Name: زرین معدن آسیا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
زرین معدن آسیا
فزرین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	10,150	10,150	10,150	10,150	(2.96)	206	2M	18B
1405/06/28	10,460	10,460	10,460	10,460	(2.97)	237	4M	43B
1405/06/25	11,080	10,440	11,080	10,780	0.19	2,281	102M	1T
1405/06/24	10,760	10,760	10,760	10,760	2.97	146	14M	155B
1405/06/22	10,450	10,450	10,450	10,450	2.96	11	339K	4B
1405/06/21	10,150	10,150	10,150	10,150	2.94	142	9M	87B
1405/06/18	9,860	9,860	9,860	9,860	2.92	207	12M	114B
1405/06/17	9,580	9,580	9,580	9,580	2.90	190	14M	138B
1405/06/16	9,310	9,310	9,310	9,310	2.99	237	23M	212B
1405/06/15	9,040	9,040	9,040	9,040	2.96	199	17M	154B
1405/06/14	8,780	8,780	8,780	8,780	2.93	197	17M	148B
1405/06/11	8,530	8,530	8,530	8,530	2.90	315	22M	188B
1405/06/10	8,290	8,290	8,290	8,290	2.98	245	17M	138B
1405/06/09	8,050	8,050	8,050	8,050	2.94	262	11M	88B
1405/06/08	7,820	7,820	7,820	7,820	2.89	184	8M	60B
1405/06/07	7,820	7,820	7,820	7,820	2.89	184	8M	60B
1405/06/04	7,600	7,600	7,600	7,600	2.98	235	18M	135B
1405/06/03	7,380	7,380	7,380	7,380	2.93	218	16M	116B
1405/06/02	7,170	7,170	7,170	7,170	2.87	171	12M	84B
1405/06/01	6,970	6,970	6,970	6,970	2.95	353	25M	177B
1405/05/31	6,770	6,770	6,770	6,770	2.89	102	6M	42B
1405/05/28	6,480	6,390	6,600	6,580	2.65	738	32M	212B
1405/05/27	6,420	6,110	6,450	6,410	2.23	980	33M	212B
1405/05/26	6,270	6,270	6,270	6,270	2.96	171	6M	38B
1405/05/25	5,790	5,790	6,110	6,090	2.53	303	10M	64B
1405/05/24	5,950	5,930	6,050	5,940	(2.78)	948	22M	133B
1405/05/21	6,280	6,000	6,280	6,110	(0.65)	1,214	30M	184B
1405/05/20	6,280	6,000	6,280	6,110	(0.65)	1,214	30M	184B
1405/05/19	6,150	6,150	6,220	6,150	(3.0)	1,268	42M	261B
1405/05/18	6,630	6,250	6,630	6,340	(1.55)	593	18M	115B
1405/05/17	6,370	6,280	6,450	6,440	2.71	1,433	53M	340B
1405/05/14	6,380	6,190	6,380	6,270	0.97	1,590	37M	232B
1405/05/13	6,260	6,140	6,330	6,210	0.98	1,393	34M	210B
1405/05/12	6,260	6,140	6,330	6,210	0.98	1,393	34M	210B
1405/05/11	6,260	6,070	6,430	6,150	(1.6)	1,853	69M	425B
1405/05/10	6,320	6,140	6,480	6,250	(1.11)	626	22M	140B
1405/05/07	6,320	6,230	6,320	6,320	2.93	635	39M	246B
1405/05/06	6,140	6,140	6,140	6,140	2.85	101	9M	52B
1405/05/05	5,970	5,970	5,970	5,970	2.93	189	19M	114B
1405/05/04	5,800	5,800	5,800	5,800	2.84	123	10M	58B
1405/05/03	5,640	5,550	5,640	5,640	2.92	1,039	80M	452B
1405/04/31	5,480	5,400	5,480	5,480	2.81	835	74M	406B
1405/04/30	5,330	5,330	5,330	5,330	2.90	113	12M	62B
1405/04/24	5,400	5,380	5,650	5,480	(0.72)	766	26M	144B
1405/04/23	5,710	5,390	5,710	5,520	(0.54)	1,283	37M	205B
1405/04/22	5,360	5,360	5,680	5,550	0.54	867	56M	311B
1405/04/21	5,520	5,520	5,520	5,520	(2.99)	135	3M	16B
1405/04/20	5,690	5,610	5,690	5,690	2.89	658	40M	227B
1405/04/17	5,550	5,320	5,550	5,530	2.60	996	58M	319B
1405/04/16	5,390	5,390	5,390	5,390	2.86	179	17M	91B
1405/04/15	5,240	5,240	5,240	5,240	2.95	135	11M	55B
1405/04/14	5,240	5,240	5,240	5,240	2.95	135	11M	55B
1405/04/13	5,240	5,240	5,240	5,240	2.95	135	11M	55B
1405/04/10	5,240	5,240	5,240	5,240	2.95	135	11M	55B
1405/04/09	5,090	5,090	5,090	5,090	2.83	91	8M	38B
1405/04/08	4,950	4,930	4,950	4,950	2.91	135	5M	25B
1405/04/07	4,740	4,740	4,970	4,810	(1.43)	1,367	53M	255B
1405/04/06	4,880	4,880	4,880	4,880	2.98	195	14M	67B
1405/04/03	4,739	4,739	4,739	4,739	3.00	64	3M	16B
1405/04/01	4,601	4,601	4,601	4,601	3.00	138	14M	63B
1405/03/31	4,467	4,467	4,467	4,467	3.00	179	14M	62B
1405/03/30	4,337	4,337	4,337	4,337	2.99	92	6M	24B
1405/03/27	4,250	4,055	4,250	4,211	2.04	578	26M	109B
1405/03/26	4,127	4,127	4,127	4,127	2.99	38	2M	8B
1405/03/23	4,127	4,127	4,127	4,127	2.99	4	22K	92M
1405/03/20	4,007	4,007	4,007	4,007	2.98	113	11M	44B
1405/03/19	3,891	3,891	3,891	3,891	2.99	53	4M	14B
1405/03/18	3,816	3,594	3,816	3,778	1.97	1,031	41M	156B
1405/03/17	3,705	3,705	3,705	3,705	2.97	71	8M	29B
1405/03/16	3,598	3,598	3,598	3,598	2.98	60	3M	11B
1405/03/13	3,496	3,396	3,496	3,494	2.92	264	16M	56B
1405/03/12	3,395	3,395	3,395	3,395	2.97	103	8M	27B
1405/03/11	3,297	3,297	3,297	3,297	3.00	62	4M	12B
1405/03/10	3,201	3,201	3,201	3,201	2.99	80	7M	21B
1405/03/09	3,108	3,108	3,108	3,108	2.98	57	2M	5B
1405/03/06	3,018	3,018	3,018	3,018	2.97	86	5M	15B
1405/03/05	3,018	3,018	3,018	3,018	2.97	86	5M	15B
1405/03/04	2,931	2,931	2,931	2,931	2.99	29	1M	3B
1405/03/03	2,846	2,846	2,846	2,846	2.97	16	544K	2B
1405/03/02	2,764	2,764	2,764	2,764	2.98	30	1M	3B
1405/02/30	2,764	2,764	2,764	2,764	2.98	18	167K	460M
1405/02/29	2,684	2,684	2,684	2,684	2.99	51	3M	7B
1404/12/09	2,614	2,528	2,614	2,569	(1.42)	76	2M	6B
1404/12/06	2,600	2,575	2,613	2,606	2.72	135	4M	11B
1404/12/05	2,551	2,525	2,601	2,537	(2.54)	169	3M	7B
1404/12/04	2,636	2,545	2,645	2,603	1.36	119	2M	6B
1404/12/03	2,568	2,568	2,664	2,568	(2.98)	184	4M	11B
1404/12/02	2,799	2,642	2,799	2,647	(2.79)	89	2M	5B
1404/11/29	2,801	2,715	2,801	2,723	(2.68)	260	5M	14B
1404/11/28	2,796	2,755	2,873	2,798	(1.48)	134	2M	5B
1404/11/27	2,823	2,823	2,965	2,840	(2.41)	222	4M	12B
1404/11/26	2,912	2,910	2,921	2,910	(2.97)	110	4M	10B
1404/11/25	3,161	2,977	3,161	2,999	(2.28)	168	4M	12B
1404/11/21	3,047	3,041	3,110	3,069	0.59	472	6M	19B
1404/11/20	3,131	3,023	3,132	3,051	(2.09)	727	8M	25B
1404/11/19	3,215	3,068	3,215	3,116	(1.36)	1,674	14M	45B
1404/11/18	3,150	3,107	3,168	3,159	2.70	244	7M	23B
1404/11/14	3,155	3,056	3,155	3,076	(2.35)	1,819	24M	73B
1404/11/13	3,245	3,083	3,245	3,150	(0.38)	766	8M	25B
1404/11/12	3,162	3,162	3,242	3,162	(2.98)	428	16M	51B
1404/11/11	3,259	3,259	3,266	3,259	(2.98)	182	11M	36B
1404/11/08	3,359	3,359	3,359	3,359	(2.98)	68	991K	3B
1404/11/07	3,462	3,462	3,462	3,462	(3.0)	18	295K	1B
1404/11/04	3,658	3,551	3,660	3,569	(2.49)	544	7M	26B
1404/11/01	3,663	3,568	3,663	3,660	2.90	649	30M	111B
1404/10/30	3,557	3,557	3,557	3,557	2.98	93	7M	26B
1404/10/29	3,527	3,390	3,588	3,454	(0.95)	754	11M	39B
1404/10/28	3,459	3,450	3,527	3,487	1.81	247	6M	20B
1404/10/24	3,473	3,394	3,500	3,425	(2.09)	879	19M	64B
1404/10/23	3,565	3,460	3,612	3,498	(1.91)	1,197	6M	22B
1404/10/22	3,620	3,525	3,625	3,566	1.16	288	4M	15B
1404/10/21	3,577	3,470	3,648	3,525	(1.45)	599	8M	28B
1404/10/20	3,571	3,571	3,709	3,577	(2.83)	815	11M	38B
1404/10/17	3,721	3,579	3,721	3,681	1.88	583	20M	75B
1404/10/16	3,614	3,545	3,614	3,613	2.96	322	14M	52B
1404/10/15	3,500	3,442	3,511	3,509	2.93	304	13M	45B
1404/10/14	3,399	3,393	3,540	3,409	(2.52)	478	15M	51B
1404/10/10	3,472	3,472	3,621	3,497	(2.29)	2,310	24M	85B
1404/10/09	3,625	3,562	3,625	3,579	(2.53)	625	5M	17B
1404/10/08	3,787	3,665	3,787	3,672	(2.81)	603	11M	42B
1404/10/07	3,799	3,718	3,840	3,778	1.29	771	18M	67B
1404/10/06	3,850	3,678	3,859	3,730	(0.72)	1,294	28M	103B
1404/10/03	3,752	3,702	3,758	3,757	2.96	552	15M	55B
1404/10/02	3,612	3,600	3,665	3,649	2.53	440	7M	27B
1404/10/01	3,576	3,507	3,620	3,559	1.22	713	12M	43B
1404/09/30	3,563	3,479	3,580	3,516	(0.4)	802	12M	43B
1404/09/29	3,505	3,463	3,537	3,530	2.80	489	30M	105B
1404/09/26	3,297	3,291	3,471	3,434	1.90	895	16M	55B
1404/09/25	3,476	3,301	3,498	3,370	(0.97)	1,161	17M	56B
1404/09/24	3,367	3,360	3,432	3,403	2.10	942	31M	104B
1404/09/23	3,426	3,240	3,426	3,333	(0.21)	1,235	12M	41B
1404/09/22	3,340	3,290	3,343	3,340	2.90	362	13M	45B
1404/09/19	3,200	3,153	3,257	3,246	2.62	609	14M	45B
1404/09/18	3,292	3,111	3,293	3,163	(1.37)	1,518	21M	66B
1404/09/17	3,213	3,147	3,221	3,207	2.53	1,213	33M	105B
1404/09/16	3,128	3,128	3,128	3,128	3.00	188	11M	35B
1404/09/15	3,051	3,051	3,051	3,037	2.50	50	4M	13B
1404/09/12	2,957	2,902	2,972	2,963	2.67	376	9M	27B
1404/09/11	2,886	2,882	2,886	2,886	3.00	345	16M	46B
1404/09/10	2,802	2,802	2,802	2,802	2.98	118	7M	18B
1404/09/09	2,675	2,611	2,727	2,721	2.76	455	18M	49B
1404/09/08	2,710	2,601	2,711	2,648	(0.82)	224	4M	11B
1404/09/05	2,606	2,606	2,684	2,670	2.46	562	15M	39B
1404/09/04	2,640	2,591	2,640	2,606	1.09	275	6M	15B
1404/09/02	2,610	2,534	2,610	2,578	0.35	552	4M	11B
1404/09/01	2,560	2,526	2,620	2,569	(1.34)	226	4M	11B
1404/08/28	2,710	2,589	2,710	2,604	(2.44)	422	11M	29B
1404/08/27	2,620	2,614	2,686	2,669	2.34	390	15M	39B
1404/08/26	2,590	2,590	2,608	2,608	2.96	349	22M	57B
1404/08/25	2,597	2,510	2,597	2,533	(2.09)	1,426	15M	38B
1404/08/24	2,607	2,550	2,662	2,587	(0.39)	1,103	4M	10B
1404/08/21	2,695	2,561	2,695	2,597	(1.37)	268	4M	9B
1404/08/20	2,575	2,575	2,698	2,633	(0.45)	205	2M	6B
1404/08/19	2,666	2,610	2,769	2,645	(1.67)	1,114	16M	42B
1404/08/18	2,681	2,664	2,681	2,690	(2.04)	177	4M	10B
1404/08/17	2,760	2,713	2,824	2,746	(1.79)	439	9M	25B
1404/08/14	2,800	2,790	2,934	2,796	(2.78)	284	9M	26B
1404/08/13	2,890	2,825	2,957	2,876	(1.24)	272	5M	14B
1404/08/12	2,860	2,831	2,935	2,912	2.18	346	8M	24B
1404/08/11	2,883	2,798	2,908	2,850	(1.08)	319	6M	17B
1404/08/10	2,886	2,839	2,886	2,881	2.82	373	12M	35B
1404/08/07	2,858	2,742	2,860	2,802	0.90	413	8M	23B
1404/08/06	2,702	2,702	2,781	2,777	2.85	238	8M	24B
1404/08/05	2,670	2,665	2,755	2,700	(0.55)	338	6M	16B
1404/08/04	2,679	2,679	2,809	2,715	(1.24)	316	6M	15B
1404/08/03	2,860	2,748	2,860	2,749	(2.93)	206	6M	16B
1404/07/30	2,920	2,780	2,920	2,832	(0.84)	298	8M	23B
1404/07/29	2,890	2,761	2,921	2,856	0.56	314	9M	26B
1404/07/28	2,795	2,780	2,846	2,840	2.75	315	12M	34B
1404/07/27	2,776	2,663	2,776	2,764	2.52	441	20M	55B
1404/07/26	2,721	2,721	2,721	2,696	2.04	47	4M	11B
1404/07/23	2,653	2,653	2,653	2,642	2.56	66	5M	14B
1404/07/22	2,619	2,619	2,619	2,576	1.30	34	3M	7B
1404/07/21	2,594	2,594	2,594	2,543	0.95	38	2M	5B
1404/07/20	2,572	2,572	2,572	2,519	0.84	23	2M	5B
1404/07/19	2,548	2,548	2,548	2,498	0.97	39	2M	5B
1404/07/16	2,538	2,538	2,538	2,474	0.37	36	745K	2B
1404/07/15	2,509	2,509	2,509	2,465	1.19	51	3M	6B
1404/07/14	2,458	2,458	2,458	2,436	2.05	61	4M	11B
1404/07/13	2,448	2,448	2,448	2,387	0.42	39	904K	2B
1404/07/12	2,443	2,443	2,443	2,377	0.21	36	457K	1B
1404/07/09	2,398	2,350	2,412	2,372	1.28	114	3M	7B
1404/07/08	2,370	2,310	2,370	2,342	1.78	219	5M	11B
1404/07/07	2,348	2,348	2,348	2,301	0.92	42	2M	5B
1404/07/06	2,323	2,322	2,324	2,280	1.02	76	2M	5B
1404/07/05	2,158	2,158	2,290	2,257	1.48	129	4M	9B
1404/07/02	2,171	2,170	2,200	2,224	(0.58)	69	1M	3B
1404/07/01	2,205	2,191	2,251	2,237	(0.93)	108	2M	5B
1404/06/31	2,290	2,201	2,334	2,258	(0.4)	84	1M	3B
1404/06/30	2,206	2,206	2,297	2,267	(0.31)	87	2M	4B
1404/06/29	2,241	2,241	2,241	2,274	(1.56)	60	3M	8B
1404/06/26	2,332	2,250	2,332	2,310	(0.26)	64	710K	2B
1404/06/25	2,300	2,264	2,385	2,316	(0.77)	113	2M	5B
1404/06/24	2,377	2,327	2,377	2,334	1.13	140	3M	8B
1404/06/23	2,352	2,352	2,352	2,308	1.05	70	2M	5B
1404/06/22	2,266	2,238	2,333	2,284	0.79	110	2M	5B
1404/06/18	2,313	2,250	2,313	2,266	0.89	106	3M	7B
1404/06/17	2,211	2,211	2,282	2,246	1.35	140	4M	9B
1404/06/16	2,159	2,159	2,235	2,216	(0.14)	137	883K	2B
1404/06/15	2,288	2,166	2,288	2,219	(0.27)	87	1M	3B
1404/06/12	2,286	2,175	2,288	2,225	0.14	48	561K	1B
1404/06/11	2,155	2,150	2,281	2,222	0.32	120	1M	3B
1404/06/09	2,155	2,155	2,234	2,215	(0.27)	82	1M	2B
1404/06/08	2,161	2,158	2,161	2,221	(0.13)	25	276K	595M
1404/06/05	2,161	2,161	2,239	2,224	(0.13)	47	496K	1B
1404/06/04	2,168	2,168	2,169	2,227	(0.36)	78	785K	2B
1404/06/03	2,270	2,191	2,270	2,235	(1.02)	71	2M	5B
1404/06/01	2,323	2,194	2,323	2,258	(0.13)	69	426K	941M
1404/05/29	2,300	2,199	2,300	2,261	(0.22)	84	885K	2B
1404/05/28	2,198	2,198	2,299	2,266	0.13	171	2M	4B
1404/05/27	2,265	2,258	2,320	2,263	0.0	28	195K	442M
1404/05/26	2,309	2,260	2,310	2,263	0.89	87	2M	5B
1404/05/25	2,202	2,202	2,300	2,243	(1.19)	621	6M	14B
1404/05/22	2,203	2,203	2,203	2,270	(0.04)	10	76K	167M
1404/05/21	2,203	2,203	2,203	2,271	0.0	7	39K	85M
1404/05/20	2,206	2,206	2,268	2,271	(0.13)	53	280K	618M
1404/05/19	2,229	2,227	2,279	2,274	(0.92)	106	2M	5B
1404/05/18	2,234	2,234	2,348	2,295	(0.35)	84	1M	2B
1404/05/15	2,254	2,253	2,290	2,303	(0.82)	88	2M	4B
1404/05/14	2,438	2,298	2,439	2,322	(1.98)	591	9M	21B
1404/05/13	2,300	2,300	2,372	2,369	(0.08)	219	2M	5B
1404/05/12	2,307	2,307	2,380	2,371	(0.29)	220	3M	8B
1404/05/11	2,376	2,343	2,415	2,378	(1.53)	616	10M	23B
1404/05/08	2,380	2,380	2,384	2,415	(1.55)	73	3M	7B
1404/05/07	2,384	2,384	2,384	2,453	(0.16)	14	335K	799M
1404/05/06	2,445	2,445	2,499	2,457	(2.5)	100	5M	12B
1404/05/05	2,474	2,474	2,550	2,520	(1.18)	414	4M	9B
1404/05/04	2,560	2,523	2,649	2,550	(1.96)	648	6M	14B
1404/05/01	2,700	2,544	2,700	2,601	(0.8)	97	2M	4B
1404/04/28	2,875	2,860	2,910	2,872	0.03	194	3M	9B
1404/04/25	2,900	2,878	2,934	2,871	0.74	94	2M	5B
1404/04/24	2,843	2,839	2,915	2,850	0.21	124	1M	4B
1404/04/23	2,857	2,852	2,899	2,844	0.35	255	2M	5B
1404/04/22	2,854	2,800	2,920	2,834	(1.8)	1,178	6M	17B
1404/04/21	2,941	2,830	2,941	2,886	1.05	359	5M	15B
1404/04/18	2,854	2,854	2,854	2,856	(2.92)	93	5M	14B
1404/04/17	2,868	2,862	2,874	2,942	(0.27)	56	476K	1B
1404/04/16	3,030	2,908	3,044	2,950	(0.2)	453	4M	11B
1404/04/11	2,944	2,944	3,080	2,956	(2.6)	480	18M	52B
1404/04/10	2,955	2,955	2,955	3,035	(0.36)	32	543K	2B
1404/04/09	3,045	3,045	3,109	3,046	(2.96)	773	35M	107B
1404/04/08	3,115	3,115	3,115	3,139	(2.24)	32	3M	11B
1404/04/07	3,163	3,163	3,163	3,211	(1.5)	29	2M	7B
1404/03/21	3,236	3,197	3,284	3,260	2.23	202	5M	16B
1404/03/20	3,138	3,106	3,236	3,189	1.50	247	9M	28B
1404/03/19	3,150	3,138	3,282	3,142	(2.87)	215	4M	14B
1404/03/18	3,234	3,234	3,295	3,235	(2.97)	249	9M	28B
1404/03/17	3,271	3,266	3,275	3,334	(0.95)	97	1M	5B
1404/03/13	3,393	3,363	3,401	3,366	(2.89)	205	5M	15B
1404/03/12	3,612	3,463	3,612	3,466	(2.91)	401	11M	36B
1404/03/11	3,502	3,492	3,502	3,570	(0.81)	92	1M	4B
1404/03/10	3,600	3,500	3,706	3,599	(0.25)	257	6M	21B
1404/03/07	3,546	3,546	3,650	3,608	1.04	227	8M	29B
1404/03/06	3,650	3,452	3,650	3,571	0.62	328	7M	25B
1404/03/05	3,505	3,505	3,551	3,549	2.93	463	12M	42B
1404/03/04	3,520	3,416	3,589	3,448	(2.07)	413	9M	30B
1404/03/03	3,470	3,421	3,599	3,521	0.28	224	7M	25B
1404/02/31	3,508	3,508	3,615	3,511	(2.9)	294	10M	35B
1404/02/30	3,617	3,615	3,709	3,616	(2.95)	249	15M	52B
1404/02/29	3,760	3,724	3,889	3,726	(2.94)	318	10M	37B
1404/02/28	3,938	3,802	3,959	3,839	(0.9)	345	9M	35B
1404/02/27	3,875	3,781	3,955	3,874	0.13	345	9M	36B
1404/02/24	3,942	3,817	3,988	3,869	(0.85)	430	10M	38B
1404/02/23	3,902	3,862	3,902	3,902	2.98	296	19M	74B
1404/02/22	3,836	3,836	3,836	3,789	1.72	72	2M	9B
1404/02/21	3,732	3,700	3,810	3,725	(2.33)	444	13M	49B
1404/02/20	3,992	3,761	3,992	3,814	(1.62)	753	22M	83B
1404/02/17	3,877	3,877	3,877	3,877	2.97	129	6M	24B
1404/02/16	3,760	3,670	3,766	3,765	2.95	411	16M	60B
1404/02/15	3,657	3,564	3,657	3,657	2.99	382	10M	36B
1404/02/14	3,440	3,437	3,607	3,551	1.40	704	12M	41B
1404/02/13	3,597	3,399	3,600	3,502	(0.06)	1,141	15M	53B
1404/02/10	3,510	3,423	3,511	3,504	2.79	402	14M	49B
1404/02/09	3,415	3,316	3,415	3,409	2.80	539	21M	71B
1404/02/08	3,316	3,310	3,316	3,316	2.98	226	5M	17B
1404/02/07	3,225	3,135	3,225	3,220	2.81	427	10M	32B
1404/02/06	3,152	3,152	3,152	3,132	2.32	103	4M	12B
1404/02/03	3,105	3,060	3,105	3,061	1.53	184	3M	9B
1404/02/02	2,933	2,933	3,029	3,015	2.52	509	8M	25B
1404/02/01	2,951	2,866	2,951	2,941	2.62	467	17M	49B
1404/01/31	2,866	2,866	2,866	2,866	2.98	196	7M	19B
1404/01/30	2,801	2,743	2,820	2,783	(0.64)	406	8M	23B
1404/01/27	2,808	2,801	2,850	2,801	(2.98)	1,468	14M	39B
1404/01/26	2,907	2,829	2,916	2,887	(0.99)	605	2M	6B
1404/01/25	2,982	2,827	2,982	2,916	0.69	310	6M	17B
1404/01/24	2,773	2,773	2,901	2,896	2.80	422	14M	41B
1404/01/23	2,762	2,762	2,831	2,817	(1.05)	579	2M	6B
1404/01/20	2,888	2,795	2,888	2,847	(1.18)	137	2M	6B
1404/01/19	2,885	2,804	2,971	2,881	(0.14)	273	4M	11B
1404/01/18	2,844	2,835	2,844	2,885	(1.27)	562	2M	6B
1404/01/17	2,930	2,869	2,956	2,922	(1.18)	617	3M	8B
1404/01/16	3,030	2,909	3,047	2,957	(0.14)	479	3M	8B
1404/01/10	3,029	3,029	3,030	2,961	0.65	87	1M	3B
1403/12/26	3,333	3,182	3,338	3,286	1.39	245	4M	13B
1403/12/25	3,216	3,216	3,285	3,241	1.60	167	3M	9B
1403/12/22	3,129	3,129	3,210	3,190	(1.09)	145	2M	7B
1403/12/21	3,154	3,143	3,154	3,225	(0.46)	36	706K	2B
1403/12/20	3,180	3,174	3,299	3,240	(0.98)	166	2M	6B
1403/12/19	3,250	3,240	3,250	3,272	(2.04)	98	3M	10B
1403/12/18	3,309	3,271	3,362	3,340	(0.95)	586	2M	5B
1403/12/15	3,310	3,309	3,360	3,372	(1.14)	142	2M	5B
1403/12/14	3,377	3,377	3,475	3,411	(2.01)	166	3M	10B
1403/12/13	3,409	3,409	3,410	3,481	(0.94)	65	1M	5B
1403/12/12	3,500	3,461	3,542	3,514	(0.4)	269	1M	5B
1403/12/11	3,500	3,467	3,610	3,528	(0.87)	464	2M	7B
1403/12/08	3,591	3,491	3,660	3,559	(0.53)	537	2M	8B
1403/12/07	3,570	3,490	3,592	3,578	2.58	306	7M	25B
1403/12/06	3,435	3,420	3,539	3,488	1.51	351	7M	24B
1403/12/05	3,438	3,395	3,500	3,436	(0.06)	203	3M	9B
1403/12/04	3,506	3,397	3,506	3,438	(1.83)	1,549	6M	19B
1403/12/01	3,505	3,441	3,577	3,502	(0.06)	496	1M	5B
1403/11/30	3,550	3,449	3,604	3,504	0.11	428	5M	17B
1403/11/29	3,542	3,439	3,542	3,500	1.77	192	3M	12B
1403/11/28	3,440	3,439	3,490	3,439	(2.99)	513	6M	22B
1403/11/27	3,518	3,460	3,518	3,545	(0.62)	537	1M	4B
1403/11/23	3,615	3,521	3,616	3,567	(1.71)	1,206	3M	11B
1403/11/21	3,648	3,542	3,730	3,629	(0.52)	452	8M	30B
1403/11/17	3,641	3,605	3,720	3,648	(1.35)	305	3M	10B
1403/11/16	3,779	3,654	3,779	3,698	0.14	177	2M	7B
1403/11/15	3,730	3,669	3,789	3,693	(2.35)	423	7M	25B
1403/11/14	3,899	3,724	3,899	3,782	(1.48)	728	4M	14B
1403/11/13	3,863	3,760	3,863	3,839	2.35	666	18M	68B
1403/11/10	3,653	3,587	3,763	3,751	2.65	810	23M	86B
1403/11/08	3,546	3,517	3,696	3,654	1.81	589	13M	47B
1403/11/07	3,700	3,542	3,702	3,589	(1.7)	262	4M	15B
1403/11/06	3,658	3,550	3,658	3,651	2.79	334	8M	28B
1403/11/03	3,644	3,494	3,645	3,552	0.34	386	4M	16B
1403/11/02	3,530	3,524	3,632	3,540	(2.53)	763	7M	24B
1403/11/01	3,620	3,611	3,719	3,632	(2.42)	176	4M	13B
1403/10/30	3,760	3,654	3,800	3,722	0.19	1,210	3M	12B
1403/10/29	3,800	3,709	3,800	3,715	(2.83)	720	5M	18B
1403/10/26	3,864	3,766	3,874	3,823	1.62	466	9M	34B
1403/10/24	3,777	3,669	3,778	3,762	2.56	339	5M	20B
1403/10/23	3,661	3,654	3,768	3,668	(2.6)	893	7M	26B
1403/10/22	3,771	3,681	3,771	3,766	2.84	632	23M	85B
1403/10/19	3,672	3,672	3,672	3,662	2.69	145	4M	15B
1403/10/18	3,566	3,566	3,566	3,566	2.97	217	13M	45B
1403/10/17	3,486	3,370	3,530	3,463	1.02	784	13M	45B
1403/10/16	3,475	3,397	3,480	3,428	0.79	418	4M	13B
1403/10/15	3,400	3,380	3,401	3,401	3.00	305	7M	24B
1403/10/12	3,280	3,235	3,379	3,302	0.46	347	3M	11B
1403/10/11	3,330	3,252	3,386	3,287	(1.79)	442	5M	18B
1403/10/10	3,330	3,294	3,395	3,347	(0.98)	197	3M	9B
1403/10/09	3,400	3,339	3,425	3,380	(0.76)	480	4M	14B
1403/10/08	3,464	3,380	3,464	3,406	1.22	265	4M	13B
1403/10/05	3,421	3,358	3,450	3,365	(2.77)	477	9M	30B
1403/10/04	3,540	3,428	3,614	3,461	(2.07)	675	12M	41B
1403/10/03	3,500	3,479	3,615	3,534	(1.37)	502	4M	15B
1403/10/02	3,556	3,544	3,690	3,583	(1.92)	2,237	7M	26B
1403/10/01	3,600	3,600	3,670	3,653	2.50	302	4M	16B
1403/09/28	3,630	3,449	3,630	3,564	0.42	294	3M	11B
1403/09/27	3,500	3,473	3,650	3,549	(0.87)	379	7M	24B
1403/09/26	3,540	3,435	3,628	3,580	1.62	704	11M	40B
1403/09/25	3,524	3,490	3,524	3,523	2.95	350	13M	45B
1403/09/24	3,481	3,481	3,481	3,422	1.24	89	2M	6B
1403/09/21	3,295	3,295	3,452	3,380	(0.21)	287	7M	23B
1403/09/20	3,486	3,343	3,549	3,387	(1.71)	603	15M	52B
1403/09/19	3,390	3,390	3,451	3,446	2.83	294	7M	23B
1403/09/18	3,361	3,348	3,441	3,351	(2.9)	457	10M	34B
1403/09/17	3,450	3,360	3,540	3,451	0.38	670	8M	29B
1403/09/14	3,360	3,330	3,451	3,438	2.60	411	11M	39B
1403/09/13	3,391	3,266	3,392	3,351	1.73	343	6M	19B
1403/09/12	3,338	3,338	3,338	3,294	1.64	106	3M	8B
1403/09/11	3,066	3,066	3,254	3,241	2.56	504	14M	44B
1403/09/10	3,180	3,125	3,290	3,160	(1.89)	270	4M	13B
1403/09/07	3,269	3,179	3,320	3,221	(1.71)	350	5M	17B
1403/09/06	3,346	3,217	3,408	3,277	(1.18)	321	4M	14B
1403/09/05	3,230	3,180	3,322	3,316	2.79	434	18M	60B
1403/09/04	3,270	3,160	3,270	3,226	0.81	368	7M	22B
1403/09/03	3,110	3,110	3,247	3,200	1.49	270	8M	25B
1403/08/30	3,260	3,096	3,260	3,153	(1.19)	185	3M	8B
1403/08/29	3,111	3,101	3,278	3,191	0.06	300	5M	16B
1403/08/28	3,176	3,176	3,254	3,189	0.82	238	4M	11B
1403/08/27	3,182	3,090	3,182	3,163	2.36	241	6M	18B
1403/08/26	3,076	3,000	3,091	3,090	2.97	242	10M	30B
1403/08/23	2,858	2,858	3,026	3,001	2.14	253	5M	15B
1403/08/22	2,950	2,920	3,070	2,938	(2.39)	330	6M	18B
1403/08/21	3,037	2,900	3,037	3,010	2.07	331	13M	38B
1403/08/20	2,949	2,949	2,950	2,949	2.93	137	5M	16B
1403/08/19	2,836	2,800	2,866	2,865	2.95	159	6M	16B
1403/08/16	2,741	2,741	2,836	2,783	(1.49)	113	3M	10B
