Name: آتیه داده پرداز
Creator: حال و هوا

جدول آخرین قیمت و نمودار
آتیه داده پرداز
اپرداز(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	5,420	5,420	5,420	5,420	(2.87)	90	5M	27B
1405/06/28	5,830	5,530	5,840	5,580	(2.11)	211	7M	39B
1405/06/25	5,860	5,690	5,980	5,700	(2.73)	613	23M	134B
1405/06/24	5,830	5,710	5,980	5,860	0.0	467	11M	65B
1405/06/23	5,900	5,730	6,040	5,860	(0.34)	496	11M	63B
1405/06/22	5,880	5,800	5,890	5,880	2.80	553	19M	112B
1405/06/21	5,750	5,550	5,760	5,720	2.14	575	26M	151B
1405/06/18	5,620	5,400	5,620	5,600	2.56	764	31M	176B
1405/06/17	5,460	5,460	5,460	5,460	2.82	281	19M	101B
1405/06/16	5,310	5,210	5,310	5,310	2.91	220	8M	44B
1405/06/15	5,170	5,070	5,170	5,160	2.79	415	17M	86B
1405/06/14	4,840	4,840	5,070	5,020	1.83	520	13M	67B
1405/06/11	4,860	4,860	5,020	4,930	(1.6)	750	25M	121B
1405/06/10	5,100	4,820	5,100	5,010	1.01	764	36M	182B
1405/06/09	4,960	4,830	4,960	4,960	2.90	706	32M	157B
1405/06/08	4,740	4,710	4,820	4,820	2.99	303	15M	72B
1405/06/07	4,740	4,710	4,820	4,820	2.99	303	15M	72B
1405/06/04	4,710	4,470	4,710	4,680	2.18	960	37M	174B
1405/06/03	4,580	4,540	4,580	4,580	2.92	425	29M	135B
1405/06/02	4,320	4,240	4,500	4,450	1.83	443	27M	118B
1405/06/01	4,530	4,350	4,530	4,370	(2.46)	605	33M	142B
1405/05/31	4,460	4,400	4,540	4,480	1.59	618	12M	55B
1405/05/28	4,440	4,410	4,450	4,410	(2.86)	409	9M	41B
1405/05/27	4,630	4,400	4,630	4,540	0.89	345	7M	33B
1405/05/24	4,520	4,510	4,620	4,510	(2.8)	547	14M	61B
1405/05/21	4,670	4,630	4,750	4,640	(2.73)	776	21M	95B
1405/05/20	4,670	4,630	4,750	4,640	(2.73)	776	21M	95B
1405/05/19	4,880	4,740	4,930	4,770	(2.25)	668	19M	92B
1405/05/17	4,900	4,760	4,950	4,880	1.46	1,110	19M	92B
1405/05/14	4,820	4,750	4,820	4,810	2.78	510	18M	85B
1405/05/13	4,660	4,580	4,690	4,680	2.63	435	15M	70B
1405/05/12	4,660	4,580	4,690	4,680	2.63	435	15M	70B
1405/05/11	4,580	4,520	4,620	4,560	1.33	364	9M	41B
1405/05/10	4,580	4,430	4,580	4,500	1.12	224	5M	22B
1405/05/07	4,360	4,240	4,500	4,450	1.83	701	23M	101B
1405/05/06	4,340	4,210	4,410	4,370	1.86	504	15M	66B
1405/05/05	4,260	4,220	4,300	4,290	2.63	558	19M	82B
1405/05/04	4,160	4,140	4,180	4,180	2.96	379	17M	70B
1405/05/03	4,060	4,060	4,160	4,060	(2.87)	926	26M	106B
1405/04/31	4,350	4,110	4,350	4,180	(1.18)	675	16M	68B
1405/04/30	4,220	4,120	4,230	4,230	2.92	569	34M	143B
1405/04/29	4,040	4,030	4,120	4,110	2.75	252	14M	56B
1405/04/24	4,000	4,000	4,040	4,000	(2.91)	321	21M	83B
1405/04/23	4,100	3,990	4,130	4,130	2.99	553	26M	106B
1405/04/22	3,920	3,920	4,050	4,010	1.78	475	21M	83B
1405/04/21	3,930	3,930	4,100	3,940	(2.72)	356	16M	63B
1405/04/20	4,000	3,910	4,140	4,050	0.75	671	18M	74B
1405/04/17	4,050	3,830	4,050	4,020	2.03	686	31M	126B
1405/04/16	3,900	3,820	3,960	3,940	2.34	597	41M	163B
1405/04/15	3,930	3,810	3,950	3,850	(1.79)	665	17M	64B
1405/04/14	3,930	3,810	3,950	3,850	(1.79)	665	17M	64B
1405/04/13	3,930	3,810	3,950	3,850	(1.79)	665	17M	64B
1405/04/10	3,930	3,810	3,950	3,850	(1.79)	665	17M	64B
1405/04/09	3,920	3,840	3,940	3,920	2.35	356	14M	53B
1405/04/08	3,940	3,750	3,940	3,830	(0.78)	372	5M	21B
1405/04/07	3,910	3,860	3,930	3,860	(2.77)	305	9M	36B
