	68B
1399/12/25	20,303	20,080	20,760	20,432	(0.03)	613	1M	21B
1399/12/24	20,450	20,298	21,000	20,438	0.31	767	1M	23B
1399/12/23	20,000	20,000	20,590	20,374	0.16	773	1M	26B
1399/12/20	20,270	20,093	20,270	20,341	(0.79)	558	1M	22B
1399/12/19	20,350	20,250	20,830	20,503	(0.71)	851	1M	29B
1399/12/18	20,530	20,340	20,959	20,649	(0.46)	779	1M	24B
1399/12/17	20,550	20,366	21,300	20,745	0.02	1,041	1M	28B
1399/12/16	20,000	20,000	21,400	20,740	1.75	1,568	2M	44B
1399/12/13	20,232	20,109	20,400	20,384	(0.66)	453	788K	16B
1399/12/12	21,000	20,232	21,000	20,519	(0.61)	425	919K	19B
1399/12/11	20,475	20,475	20,600	20,644	(1.19)	433	1M	29B
1399/12/10	20,632	20,631	20,700	20,892	(0.76)	351	916K	19B
1399/12/09	20,970	20,924	21,440	21,052	(1.4)	574	2M	36B
1399/12/06	21,167	21,111	21,770	21,351	0.14	1,099	990K	21B
1399/12/05	21,050	21,050	21,904	21,322	(0.71)	1,133	2M	38B
1399/12/04	21,600	21,311	22,150	21,474	(1.25)	909	2M	46B
1399/12/03	21,200	21,131	22,300	21,745	0.85	1,574	3M	60B
1399/12/02	21,500	21,404	22,100	21,562	(1.27)	719	2M	33B
1399/11/29	22,201	21,769	22,300	21,840	(1.68)	1,055	3M	59B
1399/11/28	22,001	21,810	22,973	22,213	0.23	1,477	3M	59B
1399/11/27	22,000	21,770	22,500	22,162	(0.17)	1,071	2M	37B
1399/11/26	22,888	21,610	22,888	22,200	2.04	1,311	2M	54B
1399/11/25	21,791	20,782	21,991	21,757	4.87	582	2M	46B
1399/11/21	20,950	20,340	21,304	20,747	(0.47)	1,251	2M	51B
1399/11/20	21,600	20,400	21,600	20,846	(0.69)	1,081	3M	54B
1399/11/19	20,300	20,120	21,358	20,991	3.20	1,162	2M	51B
1399/11/18	20,170	20,117	20,730	20,341	(3.94)	724	2M	38B
1399/11/15	21,800	21,053	22,369	21,175	(4.45)	1,059	3M	57B
1399/11/14	22,500	21,550	23,269	22,161	(1.54)	1,198	3M	56B
1399/11/13	21,500	21,320	23,370	22,508	0.29	1,894	5M	117B
1399/11/12	23,400	22,031	23,690	22,442	(3.23)	1,432	5M	107B
1399/11/11	23,600	22,618	23,670	23,190	2.53	1,464	3M	79B
1399/11/08	21,530	21,500	23,061	22,617	2.98	1,549	4M	93B
1399/11/07	21,653	21,110	22,720	21,963	0.82	1,798	4M	93B
1399/11/06	21,590	21,590	22,400	21,785	(4.14)	1,608	6M	122B
1399/11/05	23,545	21,304	23,545	22,726	1.35	2,750	10M	239B
1399/11/04	22,424	22,424	22,424	22,424	5.00	186	3M	60B
1399/11/01	20,210	20,210	21,435	21,357	4.61	1,056	4M	95B
1399/10/30	20,101	20,101	21,030	20,415	(3.51)	2,258	6M	132B
1399/10/29	20,707	20,707	21,330	21,158	(2.93)	327	1M	27B
1399/10/27	21,740	21,726	22,380	21,796	(4.69)	596	2M	46B
1399/10/24	22,854	22,853	23,540	22,869	(4.93)	1,466	4M	101B
1399/10/23	24,535	23,763	25,457	24,055	(3.83)	1,439	4M	98B
1399/10/22	25,143	24,534	25,143	25,013	4.46	4,799	15M	367B
1399/10/21	23,961	23,961	23,961	23,946	4.93	526	2M	51B
1399/10/20	22,500	22,198	23,999	22,820	(2.34)	2,998	6M	133B