1403/08/15	2,854	2,778	2,948	2,825	(1.33)	148	3M	9B
1403/08/14	2,855	2,855	2,855	2,863	(2.72)	135	5M	13B
1403/08/13	2,873	2,871	2,874	2,943	(0.54)	60	916K	3B
1403/08/12	3,071	2,899	3,071	2,959	(0.97)	151	3M	10B
1403/08/09	2,917	2,917	3,080	2,988	(0.63)	338	6M	19B
1403/08/08	2,960	2,940	2,999	3,007	(0.76)	118	1M	4B
1403/08/07	3,040	2,927	3,040	3,030	2.64	328	13M	39B
1403/08/06	2,982	2,982	2,982	2,952	1.93	100	3M	10B
1403/08/05	2,937	2,936	2,937	2,896	1.54	84	3M	8B
1403/08/02	2,805	2,805	2,957	2,852	(1.35)	130	2M	7B
1403/08/01	2,870	2,843	3,000	2,891	(1.33)	149	3M	9B
1403/07/30	2,868	2,868	2,901	2,930	(0.88)	89	1M	4B
1403/07/29	2,901	2,901	2,920	2,956	(1.14)	298	2M	6B
1403/07/28	2,898	2,898	3,068	2,990	0.10	289	10M	30B
1403/07/25	2,900	2,900	3,040	2,987	(0.07)	212	4M	11B
1403/07/24	3,083	2,940	3,083	2,989	(1.35)	150	4M	12B
1403/07/23	3,080	2,906	3,084	3,030	1.17	480	14M	43B
1403/07/22	2,998	2,950	2,998	2,995	2.89	461	21M	62B
1403/07/21	2,910	2,860	2,911	2,911	2.97	368	13M	39B
1403/07/18	2,801	2,776	2,832	2,827	0.82	254	12M	33B
1403/07/17	2,801	2,801	2,852	2,804	(0.88)	202	5M	14B
1403/07/16	2,826	2,826	2,826	2,829	(0.88)	67	5M	13B
1403/07/15	2,826	2,826	2,826	2,854	0.0	6	15K	42M
1403/07/14	2,826	2,826	2,826	2,854	0.0	3	58K	164M
1403/07/11	2,826	2,826	2,826	2,854	0.0	3	26K	72M
1403/07/10	2,828	2,828	2,828	2,854	(0.07)	21	446K	1B
1403/07/09	2,848	2,820	2,876	2,856	0.28	215	7M	19B
1403/07/08	2,848	2,848	2,848	2,848	(0.97)	177	7M	21B
1403/07/07	2,850	2,850	2,850	2,876	(0.07)	23	452K	1B
1403/07/04	2,878	2,870	2,878	2,878	2.97	197	11M	31B
1403/07/03	2,696	2,696	2,797	2,795	2.91	135	6M	17B
1403/07/02	2,718	2,665	2,730	2,716	2.45	218	6M	16B
1403/07/01	2,700	2,643	2,719	2,651	0.23	113	855K	2B
1403/06/28	2,643	2,639	2,705	2,645	0.11	129	2M	6B
1403/06/27	2,571	2,571	2,696	2,642	0.15	106	2M	5B
1403/06/26	2,733	2,585	2,733	2,638	(0.98)	240	3M	7B
1403/06/25	2,730	2,600	2,730	2,664	0.19	89	1M	3B
1403/06/24	2,649	2,608	2,663	2,659	2.82	284	6M	16B
1403/06/21	2,644	2,580	2,644	2,586	0.51	167	2M	6B
1403/06/20	2,600	2,550	2,625	2,573	0.04	123	2M	6B
1403/06/19	2,562	2,541	2,619	2,572	1.14	333	3M	9B
1403/06/18	2,499	2,488	2,555	2,543	2.50	228	5M	13B
1403/06/17	2,525	2,420	2,525	2,481	(0.32)	118	2M	4B
1403/06/13	2,508	2,484	2,524	2,489	0.57	121	2M	5B
1403/06/11	2,500	2,481	2,512	2,475	0.49	118	2M	5B
1403/06/10	2,470	2,450	2,480	2,463	1.27	161	4M	10B
1403/06/07	2,411	2,411	2,470	2,432	(1.14)	231	4M	11B
1403/06/06	2,422	2,421	2,465	2,460	(0.4)	110	1M	3B
1403/06/05	2,470	2,427	2,470	2,470	(0.24)	163	1M	3B
1403/06/03	2,450	2,434	2,527	2,476	(0.28)	195	2M	6B
1403/05/31	2,457	2,456	2,460	2,483	(0.92)	146	3M	7B
1403/05/30	2,460	2,460	2,500	2,506	(0.16)	42	490K	1B
1403/05/29	2,540	2,484	2,540	2,510	(0.95)	187	3M	8B
1403/05/28	2,585	2,514	2,585	2,534	(0.63)	269	8M	20B
1403/05/27	2,506	2,506	2,596	2,550	(0.2)	105	2M	6B
1403/05/24	2,540	2,540	2,588	2,555	(0.39)	125	2M	6B
1403/05/23	2,541	2,541	2,541	2,565	(0.04)	9	119K	301M
1403/05/22	2,542	2,542	2,542	2,566	(0.04)	6	217K	552M
1403/05/21	2,546	2,546	2,546	2,567	(0.16)	34	937K	2B
1403/05/20	2,613	2,564	2,613	2,571	(0.7)	622	4M	11B
1403/05/16	2,608	2,572	2,620	2,589	(0.31)	649	5M	12B
1403/05/15	2,627	2,576	2,627	2,597	(0.19)	758	2M	6B
1403/05/14	2,600	2,567	2,606	2,602	0.81	247	4M	9B
1403/05/13	2,636	2,555	2,844	2,581	(5.04)	670	5M	12B
1403/05/10	2,707	2,707	2,810	2,718	(5.59)	735	4M	11B
1403/05/09	2,941	2,867	2,959	2,879	(3.16)	301	3M	8B
1403/05/08	2,913	2,913	3,050	2,973	0.88	144	3M	7B
1403/05/06	2,938	2,900	3,060	2,947	(1.54)	162	2M	5B
1403/05/03	2,951	2,937	3,048	2,993	0.61	95	1M	3B
1403/05/02	3,015	2,936	3,075	2,975	(2.07)	421	3M	8B
1403/05/01	3,046	2,971	3,084	3,038	(0.78)	261	4M	12B
1403/04/31	3,190	3,048	3,190	3,062	(5.55)	313	3M	10B
1403/04/30	3,251	3,200	3,350	3,242	(2.67)	224	1M	5B
1403/04/27	3,262	3,262	3,387	3,331	(0.15)	108	1M	5B
1403/04/24	3,430	3,300	3,430	3,336	(2.71)	152	2M	8B
1403/04/19	3,530	3,500	3,620	3,549	(0.95)	156	2M	6B
1403/04/18	3,600	3,533	3,680	3,583	(1.73)	173	2M	6B
1403/04/17	3,700	3,562	3,749	3,646	0.47	199	3M	10B
1403/04/16	3,607	3,607	3,630	3,629	5.96	243	6M	21B
1403/04/13	3,437	3,397	3,516	3,425	0.65	596	4M	13B
1403/04/12	3,380	3,377	3,500	3,403	(0.82)	298	2M	6B
1403/04/11	3,382	3,380	3,480	3,431	(0.29)	170	1M	4B
1403/04/10	3,580	3,374	3,650	3,441	(3.72)	71	1M	4B
1403/04/09	3,629	3,415	3,634	3,574	1.79	78	754K	3B
1403/04/06	3,450	3,450	3,527	3,511	1.53	141	2M	8B
1403/04/04	3,415	3,413	3,480	3,458	0.09	98	1M	4B
1403/04/03	3,500	3,439	3,500	3,455	0.55	617	5M	18B
1403/04/02	3,452	3,422	3,469	3,436	0.53	318	1M	5B
1403/03/30	3,444	3,408	3,450	3,418	0.80	87	1M	4B
1403/03/29	3,346	3,346	3,449	3,391	(0.67)	1,933	6M	22B
1403/03/27	3,490	3,412	3,490	3,414	(1.92)	115	3M	9B
1403/03/26	3,424	3,424	3,501	3,481	(0.26)	209	3M	10B
1403/03/23	3,532	3,437	3,533	3,490	0.75	246	2M	7B
1403/03/22	3,454	3,443	3,499	3,464	0.32	209	4M	13B
1403/03/21	3,455	3,422	3,455	3,453	1.92	81	1M	5B
1403/03/20	3,379	3,379	3,466	3,388	(1.71)	222	3M	12B
1403/03/19	3,539	3,444	3,539	3,447	(1.91)	29	120K	414M
1403/03/16	3,558	3,509	3,559	3,514	(1.84)	141	3M	11B
1403/03/13	3,558	3,558	3,610	3,580	(0.83)	94	1M	4B
1403/03/12	3,644	3,558	3,644	3,610	1.04	173	2M	8B
1403/03/09	3,573	3,573	3,573	3,573	2.00	40	274K	978M
1403/03/08	3,502	3,502	3,503	3,503	1.98	72	740K	3B
1403/03/07	3,421	3,411	3,541	3,435	(1.29)	150	3M	9B
1403/03/06	3,479	3,479	3,490	3,480	(1.97)	200	3M	12B
1403/03/05	3,680	3,539	3,680	3,550	(1.63)	325	6M	22B
1403/03/01	3,627	3,575	3,633	3,609	1.32	217	5M	18B
1403/02/30	3,798	3,531	3,798	3,562	(6.16)	467	9M	32B
1403/02/29	3,750	3,710	3,862	3,796	2.65	186	2M	8B
1403/02/26	3,651	3,550	3,830	3,698	(0.51)	283	2M	9B
1403/02/25	3,750	3,647	3,752	3,717	2.48	193	2M	6B
1403/02/24	3,730	3,593	3,757	3,627	(2.84)	294	4M	15B
1403/02/23	3,879	3,680	3,881	3,733	(3.24)	646	6M	22B
1403/02/22	3,970	3,752	4,080	3,858	(3.72)	573	8M	31B
1403/02/19	4,169	3,920	4,170	4,007	(2.93)	214	4M	16B
1403/02/18	4,150	4,050	4,184	4,128	(1.62)	205	3M	14B
1403/02/17	4,260	4,162	4,260	4,196	(1.89)	173	2M	8B
1403/02/16	4,270	4,227	4,400	4,277	(0.23)	316	5M	20B
1403/02/12	4,261	4,155	4,354	4,287	(0.86)	270	3M	11B
1403/02/11	4,465	4,270	4,465	4,324	(1.17)	247	4M	15B
1403/02/10	4,336	4,261	4,460	4,375	2.80	434	7M	33B
1403/02/09	4,210	4,200	4,325	4,256	(2.5)	450	5M	23B
1403/02/08	4,210	4,210	4,472	4,365	1.82	465	6M	27B
1403/02/05	4,436	4,101	4,436	4,287	(1.38)	521	6M	27B
1403/02/04	4,177	4,002	4,382	4,347	6.13	1,170	35M	153B
1403/02/03	4,021	3,900	4,190	4,096	0.47	393	4M	17B
1403/02/02	4,146	4,012	4,147	4,077	3.16	407	6M	25B
1403/02/01	3,965	3,564	3,965	3,952	6.64	418	9M	35B
1403/01/29	3,701	3,676	3,738	3,706	0.14	450	5M	17B
1403/01/28	3,700	3,698	3,771	3,701	(0.91)	226	7M	24B
1403/01/27	3,665	3,665	3,737	3,735	0.95	115	1M	6B
1403/01/26	3,700	3,700	3,700	3,700	(0.99)	102	2M	8B
1403/01/25	3,880	3,727	3,920	3,737	(6.74)	1,106	14M	51B
1403/01/21	3,947	3,947	4,090	4,007	0.48	695	5M	18B
1403/01/20	3,938	3,920	4,066	3,988	1.73	286	3M	13B
1403/01/19	3,933	3,801	4,040	3,920	(2.97)	515	4M	17B
1403/01/18	4,269	3,975	4,396	4,040	(5.47)	974	13M	53B
1403/01/15	4,402	4,120	4,489	4,274	(0.65)	849	7M	30B
1403/01/14	3,920	3,920	4,401	4,302	4.57	1,167	18M	77B
1403/01/11	4,134	4,002	4,172	4,114	2.39	362	3M	13B
1403/01/08	4,000	3,897	4,139	4,018	0.20	435	4M	18B
1403/01/07	4,099	3,901	4,147	4,010	(0.1)	500	5M	19B
1403/01/06	4,067	3,850	4,078	4,014	5.30	452	5M	20B
1402/12/23	4,562	4,562	4,943	4,892	5.89	1,000	14M	68B
1402/12/22	4,600	4,550	4,710	4,620	0.41	236	3M	13B
1402/12/21	4,501	4,500	4,740	4,601	0.55	282	2M	11B
1402/12/20	4,594	4,500	4,700	4,576	(1.46)	156	1M	6B
1402/12/16	4,790	4,594	4,790	4,644	(1.3)	221	3M	12B
1402/12/15	4,640	4,640	4,750	4,705	1.38	190	2M	11B
1402/12/14	4,700	4,600	4,800	4,641	(2.4)	249	2M	8B
1402/12/13	4,597	4,597	4,880	4,755	3.66	336	4M	19B
1402/12/12	4,452	4,452	4,780	4,587	1.04	280	4M	16B
1402/12/09	4,670	4,470	4,670	4,540	(0.22)	316	2M	10B
1402/12/08	4,800	4,460	4,800	4,550	(2.15)	439	4M	17B
1402/12/07	5,040	4,600	5,040	4,650	(5.87)	549	5M	24B
1402/12/05	5,150	4,820	5,160	4,940	(3.97)	351	4M	17B
1402/12/02	5,250	5,080	5,250	5,144	(0.14)	345	3M	18B
1402/12/01	5,200	5,041	5,298	5,151	1.36	780	9M	46B
1402/11/30	4,809	4,750	5,094	5,082	6.74	854	26M	130B
1402/11/29	4,670	4,670	4,858	4,761	0.19	622	4M	19B
1402/11/28	4,969	4,651	4,969	4,752	(2.06)	200	3M	12B
1402/11/25	4,998	4,740	5,030	4,852	(0.78)	196	2M	11B
1402/11/24	4,893	4,711	5,030	4,890	(0.06)	249	4M	18B
1402/11/23	4,950	4,850	4,960	4,893	(1.15)	166	3M	15B
1402/11/21	5,012	4,920	5,012	4,950	(0.4)	187	2M	9B
1402/11/18	5,120	4,910	5,120	4,970	(0.08)	223	3M	14B
1402/11/17	5,063	4,910	5,063	4,974	(0.68)	226	3M	14B
1402/11/16	5,020	4,980	5,060	5,008	(0.99)	531	4M	21B
1402/11/15	5,190	4,987	5,190	5,058	(1.4)	377	5M	26B
1402/11/14	5,132	4,805	5,132	5,130	6.94	274	14M	69B
1402/11/09	4,675	4,649	4,885	4,797	(0.08)	120	912K	4B
1402/11/08	4,840	4,720	4,860	4,801	2.02	189	3M	13B
1402/11/07	4,730	4,620	4,780	4,706	1.86	131	1M	6B
1402/11/04	4,580	4,520	4,670	4,620	2.67	215	2M	8B
1402/11/03	4,800	4,420	4,800	4,500	(5.26)	382	3M	15B
1402/11/02	4,750	4,650	4,910	4,750	(0.21)	222	2M	10B
1402/11/01	4,900	4,650	4,960	4,760	(3.45)	279	3M	12B
1402/10/30	4,970	4,790	5,090	4,930	(1.5)	177	2M	10B
1402/10/27	4,921	4,921	5,070	5,005	0.42	235	2M	12B
1402/10/26	4,920	4,916	5,086	4,984	(0.68)	213	2M	10B
1402/10/25	5,001	4,951	5,104	5,018	(1.32)	266	3M	17B
1402/10/24	5,090	5,020	5,188	5,085	1.23	491	6M	30B
1402/10/23	4,934	4,831	5,090	5,023	3.44	800	8M	42B
1402/10/20	4,756	4,756	4,890	4,856	1.55	246	3M	12B
1402/10/19	4,764	4,760	4,862	4,782	0.04	208	2M	9B
1402/10/18	4,880	4,763	4,880	4,780	(0.5)	229	2M	8B
1402/10/17	4,824	4,762	4,888	4,804	0.06	266	2M	12B
1402/10/16	4,929	4,748	4,929	4,801	(0.72)	234	2M	8B
1402/10/13	4,870	4,800	4,894	4,836	(0.35)	212	2M	11B
1402/10/12	4,840	4,820	4,936	4,853	(0.82)	200	781K	4B
1402/10/11	4,884	4,831	4,982	4,893	(1.09)	336	3M	15B
1402/10/10	4,900	4,870	5,140	4,947	(0.18)	364	4M	21B
1402/10/09	4,850	4,850	5,040	4,956	1.77	277	3M	13B
1402/10/06	4,930	4,790	4,960	4,870	(0.81)	400	4M	19B
1402/10/05	5,100	4,810	5,100	4,910	(2.39)	342	3M	12B
1402/10/04	5,020	4,930	5,220	5,030	0.80	591	7M	33B
1402/10/03	5,080	4,930	5,080	4,990	(0.4)	377	5M	25B
1402/10/02	4,960	4,960	5,080	5,010	(0.79)	390	3M	15B
1402/09/29	5,100	4,970	5,190	5,050	(0.98)	394	3M	13B
1402/09/28	5,030	5,030	5,200	5,100	(2.3)	512	3M	16B
1402/09/27	5,300	5,040	5,400	5,220	0.77	777	8M	42B
1402/09/25	5,020	5,000	5,300	5,180	1.57	499	8M	40B
1402/09/22	5,098	4,971	5,191	5,100	1.21	324	3M	18B
1402/09/21	5,032	5,000	5,140	5,039	(1.64)	355	3M	14B
1402/09/20	5,259	5,010	5,259	5,123	(0.54)	646	6M	29B
1402/09/19	4,974	4,866	5,189	5,151	6.21	1,280	26M	134B
1402/09/18	4,890	4,751	4,949	4,850	0.10	269	3M	13B
1402/09/15	4,733	4,733	4,946	4,845	(1.16)	235	2M	12B
1402/09/14	4,790	4,760	4,963	4,902	(0.43)	282	3M	15B
1402/09/13	4,990	4,866	5,020	4,923	1.63	396	4M	19B
1402/09/12	4,700	4,700	4,987	4,844	0.75	534	6M	29B
1402/09/11	4,780	4,640	4,880	4,808	2.45	390	5M	26B
1402/09/08	4,660	4,640	4,760	4,693	1.62	325	6M	26B
1402/09/07	4,679	4,519	4,679	4,618	0.50	240	4M	19B
1402/09/06	4,650	4,552	4,770	4,595	0.39	403	9M	43B
1402/09/05	4,490	4,490	4,680	4,577	(0.04)	260	4M	17B
1402/09/04	4,620	4,470	4,686	4,579	0.64	325	4M	19B
1402/09/01	4,700	4,470	4,700	4,550	(0.5)	160	2M	10B
1402/08/30	4,473	4,473	4,673	4,573	(0.46)	164	2M	7B
1402/08/29	4,600	4,502	4,673	4,594	(0.26)	309	2M	10B
1402/08/28	4,630	4,522	4,686	4,606	(0.84)	208	2M	7B
1402/08/27	4,750	4,580	4,800	4,645	(0.77)	253	1M	6B
1402/08/24	4,840	4,630	4,840	4,681	(1.51)	319	2M	11B
1402/08/23	4,750	4,700	4,850	4,753	(0.69)	165	2M	9B
1402/08/22	4,711	4,711	4,843	4,786	0.42	242	2M	11B
1402/08/21	4,777	4,731	4,863	4,766	(1.16)	257	3M	14B
1402/08/20	4,790	4,765	4,899	4,822	0.48	314	3M	16B
1402/08/17	4,750	4,700	4,876	4,799	1.65	291	2M	8B
1402/08/16	4,600	4,502	4,810	4,721	4.79	588	6M	27B
1402/08/15	4,440	4,440	4,569	4,505	(0.44)	481	5M	24B
1402/08/14	4,500	4,450	4,650	4,525	0.40	335	4M	17B
1402/08/13	4,490	4,410	4,600	4,507	2.22	347	3M	15B
1402/08/10	4,620	4,385	4,620	4,409	(6.47)	520	5M	24B
1402/08/09	4,890	4,615	4,890	4,714	(1.11)	232	2M	9B
1402/08/08	4,640	4,640	4,850	4,767	1.30	323	4M	17B
1402/08/07	4,550	4,549	4,800	4,706	0.17	234	3M	13B
1402/08/06	5,020	4,641	5,160	4,698	(5.85)	435	6M	26B
1402/08/03	5,060	4,910	5,060	4,990	(2.92)	442	4M	22B
1402/08/02	5,180	5,080	5,370	5,140	(5.86)	905	10M	49B
1402/08/01	5,460	5,460	5,590	5,460	(6.98)	1,310	14M	76B
1402/07/30	5,970	5,760	6,030	5,870	(1.01)	281	2M	13B
1402/07/29	5,740	5,740	6,050	5,930	0.85	141	1M	9B
1402/07/26	6,030	5,800	6,030	5,880	(2.49)	583	6M	37B
1402/07/25	5,990	5,990	6,240	6,030	0.33	470	5M	29B
1402/07/24	5,710	5,710	6,120	6,010	3.44	526	3M	17B
1402/07/23	5,890	5,700	5,900	5,810	0.69	191	1M	8B
1402/07/22	5,950	5,610	5,960	5,770	(1.54)	350	3M	19B
1402/07/19	5,700	5,610	5,960	5,860	4.83	639	10M	57B
1402/07/18	5,650	5,420	5,700	5,590	0.36	206	2M	11B
1402/07/17	5,340	5,340	5,740	5,570	0.18	245	3M	19B
1402/07/16	5,940	5,530	5,940	5,560	(6.4)	235	4M	20B
1402/07/15	5,790	5,790	6,050	5,940	(1.66)	308	3M	18B
1402/07/12	5,940	5,900	6,140	6,040	3.07	523	5M	29B
1402/07/10	5,450	5,450	5,980	5,860	4.83	723	12M	68B
1402/07/09	5,700	5,460	5,820	5,590	(2.44)	287	5M	30B
1402/07/08	5,570	5,570	5,780	5,730	3.43	562	9M	52B
1402/07/05	5,670	5,400	5,700	5,540	(0.72)	414	6M	36B
1402/07/04	5,390	5,330	5,680	5,580	4.49	442	5M	29B
1402/07/03	5,480	5,260	5,500	5,340	(1.84)	336	4M	20B
1402/07/01	5,470	5,350	5,550	5,440	0.0	176	1M	8B
1402/06/29	5,490	5,330	5,520	5,440	0.55	107	1M	7B
1402/06/28	5,410	5,330	5,500	5,410	(0.92)	160	1M	6B
1402/06/27	5,680	5,390	5,690	5,460	(2.5)	304	3M	15B
1402/06/26	5,470	5,410	5,740	5,600	3.51	308	5M	26B
1402/06/22	5,440	5,320	5,470	5,410	1.50	164	2M	9B
1402/06/21	5,360	5,300	5,440	5,330	(0.37)	170	734K	4B
1402/06/20	5,210	5,210	5,480	5,350	1.71	297	3M	19B
1402/06/19	5,310	5,130	5,390	5,260	(2.77)	346	3M	17B
1402/06/18	5,500	5,320	5,690	5,410	(5.09)	397	5M	26B
1402/06/14	5,530	5,530	5,850	5,700	0.71	291	3M	16B
1402/06/13	5,490	5,480	5,760	5,660	0.71	263	3M	16B
1402/06/12	5,650	5,410	5,790	5,620	0.0	167	904K	5B
1402/06/11	5,600	5,500	5,770	5,620	1.04	243	2M	14B
1402/06/08	5,518	5,458	5,648	5,562	1.44	301	3M	19B
1402/06/07	5,490	5,402	5,648	5,483	(0.71)	220	2M	10B
1402/06/06	5,410	5,410	5,698	5,522	0.11	444	3M	16B
1402/06/05	5,230	5,230	5,632	5,516	4.10	320	5M	28B
1402/06/04	5,200	5,120	5,350	5,299	5.98	273	3M	18B
1402/06/01	5,220	4,910	5,220	5,000	(0.2)	448	4M	20B
1402/05/31	5,250	4,920	5,250	5,010	(3.47)	421	3M	15B
1402/05/30	5,300	5,130	5,310	5,190	0.97	243	2M	12B
1402/05/29	5,080	5,060	5,210	5,140	1.38	234	3M	13B
1402/05/28	5,250	5,000	5,270	5,070	(3.24)	258	2M	12B
1402/05/25	5,340	5,100	5,580	5,240	(2.78)	342	2M	13B
1402/05/24	5,500	5,250	5,600	5,390	(2.36)	228	2M	8B
1402/05/23	5,540	5,400	5,700	5,520	(0.18)	216	1M	6B
1402/05/22	5,600	5,420	5,610	5,530	0.55	226	2M	11B
1402/05/21	5,790	5,400	5,790	5,500	(5.17)	307	4M	21B
1402/05/18	5,940	5,750	5,940	5,800	0.0	169	1M	8B
1402/05/17	5,850	5,700	5,900	5,800	(0.51)	341	3M	18B
1402/05/16	5,890	5,750	5,910	5,830	0.52	206	2M	10B
1402/05/15	6,000	5,670	6,000	5,800	(2.52)	386	3M	18B
1402/05/14	5,990	5,870	6,060	5,950	1.71	412	3M	18B
1402/05/10	5,900	5,780	5,990	5,850	2.09	342	5M	27B
1402/05/09	5,630	5,440	5,880	5,730	2.14	283	4M	25B
1402/05/08	5,970	5,500	5,970	5,610	(3.44)	306	3M	18B
1402/05/07	5,950	5,740	5,960	5,810	0.52	341	5M	29B
1402/05/04	5,840	5,700	5,850	5,780	0.35	217	3M	16B
1402/05/03	5,720	5,620	5,950	5,760	2.67	346	5M	28B
1402/05/02	5,850	5,520	5,850	5,610	2.56	221	2M	11B
1402/04/26	6,000	5,600	6,250	5,970	(0.67)	756	12M	70B
1402/04/25	6,440	5,950	6,450	6,010	(5.95)	561	8M	50B
1402/04/24	6,380	6,200	6,580	6,390	1.11	473	6M	36B
1402/04/21	6,250	6,040	6,550	6,320	(2.47)	543	6M	39B
1402/04/20	6,450	6,250	6,630	6,480	(1.67)	624	9M	60B
1402/04/19	6,650	6,500	6,720	6,590	0.61	348	5M	33B
1402/04/18	6,650	6,310	6,650	6,550	(1.21)	464	8M	55B
1402/04/17	6,500	6,480	6,730	6,630	0.76	506	7M	44B
1402/04/14	6,610	6,470	6,630	6,580	0.77	542	7M	48B
1402/04/13	6,550	6,340	6,670	6,530	0.46	690	6M	38B
1402/04/12	6,410	6,210	6,630	6,500	4.67	818	8M	54B
1402/04/11	6,200	6,030	6,400	6,210	0.32	697	9M	55B
1402/04/10	6,200	6,030	6,430	6,190	(3.43)	713	6M	37B
1402/04/07	6,620	6,220	6,730	6,410	(1.84)	910	9M	55B
1402/04/06	6,280	6,070	6,580	6,530	6.18	1,807	31M	204B
1402/04/05	6,040	5,900	6,270	6,150	3.89	641	8M	50B
1402/04/04	5,750	5,750	6,050	5,920	2.60	427	5M	29B
1402/04/03	6,000	5,640	6,000	5,770	(2.86)	541	4M	26B
1402/03/31	5,920	5,790	6,040	5,940	2.95	718	9M	55B
1402/03/30	5,700	5,480	5,980	5,770	2.12	715	9M	52B
1402/03/29	5,570	5,570	5,790	5,650	1.80	705	7M	38B
1402/03/28	5,390	5,360	5,780	5,550	(1.25)	670	9M	52B
1402/03/27	5,420	5,420	5,850	5,620	(0.53)	511	5M	30B
1402/03/24	5,450	5,450	5,730	5,650	5.41	889	12M	68B
1402/03/23	5,350	5,230	5,490	5,360	0.19	713	9M	46B
1402/03/22	5,750	5,320	5,750	5,350	(6.3)	1,055	14M	75B
1402/03/21	5,690	5,540	5,990	5,710	(1.38)	925	7M	41B
1402/03/20	6,030	5,770	6,210	5,790	(6.61)	982	12M	67B
1402/03/17	6,250	6,100	6,400	6,200	(2.97)	1,061	8M	51B
1402/03/16	6,170	6,170	6,590	6,390	2.90	803	8M	52B
1402/03/13	6,200	5,980	6,380	6,210	1.97	559	5M	28B
1402/03/10	6,300	5,910	6,370	6,090	(4.09)	1,091	14M	86B
1402/03/09	6,230	6,230	6,520	6,350	0.79	720	7M	47B
1402/03/08	6,080	6,080	6,430	6,300	(2.93)	1,984	17M	109B
1402/03/07	6,730	6,450	6,730	6,490	(6.35)	470	5M	33B
1402/03/06	7,370	6,750	7,370	6,930	(3.88)	1,946	9M	62B
1402/03/03	7,450	7,000	7,450	7,210	0.56	1,174	8M	61B
1402/03/02	7,400	7,010	7,400	7,170	(2.05)	2,304	23M	163B
1402/03/01	7,140	7,000	7,360	7,320	6.40	1,663	33M	242B
1402/02/31	6,870	6,630	7,040	6,880	0.44	759	8M	58B
1402/02/30	7,040	6,630	7,070	6,850	(2.0)	1,618	16M	108B
1402/02/27	7,040	6,740	7,190	6,990	1.30	1,405	24M	165B
1402/02/25	6,900	6,900	6,900	6,900	6.98	396	15M	104B
1402/02/23	6,410	6,410	6,800	6,450	(5.84)	36	491K	3B
1402/02/20	7,230	6,710	7,600	6,850	(4.99)	888	11M	73B
1402/02/19	7,080	7,080	7,540	7,210	(5.26)	2,618	30M	213B
1402/02/18	7,610	7,610	7,610	7,610	(6.97)	203	4M	31B
1402/02/17	8,530	8,130	8,720	8,180	(6.41)	1,076	20M	166B
1402/02/16	8,800	8,640	9,180	8,740	(5.92)	6,250	80M	699B
1402/02/13	9,400	8,890	9,400	9,290	5.69	3,865	88M	819B
1402/02/12	8,790	8,790	8,790	8,790	6.93	766	38M	333B
1402/02/09	8,280	8,060	8,290	8,220	4.85	57	475K	4B
1402/02/06	7,420	7,090	7,930	7,840	5.66	2,695	53M	419B
1402/02/05	7,280	7,200	7,440	7,420	6.61	1,638	31M	231B
1402/02/04	6,720	6,720	7,280	6,960	1.90	1,961	32M	219B
1402/01/30	6,940	6,670	7,070	6,830	(1.16)	1,648	20M	134B
1402/01/29	6,600	6,600	7,100	6,910	3.13	2,673	31M	213B
1402/01/28	6,600	6,450	6,870	6,700	(1.18)	1,660	15M	103B
1402/01/27	7,380	6,650	7,380	6,780	(3.14)	2,281	25M	170B
1402/01/26	6,820	6,800	7,040	7,000	6.38	1,600	20M	137B
1402/01/22	6,320	6,100	6,850	6,580	0.46	1,737	16M	108B
1402/01/21	6,790	6,230	6,840	6,550	2.34	1,877	17M	112B
1402/01/20	6,000	5,850	6,470	6,400	5.79	1,617	34M	217B
1402/01/19	6,000	5,870	6,100	6,050	5.95	1,718	20M	120B
1402/01/16	5,350	5,330	5,840	5,710	4.58	1,327	22M	123B
1402/01/15	5,550	5,300	5,600	5,460	(0.18)	1,212	10M	54B
1402/01/14	5,490	5,300	5,590	5,470	1.77	1,292	14M	78B
1402/01/09	5,500	5,291	5,500	5,375	(1.52)	1,887	15M	81B
1402/01/08	5,600	5,370	5,630	5,458	(0.56)	1,600	14M	76B
1402/01/07	5,510	5,300	5,660	5,489	(1.72)	1,564	13M	69B
1402/01/06	5,654	5,331	5,654	5,585	5.68	336	5M	27B
1402/01/05	5,285	5,285	5,285	5,285	6.98	112	5M	25B
1401/12/20	7,710	7,240	7,770	7,410	(1.59)	1,157	11M	84B
1401/12/16	7,440	7,160	7,710	7,530	4.44	1,146	21M	159B
1401/12/15	7,410	7,020	7,520	7,210	(4.25)	692	8M	59B
1401/12/14	7,370	7,180	7,590	7,530	6.06	1,468	25M	185B
1401/12/13	6,780	6,780	7,250	7,100	0.28	626	6M	42B
1401/12/10	7,020	6,810	7,340	7,080	(1.8)	742	8M	53B
1401/12/09	7,000	6,950	7,310	7,210	0.98	444	5M	35B
1401/12/08	7,280	6,970	7,400	7,140	(2.19)	1,113	8M	59B
1401/12/07	7,510	7,000	7,800	7,300	(0.41)	1,288	14M	106B
1401/12/06	7,020	7,020	7,340	7,330	6.85	917	17M	126B
1401/12/03	6,510	6,510	7,000	6,860	(0.44)	555	6M	42B
1401/12/02	6,910	6,720	6,910	6,890	6.66	822	18M	125B