1405/04/06	3,980	3,890	4,090	3,970	(0.25)	260	5M	18B
1405/04/03	4,017	3,900	4,017	3,980	2.05	307	6M	25B
1405/04/01	4,098	3,889	4,098	3,900	(2.72)	334	11M	42B
1405/03/31	3,980	3,960	4,151	4,009	(1.79)	492	14M	56B
1405/03/30	4,294	4,054	4,295	4,082	(2.32)	620	20M	82B
1405/03/27	4,200	4,172	4,254	4,179	(2.84)	780	27M	112B
1405/03/26	4,510	4,254	4,514	4,301	(1.92)	938	30M	128B
1405/03/25	4,386	4,261	4,386	4,385	2.96	750	33M	146B
1405/03/24	4,261	4,230	4,261	4,259	2.95	629	23M	97B
1405/03/23	4,137	4,137	4,137	4,137	2.99	209	16M	67B
1405/03/20	4,020	3,956	4,020	4,017	2.92	423	25M	101B
1405/03/19	3,903	3,890	3,903	3,903	2.98	201	11M	43B
1405/03/18	3,789	3,789	3,879	3,790	(2.97)	174	10M	39B
1405/03/17	3,883	3,860	3,910	3,906	2.87	236	13M	51B
1405/03/16	3,819	3,755	3,880	3,797	(0.86)	181	5M	20B
1405/03/13	3,984	3,752	3,984	3,830	(0.98)	508	11M	42B
1405/03/12	3,897	3,784	3,914	3,868	1.79	380	12M	47B
1405/03/11	3,808	3,690	3,808	3,801	2.79	438	16M	61B
1405/03/10	3,698	3,698	3,698	3,698	2.98	58	3M	10B
1405/03/09	3,591	3,591	3,591	3,591	2.98	50	2M	6B
1405/03/06	3,487	3,487	3,487	3,487	2.98	107	4M	15B
1405/03/05	3,487	3,487	3,487	3,487	2.98	107	4M	15B
1405/03/04	3,386	3,386	3,386	3,386	2.98	29	556K	2B
1405/03/03	3,288	3,288	3,288	3,288	2.98	18	471K	2B
1405/03/02	3,161	3,161	3,199	3,193	2.80	39	669K	2B
1405/02/30	3,090	3,024	3,115	3,106	2.68	180	7M	22B
1405/02/29	2,962	2,936	3,116	3,025	(0.03)	345	9M	27B
1404/12/09	3,060	2,936	3,110	2,984	(1.39)	82	2M	5B
1404/12/06	3,048	2,918	3,058	3,026	1.92	154	4M	13B
1404/12/05	2,980	2,836	3,004	2,969	1.78	161	3M	9B
1404/12/04	2,915	2,915	2,917	2,917	2.97	76	3M	9B
1404/12/03	2,798	2,798	2,967	2,833	(1.77)	190	7M	19B
1404/12/02	2,920	2,882	2,920	2,884	(2.93)	80	2M	7B
1404/11/29	2,971	2,905	2,971	2,971	2.98	221	11M	31B
1404/11/28	2,885	2,885	2,885	2,885	3.00	76	2M	7B
1404/11/27	2,740	2,720	2,803	2,801	2.90	211	10M	27B
1404/11/26	2,750	2,641	2,798	2,722	0.0	218	4M	11B
1404/11/25	2,753	2,651	2,753	2,722	1.83	180	3M	8B
1404/11/21	2,623	2,623	2,780	2,673	(1.15)	114	2M	4B
1404/11/20	2,780	2,686	2,780	2,704	(2.24)	186	2M	7B
1404/11/19	2,869	2,748	2,915	2,766	(2.33)	300	8M	23B
1404/11/18	2,764	2,764	2,834	2,832	2.91	145	5M	15B
1404/11/14	2,761	2,709	2,819	2,752	(1.4)	228	6M	16B
1404/11/13	2,886	2,760	2,930	2,791	(1.9)	524	13M	37B
1404/11/12	2,821	2,821	2,910	2,845	(2.17)	288	5M	15B
1404/11/11	2,895	2,895	3,070	2,908	(2.55)	223	3M	10B
1404/11/08	2,983	2,983	3,075	2,984	(2.96)	429	12M	36B
1404/11/07	3,075	3,075	3,075	3,075	(3.0)	78	1M	4B
1404/11/06	3,170	3,170	3,230	3,170	(3.0)	116	3M	8B
1404/11/05	3,265	3,265	3,364	3,268	(2.88)	392	20M	65B
1404/11/04	3,375	3,363	3,490	3,365	(2.94)	445	14M	46B
1404/11/01	3,530	3,381	3,530	3,467	(0.46)	270	4M	14B
1404/10/30	3,480	3,447	3,610	3,483	(1.97)	370	6M	20B
1404/10/29	3,600	3,421	3,630	3,553	0.79	300	6M	20B
1404/10/28	3,563	3,476	3,563	3,525	1.85	87	2M	6B
1404/10/24	3,457	3,457	3,499	3,461	(2.86)	727	16M	55B
1404/10/23	3,649	3,560	3,665	3,563	(2.92)	181	5M	18B
1404/10/22	3,707	3,597	3,819	3,670	(1.02)	486	12M	44B
1404/10/21	3,702	3,702	3,816	3,708	(2.83)	375	16M	59B
1404/10/20	3,816	3,816	3,816	3,816	(2.97)	28	1M	4B