1399/10/17	24,240	23,237	24,240	23,366	(4.47)	2,224	6M	145B
1399/10/16	25,500	24,201	26,280	24,459	(3.98)	3,419	8M	186B
1399/10/15	24,600	24,300	26,230	25,474	1.26	3,779	9M	237B
1399/10/14	24,900	24,895	26,670	25,156	(4.0)	2,565	8M	189B
1399/10/13	26,380	26,139	27,210	26,205	(4.76)	1,513	4M	115B
1399/10/10	27,670	26,671	28,970	27,514	(1.99)	2,870	5M	142B
1399/10/09	29,210	27,664	29,800	28,074	(3.59)	2,698	7M	201B
1399/10/08	29,001	28,548	30,920	29,120	(3.09)	4,969	15M	423B
1399/10/07	30,940	29,446	31,449	30,050	(3.05)	3,917	10M	295B
1399/10/06	31,022	30,060	31,022	30,995	4.91	5,315	20M	614B
1399/10/03	29,290	27,680	30,592	29,545	1.40	6,438	17M	501B
1399/10/02	29,140	28,300	29,160	29,136	4.91	5,082	23M	674B
1399/10/01	26,608	25,940	27,938	27,772	4.37	2,935	14M	377B
1399/09/30	27,710	25,510	27,710	26,608	(0.32)	2,000	4M	120B
1399/09/29	26,100	26,100	26,713	26,693	4.92	1,299	5M	133B
1399/09/26	24,000	24,000	26,400	25,441	1.00	1,641	4M	100B
1399/09/25	25,170	25,170	25,930	25,188	(4.93)	634	3M	77B
1399/09/24	26,820	26,358	27,530	26,494	(4.51)	1,286	3M	76B
1399/09/23	27,500	27,001	28,480	27,745	(0.52)	1,821	3M	90B
1399/09/22	29,000	26,800	29,000	27,890	(0.35)	2,305	4M	121B
1399/09/19	28,590	26,753	28,810	27,989	2.00	3,583	9M	262B
1399/09/18	26,110	26,010	28,278	27,439	1.80	3,405	8M	211B
1399/09/17	27,000	26,759	27,800	26,954	(4.31)	3,565	10M	277B
1399/09/16	29,988	27,629	29,988	28,167	(3.15)	3,391	8M	227B
1399/09/15	27,002	26,700	29,493	29,083	3.54	2,699	12M	346B
1399/09/12	29,490	27,027	29,490	28,089	(1.27)	2,890	8M	227B
1399/09/11	27,570	26,750	28,660	28,449	4.22	2,843	16M	464B
1399/09/10	27,631	25,001	27,631	27,296	3.72	4,386	22M	589B
1399/09/09	26,345	26,345	26,345	26,316	4.88	308	2M	54B
1399/09/08	25,091	25,091	25,091	25,091	5.00	443	2M	55B
1399/09/05	23,780	23,000	23,962	23,897	4.71	1,061	5M	116B
1399/09/04	22,900	22,020	22,915	22,821	4.57	1,727	7M	159B
1399/09/03	21,790	21,360	22,010	21,824	4.11	924	3M	56B
1399/09/02	20,174	20,174	21,950	20,962	(1.29)	1,081	3M	53B
1399/09/01	22,500	20,785	22,500	21,235	(2.94)	1,260	3M	63B
1399/08/28	22,600	20,900	22,600	21,878	0.94	1,473	3M	70B
1399/08/27	20,310	20,310	21,731	21,674	4.72	941	3M	63B
1399/08/26	20,400	19,000	20,985	20,697	3.56	1,299	4M	75B
1399/08/25	21,250	19,368	21,350	19,986	(1.97)	968	2M	44B
1399/08/24	19,260	19,260	20,719	20,387	3.31	924	2M	43B
1399/08/21	19,463	19,451	20,400	19,733	(3.62)	1,050	2M	40B
1399/08/20	20,384	19,915	20,834	20,474	(2.33)	492	1M	25B
1399/08/19	21,000	20,745	21,450	20,963	(4.0)	670	2M	38B
1399/08/18	21,210	21,208	21,211	21,836	(2.19)	264	950K	20B
1399/08/17	22,000	21,869	22,490	22,324	(3.02)	655	1M	30B