1401/12/01	6,170	6,170	6,490	6,460	6.43	421	13M	87B
1401/11/30	6,090	6,020	6,220	6,070	(0.65)	342	4M	21B
1401/11/26	6,060	5,980	6,220	6,110	0.99	402	5M	32B
1401/11/25	6,060	6,000	6,200	6,050	(2.42)	435	7M	41B
1401/11/24	6,200	6,100	6,350	6,200	2.31	347	4M	28B
1401/11/23	6,350	5,970	6,350	6,060	(2.1)	321	5M	29B
1401/11/19	6,300	5,960	6,370	6,190	(0.16)	515	5M	32B
1401/11/18	6,210	5,950	6,340	6,200	3.16	387	3M	21B
1401/11/17	5,740	5,640	6,160	6,010	2.56	406	3M	19B
1401/11/16	5,990	5,700	5,990	5,860	(2.33)	298	4M	21B
1401/11/12	6,070	5,880	6,100	6,000	0.17	248	2M	10B
1401/11/11	6,000	5,870	6,050	5,990	4.72	424	5M	27B
1401/11/10	5,920	5,420	6,040	5,720	(1.04)	588	4M	23B
1401/11/09	6,170	5,700	6,170	5,780	(5.56)	572	11M	66B
1401/11/08	6,340	5,960	6,520	6,120	(4.38)	521	5M	31B
1401/11/05	6,900	6,380	6,900	6,400	(6.57)	764	10M	62B
1401/11/04	7,090	6,800	7,090	6,850	(3.52)	550	4M	29B
1401/11/03	7,500	6,900	7,500	7,100	(0.28)	563	5M	38B
1401/11/02	6,770	6,770	7,250	7,120	0.28	774	8M	60B
1401/11/01	7,150	6,830	7,350	7,100	(3.01)	803	10M	71B
1401/10/28	6,960	6,960	7,400	7,320	(0.14)	676	7M	52B
1401/10/27	7,500	7,120	7,500	7,330	1.95	1,063	13M	98B
1401/10/26	6,990	6,970	7,240	7,190	6.20	911	12M	87B
1401/10/24	6,400	6,300	6,980	6,770	3.36	953	10M	70B
1401/10/21	6,330	6,330	6,780	6,550	(0.46)	657	7M	46B
1401/10/20	6,390	6,390	6,840	6,580	0.46	684	7M	49B
1401/10/19	6,630	6,360	6,790	6,550	(0.61)	831	7M	45B
1401/10/18	6,200	6,200	6,700	6,590	5.10	783	8M	50B
1401/10/17	6,210	6,130	6,400	6,270	2.62	446	5M	33B
1401/10/14	6,070	6,070	6,230	6,110	(2.08)	626	12M	71B
1401/10/13	6,150	6,060	6,360	6,240	0.65	536	6M	40B
1401/10/12	5,950	5,950	6,300	6,200	2.82	513	6M	35B
1401/10/11	6,300	5,890	6,300	6,030	(2.74)	765	7M	42B
1401/10/10	6,110	6,100	6,350	6,200	(5.34)	899	13M	82B
1401/10/07	6,250	6,250	6,620	6,550	5.82	965	11M	72B
1401/10/05	6,100	6,060	6,330	6,190	0.32	720	9M	54B
1401/10/04	6,240	6,090	6,350	6,170	0.65	930	12M	74B
1401/10/03	5,990	5,910	6,240	6,130	4.97	808	9M	54B
1401/09/30	5,650	5,650	5,980	5,840	0.52	503	6M	34B
1401/09/29	5,890	5,750	5,900	5,810	(3.17)	507	4M	25B
1401/09/28	6,130	5,860	6,140	6,000	(0.17)	540	5M	32B
1401/09/27	5,870	5,800	6,120	6,010	4.89	312	3M	19B
1401/09/26	5,700	5,540	5,860	5,730	(2.22)	662	8M	43B
1401/09/23	5,550	5,550	5,950	5,860	5.21	1,305	24M	138B
1401/09/22	5,240	5,240	5,580	5,570	6.70	845	22M	120B
1401/09/21	5,170	5,020	5,350	5,220	2.76	382	3M	13B
1401/09/20	5,100	4,970	5,170	5,080	(0.2)	281	1M	7B
1401/09/19	4,980	4,980	5,170	5,090	(1.17)	400	5M	24B
1401/09/16	5,120	5,010	5,280	5,150	2.39	438	6M	30B
1401/09/15	5,150	4,860	5,150	5,030	(1.18)	444	3M	16B
1401/09/14	5,240	4,990	5,240	5,090	(2.12)	427	5M	25B
1401/09/13	5,130	5,130	5,340	5,200	(0.57)	342	6M	30B
1401/09/12	5,180	5,000	5,340	5,230	1.69	554	6M	29B
1401/09/09	5,240	5,050	5,250	5,143	(0.71)	355	3M	15B
1401/09/08	5,100	5,100	5,239	5,180	0.70	438	4M	22B
1401/09/07	5,000	4,990	5,245	5,144	3.23	627	6M	30B
1401/09/06	4,780	4,780	5,033	4,983	2.03	577	6M	27B
1401/09/05	4,900	4,800	4,969	4,884	0.76	297	3M	15B
1401/09/02	4,997	4,690	4,997	4,847	2.09	246	2M	11B
1401/09/01	4,795	4,647	4,818	4,748	0.30	245	3M	12B
1401/08/30	4,700	4,648	4,830	4,734	0.57	262	2M	10B
1401/08/29	4,590	4,590	4,800	4,707	3.20	270	3M	12B
1401/08/28	4,730	4,526	4,760	4,561	(6.27)	675	16M	71B
1401/08/25	4,993	4,815	4,993	4,866	(1.44)	290	3M	14B
1401/08/24	4,850	4,850	5,000	4,937	2.96	557	6M	28B
1401/08/23	4,701	4,700	4,900	4,795	0.17	529	6M	28B
1401/08/22	4,930	4,728	4,930	4,787	(2.98)	566	7M	33B
1401/08/21	4,920	4,810	4,990	4,934	5.79	1,029	15M	72B
1401/08/18	4,590	4,410	4,945	4,664	(0.43)	818	9M	42B
1401/08/17	4,700	4,530	4,946	4,684	1.32	959	12M	55B
1401/08/16	4,400	4,400	4,693	4,623	4.36	800	9M	43B
1401/08/15	4,390	4,299	4,548	4,430	4.11	974	12M	53B
1401/08/14	4,087	4,087	4,258	4,255	6.91	310	6M	27B
1401/08/11	4,004	3,800	4,066	3,980	0.91	529	5M	21B
1401/08/10	3,880	3,880	4,040	3,944	2.95	352	3M	13B
1401/08/09	3,842	3,741	3,930	3,831	3.62	544	5M	20B
1401/08/08	3,610	3,610	3,790	3,697	0.63	411	5M	17B
1401/08/07	3,610	3,610	3,890	3,674	(3.85)	532	5M	18B
1401/08/04	3,920	3,780	4,120	3,821	(5.98)	812	9M	33B
1401/08/03	4,248	3,950	4,248	4,064	(1.5)	451	2M	10B
1401/08/02	4,160	4,071	4,308	4,126	(5.39)	712	5M	22B
1401/08/01	4,401	4,216	4,541	4,361	(0.23)	778	6M	27B
1401/07/30	4,116	4,085	4,398	4,371	6.32	1,074	14M	62B
1401/07/27	4,159	4,080	4,159	4,111	(0.05)	195	1M	5B
1401/07/26	4,150	4,050	4,195	4,113	0.34	395	3M	14B
1401/07/25	4,030	4,030	4,150	4,099	0.49	400	4M	15B
1401/07/24	4,150	4,035	4,210	4,079	(3.36)	534	4M	15B
1401/07/23	4,182	4,181	4,280	4,221	(0.57)	241	1M	6B
1401/07/20	4,300	4,190	4,317	4,245	(0.54)	433	4M	15B
1401/07/19	4,280	4,240	4,348	4,268	0.87	295	2M	9B
1401/07/18	4,350	4,171	4,350	4,231	(0.4)	325	3M	11B
1401/07/17	4,345	4,170	4,398	4,248	(4.19)	542	5M	23B
1401/07/16	4,400	4,336	4,550	4,434	0.29	405	3M	12B
1401/07/12	4,550	4,301	4,570	4,421	(3.01)	411	3M	15B
1401/07/11	4,565	4,450	4,670	4,558	2.40	363	2M	11B
1401/07/10	4,380	4,358	4,597	4,451	2.18	459	3M	13B
1401/07/09	4,600	4,264	4,600	4,356	(4.95)	592	4M	19B
1401/07/06	4,567	4,521	4,646	4,583	2.23	487	2M	11B
1401/07/04	4,379	4,322	4,552	4,483	5.36	640	5M	20B
1401/07/02	4,500	4,194	4,508	4,255	(5.63)	989	14M	60B
1401/06/30	4,580	4,446	4,644	4,509	(3.63)	650	9M	39B
1401/06/29	4,866	4,581	4,866	4,679	(3.35)	749	6M	30B
1401/06/28	4,900	4,806	4,957	4,841	0.14	371	4M	21B
1401/06/27	5,080	4,750	5,080	4,834	(2.38)	651	8M	40B
1401/06/23	4,990	4,862	5,039	4,952	(1.86)	655	7M	37B
1401/06/22	5,080	5,000	5,160	5,046	0.66	570	4M	18B
1401/06/21	5,061	4,900	5,069	5,013	0.68	606	3M	15B
1401/06/20	4,980	4,940	5,020	4,979	2.03	425	3M	12B
1401/06/19	4,870	4,730	5,080	4,880	(1.41)	746	7M	36B
1401/06/16	5,090	4,860	5,090	4,950	(1.39)	447	3M	15B
1401/06/15	5,000	4,950	5,080	5,020	(0.59)	326	2M	11B
1401/06/14	5,110	4,940	5,170	5,050	(1.37)	727	4M	19B
1401/06/13	4,820	4,820	5,210	5,120	5.13	1,154	9M	46B
1401/06/12	4,950	4,790	5,100	4,870	(3.56)	562	4M	18B
1401/06/09	5,180	5,000	5,190	5,050	(1.37)	476	4M	21B
1401/06/08	5,190	5,050	5,270	5,120	(1.73)	502	5M	24B
1401/06/07	4,990	4,990	5,340	5,210	1.96	780	7M	35B
1401/06/06	5,190	5,040	5,230	5,110	(2.85)	755	6M	32B
1401/06/05	5,200	5,120	5,390	5,260	2.96	1,390	11M	59B
1401/06/02	4,995	4,900	5,124	5,109	5.69	1,009	16M	82B
1401/06/01	4,704	4,704	4,930	4,834	1.26	603	5M	25B
1401/05/31	4,750	4,700	4,890	4,774	0.08	333	3M	14B
1401/05/30	4,760	4,730	4,848	4,770	(1.18)	361	3M	12B
1401/05/29	4,742	4,742	4,865	4,827	0.21	328	2M	10B
1401/05/26	4,800	4,751	4,869	4,817	0.42	406	4M	18B
1401/05/25	4,910	4,740	4,910	4,797	(0.81)	458	4M	19B
1401/05/24	4,800	4,722	4,910	4,836	(0.29)	420	3M	15B
1401/05/23	5,089	4,789	5,089	4,850	(3.44)	659	10M	48B
1401/05/22	4,950	4,805	5,088	5,023	3.18	561	4M	18B
1401/05/19	4,800	4,750	4,989	4,868	(0.45)	601	5M	24B
1401/05/18	4,902	4,800	5,100	4,890	(0.02)	737	11M	56B
1401/05/15	4,790	4,780	4,960	4,891	2.58	785	7M	33B
1401/05/12	4,750	4,651	4,870	4,768	1.04	518	5M	26B
1401/05/11	4,560	4,560	4,805	4,719	2.39	553	4M	19B
1401/05/10	4,650	4,520	4,670	4,609	0.79	502	4M	19B
1401/05/09	4,800	4,559	4,809	4,573	(5.71)	1,266	23M	107B
1401/05/08	4,870	4,753	5,060	4,850	1.46	883	12M	56B
1401/05/05	4,830	4,700	4,890	4,780	0.21	586	5M	24B
1401/05/04	4,870	4,660	5,050	4,770	0.0	1,314	16M	75B
1401/05/03	4,760	4,610	4,930	4,770	(2.45)	751	7M	33B
1401/05/02	5,100	4,740	5,100	4,890	0.20	839	8M	40B
1401/05/01	5,120	4,820	5,120	4,880	(4.69)	1,787	21M	103B
1401/04/29	5,260	5,000	5,280	5,120	(0.39)	782	5M	23B
1401/04/28	5,140	5,030	5,260	5,140	3.42	742	4M	20B
1401/04/26	4,750	4,750	5,140	4,970	1.22	921	8M	39B
1401/04/25	5,140	4,860	5,140	4,910	(5.03)	1,151	11M	54B
1401/04/22	5,440	5,030	5,440	5,170	(2.82)	1,294	10M	50B
1401/04/21	5,930	5,280	5,930	5,320	(5.17)	664	7M	39B
1401/04/13	6,060	5,900	6,120	6,030	(1.79)	1,514	21M	125B
1401/04/12	6,010	6,010	6,220	6,140	0.0	679	6M	34B
1401/04/11	6,220	6,080	6,300	6,140	(2.85)	737	7M	44B
1401/04/08	6,390	6,120	6,460	6,320	(0.47)	542	4M	26B
1401/04/07	6,320	6,250	6,440	6,350	1.11	397	3M	18B
1401/04/06	6,300	6,110	6,420	6,280	(0.63)	588	5M	30B
1401/04/05	6,500	6,270	6,500	6,320	(1.56)	450	4M	24B
1401/04/04	6,500	6,360	6,600	6,420	(3.02)	766	7M	48B
1401/04/01	6,790	6,540	6,790	6,620	(2.22)	667	17M	116B
1401/03/31	6,990	6,420	6,990	6,770	(0.59)	744	7M	44B
1401/03/30	6,790	6,610	6,990	6,810	2.56	651	5M	31B
1401/03/29	6,480	6,410	6,900	6,640	(0.9)	827	5M	33B
1401/03/28	6,840	6,590	7,070	6,700	(4.42)	993	6M	40B
1401/03/25	7,090	6,850	7,130	7,010	0.29	948	8M	59B
1401/03/24	6,800	6,720	7,160	6,990	2.95	1,142	9M	65B
1401/03/23	6,730	6,600	6,860	6,790	4.78	846	5M	34B
1401/03/22	6,350	6,170	6,670	6,480	1.89	814	4M	26B
1401/03/21	6,610	6,230	6,610	6,360	(2.75)	889	5M	29B
1401/03/18	6,450	6,450	6,680	6,540	(1.06)	850	4M	29B
1401/03/17	6,560	6,490	6,800	6,610	(1.93)	975	7M	45B
1401/03/16	7,100	6,660	7,110	6,740	(4.8)	1,287	9M	58B
1401/03/11	7,320	6,930	7,360	7,080	(1.26)	1,103	5M	39B
1401/03/10	6,800	6,720	7,340	7,170	3.31	1,105	7M	53B
1401/03/09	6,810	6,560	7,140	6,940	2.36	1,171	8M	54B
1401/03/08	7,020	6,700	7,190	6,780	(4.78)	1,474	11M	72B
1401/03/07	7,370	7,030	7,380	7,120	(2.06)	987	7M	48B
1401/03/04	7,000	7,000	7,400	7,270	3.56	1,267	8M	56B
1401/03/03	7,030	6,870	7,290	7,020	(0.99)	1,317	9M	66B
1401/03/02	7,570	7,040	7,600	7,090	(5.21)	1,875	16M	112B
1401/03/01	7,500	7,380	7,690	7,480	(1.84)	1,281	7M	50B
1401/02/31	7,520	7,460	7,880	7,620	0.40	1,526	9M	71B
1401/02/28	7,800	7,500	7,800	7,590	(4.41)	1,613	8M	63B
1401/02/27	8,000	7,630	8,250	7,940	1.79	2,750	21M	164B
1401/02/26	7,580	7,500	7,850	7,800	5.26	2,703	24M	191B
1401/02/25	7,390	7,240	7,590	7,410	0.41	1,770	12M	88B
1401/02/24	7,700	7,250	7,700	7,380	(2.64)	2,357	17M	123B
1401/02/21	7,400	7,400	7,740	7,580	2.57	1,371	9M	70B
1401/02/20	7,500	7,200	7,600	7,390	(2.12)	1,607	11M	83B
1401/02/19	7,950	7,480	7,950	7,550	(5.03)	2,282	16M	120B
1401/02/18	8,000	7,790	8,100	7,950	3.92	2,599	15M	118B
1401/02/17	7,460	7,210	7,870	7,650	2.96	4,419	40M	307B
1401/02/12	7,440	7,300	7,610	7,430	(1.72)	1,697	11M	82B
1401/02/11	7,400	7,400	7,660	7,560	(0.79)	1,094	6M	45B
1401/02/10	7,610	7,500	7,760	7,620	(0.39)	1,012	5M	37B
1401/02/07	7,800	7,550	7,810	7,650	(0.65)	1,024	5M	36B
1401/02/06	7,790	7,530	7,960	7,700	(0.65)	1,226	6M	48B
1401/02/05	7,770	7,560	7,970	7,750	1.04	890	4M	31B
1401/02/04	7,870	7,550	7,900	7,670	(3.76)	1,341	7M	55B
1401/01/31	8,180	7,780	8,220	7,970	(1.24)	1,202	7M	58B
1401/01/30	7,870	7,650	8,220	8,070	2.93	2,156	18M	149B
1401/01/29	7,810	7,600	8,150	7,840	(2.85)	2,789	16M	123B
1401/01/28	8,220	7,800	8,220	8,070	3.07	3,305	37M	297B
1401/01/27	7,830	7,830	7,830	7,830	4.96	144	2M	12B
1401/01/24	7,460	7,460	7,460	7,460	4.92	136	3M	23B
1401/01/23	7,110	7,110	7,110	7,110	4.87	166	4M	29B
1401/01/15	12,530	12,300	12,630	12,560	4.41	2,171	19M	242B
1401/01/14	11,860	11,850	12,050	12,030	4.79	322	3M	33B
1401/01/10	11,300	11,300	11,700	11,480	(2.21)	1,009	4M	45B
1401/01/09	12,440	11,560	12,440	11,740	(3.45)	1,063	4M	53B
1401/01/07	12,030	11,940	12,380	12,160	2.62	556	2M	29B
1401/01/06	11,860	11,600	11,860	11,850	4.87	405	3M	33B
1400/12/28	11,010	11,010	11,360	11,300	4.44	456	3M	30B
1400/12/25	11,260	10,500	11,260	10,820	(1.99)	1,046	4M	41B
1400/12/24	10,960	10,860	11,400	11,040	(1.52)	530	2M	17B
1400/12/23	11,340	10,910	11,460	11,210	0.45	390	2M	22B
1400/12/22	11,210	11,130	11,580	11,160	(4.7)	924	5M	59B
1400/12/21	11,710	11,710	12,000	11,710	(4.95)	251	1M	15B
1400/12/18	12,500	11,990	12,700	12,320	(1.52)	1,055	5M	66B
1400/12/17	11,720	11,500	12,700	12,510	3.39	1,962	18M	231B
1400/12/16	11,780	11,550	12,260	12,100	2.37	746	3M	38B
1400/12/15	12,400	11,780	12,530	11,820	(4.68)	1,938	15M	181B
1400/12/14	12,120	11,660	12,540	12,400	3.77	1,386	10M	120B
1400/12/11	11,950	11,570	12,010	11,950	4.46	1,145	12M	148B
1400/12/09	11,010	11,010	11,480	11,440	4.57	1,011	5M	61B
1400/12/08	10,700	10,610	11,160	10,940	2.72	822	3M	36B
1400/12/07	10,530	10,200	10,980	10,650	1.82	1,141	5M	57B
1400/12/04	9,990	9,980	10,500	10,460	4.60	1,205	9M	90B
1400/12/03	9,830	9,830	10,170	10,000	0.50	381	2M	22B
1400/12/02	9,800	9,800	10,050	9,950	0.51	365	2M	21B
1400/12/01	9,870	9,760	10,080	9,900	(1.1)	309	1M	13B
1400/11/30	9,970	9,870	10,440	10,010	(1.57)	458	2M	16B
1400/11/27	10,300	9,970	10,500	10,170	0.79	521	3M	28B
1400/11/25	9,800	9,800	10,230	10,090	1.00	310	2M	24B
1400/11/24	10,280	9,890	10,280	9,990	(1.58)	237	2M	17B
1400/11/23	9,750	9,720	10,310	10,150	2.32	455	1M	14B
1400/11/20	10,120	9,710	10,120	9,920	0.61	462	1M	13B
1400/11/19	9,950	9,630	10,110	9,860	1.23	362	1M	13B
1400/11/18	10,000	9,390	10,000	9,740	0.21	278	1M	12B
1400/11/17	10,290	9,710	10,290	9,720	(4.89)	483	3M	32B
1400/11/16	10,230	10,000	10,490	10,220	(0.1)	324	2M	16B
1400/11/13	10,250	9,970	10,490	10,230	(2.48)	570	3M	27B
1400/11/12	10,250	10,250	10,790	10,490	0.19	449	2M	20B
1400/11/11	10,220	9,820	10,690	10,470	2.75	554	3M	28B
1400/11/10	10,250	9,970	10,250	10,190	4.30	539	3M	29B
1400/11/09	9,800	9,400	9,850	9,770	4.05	183	1M	14B
1400/11/06	9,300	9,010	9,400	9,390	4.80	429	5M	46B
1400/11/05	9,370	8,940	9,500	8,960	(4.78)	629	9M	81B
1400/11/04	9,400	9,360	9,840	9,410	(4.47)	541	5M	48B
1400/11/03	10,290	9,820	10,290	9,850	(4.65)	429	5M	52B
1400/11/02	10,430	10,080	10,600	10,330	0.29	373	1M	14B
1400/10/29	10,010	10,000	10,440	10,300	1.98	323	2M	18B
1400/10/28	10,240	9,950	10,310	10,100	(2.98)	341	3M	26B
1400/10/27	10,560	10,220	10,790	10,410	(0.48)	328	2M	26B
1400/10/26	10,250	10,200	10,740	10,460	(0.48)	300	1M	14B
1400/10/25	10,390	10,280	10,800	10,510	(0.76)	436	3M	28B
1400/10/22	10,690	10,310	10,710	10,590	(0.28)	413	2M	19B
1400/10/21	10,600	10,490	10,890	10,620	1.24	300	1M	13B
1400/10/20	10,360	10,300	11,000	10,490	(0.85)	570	4M	40B
1400/10/19	11,290	10,540	11,290	10,580	(4.6)	586	4M	39B
1400/10/18	11,180	10,900	11,300	11,090	2.21	561	2M	24B
1400/10/15	11,290	10,500	11,290	10,850	(0.39)	612	3M	32B
1400/10/14	11,300	10,710	11,300	10,893	(1.58)	479	2M	21B
1400/10/13	10,862	10,862	11,220	11,068	(0.82)	388	1M	14B
1400/10/12	11,400	10,928	11,500	11,159	(2.99)	669	3M	32B
1400/10/11	11,600	11,432	11,800	11,503	(4.4)	458	1M	16B
1400/10/08	12,570	11,800	12,570	12,033	(1.51)	436	2M	20B
1400/10/07	11,709	11,709	12,560	12,218	1.95	403	2M	22B
1400/10/06	11,990	11,803	12,199	11,984	2.06	501	1M	17B
1400/10/05	12,090	11,624	12,090	11,742	(4.03)	633	2M	25B
1400/10/04	12,500	11,812	12,728	12,235	0.16	764	4M	44B
1400/10/01	11,671	11,671	12,450	12,216	2.77	617	2M	30B
1400/09/30	12,249	11,444	12,249	11,887	0.53	553	2M	28B
1400/09/29	11,590	11,385	12,190	11,824	1.33	473	2M	24B
1400/09/28	11,820	11,350	11,827	11,669	3.60	922	4M	45B
1400/09/27	11,140	10,723	11,308	11,264	4.59	247	1M	16B
1400/09/24	10,740	10,505	11,080	10,770	0.16	560	3M	29B
1400/09/23	10,000	9,917	10,904	10,753	3.54	734	5M	58B
1400/09/22	10,650	10,258	10,800	10,385	(3.82)	542	3M	31B
1400/09/21	11,250	10,630	11,250	10,797	(3.5)	402	2M	19B
1400/09/20	11,388	11,040	11,501	11,189	(1.75)	441	1M	16B
1400/09/17	11,042	11,042	11,627	11,388	0.49	392	991K	11B
1400/09/16	11,150	11,036	11,690	11,332	(1.2)	431	2M	27B
1400/09/15	11,699	11,210	11,699	11,470	1.11	448	1M	17B
1400/09/14	11,230	10,800	11,598	11,344	2.41	655	2M	28B
1400/09/13	11,948	11,005	11,948	11,077	(4.38)	779	4M	49B
1400/09/10	12,150	11,521	12,200	11,584	(4.48)	989	6M	73B
1400/09/09	12,340	12,037	12,850	12,127	(4.29)	1,123	8M	101B
1400/09/08	12,650	12,300	13,200	12,670	(1.9)	586	2M	31B
1400/09/07	13,290	12,503	13,290	12,915	(0.13)	507	2M	26B
1400/09/06	13,230	12,882	13,499	12,932	(4.62)	862	4M	53B
1400/09/03	13,570	13,140	13,654	13,559	4.27	1,640	8M	108B
1400/09/02	12,960	12,651	13,526	13,004	0.85	1,215	5M	66B
1400/09/01	12,920	12,700	13,200	12,895	0.40	895	3M	40B
1400/08/30	12,500	12,500	13,200	12,844	(0.63)	813	2M	31B
1400/08/29	13,790	12,734	13,790	12,926	(3.57)	1,011	4M	57B
1400/08/26	13,680	13,252	13,680	13,404	(0.28)	708	3M	38B
1400/08/25	13,503	13,251	13,910	13,441	(1.66)	578	2M	27B
1400/08/24	14,280	13,460	14,280	13,668	(2.05)	631	2M	32B
1400/08/23	13,802	13,552	14,320	13,954	(0.64)	636	3M	39B
1400/08/22	14,050	13,987	14,480	14,044	(4.61)	997	5M	65B
1400/08/19	14,980	14,400	15,040	14,723	2.78	992	3M	46B
1400/08/18	13,990	13,747	14,433	14,325	4.21	989	6M	83B
1400/08/17	13,400	13,300	14,240	13,746	(0.77)	829	3M	44B
1400/08/16	14,300	13,604	14,717	13,853	(3.26)	1,170	4M	58B
1400/08/15	14,188	13,900	14,328	14,320	4.94	986	7M	96B
1400/08/12	13,448	13,012	13,810	13,646	3.75	918	5M	63B
1400/08/11	13,290	12,700	13,500	13,153	0.45	1,060	4M	52B
1400/08/10	13,290	12,450	13,550	13,094	0.51	950	3M	38B
1400/08/09	12,886	12,878	14,000	13,028	(3.89)	1,131	7M	94B
1400/08/08	13,960	13,409	14,198	13,555	(3.96)	1,100	5M	69B
1400/08/05	14,300	13,610	14,480	14,114	(0.72)	1,161	5M	67B
1400/08/04	13,740	13,740	14,478	14,216	1.42	1,248	4M	53B
1400/08/03	14,130	13,869	14,490	14,017	(3.98)	1,393	8M	110B
1400/08/01	14,901	14,544	14,901	14,598	(4.64)	801	5M	77B
1400/07/28	15,321	14,851	15,667	15,309	(0.01)	1,086	3M	44B
1400/07/27	15,320	14,911	15,600	15,311	(1.95)	2,360	8M	128B
1400/07/26	15,900	15,120	16,000	15,615	(1.34)	2,472	14M	219B
1400/07/25	15,827	15,827	15,827	15,827	5.00	310	3M	51B
1400/07/24	15,074	15,074	15,074	15,074	4.99	168	2M	25B
1400/07/21	14,121	14,119	15,160	14,357	(3.4)	1,734	7M	101B
1400/07/20	15,579	14,845	15,579	14,862	(4.89)	1,420	8M	120B
1400/07/19	16,070	15,201	16,400	15,626	(2.34)	1,895	6M	97B
1400/07/18	16,483	15,967	16,620	16,001	(4.8)	2,047	9M	145B
1400/07/17	17,500	16,410	17,700	16,807	(2.7)	1,847	6M	108B
1400/07/14	16,810	16,810	17,700	17,273	2.42	2,178	7M	115B
1400/07/12	17,577	16,699	17,577	16,865	(4.05)	3,592	14M	244B
1400/07/11	18,000	17,000	18,000	17,577	1.61	3,354	10M	175B
1400/07/10	17,299	17,200	17,299	17,298	4.99	680	3M	50B
1400/07/07	15,881	15,881	17,310	16,476	(1.44)	4,259	18M	300B
1400/07/06	16,716	16,716	16,716	16,716	(5.0)	628	2M	35B
1400/07/04	17,800	17,414	18,589	17,595	(4.01)	732	2M	32B
1400/07/03	18,330	18,330	18,330	18,330	(3.1)	130	1M	24B
1400/06/22	19,040	19,040	19,850	19,096	(4.72)	4,965	30M	581B
1400/06/21	20,041	20,041	20,295	20,042	(4.99)	1,683	15M	307B
1400/06/20	21,051	21,051	21,525	21,095	(4.8)	2,973	14M	298B
1400/06/17	21,700	21,200	22,315	22,158	4.26	4,721	15M	333B
1400/06/16	20,398	20,000	21,417	21,253	4.19	4,823	18M	392B
1400/06/15	20,120	20,120	20,418	20,398	4.90	2,104	12M	239B
1400/06/14	18,900	18,800	20,000	19,446	1.51	2,674	10M	197B
1400/06/13	18,600	18,600	19,596	19,157	2.00	2,602	9M	164B
1400/06/10	18,945	18,020	19,400	18,782	0.64	2,813	10M	180B
1400/06/09	18,160	18,160	18,777	18,663	4.36	3,873	19M	356B
1400/06/08	18,030	17,817	18,300	17,883	(4.64)	2,586	14M	242B
1400/06/07	19,110	18,404	19,531	18,754	(3.19)	4,276	18M	332B
1400/06/06	19,395	19,000	19,790	19,372	2.73	3,149	12M	232B
1400/06/03	19,700	18,658	19,700	18,857	(3.99)	4,824	20M	385B
1400/06/02	19,800	19,050	20,200	19,640	0.13	5,283	22M	436B
1400/06/01	19,614	19,050	19,614	19,614	5.00	757	9M	170B
1400/05/23	18,400	18,400	18,774	18,680	4.47	414	2M	38B
1400/05/19	17,880	17,880	17,880	17,880	5.00	194	942K	17B
1400/05/18	17,020	16,800	17,042	17,029	4.92	1,122	5M	82B
1400/05/17	15,450	15,450	16,660	16,231	2.29	2,890	9M	149B
1400/05/16	16,250	15,656	16,840	15,867	(3.71)	2,961	11M	175B
1400/05/13	16,725	16,100	17,150	16,479	(1.42)	2,474	7M	115B
1400/05/12	16,660	16,486	17,270	16,716	(3.67)	2,183	7M	125B
1400/05/11	17,950	17,176	18,400	17,353	(4.02)	1,963	6M	105B
1400/05/10	17,850	17,710	18,450	18,079	2.80	2,051	7M	127B
1400/05/09	17,444	17,444	18,100	17,586	(4.23)	3,729	16M	278B
1400/05/06	18,899	18,205	18,899	18,362	(4.18)	379	2M	35B
1400/04/26	19,900	18,738	20,478	19,163	(2.84)	3,512	22M	422B
1400/04/23	19,010	19,010	19,877	19,724	4.19	2,536	14M	271B
1400/04/22	18,800	18,310	19,500	18,931	(0.99)	2,297	12M	224B
1400/04/21	19,320	18,741	19,970	19,120	(3.08)	2,761	10M	196B
1400/04/20	20,250	19,074	20,400	19,727	0.38	2,566	8M	167B
1400/04/19	19,500	19,210	19,725	19,653	4.62	2,098	9M	178B
1400/04/16	18,510	18,241	19,326	18,786	1.97	1,882	9M	161B
1400/04/15	18,270	17,600	18,977	18,423	1.93	2,489	10M	191B
1400/04/14	17,990	17,600	18,300	18,074	3.70	2,442	9M	169B
1400/04/13	17,060	17,060	17,448	17,429	4.88	781	4M	73B