1404/10/17	4,050	3,835	4,071	3,933	(0.51)	861	27M	107B
1404/10/16	3,952	3,939	3,953	3,953	3.00	287	15M	60B
1404/10/15	3,804	3,755	3,861	3,838	2.37	548	19M	73B
1404/10/14	3,882	3,700	3,924	3,749	(1.7)	489	16M	60B
1404/10/10	3,655	3,655	3,881	3,814	1.22	811	35M	132B
1404/10/09	3,880	3,756	3,880	3,768	(2.69)	229	9M	33B
1404/10/08	3,672	3,672	3,883	3,872	2.71	687	37M	142B
1404/10/07	3,630	3,600	3,774	3,770	2.86	723	53M	198B
1404/10/06	3,677	3,609	3,678	3,665	2.63	760	31M	114B
1404/10/03	3,530	3,530	3,580	3,571	2.73	563	20M	73B
1404/10/02	3,410	3,400	3,537	3,476	0.58	362	6M	22B
1404/10/01	3,548	3,401	3,593	3,456	(1.09)	479	4M	15B
1404/09/30	3,391	3,391	3,544	3,494	1.42	530	8M	29B
1404/09/29	3,431	3,361	3,458	3,445	2.59	376	9M	33B
1404/09/26	3,420	3,337	3,420	3,358	(2.38)	409	11M	35B
1404/09/25	3,539	3,404	3,600	3,440	(1.97)	633	19M	66B
1404/09/24	3,538	3,435	3,538	3,509	2.15	400	11M	37B
1404/09/23	3,351	3,278	3,480	3,435	1.66	511	13M	44B
1404/09/22	3,450	3,327	3,479	3,379	(0.53)	701	12M	41B
1404/09/19	3,280	3,280	3,457	3,397	1.16	401	10M	34B
1404/09/18	0	3,290	3,390	3,358	2.00	379	12M	40B
1404/09/17	3,309	3,263	3,378	3,292	0.06	371	5M	16B
1404/09/16	3,288	3,288	3,330	3,290	(2.92)	751	24M	78B
1404/09/15	3,550	3,356	3,550	3,389	(2.02)	365	7M	23B
1404/09/12	3,461	3,411	3,462	3,459	2.89	559	15M	52B
1404/09/11	3,369	3,277	3,369	3,362	2.78	508	19M	64B
1404/09/10	3,271	3,271	3,271	3,271	2.99	264	20M	65B
1404/09/09	3,224	3,142	3,225	3,176	1.40	236	3M	11B
1404/09/08	3,150	3,067	3,151	3,132	2.35	454	14M	45B
1404/09/05	3,082	3,030	3,150	3,060	(1.58)	142	4M	12B
1404/09/04	3,164	3,070	3,164	3,109	1.20	293	5M	15B
1404/09/02	2,918	2,918	3,095	3,072	2.23	285	9M	28B
1404/09/01	3,148	2,986	3,148	3,005	(2.37)	436	8M	25B
1404/08/28	3,026	3,026	3,159	3,078	(0.61)	152	3M	10B
1404/08/27	3,035	3,035	3,199	3,097	(0.96)	252	6M	19B
1404/08/26	3,110	3,080	3,127	3,127	3.00	573	36M	111B
1404/08/25	3,069	3,011	3,082	3,036	1.44	117	3M	8B
1404/08/24	2,920	2,856	3,004	2,993	2.61	153	6M	17B
1404/08/21	2,905	2,830	2,965	2,917	0.41	140	4M	12B
1404/08/20	2,989	2,878	2,989	2,905	(1.16)	129	4M	10B
1404/08/19	2,949	2,820	2,990	2,939	1.24	143	5M	14B
1404/08/18	2,910	2,903	2,950	2,903	(2.97)	253	10M	29B
1404/08/17	3,059	2,914	3,076	2,992	(0.33)	360	5M	15B
1404/08/14	3,000	2,944	3,047	3,002	(0.89)	188	2M	7B
1404/08/13	3,038	3,008	3,128	3,029	(2.32)	237	6M	18B
1404/08/12	3,137	3,051	3,137	3,101	1.81	307	9M	29B
1404/08/11	2,979	2,979	3,159	3,046	(0.68)	297	8M	23B
1404/08/10	3,050	2,931	3,085	3,067	2.37	317	8M	26B
1404/08/07	2,980	2,946	3,086	2,996	(0.7)	209	2M	7B
1404/08/06	3,020	2,966	3,099	3,017	0.10	172	4M	13B
1404/08/05	3,050	2,979	3,130	3,014	(1.05)	253	4M	12B
1404/08/04	2,980	2,954	3,130	3,046	0.10	155	2M	7B
1404/08/03	3,021	3,019	3,197	3,043	(2.22)	179	4M	11B
1404/07/30	3,130	3,052	3,211	3,112	(0.22)	176	2M	5B
1404/07/29	3,060	3,052	3,150	3,119	(0.83)	152	2M	7B
1404/07/28	3,190	3,085	3,253	3,145	(1.1)	290	9M	29B
1404/07/27	3,160	3,130	3,183	3,180	2.88	212	7M	22B
1404/07/26	3,091	3,008	3,092	3,091	2.96	143	6M	18B
1404/07/23	2,940	2,854	3,028	3,002	2.11	194	5M	14B