1399/08/14	22,620	22,405	24,240	23,019	(2.06)	1,024	2M	44B
1399/08/12	23,108	23,108	25,410	23,504	(3.37)	975	3M	67B
1399/08/11	25,400	24,194	25,400	24,324	(4.49)	716	2M	45B
1399/08/10	25,600	24,740	25,645	25,467	4.27	1,422	3M	81B
1399/08/07	23,888	23,580	24,740	24,424	3.66	1,756	4M	100B
1399/08/06	24,210	22,526	24,210	23,562	2.13	2,373	4M	105B
1399/08/05	23,120	22,800	23,124	23,071	4.76	1,212	3M	72B
1399/08/03	21,190	21,014	23,203	22,023	(0.43)	1,095	6M	132B
1399/07/30	21,950	21,453	22,528	22,119	3.09	1,140	5M	100B
1399/07/29	21,450	21,450	22,000	21,456	(4.97)	384	2M	53B
1399/07/28	21,814	21,814	21,899	22,578	(1.67)	219	707K	15B
1399/07/27	22,800	22,497	24,500	22,962	(3.04)	544	2M	44B
1399/07/23	22,900	22,900	23,900	23,681	(1.1)	788	1M	25B
1399/07/22	23,838	23,838	25,700	23,944	(4.58)	1,016	3M	66B
1399/07/21	26,250	24,898	26,250	25,092	(4.26)	799	2M	49B
1399/07/20	25,890	25,100	26,398	26,208	4.24	1,287	4M	96B
1399/07/19	24,500	24,101	25,750	25,141	0.60	1,022	2M	47B
1399/07/16	26,190	24,330	26,190	24,991	(2.42)	1,607	4M	90B
1399/07/15	26,136	25,610	26,136	25,610	2.88	315	1M	31B
1399/07/14	24,600	24,040	24,961	24,892	4.71	1,033	3M	70B
1399/07/13	23,760	22,598	24,950	23,773	(0.06)	1,675	5M	111B
1399/07/12	23,572	23,572	25,350	23,787	(4.13)	1,982	4M	106B
1399/07/09	23,635	23,635	23,635	24,812	(0.27)	55	102K	2B
1399/07/08	23,691	23,691	23,691	24,878	(0.24)	37	91K	2B
1399/07/07	23,700	23,700	23,700	24,937	(0.04)	18	16K	382M
1399/07/06	23,711	23,711	23,711	24,947	(0.04)	29	18K	415M
1399/07/05	25,300	24,644	26,000	24,958	(3.79)	587	2M	50B
1399/07/02	25,010	24,650	27,124	25,941	0.42	1,689	5M	120B
1399/07/01	25,520	25,520	25,577	25,833	(3.83)	288	1M	36B
1399/06/31	25,965	25,965	25,965	26,863	(1.71)	75	624K	16B
1399/06/30	26,577	26,577	27,650	27,331	(2.3)	225	842K	22B
1399/06/29	28,000	26,150	28,793	27,975	2.02	2,615	6M	157B
1399/06/26	26,500	26,260	27,570	27,422	4.43	2,016	8M	232B
1399/06/25	25,576	25,576	27,500	26,258	(2.47)	3,379	8M	200B
1399/06/24	25,876	25,876	25,876	26,922	(1.16)	128	403K	10B
1399/06/23	25,911	25,911	25,911	27,237	(0.14)	65	48K	1B
1399/06/22	27,248	27,248	28,500	27,274	(4.91)	636	3M	83B
1399/06/19	27,401	27,401	27,401	28,682	(0.56)	120	175K	5B
1399/06/18	27,415	27,415	27,415	28,843	(0.05)	28	15K	412M
1399/06/17	27,436	27,436	27,436	28,857	(0.08)	33	24K	647M
1399/06/16	29,000	28,755	30,120	28,879	(4.59)	889	3M	87B
1399/06/15	30,263	30,263	31,328	30,268	(4.98)	523	3M	87B
1399/06/12	30,485	30,485	30,485	31,855	(0.73)	86	212K	6B
1399/06/11	31,328	31,328	31,328	32,089	(2.69)	327	783K	25B
1399/06/10	35,300	32,660	35,300	32,976	(4.08)	1,187	2M	78B