1400/04/12	16,800	16,050	17,387	16,618	(1.23)	2,284	10M	165B
1400/04/09	17,160	16,300	17,300	16,825	0.79	2,715	11M	181B
1400/04/08	16,760	16,072	16,763	16,693	4.56	2,017	10M	172B
1400/04/07	15,900	15,450	16,073	15,965	4.29	1,419	5M	82B
1400/04/06	15,450	14,972	15,757	15,308	(2.86)	2,625	9M	138B
1400/04/05	15,582	15,020	16,300	15,759	1.43	2,047	8M	133B
1400/04/02	15,500	15,012	15,582	15,537	4.70	2,260	12M	191B
1400/04/01	14,650	14,500	15,041	14,840	3.60	1,548	7M	100B
1400/03/31	14,253	14,236	14,700	14,325	(4.4)	3,013	13M	186B
1400/03/30	15,431	14,896	15,840	14,985	(4.43)	1,754	6M	96B
1400/03/29	16,257	15,252	16,310	15,680	(2.33)	1,779	5M	84B
1400/03/26	15,850	15,750	16,300	16,054	2.21	2,555	7M	120B
1400/03/25	15,943	15,493	16,490	15,707	(3.69)	3,438	15M	239B
1400/03/24	16,096	16,096	17,340	16,308	(3.75)	5,398	26M	431B
1400/03/23	16,943	16,943	16,943	16,943	(5.0)	186	969K	16B
1400/03/22	18,480	17,140	18,944	17,834	(1.15)	3,256	15M	263B
1400/03/19	17,900	17,400	18,302	18,042	3.51	1,907	10M	186B
1400/03/18	16,660	16,660	17,664	17,431	3.61	3,874	42M	728B
1400/03/17	16,823	16,823	16,823	16,823	(5.0)	212	2M	33B
1400/03/12	17,683	17,683	17,683	17,708	(4.86)	103	704K	12B
1400/03/11	17,791	17,791	17,791	18,613	(0.61)	18	88K	2B
1400/03/10	17,842	17,842	17,842	18,727	(0.29)	26	42K	742M
1400/03/09	18,717	18,717	18,717	18,781	(4.67)	97	676K	13B
1400/03/08	19,702	19,702	19,702	19,702	(5.0)	312	2M	30B
1400/03/05	20,738	20,738	20,738	20,738	(5.0)	52	566K	12B
1400/03/04	20,870	20,870	20,870	21,829	(0.63)	36	72K	1B
1400/03/03	22,000	20,900	22,000	21,968	(17.13)	457	11M	249B
1400/03/01	25,193	25,193	25,193	26,510	(0.03)	5	3K	84M
1400/02/29	25,193	25,193	25,193	26,518	0.0	1	201	5M
1400/02/28	25,213	25,213	25,213	26,518	(0.08)	9	9K	220M
1400/02/27	25,269	25,269	25,269	26,539	(0.22)	18	25K	622M
1400/02/26	25,392	25,392	25,392	26,598	(0.49)	24	54K	1B
1400/02/25	25,554	25,554	25,554	26,728	(0.63)	40	70K	2B
1400/02/22	26,103	26,103	26,103	26,898	(0.04)	11	27K	700M
1400/02/21	26,131	26,131	26,131	26,910	(0.11)	46	67K	2B
1400/02/20	26,142	26,142	26,142	26,939	(0.04)	11	26K	687M
1400/02/19	26,143	26,143	26,143	26,950	0.0	3	1K	39M
1400/02/18	26,144	26,144	26,144	26,951	0.0	4	1K	32M
1400/02/15	26,154	26,154	26,154	26,952	(0.04)	8	22K	573M
1400/02/13	26,158	26,158	26,158	26,962	(0.02)	3	12K	309M
1400/02/12	26,162	26,162	26,162	26,967	(0.01)	2	8K	218M
1400/02/11	26,169	26,169	26,169	26,971	(0.03)	13	16K	417M
1400/02/08	26,184	26,184	26,184	26,978	(0.06)	11	35K	925M
1400/02/07	26,220	26,220	26,220	26,993	(0.14)	22	85K	2B
1400/02/06	26,222	26,222	26,222	27,030	(0.01)	7	4K	104M
1400/02/05	26,265	26,265	26,265	27,032	(0.17)	6	102K	3B
1400/02/04	26,266	26,266	26,266	27,077	0.0	4	1K	30M
1400/02/01	26,276	26,276	26,276	27,078	(0.04)	6	22K	569M
1400/01/31	26,547	26,547	26,547	27,088	0.0	5	2K	42M
1400/01/30	26,548	26,548	26,548	27,088	0.0	10	5K	133M
1400/01/29	26,549	26,549	26,549	27,089	0.0	3	2K	62M
1400/01/28	26,558	26,558	26,558	27,090	(0.04)	29	33K	872M
1400/01/25	26,595	26,595	26,595	27,100	(0.14)	24	126K	3B
1400/01/24	26,669	26,669	26,669	27,137	(0.28)	61	258K	7B
1400/01/23	26,675	26,675	26,675	27,213	(0.02)	17	20K	543M
1400/01/22	26,684	26,684	26,684	27,219	(0.03)	15	31K	837M
1400/01/21	26,704	26,704	26,704	27,228	(0.07)	13	68K	2B
1400/01/18	26,766	26,766	26,766	27,248	(0.23)	24	209K	6B
1400/01/17	26,839	26,839	26,839	27,312	(0.27)	55	240K	6B
1400/01/16	26,890	26,890	26,890	27,386	(0.19)	57	168K	5B
1400/01/15	26,937	26,937	26,937	27,438	(0.17)	41	155K	4B
1400/01/14	27,500	27,470	27,575	27,486	(1.94)	357	2M	48B
1400/01/11	27,752	27,752	28,880	28,030	(1.02)	3,582	11M	311B
1400/01/10	28,113	28,113	28,113	28,318	(1.28)	264	1M	32B
1400/01/08	29,800	28,480	29,800	28,686	(1.29)	2,131	7M	213B
1400/01/07	29,200	27,800	29,597	29,061	3.28	3,565	9M	266B
1399/12/27	27,500	27,400	28,449	28,137	4.84	6,936	26M	734B
1399/12/26	26,639	26,639	27,943	26,839	(1.26)	8,996	47M	1T
1399/12/25	27,082	27,082	27,082	27,182	(1.64)	202	1M	40B
1399/12/24	27,160	27,160	27,160	27,634	(0.29)	83	259K	7B
1399/12/23	27,312	27,312	27,312	27,714	(0.56)	79	500K	14B
1399/12/20	27,328	27,328	27,328	27,869	(0.06)	48	51K	1B
1399/12/19	27,385	27,385	27,385	27,885	(0.21)	112	178K	5B
1399/12/18	27,943	27,943	27,943	27,943	(2.0)	322	2M	62B
1399/12/17	28,333	28,333	28,333	28,513	(1.38)	242	1M	34B
1399/12/16	28,486	28,486	28,486	28,911	(0.54)	111	461K	13B
1399/12/13	28,683	28,683	28,683	29,067	(0.69)	163	552K	16B
1399/12/12	29,195	29,195	30,147	29,268	(1.75)	1,812	8M	233B
1399/12/11	29,773	29,773	30,376	29,790	(1.94)	4,111	25M	738B
1399/12/10	30,209	30,209	30,209	30,380	(1.44)	62	1M	35B
1399/12/09	31,000	30,548	31,938	30,825	(1.11)	1,397	7M	203B
1399/12/06	29,600	29,600	31,791	31,171	3.93	8,959	28M	878B
1399/12/05	29,959	29,959	30,570	29,992	(1.89)	3,348	26M	773B
1399/11/29	29,110	29,109	30,855	30,570	5.02	8,178	36M	1T
1399/11/28	29,000	28,010	29,596	29,109	4.25	7,483	30M	878B
1399/11/27	27,313	26,500	28,101	27,921	5.32	2,192	11M	305B
1399/11/26	27,018	25,600	27,018	26,511	4.01	4,936	23M	618B
1399/11/25	25,540	24,660	25,550	25,489	5.75	983	4M	104B
1399/11/21	23,500	23,500	24,378	24,104	3.82	2,475	10M	232B
1399/11/20	24,250	22,155	24,300	23,218	(0.42)	4,369	19M	444B
1399/11/19	23,319	22,800	23,319	23,316	4.98	1,670	10M	237B
1399/11/18	22,154	22,153	22,999	22,209	(4.76)	3,933	20M	435B
1399/11/15	23,509	22,525	23,509	23,318	4.14	6,782	30M	695B
1399/11/14	21,000	21,000	22,525	22,390	4.37	2,646	19M	424B
1399/11/13	22,200	21,133	22,500	21,453	(3.56)	7,070	39M	833B
1399/11/12	22,262	21,348	22,262	22,245	4.92	5,711	54M	1T
1399/11/11	21,000	20,530	21,206	21,202	4.98	1,637	23M	485B
1399/11/08	19,972	19,972	21,000	20,197	(3.93)	3,715	15M	307B
1399/11/07	20,450	20,386	22,200	21,023	(2.03)	1,609	6M	125B
1399/11/06	21,374	21,374	22,200	21,458	(4.62)	3,153	15M	314B
1399/11/05	23,940	22,149	24,240	22,498	(3.5)	3,455	14M	304B
1399/11/04	22,741	22,255	24,500	23,314	(0.47)	6,509	21M	495B
1399/11/01	22,210	22,210	23,956	23,423	2.66	5,409	18M	424B
1399/10/30	22,771	22,771	23,230	22,816	(4.81)	3,216	17M	388B
1399/10/29	22,899	22,899	22,899	23,969	(0.56)	92	221K	5B
1399/10/27	24,084	24,084	24,608	24,104	(4.92)	955	6M	142B
1399/10/24	25,320	25,064	26,300	25,351	(3.91)	6,210	20M	508B
1399/10/23	26,583	25,300	26,583	26,383	4.21	4,483	24M	626B
1399/10/22	23,523	23,523	25,627	25,318	3.73	3,680	15M	385B
1399/10/21	24,350	24,286	25,490	24,407	(4.53)	11,210	43M	1T
1399/10/20	26,000	24,500	26,700	25,564	(0.8)	7,371	22M	555B
1399/10/17	25,894	24,001	26,087	25,770	3.72	11,708	42M	1T
1399/10/16	23,330	23,220	25,449	24,845	2.50	5,954	22M	536B
1399/10/15	25,018	22,810	25,018	24,238	1.72	18,304	85M	2T
1399/10/14	23,827	23,827	23,827	23,827	5.00	943	18M	420B
1399/10/13	22,755	22,755	22,755	22,693	4.71	608	2M	49B
1399/10/10	21,672	21,672	21,672	21,672	5.00	599	3M	67B
1399/10/09	20,000	19,000	21,000	20,640	3.20	4,061	17M	344B
1399/10/08	20,000	20,000	20,000	20,000	21.52	510	7M	132B
1399/09/26	26,164	26,164	27,471	27,345	4.52	3,793	11M	291B
1399/09/25	26,500	26,031	27,100	26,163	(4.52)	1,760	6M	147B
1399/09/24	26,739	26,739	29,000	27,401	(2.65)	5,212	15M	411B
1399/09/23	28,101	28,101	29,300	28,146	(4.85)	1,440	5M	129B
1399/09/22	30,400	28,874	31,100	29,580	(2.67)	4,741	14M	420B
1399/09/19	29,422	29,422	31,500	30,393	(0.63)	4,354	12M	368B
1399/09/18	30,200	29,000	31,670	30,585	1.38	6,401	17M	527B
1399/09/17	30,497	28,500	30,497	30,170	3.87	6,491	36M	1T
1399/09/16	29,045	29,045	29,045	29,045	5.00	446	2M	61B
1399/09/15	27,733	27,733	27,733	27,662	4.73	284	2M	50B
1399/09/11	26,649	25,582	26,649	26,413	4.07	4,394	24M	628B
1399/09/10	25,581	25,581	25,581	25,380	4.17	290	2M	48B
1399/09/09	24,459	24,459	24,459	24,363	4.58	277	2M	50B
1399/09/08	22,520	22,520	23,359	23,295	4.71	476	3M	67B
1399/09/05	22,300	21,293	22,357	22,247	4.48	1,628	7M	155B
1399/09/04	21,367	21,367	21,367	21,293	4.63	518	2M	50B
1399/09/03	20,390	19,202	20,774	20,350	2.86	1,072	4M	85B
1399/09/02	18,360	18,360	20,280	19,785	2.43	1,701	5M	95B
1399/09/01	20,390	18,708	20,390	19,315	(1.91)	1,704	6M	116B
1399/08/28	19,793	18,840	19,793	19,692	4.46	1,151	5M	91B
1399/08/27	19,275	18,630	19,275	18,851	2.69	450	2M	31B
1399/08/26	18,200	17,300	18,572	18,358	3.79	1,220	4M	82B
1399/08/25	18,528	16,825	18,528	17,688	0.24	1,720	5M	88B
1399/08/24	17,770	16,550	17,793	17,646	4.13	1,438	8M	143B
1399/08/21	16,911	16,911	17,240	16,946	(4.8)	1,637	10M	163B
1399/08/20	17,245	17,245	18,014	17,801	(1.93)	234	1M	19B
1399/08/19	17,283	17,283	17,283	18,152	(0.22)	45	121K	2B
1399/08/18	17,340	17,340	17,340	18,192	(0.33)	20	180K	3B
1399/08/17	17,456	17,456	17,456	18,252	(0.66)	49	362K	6B
1399/08/14	19,119	17,621	19,119	18,374	(0.94)	1,623	6M	109B
1399/08/12	17,667	17,667	17,667	18,548	(0.26)	53	130K	2B
1399/08/11	18,300	18,018	18,500	18,596	(1.95)	227	1M	19B
1399/08/10	18,774	18,774	19,700	18,966	(4.03)	1,307	5M	88B
1399/08/07	18,845	18,845	18,845	19,762	(0.37)	83	186K	4B
1399/08/06	18,857	18,857	18,857	19,836	(0.07)	36	32K	595M
1399/08/05	18,888	18,888	18,888	19,849	(0.17)	61	83K	2B
1399/08/03	18,991	18,991	18,991	19,882	(0.54)	87	270K	5B
1399/07/30	19,700	19,440	20,800	19,990	(2.31)	469	2M	31B
1399/07/29	19,494	19,494	19,494	20,463	(0.27)	77	130K	3B
1399/07/28	19,567	19,567	19,567	20,519	(0.37)	58	176K	3B
1399/07/27	20,600	20,082	21,595	20,596	(2.56)	353	1M	29B
1399/07/23	21,030	21,002	22,280	21,138	(4.38)	1,172	3M	73B
1399/07/22	23,000	21,961	23,940	22,107	(4.36)	1,452	5M	115B
1399/07/21	23,517	22,517	24,200	23,116	(2.47)	1,228	3M	76B
1399/07/20	23,500	22,807	23,946	23,702	3.93	2,257	6M	139B
1399/07/19	23,000	21,600	23,500	22,806	1.20	1,397	4M	83B
1399/07/16	22,540	22,010	22,540	22,536	4.98	1,107	6M	126B
1399/07/15	22,337	22,337	22,337	21,467	0.91	61	439K	10B
1399/07/14	21,100	20,997	22,500	21,274	(3.75)	1,046	4M	85B
1399/07/13	22,628	21,497	23,759	22,102	2.57	1,220	4M	81B
1399/07/12	21,200	20,060	21,684	21,549	4.34	919	3M	66B
1399/07/09	21,800	20,205	21,800	20,652	(2.9)	1,512	5M	108B
1399/07/08	20,848	20,848	22,490	21,268	(3.08)	2,371	7M	155B
1399/07/07	20,898	20,898	20,898	21,945	(0.24)	59	108K	2B
1399/07/06	23,400	21,621	23,400	21,997	(3.34)	786	4M	79B
1399/07/05	22,688	21,970	22,808	22,758	4.77	923	3M	77B
1399/07/02	21,770	21,010	21,810	21,722	4.57	1,397	5M	103B
1399/07/01	20,500	19,437	21,483	20,772	1.52	1,939	6M	121B
1399/06/31	20,275	20,274	21,380	20,460	(4.13)	1,402	3M	69B
1399/06/30	22,134	21,028	22,900	21,341	(3.58)	2,393	5M	115B
1399/06/29	21,520	21,200	22,233	22,134	4.53	1,648	6M	133B
1399/06/26	21,309	20,387	21,309	21,175	4.34	2,438	11M	234B
1399/06/25	20,150	19,820	20,387	20,295	4.52	681	3M	55B
1399/06/24	19,150	19,094	20,400	19,417	(3.39)	2,239	9M	180B
1399/06/23	19,285	19,285	19,285	20,098	(1.0)	133	506K	10B
1399/06/22	20,650	19,240	20,680	20,300	3.07	2,014	9M	186B
1399/06/19	19,642	19,642	20,332	19,696	(4.74)	1,500	5M	102B
1399/06/18	19,667	19,667	19,667	20,675	(0.13)	49	56K	1B
1399/06/17	20,702	20,702	20,702	20,702	(5.0)	124	2M	45B
1399/06/16	20,982	20,982	20,982	21,791	(1.34)	111	576K	12B
1399/06/15	22,021	22,021	23,800	22,086	(4.72)	1,463	7M	160B
1399/06/12	22,189	22,189	22,189	23,180	(0.75)	123	307K	7B
1399/06/11	23,150	23,052	24,000	23,356	(3.75)	496	2M	43B
1399/06/10	25,735	23,285	25,735	24,265	(1.0)	2,447	10M	237B
1399/06/05	24,670	24,070	24,736	24,510	4.04	585	2M	41B
1399/06/04	22,250	22,250	23,719	23,559	4.29	1,606	5M	117B
1399/06/03	22,326	22,326	23,501	22,590	(3.88)	384	2M	38B
1399/06/02	23,200	23,044	24,510	23,501	(3.11)	523	2M	39B
1399/06/01	26,000	23,852	26,350	24,256	(3.39)	1,832	6M	143B
1399/05/29	25,220	24,936	26,459	25,107	(4.35)	1,452	5M	127B
1399/05/28	26,340	25,010	26,340	26,248	4.63	2,355	9M	245B
1399/05/27	25,310	24,909	26,128	25,086	(4.32)	2,671	10M	247B
1399/05/26	26,200	26,128	27,000	26,219	(4.67)	820	2M	62B
1399/05/25	29,000	27,361	29,650	27,503	(4.51)	1,632	7M	185B
1399/05/22	28,500	27,500	29,318	28,801	3.15	3,312	12M	340B
1399/05/21	28,970	27,562	28,970	27,922	(3.76)	3,124	9M	245B
1399/05/20	29,626	27,010	29,626	29,012	2.82	5,975	17M	500B
1399/05/19	28,590	27,000	29,017	28,216	2.10	4,600	12M	340B
1399/05/15	27,500	26,800	29,170	27,636	(1.74)	5,030	13M	354B
1399/05/14	28,600	27,938	29,333	28,126	(4.36)	6,643	19M	525B
1399/05/13	29,333	29,333	30,650	29,408	(4.75)	2,138	5M	136B
1399/05/12	32,344	29,264	32,344	30,876	0.23	9,394	26M	811B
1399/05/11	30,804	30,804	30,804	30,804	5.00	713	3M	87B
1399/05/08	29,338	29,338	29,338	29,338	5.00	1,698	4M	121B
1399/05/07	27,765	27,765	29,000	27,941	(4.4)	9,344	37M	1T
1399/05/06	28,674	28,674	28,674	29,226	(3.17)	535	963K	28B
1399/05/05	31,000	29,837	31,264	30,183	(3.9)	2,180	5M	165B
1399/05/04	31,293	31,293	32,319	31,407	(4.65)	8,865	37M	1T
1399/05/01	34,020	32,319	35,721	32,940	(3.19)	416	2M	60B
1399/04/28	34,100	33,649	36,500	34,125	(3.65)	9,709	21M	712B
1399/04/25	35,884	33,500	35,884	35,419	3.64	9,044	25M	876B
1399/04/24	34,176	34,176	34,176	34,176	5.00	780	3M	109B
1399/04/23	32,800	31,010	32,800	32,549	4.19	4,197	16M	508B
1399/04/22	31,239	31,239	31,239	31,239	5.00	895	2M	60B
1399/04/21	29,762	26,928	29,762	29,752	4.96	1,310	6M	182B
1399/04/16	28,345	28,345	28,345	28,345	5.00	1,069	5M	144B
1399/04/15	26,499	25,224	27,864	26,996	1.73	3,647	12M	314B
1399/04/14	27,850	26,299	27,850	26,538	(4.14)	7,320	17M	452B
1399/04/11	29,000	26,955	29,000	27,683	(2.43)	7,706	19M	535B
1399/04/10	27,554	27,554	28,851	28,373	2.97	7,210	17M	468B
1399/04/09	27,507	27,507	28,111	27,554	(4.84)	2,825	9M	247B
1399/04/08	30,900	28,001	30,900	28,954	(1.76)	4,567	14M	405B
1399/04/07	28,505	28,500	29,752	29,474	4.02	3,946	11M	322B
1399/04/04	27,110	27,002	29,730	28,336	(0.14)	4,737	12M	353B
1399/04/03	28,767	27,290	28,767	28,376	3.57	2,967	8M	238B
1399/04/02	26,000	26,000	27,658	27,398	4.01	3,414	11M	301B
1399/04/01	27,300	26,147	27,300	26,341	(4.29)	7,896	22M	569B
1399/03/31	27,595	27,000	27,595	27,523	4.73	4,047	12M	323B
1399/03/27	25,980	25,100	26,562	26,281	3.89	4,148	11M	302B
1399/03/26	23,777	23,777	25,540	25,298	4.00	5,189	19M	481B
1399/03/25	25,880	23,630	25,880	24,324	(2.13)	4,771	13M	312B
1399/03/24	24,440	24,440	24,925	24,854	4.70	2,565	9M	225B
1399/03/21	23,288	23,010	24,410	23,739	2.09	4,894	14M	336B
1399/03/20	23,500	22,907	24,597	23,252	(3.56)	4,255	13M	292B
1399/03/19	24,200	23,954	24,988	24,111	(4.37)	4,826	15M	358B
1399/03/18	25,327	24,701	25,327	25,214	4.53	2,264	7M	178B
1399/03/17	24,486	23,000	24,691	24,121	2.57	5,431	16M	395B
1399/03/13	22,600	22,600	24,200	23,516	1.90	5,734	16M	373B
1399/03/12	22,981	22,981	24,070	23,078	(4.6)	5,163	17M	386B
1399/03/11	24,132	24,132	24,999	24,190	(4.77)	2,287	8M	182B
1399/03/10	25,100	24,400	26,363	25,402	1.17	8,895	22M	548B
1399/03/07	25,108	25,108	25,108	25,108	(5.0)	947	3M	82B
1399/03/06	26,136	26,136	26,136	26,429	(3.93)	758	1M	39B
1399/03/03	27,779	25,135	27,779	27,511	3.98	14,660	46M	1T
1399/02/31	26,457	26,457	26,457	26,457	5.00	897	3M	74B
1399/02/30	25,832	25,832	25,832	25,198	2.42	380	1M	29B
1399/02/29	24,602	24,602	24,602	24,602	5.00	2,616	11M	261B
1399/02/28	23,599	21,653	23,931	23,431	2.80	9,440	37M	875B
1399/02/27	22,806	22,022	22,806	22,792	4.94	4,811	19M	436B
1399/02/24	19,900	19,900	21,969	21,720	3.81	5,359	22M	468B
1399/02/23	21,471	20,398	22,165	20,923	(2.55)	1,819	5M	109B
1399/02/22	22,548	21,367	22,548	21,471	(4.54)	4,318	14M	290B
1399/02/21	23,440	21,853	23,900	22,491	(2.23)	6,061	24M	539B
1399/02/20	23,774	22,240	23,774	23,003	1.59	5,801	19M	430B
1399/02/17	22,700	22,452	23,570	22,642	(4.19)	5,887	28M	635B
1399/02/16	23,852	22,150	23,852	23,633	4.03	7,082	47M	1T
1399/02/15	22,811	22,811	22,811	22,717	4.57	366	2M	51B
1399/02/14	21,725	21,725	21,725	21,725	5.00	396	2M	53B
1399/02/13	21,627	21,627	21,627	20,691	0.45	76	220K	5B
1399/02/01	25,800	24,910	27,060	26,777	3.90	5,669	23M	627B
1399/01/31	26,503	24,553	27,000	25,772	(0.28)	6,704	23M	593B
1399/01/30	25,800	24,180	26,401	25,845	2.78	7,214	25M	649B
1399/01/27	24,850	23,400	25,580	25,145	3.21	6,728	30M	758B
1399/01/26	24,000	22,392	24,748	24,362	3.36	3,629	17M	406B
1399/01/25	22,790	21,651	23,929	23,570	5.71	2,602	15M	361B
1399/01/23	22,297	22,297	22,297	22,297	5.00	593	8M	187B
1399/01/20	21,236	21,236	21,236	21,236	5.00	676	26M	551B
1399/01/19	20,225	20,225	20,225	20,225	5.00	708	26M	526B
1399/01/18	19,262	19,262	19,262	19,262	5.00	654	3M	58B
1399/01/17	18,345	18,345	18,345	18,345	5.00	504	3M	55B
1399/01/16	17,472	17,472	17,472	17,472	5.00	429	3M	54B
1399/01/11	16,640	16,640	16,640	16,640	5.00	499	4M	65B
1399/01/10	15,848	15,848	15,848	15,848	5.00	450	4M	57B
1399/01/09	15,096	15,096	15,096	15,094	4.98	399	3M	52B
1399/01/06	14,290	14,003	14,487	14,378	4.20	1,945	4M	64B
1399/01/05	14,300	13,222	14,300	13,798	0.26	2,601	7M	91B
1398/12/28	13,300	13,300	14,083	13,762	2.60	1,779	4M	54B
1398/12/27	13,871	13,178	14,200	13,413	(3.3)	1,968	4M	52B
1398/12/26	14,500	13,285	14,500	13,871	(0.8)	1,853	3M	48B
1398/12/25	13,793	13,793	14,110	13,983	(3.69)	844	2M	34B
1398/12/24	14,201	14,117	15,000	14,518	(2.29)	788	2M	31B
1398/12/21	15,000	14,403	15,699	14,859	(1.99)	2,856	6M	94B
1398/12/20	15,054	15,054	15,846	15,161	(4.32)	1,426	5M	71B
1398/12/19	15,276	15,276	15,276	15,846	(1.45)	459	858K	13B
1398/12/17	16,056	16,056	16,478	16,079	(4.86)	2,746	7M	113B
1398/12/14	17,500	16,160	17,500	16,901	(0.63)	4,405	12M	206B
1398/12/13	16,899	16,399	17,068	17,008	4.63	3,240	10M	164B
1398/12/12	16,277	16,000	16,277	16,256	4.86	2,582	8M	136B
1398/12/11	14,651	14,651	16,190	15,502	0.52	5,686	16M	248B
1398/12/10	15,422	15,422	15,422	15,422	(5.0)	738	2M	27B
1398/12/07	17,288	15,727	17,288	16,233	(1.94)	6,897	18M	289B
1398/12/06	16,583	16,143	16,583	16,554	4.81	1,493	8M	133B
1398/12/05	15,870	15,170	15,870	15,794	4.49	3,604	16M	250B
1398/12/04	15,115	15,115	15,115	15,115	4.99	361	2M	28B
1398/12/03	14,236	13,950	14,632	14,396	3.30	1,254	7M	95B
1398/11/30	13,498	13,250	13,957	13,936	4.84	1,733	11M	150B
1398/11/29	13,550	13,005	13,800	13,293	(2.3)	2,021	5M	69B
1398/11/28	14,130	13,250	14,180	13,606	(1.59)	2,527	6M	85B
1398/11/27	14,000	13,466	14,141	13,826	(1.18)	2,523	6M	86B
1398/11/26	14,249	13,669	14,249	13,991	2.36	2,607	6M	80B
1398/11/23	13,280	13,000	13,735	13,669	4.50	3,062	14M	195B
1398/11/21	13,870	12,965	13,870	13,081	(4.15)	3,124	10M	129B
1398/11/20	14,200	13,381	14,200	13,647	(3.06)	3,548	10M	137B
1398/11/19	14,650	13,700	14,800	14,078	(2.28)	3,872	9M	125B
1398/11/16	14,410	14,194	14,990	14,407	(2.64)	3,749	9M	125B
1398/11/15	14,901	14,130	15,200	14,798	(0.44)	3,805	10M	142B
1398/11/14	14,700	14,550	14,943	14,864	4.44	3,859	11M	164B
1398/11/13	14,100	13,700	14,646	14,232	0.95	4,252	11M	151B
1398/11/12	14,425	13,740	14,800	14,098	(2.29)	4,989	14M	197B
1398/11/08	14,443	14,200	14,443	14,428	4.89	3,565	14M	198B
1398/11/07	13,550	13,000	14,045	13,756	2.83	1,641	5M	74B
1398/11/06	13,399	13,002	13,462	13,377	4.34	4,417	18M	239B
1398/11/05	12,880	12,393	13,012	12,821	3.45	3,839	16M	200B
1398/11/02	11,901	11,800	12,529	12,393	3.85	2,788	12M	146B
1398/11/01	11,901	11,800	12,400	11,933	(1.19)	1,887	5M	59B
1398/10/30	12,002	11,907	12,399	12,077	(2.59)	2,103	6M	72B
1398/10/29	12,470	11,803	12,740	12,398	0.19	2,290	6M	81B
1398/10/28	12,382	12,110	12,382	12,375	4.94	1,689	12M	147B
1398/10/25	11,153	10,900	12,030	11,793	2.92	1,975	10M	114B
1398/10/24	11,700	11,200	11,700	11,458	0.05	1,612	5M	54B
1398/10/23	11,474	11,130	11,474	11,452	4.80	899	4M	43B
1398/10/22	10,928	10,928	10,928	10,928	5.00	104	833K	9B
1398/10/21	10,408	10,408	10,408	10,408	2.00	85	307K	3B
1398/10/18	10,204	10,204	10,204	10,204	(2.0)	164	364K	4B
1398/10/17	10,372	10,362	10,880	10,412	(4.54)	1,174	5M	48B
1398/10/15	10,893	10,893	11,219	10,907	(4.88)	1,892	7M	81B
1398/10/14	11,466	11,466	11,466	11,466	(5.0)	143	329K	4B
1398/10/11	12,115	11,900	12,330	12,069	(0.31)	2,620	7M	90B
1398/10/10	12,001	11,977	12,420	12,106	(3.97)	3,039	9M	106B
1398/10/09	12,380	12,350	12,899	12,607	2.21	2,295	6M	75B
1398/10/08	12,400	11,730	12,671	12,334	0.83	2,958	10M	126B
1398/10/07	12,178	11,805	12,371	12,233	3.83	3,163	9M	109B
1398/10/04	12,023	11,555	12,023	11,782	(2.68)	2,996	8M	93B
1398/10/03	12,000	11,750	12,399	12,107	(0.22)	2,401	6M	74B
1398/10/02	12,500	11,979	12,690	12,134	(3.77)	4,252	14M	175B
1398/10/01	12,800	12,330	12,988	12,609	(0.51)	2,809	7M	91B