1404/07/22	2,948	2,883	2,965	2,940	2.12	252	5M	16B
1404/07/21	2,817	2,750	2,894	2,879	2.46	245	7M	20B
1404/07/20	2,812	2,750	2,812	2,810	2.89	243	12M	33B
1404/07/19	2,721	2,719	2,732	2,731	2.94	196	7M	20B
1404/07/16	2,650	2,590	2,701	2,653	0.11	220	6M	15B
1404/07/15	2,644	2,611	2,722	2,650	0.23	124	3M	7B
1404/07/14	2,658	2,601	2,690	2,644	1.23	203	4M	10B
1404/07/13	2,668	2,594	2,668	2,612	0.81	151	3M	7B
1404/07/12	2,561	2,561	2,637	2,591	1.17	110	2M	6B
1404/07/09	2,561	2,510	2,620	2,561	0.0	134	2M	5B
1404/07/08	2,585	2,490	2,585	2,561	2.03	303	8M	22B
1404/07/07	2,570	2,570	2,570	2,510	0.56	48	1M	3B
1404/07/06	2,455	2,455	2,496	2,496	2.97	92	6M	16B
1404/07/05	2,302	2,302	2,444	2,424	2.15	345	12M	28B
1404/07/02	2,351	2,315	2,400	2,373	(0.54)	106	2M	4B
1404/07/01	2,351	2,351	2,451	2,386	0.25	94	956K	2B
1404/06/31	2,380	2,365	2,416	2,380	1.45	114	3M	7B
1404/06/30	2,296	2,296	2,436	2,346	(0.89)	235	6M	13B
1404/06/29	2,302	2,302	2,302	2,367	(0.25)	42	520K	1B
1404/06/26	2,434	2,314	2,434	2,373	(0.42)	114	1M	3B
1404/06/25	2,420	2,347	2,430	2,383	(1.49)	104	3M	8B
1404/06/24	2,484	2,365	2,484	2,419	(0.78)	185	3M	7B
1404/06/23	2,395	2,395	2,492	2,438	0.74	128	2M	6B
1404/06/22	2,400	2,376	2,484	2,420	0.33	125	3M	7B
1404/06/18	2,429	2,345	2,460	2,412	(0.17)	117	1M	3B
1404/06/17	2,437	2,420	2,458	2,416	1.21	121	3M	7B
1404/06/16	2,449	2,380	2,449	2,387	0.08	67	1M	3B
1404/06/15	2,442	2,373	2,443	2,385	0.51	114	2M	5B
1404/06/12	2,352	2,352	2,429	2,373	0.59	86	1M	3B
1404/06/11	2,374	2,328	2,376	2,359	2.25	166	5M	12B
1404/06/09	2,296	2,258	2,359	2,307	(0.22)	198	4M	9B
1404/06/08	2,282	2,282	2,380	2,312	(1.7)	199	4M	9B
1404/06/05	2,400	2,306	2,446	2,352	(1.05)	222	6M	14B
1404/06/04	2,343	2,342	2,398	2,377	(1.53)	281	4M	9B
1404/06/03	2,382	2,370	2,421	2,414	(1.19)	186	3M	7B
1404/06/01	2,490	2,411	2,558	2,443	(1.69)	268	4M	11B
1404/05/29	2,430	2,415	2,553	2,485	0.16	107	2M	4B
1404/05/28	2,500	2,421	2,555	2,481	(0.04)	101	1M	3B
1404/05/22	2,555	2,552	2,555	2,604	(0.99)	72	2M	5B
1404/05/21	2,698	2,594	2,710	2,630	(1.65)	163	3M	8B
1404/05/20	2,662	2,627	2,770	2,674	(1.26)	226	5M	14B
1404/05/19	2,780	2,660	2,780	2,708	(0.33)	167	2M	4B
1404/05/18	2,662	2,662	2,750	2,717	(0.84)	225	5M	14B
1404/05/15	2,710	2,685	2,710	2,740	0.0	10	37K	99M
1404/05/12	2,749	2,712	2,830	2,740	(0.51)	404	6M	16B
1404/05/11	2,785	2,717	2,869	2,754	(1.22)	677	11M	31B
1404/05/08	2,750	2,750	2,820	2,788	(1.66)	172	3M	8B
1404/05/07	2,822	2,793	2,830	2,835	(1.53)	133	3M	7B
1404/05/06	2,856	2,840	2,958	2,879	(1.64)	210	3M	9B
1404/05/05	3,029	2,877	3,029	2,927	(1.28)	214	3M	8B
1404/05/04	2,935	2,901	2,994	2,965	(0.4)	132	2M	6B
1404/05/01	2,905	2,905	2,981	2,977	(0.5)	100	1M	4B
1404/04/31	2,916	2,916	3,064	2,992	0.20	94	2M	6B
1404/04/30	3,049	2,964	3,049	2,986	0.17	135	2M	7B
1404/04/29	2,923	2,923	3,010	2,981	0.74	112	3M	10B
1404/04/28	2,912	2,911	3,037	2,959	0.07	93	817K	2B
1404/04/25	2,872	2,872	3,000	2,957	0.17	132	2M	5B
1404/04/24	2,884	2,884	2,996	2,952	(0.2)	305	3M	8B
1404/04/23	2,973	2,925	3,029	2,958	0.48	513	3M	10B
1404/04/22	2,920	2,918	3,065	2,944	(2.13)	770	8M	24B