1399/06/05	33,000	33,000	35,021	34,378	3.07	3,103	7M	228B
1399/06/04	33,096	33,096	34,940	33,354	(4.26)	2,503	9M	307B
1399/06/03	33,210	33,210	33,210	34,837	(0.34)	79	96K	3B
1399/06/02	33,372	33,372	33,372	34,957	(0.49)	101	136K	5B
1399/06/01	34,157	34,157	35,954	35,128	(2.3)	489	763K	26B
1399/05/29	34,625	34,625	34,625	35,954	(1.35)	218	337K	12B
1399/05/28	37,250	35,785	38,888	36,447	(3.24)	2,531	4M	160B
1399/05/27	38,200	36,290	39,890	37,668	(0.11)	1,917	3M	126B
1399/05/26	36,924	36,601	39,520	37,710	(2.12)	1,648	3M	120B
1399/05/25	39,100	38,158	40,990	38,527	(4.08)	2,489	8M	327B
1399/05/22	40,050	39,935	42,270	40,166	(4.45)	1,619	5M	213B
1399/05/21	42,763	39,010	42,763	42,036	3.21	6,561	14M	609B
1399/05/20	37,772	37,772	41,746	40,727	2.43	9,393	24M	988B
1399/05/19	41,257	37,329	41,257	39,759	1.19	5,410	12M	488B
1399/05/15	39,293	39,293	39,293	39,293	5.00	1,317	4M	169B
1399/05/14	37,422	37,422	37,422	37,422	5.00	851	2M	87B
1399/05/13	35,510	33,780	36,720	35,640	1.91	2,330	4M	143B
1399/05/12	35,000	34,051	35,490	34,972	1.73	3,413	5M	164B
1399/05/11	35,000	33,950	35,000	34,376	1.60	4,000	5M	184B
1399/05/08	33,700	33,100	34,621	33,836	(2.27)	3,618	5M	167B
1399/05/07	35,000	33,000	35,890	34,622	1.05	3,394	5M	168B
1399/05/06	35,600	33,067	35,998	34,263	(1.56)	3,998	6M	198B
1399/05/05	36,960	33,780	36,960	34,806	(2.09)	4,175	6M	193B
1399/05/04	35,480	34,800	35,565	35,550	4.95	1,603	3M	110B
1399/05/01	34,500	33,483	35,000	33,872	(3.9)	4,830	5M	185B
1399/04/31	36,000	35,114	36,150	35,245	(4.65)	5,436	8M	273B
1399/04/30	37,900	35,949	39,096	36,962	(2.32)	8,018	10M	370B
1399/04/29	40,700	36,947	40,700	37,841	(2.7)	7,910	11M	409B
1399/04/28	37,100	37,100	38,962	38,891	4.81	3,909	6M	219B
1399/04/25	36,705	36,703	38,950	37,107	(3.95)	5,157	8M	301B
1399/04/24	38,540	38,540	40,000	38,634	(4.77)	3,555	6M	227B
1399/04/23	40,531	40,531	41,980	40,568	(4.91)	3,290	7M	275B
1399/04/22	43,620	40,000	43,746	42,664	2.40	7,018	12M	516B
1399/04/21	40,765	40,765	43,000	41,663	(2.91)	5,660	10M	430B
1399/04/18	44,100	40,095	44,315	42,910	1.67	9,126	21M	913B
1399/04/17	42,253	41,100	42,253	42,205	4.88	5,684	13M	543B
1399/04/16	41,250	39,320	43,300	40,241	7.34	9,734	31M	1T
1399/04/09	37,000	36,386	39,990	37,920	(0.99)	6,717	9M	331B
1399/04/08	40,940	38,019	40,940	38,301	(4.3)	4,646	8M	291B
1399/04/07	39,450	39,450	41,030	40,020	0.49	4,299	6M	235B
1399/04/04	39,519	39,516	41,000	39,825	(4.26)	4,633	6M	245B
1399/04/03	41,500	39,894	42,999	41,595	0.97	6,812	8M	350B
1399/04/02	41,500	40,437	42,800	41,196	(3.22)	8,623	11M	437B
1399/04/01	43,391	40,956	43,391	42,565	3.00	8,753	13M	540B
1399/03/31	40,490	39,697	41,686	41,325	4.09	4,921	9M	384B