1398/09/30	12,549	12,160	12,914	12,674	2.88	2,811	7M	93B
1398/09/27	12,401	12,161	12,569	12,319	(2.55)	2,992	8M	98B
1398/09/26	12,730	12,330	13,000	12,641	(0.05)	4,403	11M	136B
1398/09/25	12,270	12,011	12,711	12,647	4.47	4,941	23M	297B
1398/09/24	11,850	11,709	12,132	12,106	4.77	4,003	18M	216B
1398/09/23	11,520	11,400	11,781	11,555	2.27	2,707	8M	89B
1398/09/20	11,000	11,000	11,500	11,299	(2.22)	2,209	6M	68B
1398/09/19	12,050	11,169	12,050	11,556	(1.7)	3,637	9M	109B
1398/09/18	11,822	11,600	12,000	11,756	(2.75)	3,738	10M	117B
1398/09/17	12,200	11,658	12,498	12,088	0.32	3,341	8M	98B
1398/09/16	12,208	11,570	12,208	12,050	3.64	4,936	15M	183B
1398/09/13	11,638	11,531	11,638	11,627	4.90	1,085	4M	52B
1398/09/12	10,599	10,456	11,303	11,084	2.96	2,757	7M	79B
1398/09/11	10,799	10,450	10,912	10,765	3.58	3,241	11M	124B
1398/09/10	10,390	10,190	10,700	10,393	1.01	3,195	9M	98B
1398/09/09	10,389	10,153	10,520	10,289	2.45	2,331	7M	71B
1398/09/06	10,529	9,900	10,529	10,043	(2.5)	2,439	9M	93B
1398/09/05	10,900	10,165	10,915	10,301	(3.72)	2,083	8M	83B
1398/09/04	10,523	10,480	10,776	10,699	4.25	1,370	6M	65B
1398/09/03	10,298	10,010	10,480	10,263	0.05	1,385	6M	65B
1398/09/02	10,700	10,095	10,700	10,258	(3.24)	1,183	4M	43B
1398/08/29	10,699	10,451	10,800	10,601	2.60	774	2M	22B
1398/08/28	10,250	10,100	10,398	10,332	4.33	785	4M	39B
1398/08/27	9,566	9,566	10,399	9,903	(1.56)	989	5M	46B
1398/08/26	10,060	10,060	10,060	10,060	(5.0)	192	548K	6B
1398/08/25	10,607	10,508	10,950	10,589	(4.27)	1,371	5M	52B
1398/08/22	11,480	10,893	11,480	11,061	(3.53)	1,938	6M	64B
1398/08/21	11,300	11,300	11,750	11,466	(2.72)	1,451	4M	44B
1398/08/20	12,004	11,300	12,299	11,787	(0.23)	1,450	6M	69B
1398/08/19	12,000	11,614	12,100	11,814	(3.36)	2,121	10M	113B
1398/08/18	12,010	11,800	12,323	12,225	4.16	2,057	6M	76B
1398/08/14	11,300	11,070	11,916	11,737	3.42	2,665	12M	135B
1398/08/13	10,570	10,570	11,401	11,349	4.51	2,289	12M	137B
1398/08/12	10,670	10,360	11,180	10,859	0.45	1,402	6M	66B
1398/08/11	10,998	10,746	11,245	10,810	(4.43)	1,533	7M	76B
1398/08/08	11,358	11,000	11,362	11,311	4.53	1,437	7M	75B
1398/08/06	10,821	10,821	10,821	10,821	5.00	156	1M	11B
1398/08/04	10,300	10,000	10,484	10,306	3.21	598	2M	23B
1398/08/01	9,798	9,309	10,287	9,985	(3.18)	1,317	10M	98B
1398/07/30	10,551	9,991	11,041	10,313	(1.93)	2,317	15M	152B
1398/07/29	10,516	10,516	10,516	10,516	(5.0)	462	7M	69B
1398/07/28	11,069	11,069	11,069	11,069	(5.0)	32	207K	2B
1398/07/24	11,651	11,651	11,651	11,651	(5.0)	83	292K	3B
1398/07/23	12,420	11,722	12,809	12,264	(0.6)	866	4M	46B
1398/07/22	12,946	12,299	12,946	12,338	(9.46)	2,177	19M	231B
1398/07/16	13,629	13,000	13,629	13,627	4.98	348	5M	64B
1398/07/15	12,980	12,980	12,980	12,980	5.00	517	9M	112B
1398/07/14	12,000	11,400	12,575	12,362	3.21	3,535	22M	277B
1398/07/13	12,000	11,705	12,002	11,977	4.78	3,521	25M	299B
1398/07/10	10,546	10,450	11,532	11,431	4.08	3,177	24M	276B
1398/07/09	11,016	10,556	11,016	10,983	4.68	2,870	38M	413B
1398/07/08	10,100	10,000	10,650	10,492	3.44	1,293	10M	105B
1398/07/07	10,361	9,420	10,361	10,143	2.79	2,258	15M	156B
1398/07/06	9,868	9,868	9,868	9,868	4.99	227	1M	14B
1398/07/03	8,750	8,750	9,559	9,399	3.24	1,448	8M	78B
1398/07/02	9,450	9,017	9,551	9,104	(4.08)	1,558	6M	53B
1398/07/01	9,530	9,200	9,558	9,491	4.26	1,780	9M	83B
1398/06/31	9,099	9,090	9,104	9,103	4.98	931	10M	95B
1398/06/30	8,200	8,130	8,898	8,671	2.25	2,201	11M	97B
1398/06/27	8,545	8,471	8,700	8,480	(4.89)	923	6M	54B
1398/06/26	9,103	8,250	9,103	8,916	2.84	2,120	10M	85B
1398/06/25	8,670	8,670	8,670	8,670	4.99	506	5M	43B
1398/06/24	8,197	7,643	8,447	8,258	2.65	2,101	14M	116B
1398/06/23	7,730	7,730	8,077	8,045	4.58	2,294	14M	115B
1398/06/20	7,760	7,583	7,899	7,693	(1.71)	2,148	6M	50B
1398/06/17	7,900	7,658	7,980	7,827	2.61	2,827	9M	67B
1398/06/16	7,632	7,400	7,632	7,628	4.94	2,988	18M	137B
1398/06/13	7,160	7,129	7,299	7,269	4.56	1,709	12M	87B
1398/06/12	6,754	6,754	6,955	6,952	4.95	880	8M	58B
1398/06/11	6,800	6,460	6,800	6,624	(1.38)	458	2M	11B
1398/06/06	6,800	6,614	6,800	6,717	(3.52)	865	3M	21B
1398/06/05	7,100	6,650	7,239	6,962	0.61	973	3M	23B
1398/06/04	6,843	6,754	6,956	6,920	4.45	1,164	5M	31B
1398/06/03	6,850	6,441	6,909	6,625	(2.29)	821	3M	22B
1398/06/02	6,850	6,705	6,850	6,780	0.56	783	3M	17B
1398/05/30	6,900	6,683	6,900	6,742	1.77	632	2M	13B
1398/05/28	6,830	6,421	6,830	6,625	(1.47)	665	2M	11B
1398/05/27	7,040	6,688	7,040	6,724	0.06	353	1M	8B
1398/05/26	6,750	6,699	6,921	6,720	(4.69)	917	3M	20B
1398/05/23	7,099	6,870	7,117	7,051	4.01	964	5M	33B
1398/05/22	6,750	6,661	6,874	6,779	3.54	688	2M	15B
1398/05/20	6,450	6,300	6,700	6,547	1.58	759	2M	14B
1398/05/19	6,300	6,201	6,518	6,445	3.82	1,072	5M	31B
1398/05/16	6,200	6,181	6,250	6,208	(0.74)	664	2M	15B
1398/05/15	6,361	6,180	6,400	6,254	(0.52)	411	1M	7B
1398/05/14	6,289	6,168	6,350	6,287	0.75	491	2M	10B
1398/05/13	6,258	6,151	6,286	6,240	2.99	546	2M	12B
1398/05/12	6,300	5,902	6,300	6,059	(2.46)	580	2M	10B
1398/05/09	6,310	6,155	6,310	6,212	1.32	367	961K	6B
1398/05/08	6,195	6,041	6,244	6,131	(0.07)	321	1M	7B
1398/05/07	6,200	6,051	6,250	6,135	(0.44)	311	994K	6B
1398/05/06	6,200	6,125	6,200	6,162	(2.0)	372	790K	5B
1398/05/05	6,610	6,212	6,610	6,288	(1.09)	309	771K	5B
1398/05/02	6,579	6,209	6,579	6,357	1.24	211	523K	3B
1398/05/01	6,800	6,223	6,800	6,279	(3.13)	238	367K	2B
1398/04/24	7,088	6,780	7,088	6,882	(1.29)	460	1M	9B
1398/04/23	7,000	6,880	7,050	6,972	2.67	384	1M	8B
1398/04/22	6,953	6,745	6,958	6,791	(2.09)	679	2M	12B
1398/04/19	7,100	6,800	7,196	6,936	(2.08)	558	2M	12B
1398/04/18	7,190	7,040	7,190	7,083	(1.72)	449	2M	16B
1398/04/17	7,220	7,120	7,277	7,207	1.28	540	2M	15B
1398/04/16	7,144	7,006	7,247	7,116	0.59	535	2M	14B
1398/04/15	7,230	7,002	7,230	7,074	(0.84)	558	2M	14B
1398/04/12	7,280	7,090	7,289	7,134	(0.57)	527	2M	13B
1398/04/11	7,300	7,120	7,343	7,175	(1.03)	535	2M	13B
1398/04/10	7,300	7,120	7,375	7,250	0.67	875	2M	16B
1398/04/09	7,103	7,103	7,399	7,202	(1.96)	642	2M	18B
1398/04/05	7,550	7,210	7,565	7,346	1.23	773	3M	20B
1398/04/04	7,100	6,986	7,335	7,257	3.88	1,107	5M	35B
1398/04/03	7,080	6,859	7,080	6,986	0.87	696	2M	15B
1398/04/02	7,079	6,840	7,079	6,926	2.61	544	2M	12B
1398/04/01	6,801	6,645	7,070	6,750	(3.49)	767	3M	21B
1398/03/29	6,932	6,900	7,190	6,994	(1.6)	431	1M	10B
1398/03/28	7,289	6,998	7,299	7,108	(1.67)	676	2M	15B
1398/03/27	6,980	6,920	7,375	7,229	2.39	1,133	4M	32B
1398/03/26	7,198	6,877	7,331	7,060	(1.36)	999	4M	28B
1398/03/25	7,200	7,098	7,470	7,157	(4.2)	1,057	4M	32B
1398/03/22	7,445	7,280	7,527	7,471	4.21	1,354	7M	53B
1398/03/21	7,326	7,080	7,390	7,169	(1.9)	1,455	6M	43B
1398/03/20	7,619	6,952	7,619	7,308	0.70	1,402	6M	47B
1398/03/19	7,190	6,900	7,390	7,257	1.72	1,188	5M	38B
1398/03/18	7,120	6,902	7,201	7,134	4.01	1,221	6M	39B
1398/03/13	6,866	6,731	6,930	6,859	3.92	816	4M	29B
1398/03/12	6,520	6,500	6,611	6,600	4.81	526	3M	22B
1398/03/11	6,250	5,943	6,499	6,297	0.67	1,365	7M	43B
1398/03/08	6,358	5,754	6,358	6,255	3.29	706	5M	34B
1398/03/07	6,050	6,050	6,058	6,056	4.96	147	724K	4B
1398/03/05	5,510	5,510	5,780	5,770	4.81	402	3M	18B
1398/03/04	5,575	5,401	5,639	5,505	(1.56)	395	1M	7B
1398/03/01	5,620	5,501	5,699	5,592	(0.21)	228	780K	4B
1398/02/31	5,600	5,501	5,775	5,604	0.23	383	1M	6B
1398/02/30	5,600	5,512	5,650	5,591	(2.46)	299	830K	5B
1398/02/29	5,930	5,641	5,930	5,732	(0.81)	290	1M	6B
1398/02/28	5,800	5,702	5,930	5,779	(0.43)	445	2M	10B
1398/02/25	6,000	5,600	6,000	5,804	0.38	360	1M	8B
1398/02/24	5,809	5,650	5,810	5,782	4.48	475	2M	14B
1398/02/23	5,269	5,269	5,544	5,534	4.81	302	3M	15B
1398/02/22	5,403	5,259	5,490	5,280	(4.61)	489	2M	10B
1398/02/21	5,423	5,377	5,819	5,535	(2.19)	788	3M	19B
1398/02/18	5,558	5,553	5,950	5,659	(3.18)	954	5M	30B
1398/02/17	5,845	5,845	5,845	5,845	(4.99)	103	246K	1B
1398/02/16	6,152	6,152	6,156	6,152	(4.99)	349	2M	13B
1398/02/15	6,670	6,337	6,670	6,475	(2.92)	1,536	7M	44B
1398/02/14	6,450	6,450	6,690	6,670	4.68	1,089	7M	44B
1398/02/11	6,021	6,021	6,450	6,372	3.39	488	2M	13B
1398/02/10	6,400	5,900	6,400	6,163	(0.61)	791	4M	24B
1398/02/09	6,195	6,100	6,208	6,201	4.87	733	6M	35B
1398/02/08	5,701	5,701	5,928	5,913	4.73	550	3M	20B
1398/02/07	5,624	5,601	5,776	5,646	0.39	736	3M	15B
1398/02/04	5,610	5,550	5,760	5,624	(1.35)	609	2M	10B
1398/02/03	5,683	5,610	5,800	5,701	(2.13)	353	947K	5B
1398/02/02	5,940	5,700	6,000	5,825	(2.62)	636	3M	16B
1398/01/31	6,002	5,891	6,130	5,982	0.59	759	3M	19B
1398/01/28	6,000	5,852	6,100	5,947	(2.97)	349	822K	5B
1398/01/27	6,231	5,974	6,340	6,129	(0.39)	451	1M	9B
1398/01/26	6,404	5,935	6,404	6,153	(1.5)	760	3M	20B
1398/01/25	6,400	6,112	6,400	6,247	(1.23)	351	910K	6B
1398/01/24	6,430	6,101	6,450	6,325	0.13	453	1M	9B
1398/01/21	6,308	6,205	6,435	6,317	0.11	647	2M	14B
1398/01/20	6,487	6,151	6,487	6,310	(2.46)	537	2M	12B
1398/01/19	6,599	6,400	6,599	6,469	(2.38)	369	1M	8B
1398/01/18	6,764	6,345	6,778	6,627	2.65	920	3M	23B
1398/01/17	6,505	6,302	6,505	6,456	4.20	589	2M	12B
1398/01/11	6,264	6,004	6,264	6,196	3.86	1,225	4M	26B
1398/01/10	5,966	5,966	5,966	5,966	5.00	80	284K	2B
1398/01/07	5,599	5,530	5,794	5,682	2.95	390	2M	9B
1398/01/06	5,640	5,491	5,640	5,519	(0.72)	356	1M	7B
1398/01/05	5,550	5,471	5,668	5,559	0.36	160	392K	2B
1397/12/28	5,599	5,465	5,650	5,539	(0.18)	363	1M	7B
1397/12/27	5,500	5,500	5,620	5,549	2.36	224	970K	5B
1397/12/26	5,595	5,380	5,595	5,421	(1.53)	247	693K	4B
1397/12/25	5,612	5,479	5,612	5,505	0.53	231	787K	4B
1397/12/22	5,450	5,260	5,518	5,476	4.19	271	1M	8B
1397/12/21	5,380	5,181	5,380	5,256	1.45	371	2M	9B
1397/12/20	5,181	5,134	5,181	5,181	4.98	534	5M	24B
1397/12/12	8,300	8,100	8,300	8,225	(0.52)	381	1M	8B
1397/12/11	8,379	8,146	8,410	8,268	0.46	229	554K	5B
1397/12/08	7,950	7,950	8,318	8,230	3.78	308	876K	7B
1397/12/07	8,250	7,857	8,250	7,930	(4.11)	343	896K	7B
1397/12/06	8,430	8,020	8,430	8,270	0.50	250	573K	5B
1397/12/05	8,100	8,000	8,285	8,229	4.28	606	2M	18B
1397/12/04	7,891	7,891	7,891	7,891	4.99	113	605K	5B
1397/12/01	7,269	7,254	7,616	7,516	3.61	147	557K	4B
1397/11/30	7,300	7,150	7,328	7,254	1.64	94	199K	1B
1397/11/29	7,429	7,000	7,429	7,137	(0.7)	145	281K	2B
1397/11/28	7,439	7,100	7,439	7,187	(3.3)	121	282K	2B
1397/11/27	7,440	7,307	7,688	7,432	1.27	73	201K	1B
1397/11/24	7,499	7,278	7,499	7,339	(1.54)	101	269K	2B
1397/11/23	7,790	7,383	7,790	7,454	(2.83)	113	336K	3B
1397/11/21	7,760	7,500	7,940	7,671	(1.25)	133	548K	4B
1397/11/17	8,038	7,655	8,050	7,768	(2.07)	194	539K	4B
1397/11/16	7,690	7,690	7,953	7,932	4.71	214	1M	8B
1397/11/15	7,502	7,502	7,641	7,575	1.38	113	423K	3B
1397/11/14	7,301	7,301	7,690	7,472	(1.85)	72	106K	790M
1397/11/13	7,644	7,450	7,710	7,613	3.14	176	541K	4B
1397/11/10	7,580	7,300	7,580	7,381	(1.06)	123	370K	3B
1397/11/09	7,569	7,350	7,569	7,460	(0.05)	119	444K	3B
1397/11/08	7,600	7,400	7,600	7,464	1.18	176	581K	4B
1397/11/07	7,800	7,352	7,800	7,377	(4.67)	257	927K	7B
1397/11/06	7,760	7,624	7,815	7,738	3.96	273	891K	7B
1397/11/03	7,494	7,310	7,500	7,443	(0.36)	192	333K	2B
1397/11/02	7,230	7,230	7,740	7,470	(0.4)	106	178K	1B
1397/11/01	7,849	7,496	7,849	7,500	(4.94)	185	776K	6B
1397/10/30	8,300	7,580	8,300	7,890	(0.27)	409	3M	21B
1397/10/29	7,816	7,603	7,945	7,911	4.55	93	336K	3B
1397/10/26	7,366	7,365	7,800	7,567	1.24	272	1M	8B
1397/10/25	7,401	7,400	7,598	7,474	(0.13)	174	399K	3B
1397/10/24	7,400	7,400	7,650	7,484	0.12	135	274K	2B
1397/10/23	7,620	7,322	7,620	7,475	(1.22)	130	391K	3B
1397/10/22	7,699	7,400	7,699	7,567	0.33	134	485K	4B
1397/10/19	7,540	7,400	7,661	7,542	(0.09)	147	533K	4B
1397/10/18	7,350	7,350	7,749	7,549	0.98	329	1M	11B
1397/10/17	7,400	7,280	7,555	7,476	3.89	466	2M	14B
1397/10/16	6,990	6,987	7,250	7,196	4.21	303	2M	12B
1397/10/15	7,100	6,888	7,100	6,905	0.25	131	456K	3B
1397/10/12	6,970	6,814	6,970	6,888	(1.5)	146	754K	5B
1397/10/11	6,999	6,890	7,100	6,993	0.46	250	1M	10B
1397/10/10	6,898	6,760	7,050	6,961	1.99	317	2M	13B
1397/10/09	6,850	6,755	7,000	6,825	0.53	325	2M	11B
1397/10/08	7,000	6,740	7,000	6,789	(2.65)	349	1M	7B
1397/10/05	7,240	6,885	7,240	6,974	0.43	136	513K	4B
1397/10/04	7,048	6,867	7,219	6,944	(3.93)	104	275K	2B
1397/10/03	7,349	6,960	7,397	7,228	2.34	168	637K	5B
1397/10/02	6,898	6,898	7,073	7,063	4.84	122	751K	5B
1397/10/01	6,666	6,650	6,895	6,737	0.06	119	176K	1B
1397/09/28	7,010	6,673	7,010	6,733	(2.53)	129	410K	3B
1397/09/27	7,000	6,820	7,100	6,908	(3.69)	133	257K	2B
1397/09/26	7,520	7,012	7,520	7,173	(2.82)	112	390K	3B
1397/09/25	7,340	7,247	7,494	7,381	2.06	207	674K	5B
1397/09/24	7,247	6,951	7,247	7,232	4.78	224	889K	6B
1397/09/21	7,129	6,850	7,129	6,902	(3.63)	130	237K	2B
1397/09/19	7,010	7,010	7,283	7,162	1.56	65	210K	2B
1397/09/18	7,111	6,900	7,212	7,052	(1.91)	122	259K	2B
1397/09/17	7,400	7,101	7,570	7,189	(3.43)	155	329K	2B
1397/09/14	7,499	7,100	7,595	7,444	1.79	309	1M	8B
1397/09/13	7,313	7,000	7,313	7,313	5.00	146	1M	10B
1397/09/12	6,965	6,965	6,965	6,965	4.99	11	8K	57M
1397/09/11	6,600	6,600	6,639	6,634	4.92	21	42K	280M
1397/09/10	6,371	6,306	6,500	6,323	(4.73)	165	378K	2B
1397/09/07	6,645	6,601	6,770	6,637	(0.91)	112	143K	949M
1397/09/06	6,646	6,646	7,170	6,698	(4.23)	290	866K	6B
1397/09/05	7,340	6,974	7,340	6,994	(4.73)	187	751K	5B
1397/09/03	7,600	7,331	7,600	7,341	(4.86)	197	603K	4B
1397/08/30	7,758	7,694	7,760	7,716	(0.26)	167	456K	4B
1397/08/29	7,890	7,500	7,950	7,736	1.40	225	820K	6B
1397/08/28	8,100	7,511	8,100	7,629	(2.14)	201	490K	4B
1397/08/27	8,170	7,764	8,170	7,796	(4.6)	241	1M	9B
1397/08/26	8,009	8,009	8,311	8,172	(0.93)	240	585K	5B
1397/08/23	8,202	8,155	8,389	8,249	(0.7)	181	427K	4B
1397/08/22	8,222	8,192	8,400	8,307	(0.14)	222	743K	6B
1397/08/21	8,150	8,150	8,429	8,319	0.89	150	344K	3B
1397/08/20	8,789	8,100	8,789	8,246	(2.52)	126	328K	3B
1397/08/19	8,353	8,352	8,550	8,459	(0.15)	189	554K	5B
1397/08/15	8,021	8,021	8,600	8,472	0.93	248	628K	5B
1397/08/14	8,590	8,300	8,590	8,394	1.35	118	292K	2B
1397/08/13	8,598	8,201	8,598	8,282	(3.57)	157	321K	3B
1397/08/12	8,200	8,020	8,690	8,589	3.77	316	959K	8B
1397/08/09	8,450	8,020	8,500	8,277	(1.88)	251	717K	6B
1397/08/07	8,602	8,200	8,602	8,436	(0.32)	334	1M	9B
1397/08/06	8,635	8,362	8,689	8,463	2.26	118	329K	3B
1397/08/05	8,501	8,237	8,512	8,276	(4.54)	576	2M	20B
1397/08/02	8,895	8,451	9,000	8,670	(9.58)	873	3M	27B
1397/07/15	9,589	9,589	9,589	9,589	(4.99)	3	10K	96M
1397/07/14	9,902	9,874	10,600	10,093	(2.89)	496	2M	18B
1397/07/11	10,393	10,393	10,393	10,393	(4.99)	169	788K	8B
1397/07/10	10,939	10,939	10,939	10,939	(4.99)	155	280K	3B
1397/07/09	12,000	11,400	12,600	11,514	6.75	477	2M	28B
1397/07/07	10,786	10,786	10,786	10,786	4.99	9	46K	498M
1397/07/04	10,269	9,900	10,283	10,273	4.89	786	4M	43B
1397/07/03	9,700	9,700	9,800	9,794	4.93	600	3M	32B
1397/07/02	9,689	9,205	9,799	9,334	0.60	929	5M	45B
1397/07/01	9,278	9,278	9,278	9,278	4.99	12	265K	2B
1397/06/31	8,837	8,837	8,837	8,837	4.99	49	549K	5B
1397/06/27	8,434	8,202	8,434	8,417	4.78	635	3M	23B
1397/06/26	7,990	7,800	8,066	8,033	4.57	741	3M	26B
1397/06/25	7,650	7,400	7,996	7,682	0.29	737	2M	18B
1397/06/24	7,411	7,304	7,840	7,660	2.58	1,838	8M	58B
1397/06/21	7,498	7,150	7,730	7,467	0.93	693	4M	30B
1397/06/20	7,540	7,250	7,590	7,398	(2.75)	298	2M	11B
1397/06/19	7,630	7,450	7,632	7,607	4.65	375	2M	15B
1397/06/18	7,160	7,089	7,374	7,269	3.50	398	3M	25B
1397/06/17	7,170	6,860	7,170	7,023	(1.24)	368	2M	11B
1397/06/14	7,298	7,000	7,298	7,111	(1.84)	200	574K	4B
1397/06/13	7,150	7,150	7,293	7,244	4.28	422	2M	15B
1397/06/12	6,800	6,554	7,238	6,947	0.71	566	3M	23B
1397/06/11	7,094	6,867	7,094	6,898	(4.57)	158	743K	5B
1397/06/10	7,410	6,970	7,410	7,228	2.41	531	2M	17B
1397/06/07	7,090	6,900	7,110	7,058	4.22	816	5M	35B
1397/06/06	6,769	6,450	6,810	6,772	4.41	1,008	9M	60B
1397/06/05	6,475	6,153	6,797	6,486	5.17	754	3M	22B
1397/06/04	6,167	6,167	6,167	6,167	4.99	34	659K	4B
1397/06/03	5,874	5,874	5,874	5,874	4.99	69	424K	2B
1397/05/30	5,500	5,358	5,700	5,595	1.76	230	860K	5B
1397/05/29	5,319	5,300	5,505	5,498	4.86	331	2M	9B
1397/05/28	5,175	5,110	5,339	5,243	2.16	190	1M	6B
1397/05/27	5,245	5,055	5,245	5,132	(2.64)	231	662K	3B
1397/05/24	5,404	5,225	5,540	5,271	(4.11)	237	705K	4B
1397/05/23	5,600	5,405	5,600	5,497	0.53	216	834K	5B
1397/05/22	5,644	5,415	5,644	5,468	(0.02)	137	398K	2B
1397/05/21	5,530	5,391	5,639	5,469	1.69	150	487K	3B
1397/05/20	5,846	5,314	5,846	5,378	(3.84)	236	580K	3B
1397/05/17	5,611	5,523	5,739	5,593	(2.87)	129	365K	2B
1397/05/16	5,703	5,700	5,850	5,758	(4.03)	344	2M	11B
1397/05/15	6,046	5,800	6,046	6,000	4.18	415	3M	15B
1397/05/14	5,493	5,493	5,950	5,759	(0.38)	554	3M	18B
1397/05/13	5,990	5,691	5,990	5,781	(3.62)	59	232K	1B
1397/05/10	5,999	5,984	5,999	5,998	4.70	22	122K	734M
1397/05/09	5,725	5,600	5,733	5,729	4.93	217	1M	8B
1397/05/08	5,295	5,295	5,488	5,460	4.46	349	1M	6B
1397/05/07	5,402	5,090	5,402	5,227	1.59	228	2M	8B
1397/05/06	5,145	5,143	5,146	5,145	4.98	36	135K	697M
1397/05/03	5,038	4,856	5,040	4,901	(0.28)	70	185K	908M
1397/05/02	5,043	4,871	5,043	4,915	(2.54)	146	401K	2B
1397/05/01	5,239	5,020	5,239	5,043	(1.93)	66	130K	656M
1397/04/31	5,190	5,065	5,208	5,142	2.04	116	243K	1B
1397/04/30	5,046	5,000	5,109	5,039	1.31	168	595K	3B
1397/04/27	5,051	4,840	5,054	4,974	(1.54)	208	980K	5B
1397/04/26	5,052	5,052	5,052	5,052	(4.98)	160	587K	3B
1397/04/25	5,317	5,317	5,317	5,317	(4.99)	17	17K	92M
1397/04/17	5,880	5,880	6,099	5,996	1.63	223	1M	7B
1397/04/16	6,001	5,847	6,150	5,900	(4.11)	221	929K	5B
1397/04/13	6,300	6,050	6,449	6,153	(2.8)	193	1M	7B
1397/04/12	6,336	6,257	6,360	6,330	1.28	76	295K	2B
1397/04/11	6,370	6,150	6,370	6,250	1.25	56	163K	1B
1397/04/10	6,430	6,100	6,430	6,173	(2.37)	94	352K	2B
1397/04/09	6,340	5,907	6,368	6,323	4.19	181	1M	7B
1397/04/06	6,200	5,925	6,448	6,069	(2.03)	153	617K	4B
1397/04/05	6,450	6,123	6,650	6,195	(3.88)	263	1M	9B
1397/04/04	6,795	6,350	6,795	6,445	(3.58)	582	4M	24B
1397/04/03	6,570	6,450	6,806	6,684	3.08	218	1M	7B
1397/04/02	6,698	6,442	6,879	6,484	(4.38)	299	2M	12B
1397/03/30	6,869	6,591	6,950	6,781	0.49	342	2M	14B
1397/03/29	6,300	6,300	6,875	6,748	3.02	303	1M	9B
1397/03/28	6,960	6,355	6,960	6,550	(2.08)	298	1M	7B
1397/03/27	6,689	6,666	6,689	6,689	4.99	391	4M	28B
1397/03/23	6,299	6,297	6,389	6,371	4.70	94	577K	4B
1397/03/22	5,985	5,900	6,149	6,085	3.89	225	1M	8B
1397/03/21	5,853	5,800	5,950	5,857	(0.19)	97	507K	3B
1397/03/20	5,878	5,813	6,011	5,868	0.50	128	455K	3B
1397/03/19	5,810	5,660	5,865	5,839	4.53	197	778K	5B
1397/03/13	5,589	5,427	5,698	5,586	0.41	145	244K	1B
1397/03/12	5,629	5,506	5,629	5,563	3.25	187	556K	3B
1397/03/09	5,290	5,203	5,425	5,388	4.28	212	2M	9B
1397/03/08	5,338	5,121	5,338	5,167	(0.21)	68	127K	658M
1397/03/07	5,201	5,105	5,255	5,178	(1.48)	88	235K	1B
1397/03/06	5,400	5,212	5,400	5,256	(2.14)	31	32K	170M
1397/03/05	5,296	5,110	5,499	5,371	2.29	165	627K	3B
1397/03/02	5,300	5,199	5,300	5,251	1.59	28	123K	647M
1397/03/01	5,181	5,160	5,247	5,169	(0.25)	39	123K	637M
1397/02/31	5,132	5,132	5,220	5,182	0.35	51	124K	640M
1397/02/30	5,296	5,160	5,296	5,164	(0.58)	58	262K	1B
1397/02/29	5,310	5,112	5,310	5,194	0.13	81	250K	1B
1397/02/26	5,155	5,110	5,277	5,187	0.04	81	248K	1B
1397/02/25	5,366	5,167	5,366	5,185	0.04	35	88K	455M
1397/02/24	5,194	5,110	5,248	5,183	0.78	121	424K	2B
1397/02/23	5,155	5,061	5,200	5,143	0.49	98	274K	1B
1397/02/22	5,127	5,065	5,146	5,118	2.96	59	132K	673M
1397/02/19	5,000	4,922	5,090	4,971	(4.05)	111	499K	2B
1397/02/18	5,200	5,107	5,349	5,181	4.48	119	238K	1B
1397/02/17	5,097	4,801	5,097	4,959	0.83	167	487K	2B
1397/02/16	4,752	4,750	4,999	4,918	1.24	100	455K	2B
1397/02/15	4,941	4,850	4,941	4,858	(4.84)	121	554K	3B
1397/02/11	5,151	5,052	5,198	5,105	(0.25)	30	125K	636M
1397/02/10	5,111	5,101	5,130	5,118	0.22	73	188K	962M
1397/02/09	5,111	5,094	5,193	5,107	0.10	35	358K	2B
1397/02/08	5,251	5,062	5,251	5,102	(3.79)	89	366K	2B
1397/02/05	5,349	5,201	5,496	5,303	0.32	115	595K	3B
1397/02/04	5,210	5,210	5,339	5,286	(0.94)	60	240K	1B
1397/02/03	5,261	5,207	5,610	5,336	(1.68)	81	362K	2B
1397/02/02	5,555	5,350	5,555	5,427	0.37	140	173K	937M
1397/02/01	5,418	5,330	5,423	5,407	4.69	128	543K	3B
1397/01/29	5,031	5,031	5,277	5,165	1.06	103	251K	1B
1397/01/28	5,239	5,012	5,239	5,111	1.49	56	205K	1B
1397/01/27	4,951	4,951	5,250	5,036	(2.65)	78	257K	1B
1397/01/26	5,373	5,167	5,373	5,173	(4.87)	152	928K	5B
1397/01/22	5,600	5,373	5,600	5,438	(3.84)	148	589K	3B