1404/04/21	3,021	2,995	3,168	3,008	(2.56)	269	5M	16B
1404/04/18	3,087	3,087	3,090	3,087	(2.99)	92	5M	14B
1404/04/17	3,130	3,121	3,204	3,182	(1.09)	96	2M	5B
1404/04/16	3,240	3,204	3,377	3,217	(2.6)	230	6M	21B
1404/04/11	3,300	3,300	3,354	3,303	(2.91)	1,365	24M	80B
1404/04/10	3,303	3,303	3,303	3,402	(0.09)	13	103K	340M
1404/04/09	3,405	3,405	3,405	3,405	(2.99)	334	31M	107B
1404/04/08	3,483	3,483	3,483	3,510	(2.23)	22	3M	11B
1404/04/07	3,553	3,553	3,553	3,590	(1.97)	22	3M	10B
1404/03/21	3,744	3,614	3,745	3,662	(0.11)	169	4M	15B
1404/03/20	3,798	3,593	3,798	3,666	(1.03)	178	5M	18B
1404/03/19	3,810	3,691	3,820	3,704	(2.65)	376	11M	41B
1404/03/18	3,671	3,671	3,880	3,805	0.55	619	11M	42B
1404/03/17	3,910	3,762	3,910	3,784	(2.42)	233	7M	25B
1404/03/13	3,898	3,737	3,898	3,878	2.46	1,238	37M	144B
1404/03/12	3,785	3,785	3,785	3,785	2.99	182	5M	17B
1404/03/11	3,693	3,535	3,693	3,675	2.48	591	16M	60B
1404/03/10	3,586	3,580	3,586	3,586	2.99	133	5M	19B
1404/03/07	3,460	3,372	3,510	3,482	2.17	263	5M	17B
1404/03/06	3,499	3,371	3,499	3,408	0.21	192	4M	12B
1404/03/05	3,385	3,373	3,517	3,401	(2.19)	375	7M	24B
1404/03/04	3,620	3,457	3,620	3,477	(2.41)	206	3M	12B
1404/03/03	3,525	3,525	3,667	3,563	(1.93)	446	11M	40B
1404/02/31	3,558	3,558	3,558	3,633	(0.95)	88	1M	5B
1404/02/30	3,668	3,668	3,699	3,668	(2.99)	182	4M	16B
1404/02/29	3,877	3,720	3,890	3,781	0.08	517	10M	37B
1404/02/28	3,728	3,710	3,780	3,778	2.94	207	5M	19B
1404/02/27	3,690	3,525	3,728	3,670	1.38	409	8M	31B
1404/02/24	3,680	3,581	3,680	3,620	0.86	326	4M	15B
1404/02/23	3,578	3,433	3,644	3,589	1.44	581	11M	38B
1404/02/22	3,538	3,534	3,538	3,538	3.00	154	7M	26B
1404/02/21	3,415	3,415	3,499	3,435	0.82	240	4M	14B
1404/02/20	3,422	3,377	3,540	3,407	(2.13)	528	12M	41B
1404/02/17	3,569	3,417	3,569	3,481	0.12	601	9M	31B
1404/02/16	3,585	3,416	3,585	3,477	(0.14)	395	5M	18B
1404/02/15	3,441	3,401	3,511	3,482	2.14	288	5M	16B
1404/02/14	3,249	3,249	3,432	3,409	2.28	268	6M	21B
1404/02/13	3,385	3,261	3,385	3,333	(0.8)	352	6M	18B
1404/02/10	3,424	3,424	3,424	3,360	1.05	103	2M	6B
1404/02/09	3,284	3,281	3,370	3,325	1.62	165	3M	10B
1404/02/08	3,132	3,132	3,281	3,272	2.70	397	8M	25B
1404/02/07	3,250	3,150	3,250	3,186	(1.76)	374	5M	16B
1404/02/06	3,311	3,185	3,329	3,243	0.25	398	7M	23B
1404/02/03	3,290	3,128	3,310	3,235	0.34	414	6M	19B
1404/02/02	3,300	3,178	3,330	3,224	(1.59)	563	9M	29B
1404/02/01	3,277	3,234	3,277	3,276	2.95	202	6M	18B
1404/01/31	3,234	3,234	3,234	3,182	1.34	73	2M	7B
1404/01/30	3,140	3,032	3,163	3,140	2.25	472	8M	26B
1404/01/27	3,100	3,019	3,149	3,071	(1.32)	436	8M	25B
1404/01/26	3,150	3,080	3,197	3,112	(1.98)	273	3M	11B
1404/01/25	3,189	3,135	3,189	3,175	2.52	252	5M	15B
1404/01/24	3,097	3,094	3,097	3,097	2.99	224	5M	16B
1404/01/23	3,000	2,957	3,135	3,007	(1.31)	260	4M	13B
1404/01/20	3,068	2,966	3,069	3,047	2.25	199	5M	15B
1404/01/19	3,000	2,941	3,043	2,980	0.85	66	1M	4B
1404/01/18	2,975	2,890	2,999	2,955	(0.67)	270	3M	9B
1404/01/17	2,918	2,918	3,005	2,975	1.95	243	4M	13B
1404/01/16	2,979	2,905	2,988	2,918	0.59	157	1M	4B
1404/01/10	2,821	2,821	2,978	2,901	0.14	141	2M	5B
1404/01/09	2,929	2,864	2,936	2,897	(0.14)	160	1M	4B