1399/03/27	39,705	39,002	39,705	39,701	4.99	4,494	10M	378B
1399/03/26	37,815	37,815	37,815	37,815	5.00	1,377	2M	65B
1399/03/25	35,800	35,374	38,988	36,015	(3.28)	6,444	9M	314B
1399/03/24	38,000	36,420	38,000	37,235	0.01	6,363	7M	256B
1399/03/21	37,600	36,500	38,495	37,231	(1.67)	4,973	6M	207B
1399/03/20	36,980	36,600	38,550	37,865	0.57	4,235	5M	194B
1399/03/19	38,200	36,100	39,000	37,651	(0.92)	4,447	5M	196B
1399/03/18	38,001	37,000	38,001	37,999	4.99	1,841	3M	120B
1399/03/17	35,500	34,810	36,361	36,192	4.51	1,959	3M	113B
1399/03/13	34,000	33,500	35,366	34,630	2.81	3,027	3M	100B
1399/03/12	33,123	33,001	34,900	33,683	(0.94)	2,495	2M	78B
1399/03/11	35,000	33,735	35,000	34,002	(4.25)	3,225	4M	128B
1399/03/10	35,000	34,712	36,111	35,510	2.57	2,771	2M	78B
1399/03/07	32,337	32,337	35,499	34,620	1.72	3,441	3M	101B
1399/03/06	33,700	33,494	36,800	34,035	(3.46)	2,177	3M	87B
1399/03/03	35,137	35,137	36,986	35,256	(4.68)	4,002	5M	173B
1399/02/31	36,964	36,964	37,850	36,986	(4.94)	2,352	3M	106B
1399/02/30	40,993	37,411	40,993	38,909	(0.96)	5,290	6M	216B
1399/02/29	39,498	37,922	39,569	39,286	4.25	5,838	6M	248B
1399/02/28	37,600	35,500	37,868	37,685	4.49	4,787	7M	256B
1399/02/27	36,237	35,200	36,237	36,065	4.50	6,453	9M	321B
1399/02/24	31,935	31,935	35,289	34,512	2.69	6,261	7M	236B
1399/02/23	34,002	33,447	34,500	33,609	(4.54)	2,896	3M	107B
1399/02/22	36,910	35,054	36,910	35,207	(4.58)	5,273	5M	175B
1399/02/21	38,520	36,121	38,520	36,898	(2.96)	7,676	7M	265B
1399/02/20	38,020	37,079	38,500	38,022	2.54	7,406	8M	321B
1399/02/17	37,125	36,450	38,249	37,079	(3.06)	5,492	5M	179B
1399/02/16	39,549	37,125	40,999	38,249	(2.12)	7,602	9M	355B
1399/02/15	40,800	38,113	40,800	39,078	(2.59)	10,215	11M	425B
1399/02/14	40,152	39,000	40,152	40,118	4.91	7,440	11M	429B
1399/02/13	37,999	37,000	38,341	38,240	4.72	6,249	9M	333B
1399/02/10	37,300	35,700	37,300	36,516	0.47	10,058	9M	333B
1399/02/09	35,455	35,455	36,851	36,344	1.64	7,726	7M	269B
1399/02/08	36,200	35,454	37,050	35,756	(4.19)	9,501	11M	397B
1399/02/07	38,870	36,927	39,050	37,320	(3.99)	10,524	16M	579B
1399/02/06	39,474	38,265	39,474	38,870	2.70	8,641	9M	332B
1399/02/03	37,500	37,000	38,265	37,849	3.86	6,342	6M	234B
1399/02/02	35,800	35,300	37,051	36,444	3.28	7,821	10M	371B
1399/02/01	35,043	35,043	36,370	35,287	(4.34)	10,427	16M	551B
1399/01/31	37,800	36,411	38,140	36,887	(3.76)	7,637	8M	307B
1399/01/30	39,290	37,151	39,811	38,327	(0.98)	14,398	14M	554B
1399/01/27	39,072	37,955	39,072	38,708	4.02	9,575	16M	609B
1399/01/26	34,000	34,000	37,556	37,212	4.04	7,530	22M	829B
1399/01/25	36,683	34,210	36,683	35,768	2.38	4,399	5M	194B