1397/01/21	5,790	5,510	5,790	5,655	(1.45)	38	78K	444M
1397/01/20	5,600	5,600	5,759	5,738	4.61	40	149K	853M
1397/01/19	5,536	5,400	5,888	5,485	(3.21)	93	528K	3B
1397/01/18	6,073	5,560	6,073	5,667	(2.98)	94	309K	2B
1397/01/15	5,810	5,767	5,890	5,841	0.33	48	87K	508M
1397/01/14	5,775	5,682	6,040	5,822	(2.0)	39	100K	582M
1397/01/08	5,934	5,800	5,956	5,941	4.72	195	699K	4B
1397/01/07	5,600	5,598	5,687	5,673	4.73	46	196K	1B
1397/01/06	5,410	5,401	5,499	5,417	0.17	51	184K	997M
1397/01/05	5,410	5,400	5,496	5,408	(0.42)	52	167K	902M
1396/12/28	5,401	5,400	5,552	5,431	(1.56)	87	217K	1B
1396/12/27	5,500	5,413	5,550	5,517	0.71	92	158K	872M
1396/12/26	5,400	5,400	5,500	5,478	0.96	57	230K	1B
1396/12/23	5,500	5,380	5,599	5,426	(0.02)	119	303K	2B
1396/12/22	5,590	5,373	5,590	5,427	(0.13)	62	139K	752M
1396/12/21	5,400	5,350	5,550	5,434	(2.21)	111	436K	2B
1396/12/20	5,400	5,305	5,624	5,557	2.51	219	1M	6B
1396/12/19	5,329	5,260	5,627	5,421	(0.22)	88	306K	2B
1396/12/16	5,250	5,250	5,517	5,433	0.57	106	219K	1B
1396/12/15	5,601	5,377	5,601	5,402	(4.54)	226	1M	7B
1396/12/14	5,700	5,600	5,910	5,659	(2.26)	114	381K	2B
1396/12/13	5,633	5,620	5,918	5,790	0.56	96	302K	2B
1396/12/12	5,800	5,757	5,800	5,758	(4.98)	268	1M	6B
1396/12/09	6,300	5,962	6,300	6,060	(3.43)	202	607K	4B
1396/12/08	6,200	6,200	6,350	6,275	(0.11)	115	333K	2B
1396/12/07	6,300	6,252	6,320	6,282	0.14	43	90K	568M
1396/12/06	6,470	6,205	6,490	6,273	0.53	75	142K	892M
1396/12/05	6,407	6,191	6,530	6,240	(3.58)	165	498K	3B
1396/12/02	6,593	6,420	6,600	6,472	(0.86)	104	329K	2B
1396/11/30	6,599	6,482	6,599	6,528	(0.18)	42	115K	751M
1396/11/29	6,668	6,484	6,668	6,540	(1.9)	104	383K	3B
1396/11/28	6,540	6,540	6,760	6,667	3.44	144	424K	3B
1396/11/25	6,390	6,390	6,540	6,445	2.38	138	283K	2B
1396/11/24	6,390	6,200	6,390	6,295	0.02	140	476K	3B
1396/11/23	6,329	6,215	6,550	6,294	0.03	131	453K	3B
1396/11/21	6,286	6,285	6,350	6,292	(4.88)	229	722K	5B
1396/11/18	6,500	6,460	6,749	6,615	0.30	83	177K	1B
1396/11/17	6,604	6,591	6,668	6,595	(4.93)	312	1M	8B
1396/11/16	6,790	6,790	7,000	6,937	3.31	217	1M	7B
1396/11/15	6,700	6,611	6,800	6,715	(0.06)	126	227K	2B
1396/11/14	6,805	6,560	6,805	6,719	(0.97)	236	2M	10B
1396/11/11	6,710	6,600	6,885	6,785	0.10	215	545K	4B
1396/11/10	7,000	6,700	7,000	6,778	(3.47)	272	786K	5B
1396/11/09	6,900	6,900	7,041	7,022	4.71	727	3M	22B
1396/11/08	6,630	6,565	6,795	6,706	0.39	184	787K	5B
1396/11/07	6,788	6,611	6,800	6,680	2.90	222	1M	7B
1396/11/04	6,612	6,378	6,750	6,492	(3.29)	383	1M	8B
1396/11/03	6,750	6,665	6,840	6,713	(2.19)	185	585K	4B
1396/11/02	6,784	6,750	7,000	6,863	1.08	182	595K	4B
1396/11/01	7,050	6,658	7,050	6,790	(3.11)	343	1M	9B
1396/10/30	6,900	6,850	7,126	7,008	3.26	603	2M	15B
1396/10/27	6,640	6,550	6,870	6,787	2.23	297	1M	10B
1396/10/26	6,872	6,550	6,932	6,639	(3.38)	394	1M	8B
1396/10/25	6,790	6,611	6,882	6,871	4.82	493	3M	19B
1396/10/24	6,563	6,450	6,699	6,555	0.34	330	1M	7B
1396/10/23	6,370	6,370	6,588	6,533	3.35	52	318K	2B
1396/10/19	6,350	6,152	6,357	6,321	4.39	623	3M	16B
1396/10/18	5,880	5,810	6,086	6,055	4.45	435	3M	17B
1396/10/17	5,895	5,695	5,895	5,797	1.52	231	1M	7B
1396/10/16	5,539	5,539	5,730	5,710	4.62	416	3M	15B
1396/10/13	5,281	5,262	5,547	5,458	2.63	128	601K	3B
1396/10/12	5,399	5,222	5,399	5,318	(0.28)	43	186K	989M
1396/10/11	5,101	5,101	5,430	5,333	1.76	95	319K	2B
1396/10/10	5,300	5,225	5,489	5,241	(4.71)	263	2M	11B
1396/10/09	5,547	5,350	5,559	5,500	0.66	355	1M	8B
1396/10/06	5,487	5,405	5,560	5,464	0.52	237	640K	3B
1396/10/05	5,427	5,380	5,550	5,436	0.46	384	2M	10B
1396/10/04	5,229	5,229	5,418	5,411	4.86	525	5M	26B
1396/10/03	5,229	5,051	5,229	5,160	(0.19)	127	602K	3B
1396/10/02	5,042	5,042	5,220	5,170	3.42	213	1M	5B
1396/09/29	5,020	4,961	5,047	4,999	0.32	130	511K	3B
1396/09/28	5,026	4,906	5,029	4,983	1.12	113	646K	3B
1396/09/27	4,902	4,900	5,020	4,928	(1.75)	103	307K	2B
1396/09/26	5,040	4,971	5,090	5,016	(1.08)	105	335K	2B
1396/09/25	4,921	4,911	5,170	5,071	2.63	136	716K	4B
1396/09/22	4,900	4,881	5,000	4,941	0.98	127	648K	3B
1396/09/21	4,803	4,803	5,009	4,893	1.01	165	932K	5B
1396/09/20	4,938	4,797	4,938	4,844	0.0	156	805K	4B
1396/09/19	4,815	4,815	4,929	4,844	(0.16)	174	782K	4B
1396/09/18	5,001	4,812	5,074	4,852	(3.67)	274	955K	5B
1396/09/14	5,070	4,993	5,100	5,037	(0.32)	100	417K	2B
1396/09/13	5,060	5,003	5,100	5,053	0.68	64	256K	1B
1396/09/12	5,100	5,000	5,100	5,019	(1.8)	53	188K	942M
1396/09/11	5,161	4,990	5,239	5,111	0.73	151	489K	2B
1396/09/08	5,150	5,010	5,150	5,074	0.10	101	314K	2B
1396/09/07	5,269	4,965	5,269	5,069	(2.2)	141	765K	4B
1396/09/05	5,300	5,102	5,300	5,183	(3.45)	169	416K	2B
1396/09/04	5,201	5,154	5,384	5,368	4.68	308	1M	7B
1396/09/01	5,120	5,050	5,153	5,128	4.48	305	2M	9B
1396/08/30	4,860	4,850	5,000	4,908	0.57	214	1M	6B
1396/08/29	5,000	4,850	5,000	4,880	(1.13)	87	162K	790M
1396/08/27	4,930	4,901	5,000	4,936	(0.16)	89	165K	816M
1396/08/24	4,982	4,925	4,982	4,944	(0.66)	131	385K	2B
1396/08/23	4,961	4,921	5,070	4,977	(0.54)	168	624K	3B
1396/08/22	5,156	4,960	5,287	5,004	(4.16)	658	4M	18B
1396/08/21	5,292	5,106	5,292	5,221	(1.84)	172	948K	5B
1396/08/01	5,400	5,306	5,500	5,319	(4.76)	163	699K	4B
1396/07/30	5,505	5,360	5,653	5,585	3.73	370	1M	8B
1396/07/29	5,180	5,180	5,403	5,384	4.62	244	1M	6B
1396/07/26	5,149	5,100	5,179	5,146	0.86	72	310K	2B
1396/07/25	5,279	5,052	5,279	5,102	(3.64)	89	292K	1B
1396/07/24	5,259	5,222	5,389	5,295	1.91	172	900K	5B
1396/07/23	5,150	5,150	5,237	5,196	(0.13)	52	191K	991M
1396/07/22	5,069	5,069	5,278	5,203	1.64	76	393K	2B
1396/07/19	5,101	5,101	5,197	5,119	(1.41)	44	188K	963M
1396/07/18	5,265	5,100	5,288	5,192	1.01	72	221K	1B
1396/07/17	4,940	4,940	5,153	5,140	4.73	92	357K	2B
1396/07/16	4,961	4,887	4,961	4,908	(4.59)	141	519K	3B
1396/07/15	5,349	5,091	5,349	5,144	(1.96)	93	345K	2B
1396/07/12	5,200	5,163	5,255	5,247	4.84	246	803K	4B
1396/07/11	4,900	4,900	5,019	5,005	4.71	138	461K	2B
1396/07/10	4,854	4,761	4,855	4,780	(0.06)	54	128K	610M
1396/07/05	4,900	4,722	4,900	4,783	(1.12)	33	68K	326M
1396/07/04	4,843	4,800	4,885	4,837	1.40	75	261K	1B
1396/07/03	4,800	4,750	4,800	4,770	0.46	48	213K	1B
1396/07/02	4,780	4,715	4,780	4,748	1.41	41	91K	431M
1396/07/01	4,820	4,635	4,820	4,682	(2.46)	70	192K	899M
1396/06/29	4,944	4,701	4,944	4,800	(1.74)	80	522K	3B
1396/06/28	4,900	4,762	4,950	4,885	0.60	71	351K	2B
1396/06/27	4,880	4,730	4,881	4,856	2.92	70	180K	875M
1396/06/26	4,888	4,644	4,888	4,718	(1.19)	123	459K	2B
1396/06/25	4,897	4,702	4,897	4,775	0.95	48	184K	876M
1396/06/22	4,813	4,633	4,900	4,730	(2.95)	96	292K	1B
1396/06/21	4,979	4,850	4,980	4,874	(0.31)	43	56K	271M
1396/06/20	4,787	4,787	5,066	4,889	0.35	25	61K	299M
1396/06/19	4,870	4,865	5,010	4,872	(4.86)	109	341K	2B
1396/06/15	5,200	5,090	5,350	5,121	(2.83)	117	394K	2B
1396/06/14	5,464	5,203	5,464	5,270	(0.68)	54	198K	1B
1396/06/13	5,450	5,271	5,490	5,306	(1.45)	98	305K	2B
1396/06/12	5,560	5,363	5,560	5,384	(2.14)	126	233K	1B
1396/06/11	5,554	5,381	5,649	5,502	1.07	125	489K	3B
1396/06/08	5,639	5,370	5,639	5,444	(1.66)	101	273K	1B
1396/06/07	5,544	5,420	5,660	5,536	0.40	111	579K	3B
1396/06/06	5,550	5,423	5,551	5,514	0.79	52	167K	920M
1396/06/05	5,210	5,210	5,518	5,471	1.43	99	353K	2B
1396/06/04	5,500	5,377	5,500	5,394	(4.7)	208	646K	3B
1396/06/01	5,780	5,582	5,780	5,660	0.62	142	468K	3B
1396/05/31	5,571	5,500	5,744	5,625	(2.5)	173	640K	4B
1396/05/30	5,850	5,590	5,960	5,769	1.21	318	1M	8B
1396/05/29	5,787	5,563	5,787	5,700	2.46	425	3M	17B
1396/05/28	5,563	5,563	5,563	5,563	4.98	109	2M	11B
1396/05/25	5,330	5,154	5,388	5,299	3.25	198	960K	5B
1396/05/24	5,132	5,070	5,210	5,132	3.32	127	817K	4B
1396/05/23	5,000	4,890	5,058	4,967	0.98	115	540K	3B
1396/05/22	4,995	4,733	4,995	4,919	0.63	184	878K	4B
1396/05/21	5,080	4,751	5,080	4,888	(1.33)	259	964K	5B
1396/05/18	4,954	4,954	4,954	4,954	4.98	20	50K	248M
1396/05/17	4,719	4,719	4,719	4,719	4.98	121	1M	5B
1396/05/16	4,530	4,422	4,530	4,495	(0.09)	77	340K	2B
1396/05/15	4,545	4,453	4,550	4,499	1.79	67	248K	1B
1396/05/11	4,361	4,361	4,550	4,420	(3.41)	80	390K	2B
1396/05/10	4,550	4,485	4,639	4,576	3.11	173	572K	3B
1396/05/09	4,271	4,271	4,501	4,438	3.52	172	1M	5B
1396/05/08	4,320	4,191	4,360	4,287	1.11	112	353K	2B
1396/05/07	4,410	4,201	4,410	4,240	(3.75)	174	757K	3B
1396/05/04	4,500	4,301	4,500	4,405	14.18	312	3M	13B
1396/04/20	4,651	4,651	4,698	4,658	18.37	227	2M	11B
1396/03/31	3,920	3,800	4,099	3,935	(0.05)	105	444K	2B
1396/03/30	3,964	3,900	3,995	3,937	0.69	88	392K	2B
1396/03/29	3,888	3,888	3,950	3,910	1.93	62	242K	946M
1396/03/28	3,875	3,774	3,880	3,836	(0.16)	65	226K	867M
1396/03/27	3,879	3,735	3,879	3,842	2.24	74	274K	1B
1396/03/24	3,829	3,732	3,829	3,758	(0.19)	32	62K	232M
1396/03/23	3,714	3,666	3,798	3,765	0.72	52	87K	326M
1396/03/22	3,889	3,714	3,890	3,738	(1.03)	36	57K	214M
1396/03/21	3,851	3,700	3,987	3,777	(1.05)	48	145K	549M
1396/03/20	3,735	3,735	3,819	3,817	4.92	53	432K	2B
1396/03/17	3,788	3,546	3,828	3,638	(2.47)	84	266K	968M
1396/03/16	3,800	3,686	3,800	3,730	(3.84)	160	732K	3B
1396/03/13	4,000	3,855	4,000	3,879	(2.85)	73	188K	729M
1396/03/10	4,047	3,945	4,080	3,993	0.50	78	186K	744M
1396/03/09	3,923	3,923	4,138	3,973	(1.02)	44	158K	626M
1396/03/08	4,245	3,950	4,245	4,014	(2.0)	38	95K	380M
1396/03/07	4,300	4,065	4,300	4,096	(2.01)	111	344K	1B
1396/03/06	4,300	4,123	4,365	4,180	(3.31)	79	216K	903M
1396/03/03	4,254	4,210	4,442	4,323	1.67	324	1M	5B
1396/03/02	4,159	4,150	4,272	4,252	4.50	175	774K	3B
1396/03/01	3,921	3,920	4,138	4,069	2.73	202	939K	4B
1396/02/31	3,891	3,891	4,019	3,961	1.96	107	327K	1B
1396/02/30	3,885	3,885	3,885	3,885	5.00	48	388K	2B
1396/02/27	3,610	3,610	3,788	3,700	(0.48)	54	109K	405M
1396/02/26	3,834	3,600	3,834	3,718	(1.17)	96	340K	1B
1396/02/25	3,721	3,717	3,848	3,762	(0.42)	81	233K	876M
1396/02/24	3,850	3,737	3,950	3,778	(3.57)	198	604K	2B
1396/02/23	3,970	3,850	3,970	3,918	(0.58)	63	165K	647M
1396/02/20	3,901	3,901	4,020	3,941	0.15	74	321K	1B
1396/02/19	3,880	3,851	4,028	3,935	1.00	99	294K	1B
1396/02/18	3,970	3,880	3,970	3,896	(0.36)	64	241K	939M
1396/02/17	3,995	3,835	3,995	3,910	(0.03)	90	146K	572M
1396/02/16	4,000	3,850	4,003	3,911	(3.26)	146	362K	1B
1396/02/13	4,150	3,956	4,150	4,043	(1.61)	151	420K	2B
1396/02/12	4,070	4,070	4,113	4,109	4.87	207	760K	3B
1396/02/11	4,001	3,888	4,071	3,918	(2.25)	139	521K	2B
1396/02/10	4,168	3,981	4,168	4,008	(2.84)	140	504K	2B
1396/02/09	4,154	4,000	4,249	4,125	1.28	197	464K	2B
1396/02/06	3,901	3,900	4,111	4,073	4.01	162	466K	2B
1396/02/04	3,981	3,851	3,999	3,916	(1.41)	219	673K	3B
1396/02/03	4,329	3,882	4,329	3,972	(6.65)	338	1M	6B
1396/01/15	6,450	6,412	6,570	6,425	(4.8)	607	2M	14B
1396/01/14	6,999	6,702	6,999	6,749	(4.32)	276	744K	5B
1396/01/09	7,100	6,900	7,190	7,054	0.23	226	560K	4B
1396/01/08	7,050	7,000	7,050	7,038	2.73	22	137K	963M
1395/12/24	7,280	6,621	7,297	6,851	(1.69)	417	917K	6B
1395/12/23	6,969	6,969	6,969	6,969	4.99	63	170K	1B
1395/12/22	6,611	6,610	6,641	6,638	4.95	44	140K	928M
1395/12/21	6,000	5,995	6,623	6,325	0.27	521	1M	9B
1395/12/18	6,400	6,294	6,798	6,308	(4.78)	184	770K	5B
1395/12/17	6,939	6,596	6,939	6,625	(4.58)	227	636K	4B
1395/12/16	7,000	6,800	7,100	6,943	1.15	213	519K	4B
1395/12/15	6,841	6,783	7,290	6,864	(3.85)	369	957K	7B
1395/12/14	7,500	7,128	7,500	7,139	(4.85)	191	591K	4B
1395/12/11	7,340	7,180	7,588	7,503	3.82	307	749K	6B
1395/12/10	7,590	7,151	7,590	7,227	(2.14)	282	590K	4B
1395/12/09	7,785	7,300	7,785	7,385	(2.55)	229	596K	4B
1395/12/08	7,800	7,353	7,800	7,578	(0.95)	351	957K	7B
1395/12/07	7,653	7,643	8,198	7,651	(4.9)	347	768K	6B
1395/12/04	8,450	7,979	8,450	8,045	(4.2)	274	375K	3B
1395/12/03	8,456	8,297	8,537	8,398	3.28	404	1M	9B
1395/12/02	8,138	7,981	8,149	8,131	4.77	467	2M	14B
1395/12/01	7,585	7,280	7,886	7,761	3.33	401	1M	9B
1395/11/30	7,779	7,493	7,779	7,511	(4.77)	478	2M	18B
1395/11/27	8,200	7,834	8,295	7,887	(4.35)	629	2M	15B
1395/11/26	8,367	8,145	8,599	8,246	(3.68)	349	746K	6B
1395/11/25	8,800	8,405	8,800	8,561	(1.63)	360	724K	6B
1395/11/24	8,980	8,693	8,980	8,703	(4.89)	457	1M	10B
1395/11/23	9,500	8,800	9,541	9,150	0.69	752	3M	24B
1395/11/20	9,200	8,720	9,200	9,087	1.06	469	2M	15B
1395/11/06	9,330	8,894	9,331	8,992	(3.95)	869	3M	28B
1395/11/05	9,200	9,200	9,590	9,362	2.23	539	1M	11B
1395/11/04	9,140	8,970	9,200	9,158	4.52	494	2M	18B
1395/11/03	8,600	8,500	8,800	8,762	4.55	514	2M	16B
1395/11/02	8,440	8,080	8,643	8,381	1.60	522	2M	16B
1395/10/29	8,179	8,160	8,330	8,249	2.55	205	654K	5B
1395/10/28	8,050	7,961	8,169	8,044	(1.02)	257	932K	7B
1395/10/27	8,149	8,030	8,330	8,127	0.62	211	612K	5B
1395/10/26	8,295	7,950	8,295	8,077	(2.43)	412	1M	9B
1395/10/25	8,599	8,200	8,670	8,278	(1.74)	631	4M	30B
1395/10/22	8,398	8,280	8,599	8,425	1.97	826	3M	26B
1395/10/20	8,140	8,008	8,500	8,262	(1.02)	912	3M	29B
1395/10/19	8,200	7,901	8,600	8,347	1.13	989	5M	43B
1395/10/18	8,256	8,020	8,256	8,254	4.97	283	3M	28B
1395/10/15	7,863	7,863	7,863	7,863	4.99	39	451K	4B
1395/10/14	7,489	7,489	7,489	7,489	4.99	27	143K	1B
1395/10/13	6,977	6,968	7,147	7,133	4.79	231	2M	16B
1395/10/12	6,899	6,675	6,949	6,807	(0.92)	215	890K	6B
1395/10/11	6,650	6,520	7,000	6,870	2.35	287	1M	9B
1395/10/08	6,900	6,550	6,900	6,712	(0.64)	327	1M	9B
1395/10/07	6,750	6,655	6,840	6,755	3.68	456	2M	16B
1395/10/06	6,310	6,310	6,529	6,515	4.76	254	995K	6B
1395/10/05	6,350	6,151	6,350	6,219	(3.18)	87	317K	2B
1395/10/04	6,450	6,201	6,474	6,423	4.17	298	1M	9B
1395/10/01	6,000	6,000	6,168	6,166	4.95	170	2M	14B
1395/09/30	5,860	5,771	6,150	5,875	(3.21)	173	719K	4B
1395/09/29	6,279	5,934	6,340	6,070	(2.02)	226	2M	9B
1395/09/28	6,390	6,100	6,540	6,195	(1.93)	190	1M	9B
1395/09/24	6,398	6,110	6,494	6,317	0.70	132	693K	4B
1395/09/23	6,500	6,257	6,500	6,273	(4.75)	133	657K	4B
1395/09/22	6,779	6,430	6,780	6,586	(0.65)	171	562K	4B
1395/09/21	6,573	6,504	6,900	6,629	(3.17)	252	1M	7B
1395/09/20	7,020	6,803	7,100	6,846	(4.4)	199	677K	5B
1395/09/17	7,250	6,900	7,399	7,161	(0.1)	388	2M	14B
1395/09/16	7,101	7,000	7,222	7,168	4.20	635	3M	24B
1395/09/15	6,850	6,756	6,892	6,879	4.80	171	1M	9B
1395/09/14	6,450	6,400	6,725	6,564	2.00	275	931K	6B
1395/09/13	6,434	6,434	6,540	6,435	(4.98)	234	1M	9B
1395/09/09	6,600	6,550	6,919	6,772	2.23	574	3M	18B
1395/09/07	6,626	6,451	6,626	6,624	4.96	419	4M	24B
1395/09/06	6,311	6,311	6,311	6,311	4.99	13	89K	564M
1395/09/03	6,000	5,927	6,090	6,011	(2.91)	128	432K	3B
1395/09/02	6,205	6,070	6,340	6,191	1.28	129	513K	3B
1395/09/01	6,120	5,952	6,340	6,113	(0.11)	193	538K	3B
1395/08/29	6,298	6,055	6,298	6,120	(1.59)	117	435K	3B
1395/08/26	6,400	6,183	6,440	6,219	(4.44)	273	1M	8B
1395/08/25	6,670	6,372	6,750	6,508	(1.02)	225	1M	9B
1395/08/24	6,450	6,400	6,749	6,575	0.80	424	2M	13B
1395/08/23	6,930	6,507	6,930	6,523	(4.76)	558	3M	19B
1395/08/22	6,869	6,700	6,980	6,849	15.87	910	6M	41B
1395/08/11	5,982	5,711	5,982	5,911	3.74	568	5M	27B
1395/08/10	5,702	5,521	5,702	5,698	4.92	411	5M	30B
1395/08/09	5,340	5,336	5,452	5,431	4.58	461	5M	29B
1395/08/08	5,193	5,193	5,193	5,193	4.99	146	3M	14B
1395/08/05	4,830	4,750	5,055	4,946	2.72	222	2M	8B
1395/08/04	4,697	4,697	4,822	4,815	4.83	272	2M	11B
1395/08/03	4,540	4,540	4,705	4,593	(1.42)	88	440K	2B
1395/08/02	4,676	4,540	4,690	4,659	(2.39)	77	289K	1B
1395/08/01	4,708	4,668	4,889	4,773	2.49	95	642K	3B
1395/07/28	4,681	4,551	4,747	4,657	2.69	129	657K	3B
1395/07/27	4,499	4,498	4,574	4,535	1.66	41	182K	826M
1395/07/26	4,440	4,420	4,580	4,461	(0.82)	31	85K	379M
1395/07/25	4,510	4,453	4,549	4,498	(1.98)	32	94K	422M
1395/07/24	4,527	4,520	4,650	4,589	(0.58)	56	190K	871M
1395/07/19	4,480	4,440	4,649	4,616	4.25	191	1M	6B
1395/07/18	4,407	4,330	4,628	4,428	(0.74)	57	221K	979M
1395/07/17	4,450	4,411	4,600	4,461	(2.11)	75	251K	1B
1395/07/14	4,466	4,452	4,647	4,557	(2.52)	44	187K	850M
1395/07/13	4,750	4,510	4,753	4,675	1.63	84	565K	3B
1395/07/12	4,448	4,448	4,650	4,600	1.61	75	342K	2B
1395/07/11	4,650	4,458	4,679	4,527	(3.31)	62	300K	1B
1395/07/10	4,699	4,541	4,830	4,682	1.76	172	1M	5B
1395/07/07	4,611	4,450	4,611	4,601	4.76	334	4M	20B
1395/07/06	4,392	4,392	4,392	4,392	5.00	91	2M	9B
1395/07/05	4,050	4,050	4,192	4,183	4.76	209	3M	11B
1395/07/04	4,098	3,909	4,098	3,993	(0.77)	64	348K	1B
1395/07/03	3,980	3,980	4,090	4,024	2.68	87	485K	2B
1395/06/31	3,878	3,878	3,920	3,919	4.95	68	535K	2B
1395/06/29	3,748	3,700	3,800	3,734	0.67	18	58K	216M
1395/06/28	3,705	3,690	3,714	3,709	0.0	20	75K	277M
1395/06/27	3,800	3,700	3,800	3,709	(0.72)	9	36K	135M
1395/06/24	3,800	3,710	3,820	3,736	(1.63)	27	162K	604M
1395/06/23	3,755	3,755	3,897	3,798	(0.63)	66	170K	646M
1395/06/21	3,801	3,801	3,900	3,822	0.71	5	3K	10M
1395/06/20	3,849	3,720	3,890	3,795	(1.45)	45	132K	502M
1395/06/17	3,933	3,846	3,933	3,851	0.47	22	52K	201M
1395/06/16	3,852	3,802	3,900	3,833	(1.92)	49	224K	857M
1395/06/15	4,059	3,850	4,059	3,908	0.28	25	29K	112M
1395/06/14	3,950	3,850	3,950	3,897	(2.38)	33	87K	340M
1395/06/13	3,940	3,920	4,006	3,992	4.61	139	954K	4B
1395/06/10	3,813	3,810	3,830	3,816	(1.19)	24	190K	724M
1395/06/09	3,968	3,841	3,968	3,862	0.97	23	79K	307M
1395/06/08	3,800	3,800	3,880	3,825	(1.77)	22	245K	936M
1395/06/07	3,922	3,810	3,922	3,894	(0.71)	35	474K	2B
1395/06/06	3,925	3,891	3,934	3,922	1.42	43	194K	760M
1395/06/03	3,899	3,813	3,900	3,867	(0.64)	12	48K	184M
1395/06/02	3,900	3,792	3,930	3,892	1.28	59	350K	1B
1395/06/01	3,870	3,820	3,900	3,843	(1.66)	28	152K	584M
1395/05/31	3,883	3,790	3,950	3,908	1.32	93	494K	2B
1395/05/30	3,788	3,788	3,869	3,857	4.67	92	641K	2B
1395/05/27	3,699	3,621	3,760	3,685	0.68	53	210K	775M
1395/05/26	3,581	3,581	3,729	3,660	1.16	27	250K	916M
1395/05/25	3,790	3,580	3,790	3,618	(2.95)	46	128K	464M
1395/05/24	3,788	3,700	3,830	3,728	0.87	54	412K	2B
1395/05/23	3,702	3,621	3,839	3,696	(1.23)	72	393K	1B
1395/05/20	3,691	3,601	3,860	3,742	(1.19)	126	530K	2B
1395/05/19	3,796	3,700	3,800	3,787	2.30	40	132K	500M
1395/05/18	3,681	3,680	3,749	3,702	(0.78)	35	114K	423M
1395/05/17	3,900	3,684	3,900	3,731	(3.52)	92	446K	2B
1395/05/16	3,842	3,757	3,979	3,867	(1.0)	63	265K	1B
1395/05/13	4,015	3,850	4,015	3,906	1.64	45	310K	1B
1395/05/12	3,758	3,758	3,852	3,843	4.74	101	453K	2B
1395/05/11	3,680	3,600	3,780	3,669	(0.81)	128	899K	3B
1395/05/10	3,701	3,677	3,799	3,699	(0.56)	45	287K	1B
1395/05/06	3,752	3,700	3,800	3,720	(3.5)	47	300K	1B
1395/05/05	3,900	3,723	3,920	3,855	(0.52)	82	1M	4B
1395/05/04	3,910	3,711	3,926	3,875	0.44	68	473K	2B
1395/05/03	3,869	3,810	3,890	3,858	2.14	54	181K	698M
1395/05/02	3,700	3,700	3,870	3,777	1.70	72	340K	1B
1395/04/30	3,888	3,670	3,888	3,714	(1.54)	46	227K	845M
1395/04/29	3,885	3,730	3,885	3,772	1.10	78	701K	3B
1395/04/28	3,600	3,520	3,781	3,731	3.61	235	1M	5B
1395/04/27	3,601	3,600	3,610	3,601	8.79	11	80K	286M
1395/04/21	3,680	3,571	3,729	3,660	0.69	87	660K	2B
1395/04/20	3,760	3,561	3,760	3,635	(2.68)	59	257K	934M
1395/04/19	3,690	3,600	3,850	3,735	1.63	81	479K	2B
1395/04/15	3,699	3,610	3,699	3,675	0.66	18	63K	230M
1395/04/14	3,646	3,547	3,715	3,651	2.47	46	141K	514M
1395/04/13	3,678	3,503	3,700	3,563	(3.13)	63	198K	706M
1395/04/12	3,678	3,678	3,678	3,678	5.00	73	672K	2B
1395/04/09	3,491	3,489	3,538	3,503	1.80	36	112K	392M
1395/04/08	3,500	3,400	3,500	3,441	2.41	27	76K	262M
1395/04/06	3,280	3,219	3,373	3,360	4.58	67	395K	1B
1395/04/05	3,390	3,111	3,390	3,213	(1.65)	30	120K	386M
1395/04/02	3,260	3,260	3,268	3,267	4.95	35	301K	985M
1395/04/01	3,226	3,094	3,270	3,113	(4.39)	24	91K	284M
1395/03/31	3,400	3,224	3,400	3,256	(2.75)	18	131K	426M
1395/03/30	3,402	3,342	3,450	3,348	(4.81)	53	316K	1B
1395/03/29	3,658	3,455	3,658	3,517	0.92	21	72K	254M
1395/03/26	3,480	3,454	3,554	3,485	(0.74)	6	26K	91M
1395/03/25	3,643	3,460	3,643	3,511	(2.2)	16	19K	68M
1395/03/24	3,560	3,482	3,650	3,590	(0.28)	31	81K	290M
1395/03/23	3,420	3,420	3,630	3,600	2.83	10	17K	62M
1395/03/22	3,596	3,430	3,729	3,501	(1.57)	96	451K	2B
1395/03/19	3,640	3,421	3,700	3,557	(0.7)	26	35K	125M
1395/03/18	3,460	3,435	3,660	3,582	(0.91)	84	424K	2B
1395/03/17	3,670	3,450	3,670	3,615	1.57	114	411K	1B
1395/03/16	3,559	3,559	3,559	3,559	4.99	23	167K	593M
1395/03/12	3,420	3,271	3,421	3,390	3.83	17	27K	92M
1395/03/11	3,240	3,240	3,300	3,265	0.86	13	48K	158M
1395/03/10	3,300	3,225	3,300	3,237	(4.57)	7	59K	191M
1395/03/09	3,350	3,307	3,410	3,392	0.59	7	22K	73M
1395/03/08	3,350	3,350	3,435	3,372	1.47	28	273K	920M
1395/03/05	3,270	3,255	3,414	3,323	(1.86)	37	188K	626M
1395/03/04	3,310	3,263	3,400	3,386	2.05	15	31K	107M