1404/01/06	2,820	2,772	2,905	2,901	2.84	232	5M	15B
1404/01/05	2,790	2,790	2,884	2,821	0.75	95	1M	4B
1403/12/28	2,799	2,797	2,879	2,800	(2.88)	265	6M	17B
1403/12/27	2,860	2,797	2,969	2,883	0.0	304	6M	17B
1403/12/26	2,950	2,849	2,969	2,883	(0.03)	240	4M	10B
1403/12/25	2,810	2,810	2,885	2,884	2.96	177	6M	18B
1403/12/22	2,794	2,741	2,856	2,801	0.29	138	1M	4B
1403/12/21	2,869	2,791	2,869	2,793	(2.92)	804	8M	21B
1403/12/20	2,869	2,827	2,955	2,877	0.28	204	4M	11B
1403/12/19	2,866	2,866	2,948	2,869	(2.88)	316	9M	25B
1403/12/18	2,960	2,910	3,069	2,954	(1.53)	265	5M	15B
1403/12/15	2,999	2,875	3,037	3,000	1.73	306	5M	14B
1403/12/14	2,934	2,900	3,032	2,949	0.17	209	3M	10B
1403/12/13	2,942	2,942	2,999	2,944	(2.9)	284	5M	16B
1403/12/12	3,010	3,000	3,075	3,032	(0.3)	213	3M	11B
1403/12/11	3,024	3,018	3,119	3,041	(2.25)	340	4M	13B
1403/12/08	3,129	3,095	3,141	3,111	(2.48)	220	5M	15B
1403/12/07	3,209	3,140	3,209	3,190	2.37	208	4M	13B
1403/12/06	3,174	3,150	3,175	3,116	1.07	121	2M	6B
1403/12/05	3,097	3,050	3,113	3,083	1.98	223	4M	12B
1403/12/04	3,033	2,971	3,100	3,023	(1.27)	223	3M	10B
1403/12/01	3,000	3,000	3,115	3,062	1.22	137	3M	8B
1403/11/30	2,980	2,980	3,076	3,025	(0.75)	208	3M	9B
1403/11/29	3,025	3,025	3,100	3,048	0.76	218	4M	13B
1403/11/28	3,115	3,022	3,115	3,025	(2.89)	317	7M	21B
1403/11/27	3,118	3,115	3,120	3,115	(2.99)	191	7M	23B
1403/11/23	3,211	3,211	3,213	3,211	(2.99)	260	5M	15B
1403/11/21	3,292	3,258	3,433	3,310	(1.43)	320	5M	16B
1403/11/17	3,396	3,290	3,396	3,358	(0.71)	162	3M	9B
1403/11/16	3,251	3,250	3,396	3,382	2.55	254	5M	18B
1403/11/15	3,370	3,233	3,370	3,298	0.06	233	4M	12B
1403/11/14	3,271	3,268	3,449	3,296	(2.17)	550	13M	44B
1403/11/13	3,422	3,320	3,500	3,369	(1.55)	231	3M	10B
1403/11/10	3,430	3,416	3,578	3,422	(2.81)	322	5M	16B
1403/11/08	3,633	3,520	3,633	3,521	(2.95)	376	7M	25B
1403/11/07	3,671	3,591	3,750	3,628	(2.0)	442	6M	21B
1403/11/06	3,844	3,689	3,844	3,702	(2.66)	567	10M	36B
1403/11/03	3,722	3,697	3,844	3,803	1.88	577	10M	38B
1403/11/02	3,723	3,722	3,790	3,733	(2.71)	368	5M	19B
1403/10/29	4,002	3,833	4,002	3,837	(2.89)	509	17M	64B
1403/10/26	3,952	3,868	3,952	3,951	2.97	777	26M	102B
1403/10/24	3,824	3,780	3,853	3,837	2.57	423	9M	36B
1403/10/23	3,616	3,616	3,829	3,741	0.38	1,029	18M	69B
1403/10/22	3,743	3,630	3,743	3,727	2.56	1,136	29M	109B
1403/10/19	3,665	3,665	3,665	3,634	2.11	125	3M	11B
1403/10/18	3,635	3,635	3,635	3,559	0.82	67	1M	4B
1403/10/15	3,499	3,452	3,530	3,530	2.98	712	23M	79B
1403/10/12	3,476	3,362	3,499	3,428	(0.09)	614	8M	27B
1403/10/11	3,519	3,410	3,519	3,431	(2.39)	584	9M	30B
1403/10/10	3,540	3,500	3,642	3,515	(2.58)	558	9M	31B
1403/10/09	3,687	3,542	3,687	3,608	0.78	505	9M	32B
1403/10/08	3,490	3,490	3,611	3,580	2.11	663	15M	55B
1403/10/05	3,642	3,495	3,642	3,506	(2.69)	642	12M	43B
1403/10/04	3,570	3,542	3,617	3,603	2.59	463	10M	36B
1403/10/03	3,453	3,360	3,556	3,512	1.71	377	7M	25B
1403/10/02	3,636	3,430	3,636	3,453	(2.35)	577	10M	34B
1403/10/01	3,390	3,390	3,542	3,536	2.82	281	5M	18B
1403/09/28	3,440	3,431	3,479	3,439	(2.77)	688	12M	42B
1403/09/27	3,535	3,535	3,581	3,537	(2.94)	440	8M	29B