1399/01/24	34,900	34,420	34,982	34,937	4.86	2,540	5M	179B
1399/01/23	33,363	32,500	33,363	33,317	4.85	4,377	8M	265B
1399/01/20	31,750	31,000	31,824	31,775	4.84	3,826	7M	220B
1399/01/19	30,450	28,905	31,000	30,309	(0.38)	7,528	6M	181B
1399/01/18	30,385	30,380	31,780	30,426	(4.85)	4,723	6M	169B
1399/01/17	34,100	31,138	34,100	31,978	(2.43)	5,522	6M	187B
1399/01/16	31,750	31,750	32,888	32,776	4.47	3,830	3M	98B
1399/01/11	31,800	30,923	32,997	31,373	(3.62)	4,269	4M	117B
1399/01/10	33,138	31,231	33,138	32,550	3.14	6,054	7M	227B
1399/01/09	31,400	30,748	31,682	31,560	4.59	3,035	4M	120B
1399/01/06	29,425	29,425	30,950	30,174	(2.58)	8,187	9M	278B
1399/01/05	32,480	30,856	32,480	30,973	(3.67)	2,864	3M	96B
1398/12/28	33,333	31,667	33,333	32,153	16.10	3,524	4M	120B
1398/12/21	41,026	39,874	42,989	41,043	5.04	4,833	3M	129B
1398/12/20	38,908	38,908	40,500	39,073	(4.6)	3,251	4M	151B
1398/12/19	40,500	40,500	40,500	40,955	(3.93)	953	877K	36B
1398/12/17	42,586	42,586	43,195	42,631	(4.9)	4,284	3M	127B
1398/12/14	45,156	44,000	46,500	44,827	4.23	4,244	4M	165B
1398/12/13	42,999	42,716	43,062	43,006	4.86	4,875	6M	255B
1398/12/12	40,860	39,900	41,077	41,012	4.83	4,167	5M	201B
1398/12/11	37,990	37,700	39,177	39,121	4.85	3,586	5M	202B
1398/12/10	37,890	35,700	38,000	37,312	(0.64)	4,615	5M	171B
1398/12/07	38,162	36,917	39,000	37,551	(3.37)	7,919	7M	265B
1398/12/06	39,000	38,161	41,000	38,859	(3.26)	8,643	8M	312B
1398/12/05	40,500	38,900	40,789	40,169	3.25	6,089	6M	258B
1398/12/04	38,850	38,148	38,964	38,903	4.83	5,306	8M	304B
1398/12/03	33,881	33,881	37,445	37,109	4.06	3,298	6M	233B
1398/11/30	34,300	33,000	36,042	35,662	3.89	4,561	4M	130B
1398/11/29	35,547	34,238	35,547	34,326	(4.75)	4,499	5M	158B
1398/11/28	36,400	34,412	37,362	36,039	1.28	4,393	5M	163B
1398/11/27	35,380	34,500	35,797	35,583	4.37	2,621	4M	138B
1398/11/26	34,000	32,800	34,267	34,093	4.46	3,615	5M	181B
1398/11/23	32,739	31,700	33,550	32,636	2.10	3,527	3M	108B
1398/11/21	31,974	30,259	33,090	31,966	1.06	5,286	5M	153B
1398/11/20	31,840	30,899	31,974	31,631	3.87	4,933	7M	227B
1398/11/19	30,190	27,828	31,950	30,452	3.96	3,499	6M	181B
1398/11/16	28,000	28,000	29,425	29,292	4.52	4,403	6M	174B
1398/11/15	29,119	27,100	29,400	28,024	(0.71)	3,790	4M	110B
1398/11/14	28,179	27,700	28,256	28,224	4.88	4,309	6M	162B
1398/11/13	26,450	25,980	27,165	26,911	4.02	3,757	6M	163B
1398/11/12	26,789	25,290	26,789	25,872	(1.61)	3,599	4M	97B
1398/11/08	25,851	25,700	26,820	26,296	1.48	4,245	3M	84B
1398/11/07	25,450	25,351	26,380	25,912	(1.64)	3,318	4M	97B
1398/11/06	27,100	25,532	27,500	26,344	(1.47)	5,115	6M	168B
1398/11/05	26,130	26,000	27,130	26,737	3.48	3,690	4M	108B