1395/03/03	3,349	3,301	3,416	3,318	(1.75)	40	199K	659M
1395/03/01	3,448	3,321	3,450	3,377	(1.26)	5	20K	69M
1395/02/29	3,390	3,340	3,424	3,420	4.88	22	62K	214M
1395/02/28	3,200	3,200	3,344	3,261	2.39	40	203K	663M
1395/02/27	3,285	3,135	3,300	3,185	(3.25)	43	143K	455M
1395/02/26	3,478	3,249	3,478	3,292	(3.71)	52	56K	184M
1395/02/25	3,385	3,320	3,470	3,419	3.11	20	58K	197M
1395/02/22	3,246	3,210	3,385	3,316	(1.13)	94	496K	2B
1395/02/21	3,371	3,330	3,490	3,354	(3.37)	28	48K	160M
1395/02/20	3,365	3,365	3,631	3,471	0.17	70	484K	2B
1395/02/19	3,489	3,405	3,549	3,465	(1.14)	26	156K	540M
1395/02/18	3,450	3,410	3,600	3,505	0.83	60	215K	755M
1395/02/15	3,570	3,446	3,570	3,476	(4.16)	74	515K	2B
1395/02/14	3,700	3,615	3,700	3,627	(4.68)	167	806K	3B
1395/02/13	3,876	3,520	3,876	3,805	3.06	252	2M	8B
1395/02/12	3,692	3,692	3,692	3,692	4.98	24	214K	788M
1395/02/11	3,517	3,517	3,517	3,517	4.99	20	108K	379M
1395/02/08	3,350	3,350	3,350	3,350	4.98	118	1M	4B
1395/02/07	3,201	3,161	3,300	3,191	(3.48)	44	185K	590M
1395/02/06	3,201	3,201	3,400	3,306	1.60	28	144K	476M
1395/02/05	3,302	3,215	3,396	3,254	(3.73)	92	366K	1B
1395/02/04	3,364	3,280	3,470	3,380	1.84	69	225K	760M
1395/02/01	3,349	3,241	3,366	3,319	3.49	89	334K	1B
1395/01/31	3,061	3,061	3,244	3,207	3.79	67	337K	1B
1395/01/30	2,993	2,993	3,101	3,090	4.60	58	374K	1B
1395/01/29	2,903	2,903	3,000	2,954	1.20	28	70K	208M
1395/01/28	3,140	2,881	3,140	2,919	(3.73)	59	245K	714M
1395/01/25	3,003	3,003	3,080	3,032	(0.36)	28	47K	141M
1395/01/24	3,138	2,993	3,138	3,043	(0.85)	41	105K	320M
1395/01/23	3,088	3,012	3,120	3,069	2.16	21	54K	166M
1395/01/22	2,955	2,955	3,080	3,004	(0.36)	34	35K	105M
1395/01/21	3,050	3,001	3,089	3,015	(1.37)	30	166K	501M
1395/01/18	3,143	3,000	3,200	3,057	(1.58)	38	57K	176M
1395/01/17	3,089	3,079	3,110	3,106	4.86	120	423K	1B
1395/01/16	2,999	2,882	3,100	2,962	(2.21)	46	151K	447M
1395/01/15	3,075	3,000	3,080	3,029	(2.13)	33	94K	283M
1395/01/14	3,110	3,035	3,142	3,095	3.37	23	100K	308M
1395/01/11	3,000	2,950	3,000	2,994	(0.03)	44	122K	364M
1395/01/10	3,059	2,959	3,079	2,995	(0.13)	8	62K	186M
1395/01/09	3,000	2,960	3,140	2,999	(2.82)	30	110K	329M
1395/01/08	3,219	2,951	3,219	3,086	(0.29)	36	136K	420M
1395/01/07	3,095	3,095	3,096	3,095	4.95	18	69K	214M
1394/12/26	3,010	2,921	3,014	2,949	(4.07)	26	74K	217M
1394/12/25	3,100	2,964	3,177	3,074	(1.47)	61	164K	504M
1394/12/24	3,054	3,001	3,200	3,120	1.30	47	239K	746M
1394/12/22	3,057	2,970	3,097	3,080	4.41	60	401K	1B
1394/12/19	3,150	2,904	3,150	2,950	(2.06)	32	72K	211M
1394/12/18	3,080	2,993	3,100	3,012	(4.38)	52	241K	727M
1394/12/17	3,339	3,071	3,339	3,150	(2.42)	55	227K	715M
1394/12/16	3,261	3,150	3,333	3,228	1.19	179	1M	4B
1394/12/15	3,190	3,190	3,190	3,190	4.97	36	532K	2B
1394/12/12	2,999	2,960	3,055	3,039	4.43	136	1M	4B
1394/12/11	2,804	2,804	2,980	2,910	0.80	98	997K	3B
1394/12/10	2,900	2,801	2,929	2,887	0.24	102	897K	3B
1394/12/09	2,942	2,784	2,942	2,880	(0.14)	80	392K	1B
1394/12/08	2,865	2,855	2,999	2,884	(0.03)	20	41K	117M
1394/12/05	2,888	2,831	3,000	2,885	(2.93)	15	79K	228M
1394/12/04	3,078	2,850	3,078	2,972	1.23	85	345K	1B
1394/12/03	2,830	2,830	2,985	2,936	3.27	61	382K	1B
1394/12/02	2,880	2,830	2,880	2,843	(0.49)	31	115K	328M
1394/12/01	2,811	2,810	2,972	2,857	0.81	50	145K	413M
1394/11/28	2,811	2,811	2,899	2,834	1.29	19	39K	110M
1394/11/27	2,880	2,787	2,902	2,798	(4.6)	46	234K	654M
1394/11/26	2,900	2,872	2,980	2,933	2.84	56	294K	861M
1394/11/25	3,020	2,801	3,020	2,852	(2.23)	37	157K	447M
1394/11/24	2,938	2,872	3,096	2,917	(3.51)	37	118K	344M
1394/11/21	3,000	2,975	3,147	3,023	(3.45)	72	371K	1B
1394/11/20	3,269	3,059	3,360	3,131	(2.76)	120	821K	3B
1394/11/19	3,270	3,151	3,295	3,220	1.96	63	280K	901M
1394/11/18	3,160	3,116	3,160	3,158	4.92	80	476K	2B
1394/11/17	3,000	2,900	3,048	3,010	3.69	80	828K	2B
1394/11/14	2,962	2,878	3,000	2,903	(4.16)	109	649K	2B
1394/11/13	3,100	2,950	3,100	3,029	1.44	119	575K	2B
1394/11/12	2,994	2,900	2,994	2,986	4.70	123	1M	3B
1394/11/11	2,749	2,749	2,875	2,852	4.13	174	2M	5B
1394/11/10	2,756	2,670	2,756	2,739	4.34	53	354K	971M
1394/11/07	2,654	2,602	2,740	2,625	(3.63)	62	255K	670M
1394/11/06	2,638	2,600	2,810	2,724	1.72	268	2M	6B
1394/11/05	2,720	2,635	2,720	2,678	3.36	146	980K	3B
1394/11/04	2,578	2,501	2,600	2,591	4.60	79	414K	1B
1394/11/03	2,410	2,410	2,496	2,477	4.16	81	392K	972M
1394/10/30	2,269	2,269	2,404	2,378	1.89	31	133K	317M
1394/10/29	2,265	2,265	2,400	2,334	(0.3)	41	84K	195M
1394/10/27	2,330	2,300	2,440	2,341	(1.35)	24	52K	122M
1394/10/26	2,450	2,326	2,450	2,373	(1.45)	28	78K	186M
1394/10/23	2,389	2,389	2,497	2,408	(4.18)	51	136K	328M
1394/10/22	2,549	2,451	2,549	2,513	(1.26)	9	15K	39M
1394/10/21	2,450	2,450	2,557	2,545	4.47	75	314K	799M
1394/10/14	2,372	2,372	2,498	2,436	0.08	27	97K	236M
1394/10/13	2,401	2,401	2,450	2,434	(1.02)	21	109K	265M
1394/10/12	2,504	2,402	2,504	2,459	0.70	43	211K	518M
1394/10/09	2,411	2,400	2,500	2,442	2.39	65	419K	1B
1394/10/07	2,444	2,361	2,444	2,385	1.40	29	36K	86M
1394/10/06	2,347	2,306	2,434	2,352	(0.93)	40	96K	226M
1394/10/05	2,413	2,361	2,413	2,374	(3.89)	10	19K	46M
1394/10/02	2,499	2,400	2,547	2,470	1.06	61	216K	534M
1394/10/01	2,444	2,444	2,444	2,444	4.98	28	91K	223M
1394/09/30	2,250	2,250	2,357	2,328	3.70	38	152K	354M
1394/09/29	2,300	2,200	2,300	2,245	(1.06)	34	72K	163M
1394/09/28	2,271	2,223	2,302	2,269	(1.13)	29	141K	319M
1394/09/25	2,300	2,280	2,301	2,295	(1.25)	18	34K	78M
1394/09/24	2,351	2,300	2,435	2,324	(2.48)	34	187K	436M
1394/09/23	2,375	2,344	2,486	2,383	0.0	25	92K	218M
1394/09/22	2,499	2,370	2,499	2,383	(1.85)	11	28K	66M
1394/09/18	2,455	2,356	2,498	2,428	0.41	4	18K	43M
1394/09/17	2,449	2,400	2,450	2,418	0.96	23	63K	151M
1394/09/16	2,424	2,277	2,455	2,395	2.35	18	71K	170M
1394/09/15	2,354	2,300	2,355	2,340	(2.58)	19	44K	103M
1394/09/14	2,367	2,367	2,450	2,402	(0.25)	16	95K	227M
1394/09/10	2,402	2,351	2,518	2,408	(1.07)	54	372K	896M
1394/09/09	2,362	2,362	2,547	2,434	(0.81)	48	333K	810M
1394/09/08	2,451	2,431	2,537	2,454	(3.95)	39	172K	423M
1394/09/07	2,640	2,480	2,659	2,555	(1.81)	18	41K	106M
1394/09/04	2,538	2,451	2,617	2,602	4.37	68	175K	455M
1394/09/03	2,551	2,476	2,619	2,493	(4.34)	55	426K	1B
1394/09/02	2,610	2,597	2,778	2,606	(4.65)	46	132K	344M
1394/09/01	2,678	2,601	2,799	2,733	1.64	131	505K	1B
1394/08/30	2,780	2,638	2,800	2,689	(3.13)	68	218K	586M
1394/08/27	2,800	2,631	2,880	2,776	1.09	173	1M	3B
1394/08/26	2,709	2,676	2,789	2,746	3.27	155	872K	2B
1394/08/25	2,670	2,543	2,717	2,659	(0.6)	126	618K	2B
1394/08/24	2,662	2,562	2,683	2,675	4.66	184	971K	3B
1394/08/23	2,488	2,488	2,572	2,556	4.33	163	896K	2B
1394/08/20	2,451	2,381	2,451	2,450	4.93	96	602K	1B
1394/08/19	2,244	2,201	2,346	2,335	4.47	112	876K	2B
1394/08/18	2,238	2,235	2,238	2,235	1.68	10	54K	120M
1394/08/17	2,164	2,163	2,225	2,198	(1.7)	7	5K	11M
1394/08/16	2,249	2,160	2,249	2,236	0.09	8	12K	28M
1394/08/13	2,240	2,200	2,251	2,234	(0.22)	17	53K	119M
1394/08/12	2,161	2,161	2,250	2,239	2.38	21	31K	70M
1394/08/11	2,243	2,156	2,246	2,187	(2.15)	17	47K	102M
1394/08/10	2,244	2,180	2,245	2,235	(0.8)	5	6K	13M
1394/08/09	2,253	2,245	2,257	2,253	0.63	8	16K	37M
1394/08/06	2,102	2,102	2,259	2,239	4.04	31	131K	293M
1394/08/05	2,168	2,075	2,229	2,152	1.22	7	30K	65M
1394/08/04	2,102	2,100	2,170	2,126	0.43	23	68K	145M
1394/08/03	2,131	2,112	2,199	2,117	(1.07)	14	54K	114M
1394/07/29	2,170	2,127	2,249	2,140	(3.39)	11	14K	29M
1394/07/28	2,141	2,141	2,278	2,215	(1.51)	9	14K	31M
1394/07/27	2,360	2,207	2,360	2,249	(3.14)	14	17K	39M
1394/07/26	2,222	2,222	2,331	2,322	4.59	67	231K	537M
1394/07/25	2,170	2,170	2,250	2,220	1.42	14	36K	79M
1394/07/22	2,250	2,167	2,295	2,189	(3.7)	26	223K	489M
1394/07/21	2,320	2,215	2,320	2,273	(0.79)	10	39K	89M
1394/07/20	2,269	2,269	2,347	2,291	(1.93)	23	52K	119M
1394/07/19	2,359	2,272	2,359	2,336	3.13	37	180K	420M
1394/07/18	2,171	2,171	2,265	2,265	4.96	61	332K	751M
1394/07/15	2,131	2,130	2,170	2,158	4.15	22	27K	58M
1394/07/14	2,050	2,010	2,100	2,072	(1.19)	15	16K	34M
1394/07/13	2,000	2,000	2,132	2,097	0.33	24	48K	102M
1394/07/12	2,079	2,079	2,091	2,090	3.41	3	1K	3M
1394/07/11	2,034	2,010	2,034	2,021	(0.49)	37	51K	103M
1394/07/08	2,124	2,022	2,124	2,031	0.40	6	9K	18M
1394/07/07	2,025	2,020	2,099	2,023	(3.8)	11	25K	51M
1394/07/06	2,098	2,048	2,106	2,103	2.19	4	4K	7M
1394/07/05	2,120	2,035	2,129	2,058	(3.92)	27	56K	115M
1394/07/04	2,101	2,101	2,245	2,142	(1.29)	9	12K	25M
1394/07/01	2,151	2,150	2,287	2,170	(2.52)	4	53K	114M
1394/06/31	2,170	2,151	2,284	2,226	1.14	7	8K	18M
1394/06/30	2,117	2,117	2,250	2,201	1.20	7	9K	20M
1394/06/29	2,176	2,171	2,180	2,175	(4.56)	13	68K	148M
1394/06/28	2,280	2,277	2,280	2,279	2.43	2	2K	5M
1394/06/25	2,279	2,211	2,279	2,225	0.45	14	16K	35M
1394/06/24	2,180	2,180	2,267	2,215	1.28	7	5K	12M
1394/06/23	2,280	2,184	2,280	2,187	(0.64)	5	50K	110M
1394/06/22	2,228	2,182	2,250	2,201	(1.74)	10	30K	66M
1394/06/21	2,337	2,229	2,338	2,240	(0.04)	9	10K	22M
1394/06/18	2,211	2,210	2,308	2,241	0.27	12	27K	60M
1394/06/17	2,204	2,204	2,333	2,235	(1.89)	16	21K	48M
1394/06/16	2,216	2,216	2,281	2,278	(1.04)	9	20K	45M
1394/06/15	2,311	2,300	2,337	2,302	(0.73)	14	61K	141M
1394/06/14	2,320	2,303	2,405	2,319	(0.73)	17	73K	170M
1394/06/11	2,301	2,300	2,356	2,336	(0.04)	6	6K	14M
1394/06/10	2,435	2,300	2,435	2,337	(0.72)	5	5K	11M
1394/06/09	2,250	2,250	2,368	2,354	0.68	7	3K	6M
1394/06/08	2,398	2,300	2,398	2,338	1.26	4	15K	34M
1394/06/07	2,280	2,280	2,321	2,309	4.43	8	10K	23M
1394/06/04	2,202	2,181	2,271	2,211	(3.66)	15	33K	73M
1394/06/03	2,300	2,230	2,322	2,295	(2.22)	15	60K	138M
1394/06/02	2,448	2,320	2,448	2,347	0.26	6	9K	22M
1394/06/01	2,351	2,300	2,440	2,341	(1.84)	10	22K	51M
1394/05/31	2,382	2,380	2,433	2,385	(0.67)	6	8K	18M
1394/05/28	2,400	2,400	2,409	2,401	(0.99)	9	14K	34M
1394/05/27	2,399	2,350	2,500	2,425	0.29	21	43K	104M
1394/05/26	2,489	2,390	2,489	2,418	(1.06)	10	17K	41M
1394/05/25	2,479	2,382	2,519	2,444	1.58	17	24K	59M
1394/05/24	2,430	2,400	2,479	2,406	(3.3)	16	62K	150M
1394/05/21	2,460	2,451	2,550	2,488	0.40	8	19K	47M
1394/05/19	2,462	2,462	2,500	2,478	(1.98)	15	29K	73M
1394/05/18	2,550	2,500	2,550	2,528	(0.59)	41	104K	262M
1394/05/17	2,552	2,510	2,555	2,543	(1.2)	29	65K	166M
1394/05/14	2,636	2,551	2,639	2,574	0.27	36	71K	184M
1394/05/13	2,639	2,550	2,639	2,567	(0.7)	25	98K	251M
1394/05/12	2,582	2,582	2,640	2,585	1.25	13	60K	155M
1394/05/11	2,657	2,544	2,657	2,553	(2.74)	61	466K	1B
1394/05/10	2,729	2,600	2,729	2,625	(3.31)	16	56K	147M
1394/05/07	2,739	2,651	2,742	2,715	2.41	68	227K	617M
1394/05/06	2,561	2,551	2,700	2,651	0.45	33	112K	296M
1394/05/05	2,708	2,585	2,708	2,639	0.73	50	148K	390M
1394/05/04	2,670	2,535	2,698	2,620	0.0	66	184K	482M
1394/05/03	2,666	2,612	2,740	2,620	(4.69)	38	154K	403M
1394/04/31	2,650	2,650	2,752	2,749	4.88	71	472K	1B
1394/04/30	2,629	2,521	2,636	2,621	4.38	68	370K	970M
1394/04/29	2,500	2,467	2,693	2,511	(3.09)	21	73K	182M
1394/04/24	2,601	2,581	2,699	2,591	(4.6)	48	220K	570M
1394/04/23	2,847	2,676	2,847	2,716	(3.52)	133	476K	1B
1394/04/22	2,868	2,683	2,868	2,815	20.15	29	153K	430M
1394/04/13	2,811	2,701	2,917	2,843	2.30	153	473K	1B
1394/04/10	2,750	2,750	2,800	2,779	2.85	31	148K	411M
1394/04/09	2,700	2,655	2,740	2,702	2.27	47	98K	265M
1394/04/08	2,799	2,598	2,799	2,642	(3.37)	66	128K	339M
1394/04/07	2,795	2,665	2,800	2,734	(2.08)	42	66K	180M
1394/04/06	2,804	2,726	2,804	2,792	2.05	7	8K	23M
1394/04/03	2,689	2,689	2,796	2,736	(0.04)	34	65K	178M
1394/04/02	2,826	2,686	2,887	2,737	(1.3)	91	150K	411M
1394/04/01	2,875	2,655	2,875	2,773	0.84	14	10K	28M
1394/03/31	2,750	2,750	2,750	2,750	2.08	1	443	1M
1394/03/30	2,810	2,662	2,810	2,694	(3.85)	33	82K	221M
1394/03/27	2,647	2,647	2,884	2,802	0.76	54	136K	381M
1394/03/26	2,663	2,663	2,783	2,781	3.34	6	5K	15M
1394/03/25	2,740	2,640	2,795	2,691	(2.54)	20	17K	46M
1394/03/24	2,830	2,710	2,830	2,761	1.73	23	46K	128M
1394/03/23	2,642	2,641	2,773	2,714	1.19	13	17K	46M
1394/03/20	2,630	2,601	2,746	2,682	1.32	8	12K	33M
1394/03/19	2,798	2,635	2,798	2,647	(4.41)	14	27K	71M
1394/03/18	2,820	2,701	2,939	2,769	(2.6)	40	86K	238M
1394/03/17	2,973	2,801	2,973	2,843	(2.34)	24	42K	121M
1394/03/16	2,997	2,884	2,997	2,911	0.0	40	85K	249M
1394/03/12	2,960	2,864	2,960	2,911	(2.35)	12	26K	76M
1394/03/11	2,989	2,950	2,989	2,981	2.65	4	11K	33M
1394/03/10	2,883	2,883	2,970	2,904	(4.28)	40	77K	222M
1394/03/09	3,034	3,034	3,034	3,034	1.78	1	2K	5M
1394/03/06	2,997	2,953	3,000	2,981	1.57	33	92K	273M
1394/03/05	2,950	2,921	3,002	2,935	(3.42)	27	83K	244M
1394/03/04	2,901	2,901	3,074	3,039	3.79	77	168K	512M
1394/03/03	2,871	2,871	2,955	2,928	1.46	10	12K	35M
1394/03/02	2,880	2,870	2,932	2,886	(2.83)	16	44K	126M
1394/02/30	2,999	2,901	3,000	2,970	2.41	24	42K	126M
1394/02/29	2,939	2,810	2,980	2,900	1.19	35	57K	166M
1394/02/28	2,949	2,830	2,949	2,866	0.24	8	13K	37M
1394/02/27	2,856	2,856	2,900	2,859	(4.89)	23	52K	148M
1394/02/23	3,000	2,970	3,050	3,006	(0.6)	53	73K	218M
1394/02/22	3,006	2,900	3,139	3,024	(0.82)	35	53K	161M
1394/02/21	2,900	2,900	3,090	3,049	1.60	45	86K	264M
1394/02/20	3,014	2,997	3,118	3,001	(4.85)	123	260K	779M
1394/02/19	3,210	3,088	3,210	3,154	(1.47)	63	96K	302M
1394/02/16	3,100	3,100	3,203	3,201	4.92	139	434K	1B
1394/02/15	3,099	3,012	3,099	3,051	(0.42)	62	122K	372M
1394/02/14	3,080	3,021	3,120	3,064	(1.19)	50	100K	307M
1394/02/13	3,051	3,051	3,117	3,101	4.45	218	552K	2B
1394/02/09	2,950	2,949	2,979	2,969	0.24	16	12K	36M
1394/02/08	2,899	2,876	3,000	2,962	3.21	104	239K	707M
1394/02/07	2,997	2,819	2,998	2,870	(3.24)	56	74K	212M
1394/02/06	2,980	2,938	2,998	2,966	1.68	31	65K	193M
1394/02/05	2,930	2,830	2,950	2,917	2.71	14	9K	26M
1394/02/02	2,950	2,800	2,962	2,840	(2.3)	70	159K	453M
1394/02/01	3,029	2,866	3,030	2,907	(2.25)	30	84K	245M
1394/01/31	3,045	2,950	3,068	2,974	(3.41)	32	66K	197M
1394/01/30	3,100	3,033	3,100	3,079	2.36	37	19K	58M
1394/01/29	3,000	2,971	3,236	3,008	(2.69)	63	142K	427M
1394/01/26	3,140	3,010	3,150	3,091	(0.58)	38	47K	145M
1394/01/25	3,084	3,050	3,147	3,109	3.70	40	44K	138M
1394/01/24	2,930	2,850	3,068	2,998	2.04	98	178K	533M
1394/01/23	3,119	2,880	3,119	2,938	(2.65)	20	19K	57M
1394/01/22	3,193	2,987	3,193	3,018	(0.98)	26	54K	164M
1394/01/19	3,160	3,035	3,160	3,048	(4.57)	137	427K	1B
1394/01/18	3,375	3,169	3,375	3,194	(4.23)	31	64K	204M
1394/01/17	3,467	3,307	3,467	3,335	(4.19)	46	107K	357M
1394/01/16	3,498	3,399	3,498	3,481	4.47	80	228K	794M
1394/01/15	3,332	3,332	3,332	3,332	4.98	10	32K	107M
1394/01/11	3,219	3,126	3,250	3,174	(0.97)	40	103K	326M
1394/01/10	3,450	3,135	3,450	3,205	(2.88)	39	71K	226M
1394/01/09	3,300	3,288	3,301	3,300	4.96	45	79K	261M
1394/01/08	3,125	3,080	3,200	3,144	2.14	31	56K	175M
1394/01/05	3,127	3,030	3,128	3,078	3.05	55	148K	455M
1393/12/27	2,908	2,900	3,025	2,987	3.68	52	68K	203M
1393/12/26	2,901	2,801	2,909	2,881	1.05	32	70K	203M
1393/12/25	2,856	2,672	2,872	2,851	4.20	87	167K	476M
1393/12/24	2,741	2,656	2,849	2,736	0.04	34	32K	88M
1393/12/23	2,637	2,637	2,768	2,735	3.72	39	92K	251M
1393/12/20	2,659	2,612	2,678	2,637	1.35	20	49K	129M
1393/12/19	2,725	2,581	2,725	2,602	(4.2)	77	136K	354M
1393/12/18	2,748	2,700	2,748	2,716	2.65	19	23K	63M
1393/12/17	2,670	2,612	2,776	2,646	(3.61)	64	154K	408M
1393/12/16	2,766	2,700	2,899	2,745	(5.77)	35	72K	198M
1393/12/13	2,920	2,920	2,920	2,913	0.03	2	5K	15M
1393/12/11	2,855	2,855	2,928	2,912	4.41	80	227K	660M
1393/12/10	2,701	2,701	2,799	2,789	2.39	18	34K	95M
1393/12/09	2,728	2,722	2,792	2,724	(4.92)	144	246K	670M
1393/12/06	2,975	2,803	2,975	2,865	(2.85)	61	91K	261M
1393/12/05	2,997	2,880	2,999	2,949	2.90	130	299K	883M
1393/12/04	2,626	2,625	2,891	2,866	4.07	159	322K	922M
1393/12/03	2,823	2,728	2,860	2,754	(4.08)	859	719K	2B
1393/12/02	2,850	2,800	2,989	2,871	(1.2)	37	97K	280M
1393/11/29	2,908	2,900	2,958	2,906	(3.97)	51	101K	292M
1393/11/28	3,098	2,991	3,098	3,026	2.23	31	52K	156M
1393/11/27	3,066	2,900	3,066	2,960	(0.7)	40	37K	110M
1393/11/26	2,865	2,862	2,998	2,981	(0.5)	72	84K	252M
1393/11/25	3,065	2,950	3,065	2,996	(0.6)	53	138K	414M
1393/11/21	3,100	3,000	3,100	3,014	(2.55)	22	85K	255M
1393/11/20	3,210	3,058	3,210	3,093	(3.88)	105	222K	686M
1393/11/19	3,400	3,200	3,400	3,218	(1.08)	12	23K	75M
1393/11/18	3,400	3,247	3,400	3,253	(3.9)	10	27K	88M
1393/11/15	3,302	3,301	3,390	3,385	2.17	5	14K	46M
1393/11/14	3,301	3,278	3,468	3,313	(1.43)	22	28K	92M
1393/11/13	3,416	3,341	3,571	3,361	(2.92)	23	27K	91M
1393/11/12	3,328	3,326	3,544	3,462	1.08	12	16K	56M
1393/11/11	3,300	3,300	3,476	3,425	3.44	29	46K	159M
1393/11/08	3,295	3,183	3,384	3,311	2.13	29	51K	169M
1393/11/07	3,260	3,190	3,290	3,242	1.15	8	4K	12M
1393/11/06	3,126	3,126	3,298	3,205	(2.52)	14	16K	52M
1393/11/05	3,301	3,210	3,329	3,288	0.06	22	22K	74M
1393/11/04	3,298	3,260	3,298	3,286	2.34	5	1K	5M
1393/11/01	3,220	3,190	3,220	3,211	(2.22)	26	102K	326M
1393/10/30	3,369	3,250	3,369	3,284	(0.85)	17	50K	165M
1393/10/29	3,429	3,280	3,429	3,312	0.09	51	105K	346M
1393/10/28	3,320	3,300	3,320	3,309	(0.84)	19	52K	171M
1393/10/27	3,252	3,252	3,420	3,337	(1.01)	31	66K	219M
1393/10/24	3,534	3,310	3,534	3,371	(1.89)	46	88K	295M
1393/10/23	3,694	3,401	3,694	3,436	(3.16)	17	15K	50M
1393/10/22	3,500	3,500	3,555	3,548	4.78	21	24K	84M
1393/10/21	3,386	3,301	3,480	3,386	(1.66)	25	45K	154M
1393/10/20	3,521	3,378	3,526	3,443	(3.15)	53	123K	423M
1393/10/17	3,600	3,522	3,600	3,555	(0.11)	30	26K	91M
1393/10/16	3,620	3,511	3,620	3,559	(3.37)	46	58K	206M
1393/10/15	3,691	3,630	3,800	3,683	0.03	39	54K	200M
1393/10/14	3,768	3,635	3,790	3,682	(3.76)	66	164K	603M
1393/10/13	3,829	3,801	4,000	3,826	(2.5)	43	78K	299M
1393/10/10	3,886	3,828	3,990	3,924	(2.56)	29	23K	91M
1393/10/09	4,028	4,025	4,030	4,027	0.15	7	6K	23M
1393/10/08	4,030	3,862	4,033	4,021	0.53	20	30K	122M
1393/10/07	4,100	3,969	4,160	4,000	(1.74)	34	38K	152M
1393/10/06	4,099	3,907	4,187	4,071	0.79	53	92K	376M
1393/10/03	4,053	3,950	4,053	4,039	4.64	97	251K	1B
1393/10/01	3,845	3,800	3,881	3,860	4.41	67	111K	430M
1393/09/29	3,531	3,531	3,749	3,697	2.32	26	39K	144M
1393/09/26	3,678	3,575	3,678	3,613	(1.93)	33	42K	151M
1393/09/25	3,750	3,678	3,750	3,684	1.66	45	82K	301M
1393/09/24	3,603	3,561	3,690	3,624	(2.87)	34	43K	157M
1393/09/23	3,820	3,716	3,820	3,731	(4.6)	35	85K	315M
1393/09/19	3,998	3,844	3,999	3,911	(0.81)	44	40K	157M
1393/09/18	4,030	3,900	4,030	3,943	(0.05)	69	73K	289M
1393/09/17	3,949	3,820	4,029	3,945	2.60	79	94K	371M
1393/09/16	3,930	3,762	3,930	3,845	(2.41)	38	130K	501M
1393/09/15	4,099	3,850	4,099	3,940	(1.45)	35	64K	253M
1393/09/12	4,139	3,971	4,139	3,998	1.01	25	21K	84M
1393/09/11	4,081	3,890	4,081	3,958	(3.25)	157	302K	1B
1393/09/10	4,150	4,060	4,160	4,091	(2.08)	78	127K	518M
1393/09/09	4,379	4,120	4,379	4,178	(2.97)	77	214K	893M
1393/09/08	4,325	4,180	4,380	4,306	1.39	151	418K	2B
1393/09/05	4,175	4,142	4,325	4,247	2.51	63	132K	561M
1393/09/04	4,137	4,127	4,247	4,143	(4.54)	74	152K	629M
1393/09/03	4,181	4,181	4,390	4,340	0.74	88	172K	746M
1393/09/02	4,155	4,101	4,392	4,308	1.53	93	182K	786M
1393/09/01	4,250	4,152	4,261	4,243	(0.52)	71	107K	455M
1393/08/28	4,281	4,252	4,281	4,265	(2.71)	50	93K	399M
1393/08/27	4,311	4,263	4,439	4,384	(0.32)	111	236K	1B
1393/08/26	4,487	4,332	4,487	4,398	1.15	107	133K	583M
1393/08/25	4,221	4,220	4,400	4,348	0.98	174	284K	1B
1393/08/24	4,229	4,220	4,376	4,306	0.56	90	158K	679M
1393/08/21	4,245	4,245	4,350	4,282	1.57	73	114K	488M
1393/08/20	4,223	4,170	4,281	4,216	(1.29)	213	509K	2B
1393/08/19	4,419	4,200	4,419	4,271	(0.67)	159	297K	1B
1393/08/18	4,350	4,290	4,350	4,300	0.02	32	54K	232M
1393/08/17	4,301	4,255	4,386	4,299	0.05	75	184K	789M
1393/08/14	4,265	4,250	4,378	4,297	(0.42)	101	206K	884M
1393/08/11	4,275	4,270	4,400	4,315	(1.8)	40	54K	234M
1393/08/10	4,350	4,301	4,480	4,394	(0.27)	108	222K	973M
1393/08/07	4,405	4,308	4,549	4,406	(2.82)	61	82K	362M
1393/08/06	4,464	4,403	4,599	4,534	2.98	69	113K	513M
1393/08/05	4,329	4,329	4,422	4,403	4.53	194	270K	1B
1393/08/04	4,400	4,192	4,400	4,212	(0.94)	71	101K	424M
1393/08/03	4,412	4,244	4,412	4,252	(0.96)	55	90K	384M
1393/07/30	4,300	4,243	4,435	4,293	(2.59)	23	50K	216M
1393/07/29	4,529	4,330	4,529	4,407	(1.67)	43	88K	389M
1393/07/28	4,420	4,350	4,598	4,482	1.79	79	149K	668M
1393/07/27	4,420	4,302	4,549	4,403	(2.0)	49	140K	617M
1393/07/26	4,594	4,392	4,594	4,493	(0.04)	24	30K	134M
1393/07/23	4,610	4,452	4,630	4,495	(1.38)	35	21K	93M
1393/07/22	4,580	4,520	4,580	4,558	1.11	15	16K	72M