1403/09/26	3,672	3,639	3,720	3,644	(2.85)	779	14M	51B
1403/09/25	3,850	3,653	3,850	3,751	0.35	953	14M	54B
1403/09/24	3,738	3,738	3,738	3,738	2.98	220	6M	23B
1403/09/21	3,575	3,575	3,647	3,630	2.51	741	19M	69B
1403/09/20	3,541	3,491	3,541	3,541	3.00	785	35M	125B
1403/09/19	3,423	3,362	3,440	3,438	2.93	252	14M	50B
1403/09/18	3,348	3,277	3,450	3,340	(1.12)	471	9M	31B
1403/09/17	3,500	3,367	3,520	3,378	(2.68)	693	14M	46B
1403/09/14	3,438	3,391	3,535	3,471	0.58	532	11M	39B
1403/09/13	3,525	3,390	3,525	3,451	0.79	598	13M	43B
1403/09/12	3,406	3,293	3,425	3,424	2.95	311	14M	48B
1403/09/11	3,349	3,253	3,406	3,326	(0.81)	294	4M	14B
1403/09/10	3,410	3,305	3,486	3,353	(1.58)	372	6M	20B
1403/09/07	3,342	3,315	3,460	3,407	0.12	347	5M	18B
1403/09/06	3,445	3,342	3,548	3,403	(1.22)	728	16M	53B
1403/09/05	3,445	3,359	3,445	3,445	2.99	258	7M	24B
1403/09/04	3,320	3,254	3,348	3,345	2.89	340	6M	20B
1403/09/03	3,135	3,135	3,300	3,251	1.09	181	3M	11B
1403/08/30	3,249	3,210	3,250	3,216	(2.81)	312	7M	23B
1403/08/29	3,380	3,223	3,420	3,309	(0.39)	368	7M	22B
1403/08/28	3,248	3,248	3,327	3,322	2.82	272	7M	23B
1403/08/27	3,239	3,146	3,239	3,231	2.73	563	15M	48B
1403/08/26	3,101	3,101	3,176	3,145	1.98	112	3M	10B
1403/08/23	2,968	2,968	3,097	3,084	2.56	239	5M	15B
1403/08/22	2,855	2,855	3,016	3,007	2.66	266	8M	24B
1403/08/21	2,860	2,860	2,932	2,929	2.88	355	8M	24B
1403/08/20	2,843	2,843	2,847	2,847	2.97	182	7M	19B
1403/08/19	2,751	2,751	2,820	2,765	0.99	139	2M	5B
1403/08/16	2,760	2,650	2,810	2,738	0.26	223	3M	9B
1403/08/15	2,741	2,681	2,750	2,731	(0.36)	117	2M	4B
1403/08/14	2,680	2,680	2,724	2,741	(0.62)	137	2M	4B
1403/08/13	2,779	2,699	2,779	2,758	(0.86)	146	2M	4B
1403/08/12	2,704	2,704	2,843	2,782	0.76	201	3M	9B
1403/08/09	2,783	2,705	2,830	2,761	(0.93)	219	3M	8B
1403/08/08	2,879	2,745	2,879	2,787	(1.48)	191	4M	10B
1403/08/07	2,850	2,745	2,850	2,829	2.24	198	5M	14B
1403/08/06	2,831	2,811	2,831	2,767	0.65	45	1M	4B
1403/08/05	2,709	2,709	2,788	2,749	1.55	139	3M	9B
1403/08/02	2,690	2,655	2,765	2,707	(0.55)	176	2M	6B
1403/08/01	2,640	2,640	2,792	2,722	0.11	196	2M	6B
1403/07/30	2,712	2,660	2,789	2,719	(0.22)	145	1M	4B
1403/07/29	2,661	2,661	2,730	2,725	(0.62)	171	1M	4B
1403/07/28	2,870	2,728	2,870	2,742	(2.49)	263	5M	14B
1403/07/25	2,736	2,736	2,880	2,812	0.18	162	2M	6B
1403/07/24	2,810	2,787	2,899	2,807	(2.3)	211	4M	12B
1403/07/23	2,881	2,872	2,997	2,873	(2.94)	188	6M	18B
1403/07/22	3,118	2,953	3,118	2,960	(2.76)	228	6M	16B
1403/07/21	3,171	2,987	3,171	3,044	(1.14)	303	7M	21B
1403/07/18	3,097	3,045	3,105	3,079	0.13	213	3M	9B
1403/07/17	3,033	3,033	3,093	3,075	0.39	219	10M	30B
1403/07/16	3,051	3,051	3,051	3,063	(0.58)	70	3M	9B
1403/07/15	3,051	3,051	3,051	3,081	0.0	1	2K	5M
1403/07/14	3,051	3,051	3,051	3,081	0.0	7	69K	209M
1403/07/11	3,051	3,051	3,051	3,081	0.0	6	61K	186M
1403/07/10	3,054	3,054	3,054	3,081	(0.1)	18	410K	1B
1403/07/09	3,068	3,068	3,081	3,084	(0.45)	130	2M	7B
1403/07/08	3,075	3,075	3,075	3,098	(0.26)	52	1M	4B
1403/07/07	3,090	3,090	3,090	3,106	(0.48)	48	2M	7B
1403/07/04	3,244	3,060	3,244	3,121	(1.05)	388	5M	15B
1403/07/03	3,092	3,092	3,184	3,154	2.01	175	3M	11B