1398/11/02	25,750	25,259	26,937	25,839	(2.82)	5,700	7M	186B
1398/11/01	27,160	26,347	27,900	26,588	(4.13)	4,915	8M	213B
1398/10/30	28,000	26,733	29,200	27,733	0.37	3,579	5M	130B
1398/10/28	26,707	26,555	28,042	27,632	8.63	4,296	8M	208B
1398/10/25	25,436	25,436	25,436	25,436	5.00	804	686K	17B
1398/10/24	23,801	23,380	24,371	24,225	4.37	2,947	17M	414B
1398/10/23	22,250	22,250	23,355	23,211	4.35	2,186	4M	88B
1398/10/22	22,247	22,050	22,247	22,243	4.98	2,277	6M	144B
1398/10/21	21,188	21,188	21,188	21,188	2.00	664	2M	53B
1398/10/18	20,773	20,773	20,773	20,773	(2.0)	163	2M	35B
1398/10/17	21,196	21,196	21,196	21,196	(5.0)	800	3M	62B
1398/10/15	22,293	22,293	23,000	22,311	(4.92)	2,147	7M	154B
1398/10/14	23,466	23,466	23,466	23,466	(5.0)	295	2M	36B
1398/10/11	23,500	23,500	24,778	24,701	4.67	3,138	6M	154B
1398/10/10	23,603	22,625	24,350	23,599	(0.03)	4,121	6M	147B
1398/10/09	23,800	22,941	24,349	23,605	(2.25)	6,368	9M	203B
1398/10/08	24,590	23,361	24,590	24,148	2.89	2,996	6M	135B
1398/10/07	22,890	22,503	23,709	23,469	3.94	4,886	5M	119B
1398/10/04	22,449	21,949	23,000	22,580	3.02	3,601	4M	86B
1398/10/03	20,650	20,650	22,348	21,918	2.50	4,108	5M	119B
1398/10/02	21,890	20,220	22,050	21,384	0.47	5,890	11M	234B
1398/10/01	21,000	20,520	21,443	21,284	4.22	5,001	8M	177B
1398/09/30	19,849	19,806	20,493	20,422	4.63	5,690	9M	191B
1398/09/27	19,193	18,731	20,189	19,518	0.50	5,139	6M	111B
1398/09/26	19,500	19,100	19,800	19,421	(1.49)	4,737	5M	90B
1398/09/25	20,000	19,251	20,370	19,715	(0.07)	4,883	5M	99B
1398/09/24	19,700	18,950	19,974	19,729	3.71	7,174	9M	183B
1398/09/23	18,600	18,600	19,087	19,023	4.64	3,458	4M	74B
1398/09/20	17,250	17,250	18,430	18,179	1.03	4,234	5M	84B
1398/09/19	18,000	17,433	18,439	17,994	1.60	4,142	4M	76B
1398/09/18	17,291	17,291	17,982	17,710	2.42	4,827	4M	70B
1398/09/17	17,003	17,003	17,600	17,291	(1.91)	6,339	5M	80B
1398/09/16	18,050	17,222	18,449	17,628	(2.7)	7,077	7M	120B
1398/09/13	18,400	17,835	18,600	18,118	(1.46)	5,324	5M	82B
1398/09/12	17,700	17,500	18,896	18,387	1.87	5,990	6M	112B
1398/09/11	18,250	17,699	18,888	18,050	(3.11)	7,922	11M	191B
1398/09/10	18,600	18,090	18,750	18,630	4.32	7,485	17M	311B
1398/09/09	17,260	16,905	18,275	17,858	2.60	7,383	8M	142B
1398/09/06	17,320	16,711	17,999	17,405	0.93	9,802	10M	169B
1398/09/05	17,100	16,501	17,295	17,244	4.69	5,214	14M	236B
1398/09/04	16,472	16,472	16,472	16,472	5.00	1,802	2M	33B
1398/09/03	15,003	15,003	15,939	15,688	3.35	5,375	7M	107B
1398/09/02	15,300	14,995	15,526	15,180	(1.89)	5,105	3M	53B
1398/08/29	15,599	15,150	15,855	15,473	(0.37)	4,629	4M	62B
1398/08/28	15,349	15,200	15,799	15,531	1.22	4,536	3M	47B
1398/08/27	14,801	14,801	15,599	15,344	1.61	4,188	4M	59B