1393/07/20	4,600	4,464	4,600	4,508	(0.73)	25	41K	187M
1393/07/19	4,411	4,410	4,652	4,541	2.48	94	167K	760M
1393/07/16	4,489	4,376	4,489	4,431	1.05	13	25K	112M
1393/07/15	4,489	4,335	4,489	4,385	(0.63)	95	239K	1B
1393/07/14	4,320	4,280	4,449	4,413	2.15	32	32K	141M
1393/07/12	4,420	4,300	4,420	4,320	(3.51)	32	41K	175M
1393/07/09	4,647	4,401	4,647	4,477	(2.55)	49	81K	362M
1393/07/08	4,749	4,400	4,749	4,594	(0.65)	48	73K	336M
1393/07/07	4,624	4,624	4,624	4,624	5.00	122	382K	2B
1393/07/06	4,250	4,250	4,417	4,404	4.68	76	197K	869M
1393/07/05	4,150	4,150	4,345	4,207	(0.78)	28	44K	186M
1393/07/02	4,298	4,181	4,298	4,240	0.90	48	60K	253M
1393/07/01	4,333	4,152	4,333	4,202	(2.53)	34	42K	176M
1393/06/31	4,350	4,250	4,350	4,311	1.75	47	43K	186M
1393/06/30	4,050	4,050	4,252	4,237	4.62	51	123K	522M
1393/06/29	3,946	3,945	4,164	4,050	1.81	28	52K	210M
1393/06/26	3,950	3,893	4,050	3,978	(0.45)	62	83K	332M
1393/06/25	4,004	3,953	4,188	3,996	(2.01)	41	76K	305M
1393/06/24	4,050	4,050	4,100	4,078	1.82	41	53K	217M
1393/06/23	4,005	4,002	4,110	4,005	(2.39)	47	86K	343M
1393/06/22	4,297	4,080	4,297	4,103	(4.31)	24	57K	232M
1393/06/19	4,300	4,190	4,300	4,288	(1.65)	16	24K	105M
1393/06/18	4,399	4,280	4,399	4,360	(1.0)	18	63K	274M
1393/06/17	4,400	4,320	4,429	4,404	1.92	18	26K	117M
1393/06/16	4,287	4,287	4,420	4,321	(0.48)	27	30K	131M
1393/06/15	4,400	4,300	4,420	4,342	0.39	30	81K	353M
1393/06/12	4,420	4,306	4,420	4,325	0.98	25	49K	212M
1393/06/11	4,300	4,249	4,300	4,283	(1.68)	67	152K	651M
1393/06/10	4,334	4,330	4,400	4,356	2.28	54	100K	437M
1393/06/09	4,202	4,202	4,365	4,259	(1.16)	28	48K	204M
1393/06/08	4,350	4,257	4,350	4,309	(1.08)	24	52K	222M
1393/06/05	4,370	4,334	4,370	4,356	(0.64)	40	82K	356M
1393/06/04	4,301	4,301	4,449	4,384	(0.9)	48	118K	518M
1393/06/03	4,440	4,370	4,450	4,424	0.71	18	16K	71M
1393/06/02	4,639	4,360	4,639	4,393	(1.9)	36	63K	276M
1393/06/01	4,629	4,400	4,629	4,478	(1.47)	25	41K	185M
1393/05/29	4,499	4,499	4,597	4,545	1.56	20	33K	149M
1393/05/28	4,500	4,450	4,548	4,475	(0.69)	47	39K	173M
1393/05/27	4,640	4,451	4,650	4,506	(1.4)	39	67K	300M
1393/05/26	4,550	4,500	4,639	4,570	0.95	71	122K	556M
1393/05/25	4,550	4,451	4,551	4,527	(0.81)	38	89K	404M
1393/05/22	4,640	4,553	4,640	4,564	0.04	21	27K	124M
1393/05/21	4,640	4,500	4,640	4,562	(0.55)	48	99K	453M
1393/05/20	4,690	4,523	4,690	4,587	(0.2)	45	60K	274M
1393/05/19	4,650	4,543	4,650	4,596	1.10	34	53K	243M
1393/05/18	4,532	4,523	4,700	4,546	(4.52)	94	197K	896M
1393/05/15	4,850	4,701	4,850	4,761	(2.84)	26	54K	258M
1393/05/14	4,949	4,760	4,949	4,900	2.79	51	89K	435M
1393/05/13	4,898	4,700	4,898	4,767	2.01	58	115K	550M
1393/05/12	4,600	4,600	4,800	4,673	(2.2)	31	82K	384M
1393/05/11	4,777	4,777	4,899	4,778	(4.97)	129	266K	1B
1393/05/06	5,000	4,935	5,090	5,028	0.12	94	155K	778M
1393/05/05	5,219	4,930	5,219	5,022	(2.84)	223	532K	3B
1393/05/04	5,130	5,050	5,299	5,169	1.13	243	498K	3B
1393/05/01	5,099	5,000	5,143	5,111	4.33	173	421K	2B
1393/04/31	4,899	4,899	4,899	4,899	4.99	54	125K	613M
1393/04/30	4,600	4,580	4,837	4,666	0.86	74	111K	520M
1393/04/29	4,576	4,500	4,786	4,626	(1.6)	55	74K	340M
1393/04/25	4,956	4,580	4,956	4,701	(2.39)	107	134K	630M
1393/04/24	5,078	4,680	5,078	4,816	(2.23)	169	347K	2B
1393/04/23	4,904	4,800	5,019	4,926	1.97	173	427K	2B
1393/04/22	4,859	4,670	4,906	4,831	3.38	285	649K	3B
1393/04/21	4,590	4,590	4,699	4,673	4.40	31	95K	443M
1393/04/18	4,491	4,390	4,491	4,476	4.63	126	333K	1B
1393/04/17	4,200	4,200	4,285	4,278	4.83	40	72K	306M
1393/04/16	4,064	4,064	4,199	4,081	(4.58)	51	125K	509M
1393/04/15	4,341	3,964	4,341	4,277	3.43	90	238K	1B
1393/04/14	4,135	4,135	4,135	4,135	4.98	7	9K	37M
1393/04/11	3,930	3,930	3,959	3,939	4.46	9	20K	78M
1393/04/10	3,699	3,699	3,788	3,771	4.52	30	75K	281M
1393/04/09	3,564	3,562	3,680	3,608	(3.76)	49	89K	323M
1393/04/08	3,747	3,747	3,999	3,749	(4.94)	20	35K	132M
1393/04/07	4,100	3,922	4,100	3,944	(4.46)	27	77K	303M
1393/04/04	4,300	4,090	4,300	4,128	(3.39)	20	44K	180M
1393/04/03	4,250	4,102	4,300	4,273	0.47	12	25K	105M
1393/04/02	4,390	4,150	4,390	4,253	(0.47)	38	83K	354M
1393/04/01	4,461	4,300	4,461	4,273	0.56	15	26K	112M
1393/03/26	5,050	4,910	5,050	4,999	3.93	127	221K	1B
1393/03/25	5,000	4,690	5,000	4,810	(2.41)	89	158K	762M
1393/03/24	5,051	4,821	5,051	4,929	(2.86)	68	147K	723M
1393/03/21	5,100	5,030	5,159	5,074	0.06	19	21K	106M
1393/03/20	5,250	5,003	5,250	5,071	0.0	26	48K	242M
1393/03/19	5,001	5,000	5,279	5,071	(1.3)	39	62K	312M
1393/03/18	5,151	5,100	5,179	5,138	(1.19)	29	30K	152M
1393/03/17	5,200	5,180	5,220	5,200	(1.37)	8	5K	24M
1393/03/13	5,250	5,156	5,290	5,272	1.70	17	25K	133M
1393/03/12	5,190	5,110	5,200	5,184	1.71	15	22K	113M
1393/03/11	5,250	5,001	5,250	5,097	0.20	13	13K	65M
1393/03/10	5,285	5,000	5,285	5,087	(2.4)	45	65K	330M
1393/03/07	5,279	5,195	5,280	5,212	(0.57)	41	50K	260M
1393/03/05	5,110	5,110	5,300	5,242	(0.93)	56	53K	277M
1393/03/04	5,100	5,100	5,450	5,291	(0.26)	41	71K	378M
1393/03/03	5,440	5,130	5,440	5,305	0.97	57	69K	368M
1393/02/31	5,300	5,211	5,300	5,254	(1.2)	38	44K	232M
1393/02/30	5,388	5,300	5,388	5,318	1.60	62	85K	453M
1393/02/29	5,345	5,103	5,345	5,234	1.93	42	53K	276M
1393/02/28	5,100	5,100	5,299	5,135	0.86	16	34K	175M
1393/02/27	5,300	5,020	5,419	5,091	(3.65)	63	138K	704M
1393/02/24	5,272	5,272	5,302	5,284	0.25	97	92K	487M
1393/02/22	5,253	5,253	5,300	5,271	0.27	40	63K	333M
1393/02/21	5,400	5,255	5,400	5,257	(1.2)	113	80K	423M
1393/02/20	5,400	5,251	5,400	5,321	(0.75)	26	36K	189M
1393/02/17	5,260	5,260	5,588	5,361	(2.72)	15	16K	87M
1393/02/16	5,444	5,300	5,606	5,511	2.99	60	114K	626M
1393/02/15	5,389	5,203	5,389	5,351	2.08	23	45K	240M
1393/02/14	5,397	5,110	5,397	5,242	(1.37)	25	44K	229M
1393/02/13	5,311	5,310	5,321	5,315	(2.32)	15	15K	79M
1393/02/10	5,473	5,104	5,477	5,441	3.05	67	91K	496M
1393/02/09	5,450	5,173	5,500	5,280	(1.71)	30	45K	239M
1393/02/08	5,439	5,341	5,445	5,372	(3.52)	39	47K	253M
1393/02/07	5,740	5,400	5,740	5,568	(0.14)	72	172K	957M
1393/02/06	5,450	5,321	5,616	5,576	4.24	78	153K	854M
1393/02/03	5,450	5,160	5,450	5,349	(1.46)	53	72K	384M
1393/02/02	5,480	5,301	5,480	5,428	3.89	98	133K	723M
1393/02/01	5,000	5,000	5,311	5,225	3.28	72	117K	609M
1393/01/31	5,069	5,000	5,101	5,059	4.12	29	42K	213M
1393/01/30	5,040	4,800	5,040	4,859	(3.59)	46	100K	487M
1393/01/27	5,001	5,000	5,093	5,040	3.90	42	44K	223M
1393/01/26	4,790	4,753	4,998	4,851	1.23	41	77K	374M
1393/01/25	4,999	4,720	4,999	4,792	(2.7)	35	48K	231M
1393/01/24	5,178	4,920	5,178	4,925	(4.89)	84	105K	518M
1393/01/23	5,498	5,102	5,272	5,178	(1.71)	36	41K	213M
1393/01/20	5,489	5,237	5,350	5,268	(1.26)	27	52K	273M
1393/01/19	5,500	5,286	5,520	5,335	(0.24)	32	57K	305M
1393/01/18	5,205	5,205	5,400	5,348	1.19	51	57K	306M
1393/01/17	5,361	5,250	5,368	5,285	(3.24)	46	71K	374M
1393/01/16	5,600	5,410	5,656	5,462	0.37	48	60K	328M
1393/01/11	5,542	5,384	5,542	5,442	1.08	27	27K	145M
1393/01/10	5,352	5,352	5,490	5,384	(2.07)	36	109K	587M
1393/01/09	5,600	5,311	5,628	5,498	0.33	29	45K	250M
1393/01/06	5,300	5,300	5,599	5,480	0.53	38	65K	354M
1393/01/05	5,555	5,352	5,555	5,451	0.83	10	12K	67M
1392/12/28	5,350	5,291	5,527	5,406	(2.84)	74	99K	536M
1392/12/27	5,650	5,261	5,750	5,564	1.42	117	138K	770M
1392/12/26	5,446	5,446	5,508	5,486	4.57	72	101K	552M
1392/12/25	5,151	5,151	5,285	5,246	4.21	99	198K	1B
1392/12/24	5,035	4,949	5,037	5,034	4.92	70	106K	536M
1392/12/21	4,725	4,721	5,000	4,798	(3.44)	84	115K	550M
1392/12/20	5,150	4,941	5,150	4,969	(4.46)	90	169K	838M
1392/12/19	5,290	5,154	5,290	5,201	(1.23)	34	47K	243M
1392/12/18	5,495	5,217	5,495	5,266	(4.1)	49	54K	286M
1392/12/17	5,612	5,354	5,612	5,491	2.73	109	186K	1B
1392/12/14	5,345	5,344	5,345	5,345	4.99	37	107K	572M
1392/12/13	5,001	4,999	5,350	5,091	(3.25)	52	91K	461M
1392/12/12	5,340	5,250	5,340	5,262	(4.78)	31	21K	111M
1392/12/11	5,780	5,320	5,780	5,526	(0.11)	126	229K	1B
1392/12/10	5,301	5,301	5,532	5,532	4.99	76	203K	1B
1392/12/07	6,324	5,200	6,324	5,269	(2.93)	58	91K	478M
1392/10/30	5,600	5,325	5,600	5,428	(2.97)	195	190K	1B
1392/10/28	5,661	5,555	5,665	5,594	(3.77)	71	135K	757M
1392/10/25	6,150	5,723	6,150	5,813	(3.49)	48	68K	398M
1392/10/24	6,200	5,974	6,435	6,023	(4.21)	146	277K	2B
1392/10/23	6,040	6,001	6,461	6,288	2.18	153	313K	2B
1392/10/22	6,230	6,140	6,230	6,154	(4.78)	26	42K	260M
1392/10/17	6,501	6,376	6,639	6,463	(3.7)	150	216K	1B
1392/10/16	6,669	6,510	6,828	6,711	3.20	197	354K	2B
1392/10/15	6,600	6,322	6,710	6,503	(1.74)	108	161K	1B
1392/10/14	6,600	6,600	6,630	6,618	4.80	82	168K	1B
1392/10/11	6,221	6,221	6,660	6,315	(2.24)	114	187K	1B
1392/10/09	6,586	6,392	6,586	6,460	(3.98)	137	225K	1B
1392/10/08	7,000	6,585	7,000	6,728	(2.93)	188	343K	2B
1392/10/07	6,910	6,861	7,049	6,931	2.02	241	421K	3B
1392/10/04	6,779	6,600	6,890	6,794	2.86	278	572K	4B
1392/10/03	6,560	6,450	6,612	6,605	4.87	209	592K	4B
1392/10/01	6,400	6,218	6,400	6,298	(3.77)	192	390K	2B
1392/09/30	6,880	6,455	6,880	6,545	(3.66)	201	320K	2B
1392/09/27	6,971	6,721	6,971	6,794	(0.82)	207	377K	3B
1392/09/26	7,120	6,584	7,120	6,850	(1.15)	496	1M	7B
1392/09/25	6,932	6,850	6,932	6,930	4.97	368	1M	9B
1392/09/24	6,602	6,602	6,602	6,602	4.99	13	32K	211M
1392/09/23	6,348	6,100	6,348	6,288	4.00	261	771K	5B
1392/09/20	5,958	5,957	6,063	6,046	4.69	235	906K	5B
1392/09/19	5,755	5,610	5,959	5,775	1.58	230	489K	3B
1392/09/18	5,726	5,620	5,800	5,685	1.03	102	219K	1B
1392/09/17	5,500	5,401	5,750	5,627	0.88	421	603K	3B
1392/09/16	5,900	5,557	5,900	5,578	(4.63)	137	285K	2B
1392/09/13	5,689	5,600	5,893	5,849	4.20	239	579K	3B
1392/09/12	5,549	5,549	5,650	5,613	1.74	244	227K	1B
1392/09/11	5,560	5,417	5,779	5,517	(3.24)	115	215K	1B
1392/09/10	5,550	5,550	5,950	5,702	(0.94)	146	279K	2B
1392/09/09	5,990	5,697	5,990	5,756	(4.0)	247	423K	2B
1392/09/06	6,077	5,850	6,089	5,996	(0.99)	99	131K	787M
1392/09/05	6,148	5,831	6,148	6,056	2.04	204	416K	3B
1392/09/04	5,947	5,801	5,947	5,935	4.78	230	450K	3B
1392/09/03	5,664	5,664	5,664	5,664	4.99	91	209K	1B
1392/09/02	5,198	5,198	5,406	5,395	4.78	178	308K	2B
1392/08/29	5,120	4,941	5,200	5,149	2.61	137	212K	1B
1392/08/28	4,950	4,921	5,250	5,018	(3.11)	206	410K	2B
1392/08/27	5,499	4,981	5,499	5,179	(0.56)	312	479K	2B
1392/07/21	13,251	13,251	14,160	13,626	0.91	414	582K	8B
1392/07/20	13,350	13,350	13,600	13,503	1.27	257	404K	5B
1392/07/17	13,160	13,160	13,600	13,334	(2.01)	326	582K	8B
1392/07/16	13,600	13,221	14,000	13,607	1.45	260	345K	5B
1392/07/15	13,400	13,398	13,590	13,412	(4.9)	462	792K	11B
1392/07/14	14,148	13,500	14,148	14,103	4.66	256	495K	7B
1392/07/13	13,475	13,475	13,475	13,475	4.99	76	233K	3B
1392/07/10	12,834	12,834	12,834	12,834	5.00	109	175K	2B
1392/07/09	12,223	12,223	12,223	12,223	5.00	157	403K	5B
1392/07/08	11,800	11,100	12,089	11,641	1.09	958	2M	19B
1392/07/07	11,516	11,516	11,516	11,516	5.00	123	504K	6B
1392/07/06	10,968	10,968	10,968	10,968	5.00	81	204K	2B
1392/07/03	10,446	10,446	10,446	10,446	5.00	92	304K	3B
1392/07/02	9,711	9,700	9,975	9,949	4.73	415	526K	5B
1392/07/01	9,300	9,300	9,552	9,500	4.42	129	191K	2B
1392/06/31	9,400	8,990	9,400	9,098	(3.02)	52	90K	819M
1392/06/30	9,250	9,250	9,535	9,381	2.70	33	38K	361M
1392/06/27	9,000	8,900	9,388	9,134	2.09	69	140K	1B
1392/06/26	9,000	8,804	9,100	8,947	(0.72)	95	131K	1B
1392/06/25	9,001	9,001	9,100	9,012	(1.57)	32	25K	223M
1392/06/24	9,400	9,005	9,600	9,156	(0.8)	60	62K	571M
1392/06/23	9,600	9,100	9,600	9,230	(2.06)	68	84K	777M
1392/06/20	9,790	9,200	9,790	9,424	(0.1)	71	77K	730M
1392/06/19	9,400	9,400	9,464	9,433	4.65	6	9K	87M
1392/06/18	9,000	8,903	9,035	9,014	4.75	70	162K	1B
1392/06/17	8,442	8,442	9,010	8,605	(2.88)	77	102K	878M
1392/06/16	8,860	8,860	8,860	8,860	(5.0)	29	37K	328M
1392/06/13	9,497	9,297	9,497	9,326	(4.7)	17	8K	72M
1392/06/12	9,849	9,501	9,851	9,786	4.31	136	170K	2B
1392/06/10	9,099	9,098	9,411	9,382	4.67	208	91K	849M
1392/06/09	8,677	8,677	9,286	8,963	1.19	104	50K	451M
1392/06/06	8,858	8,858	8,858	8,858	(5.0)	26	22K	197M
1392/06/05	9,491	9,001	9,799	9,324	(1.2)	96	95K	885M
1392/06/04	9,360	9,310	9,690	9,437	0.61	90	97K	920M
1392/06/03	9,993	9,224	9,993	9,380	(2.67)	115	159K	1B
1392/06/02	9,960	9,401	9,960	9,637	(1.31)	75	68K	651M
1392/05/30	9,988	9,601	9,994	9,765	(2.6)	103	98K	953M
1392/05/29	10,150	9,800	10,150	10,026	(0.94)	96	69K	697M
1392/05/28	10,100	10,000	10,200	10,121	2.90	82	92K	931M
1392/05/27	9,700	9,700	10,348	9,836	(2.28)	66	71K	702M
1392/05/26	10,350	9,910	10,350	10,066	0.72	51	65K	650M
1392/05/23	10,369	9,877	10,369	9,994	(3.87)	92	104K	1B
1392/05/22	10,999	10,378	10,999	10,396	(4.83)	78	149K	2B
1392/05/21	10,960	10,560	11,000	10,924	3.46	197	298K	3B
1392/05/20	10,300	10,299	10,567	10,559	4.92	129	218K	2B
1392/05/16	9,900	9,701	10,099	10,064	4.63	164	242K	2B
1392/05/15	10,000	9,451	10,058	9,619	(2.79)	87	110K	1B
1392/05/14	10,200	9,650	10,200	9,895	(1.73)	81	155K	2B
1392/05/13	10,285	10,000	10,285	10,069	(1.01)	75	64K	649M
1392/05/12	10,200	10,000	10,416	10,172	1.44	196	189K	2B
1392/05/09	9,751	9,751	10,103	10,028	4.22	173	251K	3B
1392/05/07	9,700	9,410	9,700	9,622	1.44	75	95K	912M
1392/05/06	9,690	9,360	9,690	9,485	0.86	38	65K	620M
1392/05/05	9,700	9,300	9,700	9,404	(2.89)	47	45K	424M
1392/05/02	9,810	9,506	9,850	9,684	0.25	80	109K	1B
1392/05/01	9,320	9,300	9,694	9,660	4.62	112	196K	2B
1392/04/31	9,744	9,101	9,744	9,233	(2.89)	72	82K	753M
1392/04/30	9,679	9,301	9,679	9,508	0.06	87	49K	468M
1392/04/29	9,499	9,370	9,699	9,502	2.21	65	44K	421M
1392/04/26	9,480	9,101	9,500	9,297	2.46	32	24K	227M
1392/04/25	9,101	8,901	9,200	9,074	(2.3)	53	55K	499M
1392/04/24	9,400	9,070	9,400	9,288	2.26	51	49K	452M
1392/04/23	9,580	9,000	9,580	9,083	(1.74)	46	24K	220M
1392/04/22	9,830	9,186	9,830	9,244	(4.4)	118	173K	2B
1392/04/19	9,855	9,401	9,855	9,669	(0.42)	104	92K	885M
1392/04/18	10,096	9,500	10,096	9,710	(2.13)	101	97K	939M
1392/04/17	10,640	9,870	10,640	9,921	(4.5)	96	129K	1B
1392/04/16	10,750	9,990	10,750	10,389	1.46	140	182K	2B
1392/04/15	10,200	10,090	10,312	10,239	4.26	199	300K	3B
1392/04/12	12,500	9,490	12,500	9,821	16.63	366	552K	5B
1392/04/05	10,022	10,022	10,598	10,221	(0.9)	249	361K	4B
1392/04/04	10,988	10,263	10,988	10,314	(4.53)	74	102K	1B
1392/04/02	11,050	10,409	11,390	10,803	(1.4)	115	208K	2B
1392/04/01	10,950	10,560	11,049	10,956	4.11	175	350K	4B
1392/03/29	10,523	10,523	10,523	10,523	5.00	122	233K	2B
1392/03/28	9,790	9,652	10,137	10,022	3.80	168	373K	4B
1392/03/27	9,950	9,501	9,950	9,655	(2.48)	64	71K	683M
1392/03/26	10,308	9,650	10,308	9,901	0.85	171	305K	3B
1392/03/25	9,590	9,590	9,872	9,818	4.42	197	467K	5B
1392/03/22	9,351	9,300	9,587	9,402	0.03	114	135K	1B
1392/03/21	9,360	9,300	9,620	9,399	1.50	56	64K	602M
1392/03/20	9,300	9,201	9,486	9,260	0.64	27	60K	555M
1392/03/19	9,540	9,130	9,540	9,201	(4.23)	45	56K	514M
1392/03/18	9,550	9,300	9,780	9,607	0.05	69	133K	1B
1392/03/13	9,640	9,400	9,897	9,602	1.22	98	141K	1B
1392/03/12	9,250	9,250	9,537	9,486	4.44	325	486K	5B
1392/03/11	9,336	8,999	9,336	9,083	(1.07)	66	48K	438M
1392/03/08	8,916	8,916	9,250	9,181	2.93	172	182K	2B
1392/03/07	8,500	8,500	9,121	8,920	0.89	72	80K	717M
1392/03/06	9,220	8,700	9,220	8,841	(3.45)	123	151K	1B
1392/03/05	9,301	8,801	9,301	9,157	(0.81)	101	95K	869M
1392/03/04	9,000	9,000	9,300	9,232	3.73	136	140K	1B
1392/03/01	8,761	8,672	9,390	8,900	6.68	233	273K	2B
1392/02/25	8,151	8,151	8,460	8,343	0.42	289	82K	683M
1392/02/24	8,400	8,040	8,648	8,308	(0.26)	54	39K	325M
1392/02/23	8,950	8,283	8,950	8,330	(4.45)	150	114K	953M
1392/02/22	9,150	8,541	9,150	8,718	(3.03)	79	45K	389M
1392/02/21	8,859	8,851	9,180	8,990	0.38	76	46K	412M
1392/02/18	9,495	8,859	9,495	8,956	(3.96)	89	63K	563M
1392/02/17	9,598	9,012	9,598	9,325	1.00	172	127K	1B
1392/02/16	9,251	8,820	9,251	9,233	4.79	450	360K	3B
1392/02/15	8,897	8,060	8,897	8,811	3.98	576	509K	4B
1392/02/14	8,170	8,170	8,501	8,474	4.66	259	190K	2B
1392/02/11	8,294	8,019	8,294	8,097	(0.21)	108	38K	306M
1392/02/10	8,395	8,010	8,395	8,114	(2.19)	161	129K	1B
1392/02/09	8,101	8,101	8,399	8,296	1.85	99	62K	510M
1392/02/08	8,120	8,031	8,300	8,145	(1.18)	76	48K	387M
1392/02/07	8,425	8,010	8,425	8,242	(0.23)	50	29K	238M
1392/02/04	8,429	8,050	8,480	8,261	(1.24)	113	93K	770M
1392/02/03	8,530	8,304	8,530	8,365	(0.54)	47	22K	182M
1392/02/02	8,220	8,220	8,500	8,410	2.20	75	44K	369M
1392/02/01	8,285	8,045	8,405	8,229	1.29	77	51K	420M
1392/01/31	8,490	8,100	8,490	8,124	(2.66)	63	41K	336M
1392/01/28	8,430	8,062	8,450	8,346	(0.07)	198	98K	816M
1392/01/27	8,390	8,221	8,390	8,352	1.14	80	53K	440M
1392/01/26	8,120	8,120	8,350	8,258	2.58	76	41K	341M
1392/01/24	8,017	8,001	8,200	8,050	0.01	72	47K	375M
1392/01/21	8,200	8,000	8,200	8,049	(2.77)	88	61K	492M
1392/01/20	8,490	8,201	8,490	8,278	(0.47)	35	15K	128M
1392/01/19	8,146	8,100	8,432	8,317	3.56	135	98K	814M
1392/01/18	8,300	7,931	8,300	8,031	(3.68)	92	67K	539M
1392/01/17	8,790	8,300	8,790	8,338	(2.35)	43	17K	144M
1392/01/14	8,551	8,303	8,600	8,539	(1.56)	69	52K	443M
1392/01/11	8,680	8,600	8,708	8,674	2.55	90	62K	537M
1392/01/10	8,521	8,340	8,600	8,458	(3.46)	79	54K	458M
1392/01/07	9,080	8,660	9,080	8,761	(1.56)	64	42K	369M
1392/01/06	8,921	8,723	8,921	8,900	4.74	201	150K	1B
1392/01/05	8,490	8,490	8,497	8,497	4.99	18	16K	138M
1391/12/28	8,100	7,970	8,449	8,093	0.57	261	105K	846M
1391/12/27	8,279	8,001	8,279	8,047	(2.02)	51	33K	262M
1391/12/26	8,330	8,100	8,340	8,213	(0.44)	160	133K	1B
1391/12/23	8,100	7,903	8,367	8,249	3.37	326	182K	2B
1391/12/22	7,990	7,830	8,043	7,980	1.92	60	39K	313M
1391/12/21	7,901	7,703	8,000	7,830	(1.19)	183	164K	1B
1391/12/20	8,000	7,776	8,040	7,924	1.43	67	63K	497M
1391/12/19	7,850	7,601	8,046	7,812	0.23	85	52K	403M
1391/12/16	8,180	7,722	8,180	7,794	(2.56)	224	199K	2B
1391/12/15	8,087	7,810	8,142	7,999	(1.57)	154	103K	826M
1391/12/14	8,031	8,031	8,190	8,127	0.51	163	84K	683M
1391/12/13	8,250	8,011	8,250	8,086	(0.96)	220	130K	1B
1391/12/12	8,695	8,075	8,695	8,164	(3.83)	119	69K	560M
1391/12/09	8,589	8,300	8,690	8,489	0.88	157	83K	706M
1391/12/08	8,400	8,230	8,590	8,415	2.06	264	83K	697M
1391/12/07	8,495	8,195	8,650	8,245	(4.42)	366	261K	2B
1391/12/06	8,890	8,563	8,900	8,626	(4.29)	363	260K	2B
1391/12/05	8,900	8,700	9,199	9,013	(0.16)	243	102K	919M
1391/12/02	9,106	8,950	9,200	9,027	(3.96)	175	94K	852M
1391/12/01	9,000	9,000	9,451	9,399	4.42	221	165K	2B
1391/11/30	9,250	8,650	9,298	9,001	(0.61)	474	149K	1B
1391/11/29	9,300	8,931	9,300	9,056	(0.94)	175	103K	936M
1391/11/28	9,000	8,900	9,500	9,142	0.79	151	100K	916M
1391/11/25	9,380	9,000	9,380	9,070	(3.32)	293	157K	1B
1391/11/24	9,450	9,210	9,570	9,381	(1.37)	145	92K	865M
1391/11/23	9,580	9,302	9,770	9,511	0.35	121	63K	601M
1391/11/21	9,621	9,110	9,799	9,478	(1.06)	161	96K	906M
1391/11/18	9,300	9,300	9,700	9,580	2.80	168	120K	1B
1391/11/17	9,150	9,150	9,550	9,319	2.03	82	40K	368M
1391/11/16	9,480	9,060	9,480	9,134	(4.22)	187	108K	990M
1391/11/15	9,908	9,431	9,909	9,536	(3.9)	180	106K	1B
1391/11/14	9,995	9,700	10,100	9,923	2.95	200	131K	1B
1391/11/11	10,000	9,500	10,000	9,639	(2.06)	107	63K	607M
1391/11/09	9,520	9,400	10,080	9,842	1.13	159	97K	951M
1391/11/08	9,842	9,690	9,850	9,732	(4.58)	190	117K	1B
1391/11/07	10,670	9,918	10,670	10,199	(0.15)	262	177K	2B
1391/11/04	10,170	10,000	10,231	10,214	4.82	248	219K	2B
1391/11/03	9,686	9,686	10,300	9,744	(4.42)	372	299K	3B
1391/11/02	10,250	10,134	10,515	10,195	(4.42)	174	107K	1B
1391/11/01	10,999	10,516	10,999	10,667	(3.63)	220	126K	1B
1391/10/30	11,500	10,948	11,500	11,069	(3.95)	355	212K	2B
1391/10/27	11,780	11,360	11,800	11,524	(2.28)	272	162K	2B
1391/10/26	11,800	11,680	11,849	11,793	(0.01)	833	558K	7B
1391/10/25	11,700	11,651	11,880	11,794	1.35	820	505K	6B
1391/10/24	11,600	11,350	11,700	11,637	0.10	1,701	1M	12B
1391/10/20	11,797	11,495	11,800	11,625	(1.97)	991	403K	5B
1391/10/19	11,979	11,700	12,081	11,859	2.14	1,188	627K	7B
1391/10/18	11,301	11,301	11,849	11,611	1.65	2,115	1M	13B
1391/10/17	11,818	10,694	11,818	11,423	1.48	6,338	5M	55B
1391/10/13	11,256	11,256	11,256	11,256	5.00	394	449K	5B
1391/10/12	10,720	10,720	10,720	10,720	5.00	272	226K	2B
1391/10/11	10,210	10,210	10,210	10,210	5.00	2,610	2M	20B
1391/10/10	9,724	9,724	9,724	9,724	5.00	3,447	2M	16B
1391/10/09	9,261	9,261	9,261	9,261	5.00	26	9K	79M
1391/10/06	8,820	8,820	8,820	8,820	5.00	4	853	8M
1391/10/05	8,400	8,400	8,400	8,400	5.00	7	2K	17M
1391/10/04	9,999	8,000	8,200	8,000	700.00	449	6M	48B