1398/08/26	15,020	14,554	15,550	15,101	(1.42)	5,679	8M	117B
1398/08/25	15,322	15,053	15,322	15,319	4.97	5,073	13M	200B
1398/08/22	14,002	13,951	14,880	14,593	2.97	7,833	7M	105B
1398/08/21	14,299	13,911	14,475	14,172	0.65	5,370	4M	50B
1398/08/20	13,950	13,870	14,350	14,080	1.26	5,814	2M	35B
1398/08/19	14,060	13,715	14,250	13,905	(2.77)	6,563	3M	44B
1398/08/18	14,220	14,100	14,650	14,301	0.14	6,717	3M	43B
1398/08/14	14,100	13,850	14,650	14,281	(0.71)	7,059	3M	48B
1398/08/13	14,389	14,100	14,700	14,383	2.05	7,974	4M	59B
1398/08/12	13,480	13,350	14,227	14,094	4.01	10,275	7M	93B
1398/08/11	14,005	13,001	14,100	13,550	(0.59)	9,992	4M	59B
1398/08/08	13,111	13,111	13,757	13,631	4.04	7,830	4M	55B
1398/08/06	12,949	12,557	13,400	13,102	1.57	9,734	4M	54B
1398/08/04	13,000	12,836	13,435	12,900	(4.52)	13,096	6M	75B
1398/08/01	14,199	13,435	14,310	13,511	(4.46)	10,550	7M	95B
1398/07/30	14,100	13,601	14,310	14,142	3.76	11,585	7M	96B
1398/07/29	13,469	13,469	13,997	13,629	(3.87)	12,424	7M	97B
1398/07/28	14,414	13,995	14,790	14,177	(3.76)	3,399	2M	29B
1398/07/24	14,710	14,183	15,300	14,731	(1.32)	17,126	9M	130B
1398/07/23	15,900	14,573	15,945	14,928	(2.69)	17,799	11M	168B
1398/07/22	14,800	14,351	15,727	15,340	2.41	41,725	13M	205B
1398/07/21	15,552	14,482	16,006	14,979	(1.74)	71,127	15M	223B
1398/07/20	14,800	13,994	15,466	15,244	3.49	105,411	21M	322B
1398/07/17	14,730	14,730	14,730	14,730	(5.0)	908	603K	9B
1398/07/16	15,505	15,505	15,505	15,505	(5.0)	581	438K	7B
1398/07/15	16,321	16,321	16,321	16,321	(5.0)	796	462K	8B
1398/07/14	17,180	17,180	17,180	17,180	(5.0)	9,676	2M	34B
1398/07/13	18,200	17,024	18,239	18,084	0.92	39,333	10M	183B
1398/07/10	17,920	17,920	17,920	17,920	5.00	46,774	9M	168B
1398/07/09	17,067	17,067	17,067	17,067	5.00	10,904	2M	35B
1398/07/08	16,255	16,255	16,255	16,255	5.00	6,379	947K	15B
1398/07/07	15,481	15,481	15,481	15,481	5.00	5,072	741K	11B
1398/07/06	14,744	14,744	14,744	14,744	5.00	4,459	637K	9B
1398/07/03	14,042	14,042	14,042	14,042	4.99	13,397	2M	27B
1398/07/02	12,864	12,864	13,507	13,374	9.16	12,887	2M	26B
1398/06/30	12,252	12,252	12,252	12,252	5.00	865	131K	2B
1398/06/27	11,669	11,669	11,669	11,669	4.99	4,591	674K	8B
1398/06/26	11,114	11,114	11,114	11,114	5.00	2,664	390K	4B
1398/06/25	10,585	10,585	10,585	10,585	5.00	2,320	341K	4B
1398/06/24	10,081	10,081	10,081	10,081	5.00	2,444	357K	4B
1398/06/23	9,601	9,601	9,601	9,601	5.00	2,259	330K	3B
1398/06/20	9,144	9,144	9,144	9,144	4.99	1,272	184K	2B
1398/06/17	8,709	8,709	8,709	8,709	4.99	965	137K	1B
1398/06/16	8,295	8,295	8,295	8,295	5.00	671	95K	790M
1398/06/13	7,900	7,900	7,900	7,900	690.00	645,144	100M	790B