1403/07/02	3,126	3,036	3,126	3,092	1.88	240	3M	11B
1403/07/01	3,065	3,020	3,067	3,035	1.91	234	3M	10B
1403/06/28	3,015	2,991	3,017	2,978	1.64	205	3M	9B
1403/06/27	2,862	2,862	2,980	2,930	1.24	156	2M	7B
1403/06/26	2,900	2,842	2,939	2,894	0.28	157	3M	8B
1403/06/25	2,901	2,869	2,948	2,886	(2.4)	232	5M	16B
1403/06/24	2,980	2,933	3,021	2,957	0.72	169	3M	9B
1403/06/21	2,882	2,882	2,999	2,936	0.79	166	3M	8B
1403/06/20	2,920	2,912	2,981	2,913	0.62	164	2M	7B
1403/06/19	2,798	2,798	2,904	2,895	2.66	243	7M	20B
1403/06/18	2,898	2,752	2,898	2,820	(0.6)	207	2M	6B
1403/06/17	2,801	2,800	2,889	2,837	1.00	187	3M	9B
1403/06/13	2,854	2,776	2,854	2,809	0.36	168	2M	5B
1403/06/11	2,815	2,815	2,819	2,799	1.27	141	4M	10B
1403/06/10	2,741	2,741	2,793	2,764	0.91	100	3M	8B
1403/06/07	2,737	2,678	2,757	2,739	1.33	246	4M	12B
1403/06/06	2,661	2,660	2,741	2,703	(0.41)	150	1M	4B
1403/06/05	2,690	2,690	2,754	2,714	(1.09)	314	3M	9B
1403/06/03	2,798	2,701	2,798	2,744	(0.18)	212	2M	6B
1403/05/31	2,742	2,742	2,751	2,749	(1.72)	236	5M	13B
1403/05/30	2,776	2,748	2,777	2,797	(0.25)	50	633K	2B
1403/05/29	2,823	2,780	2,823	2,804	(1.13)	246	3M	9B
1403/05/28	2,825	2,825	2,887	2,836	0.18	179	4M	12B
1403/05/27	2,803	2,803	2,878	2,831	0.25	131	2M	5B
1403/05/24	2,832	2,804	2,857	2,824	(0.28)	232	2M	6B
1403/05/23	2,806	2,806	2,806	2,832	(0.07)	13	287K	805M
1403/05/22	2,808	2,808	2,808	2,834	(0.07)	22	310K	870M
1403/05/21	2,815	2,815	2,815	2,836	(0.25)	99	1M	4B
1403/05/20	2,841	2,841	2,882	2,843	(0.91)	191	6M	17B
1403/05/16	2,842	2,842	2,842	2,869	(0.03)	21	211K	599M
1403/05/15	2,845	2,845	2,845	2,870	(0.1)	22	537K	2B
1403/05/14	2,847	2,847	2,847	2,873	(0.07)	44	356K	1B
1403/05/13	2,808	2,808	2,824	2,875	(3.75)	169	3M	9B
1403/05/10	2,986	2,986	3,051	2,987	(5.95)	374	8M	25B
1403/05/09	3,081	3,080	3,240	3,176	(0.97)	183	3M	9B
1403/05/08	3,255	3,117	3,394	3,207	(3.26)	386	6M	20B
1403/05/06	3,271	3,252	3,413	3,315	(0.69)	148	2M	7B
1403/05/03	3,350	3,276	3,400	3,338	(1.82)	322	3M	11B
1403/05/02	3,211	3,211	3,330	3,400	(0.21)	16	178K	578M
1403/04/24	3,420	3,401	3,526	3,467	(1.08)	277	3M	11B
1403/04/23	3,530	3,470	3,554	3,505	0.09	155	2M	6B
1403/04/20	3,510	3,478	3,570	3,502	(2.53)	264	4M	14B
1403/04/19	3,726	3,503	3,726	3,593	(3.13)	472	5M	19B
1403/04/18	3,750	3,610	3,783	3,709	(0.46)	264	3M	13B
1403/04/17	3,800	3,652	3,820	3,726	(0.43)	357	5M	20B
1403/04/16	3,742	3,741	3,742	3,742	5.98	533	21M	80B
1403/04/13	3,600	3,460	3,649	3,531	(0.59)	171	3M	9B
1403/04/12	3,600	3,509	3,605	3,552	0.45	145	2M	7B
1403/04/11	3,454	3,453	3,589	3,536	(0.59)	145	2M	8B
1403/04/10	3,798	3,478	3,798	3,557	(3.84)	227	3M	10B
1403/04/09	3,779	3,586	3,869	3,699	0.82	155	2M	7B
1403/04/06	3,659	3,620	3,670	3,669	1.94	237	5M	17B
1403/04/04	3,632	3,578	3,649	3,599	0.50	220	2M	6B
1403/04/03	3,651	3,530	3,651	3,581	(0.2)	102	1M	5B
1403/04/02	3,583	3,551	3,649	3,588	0.14	90	1M	4B
1403/03/30	3,510	3,483	3,624	3,583	0.84	255	3M	12B
1403/03/29	3,634	3,500	3,640	3,553	(0.45)	181	2M	7B
1403/03/27	3,632	3,561	3,632	3,569	(1.76)	417	6M	21B
1403/03/26	3,705	3,632	3,705	3,633	(1.97)	305	8M	31B
1403/03/23	3,739	3,687	3,746	3,706	(1.49)	221	3M	11B
1403/03/22	3,850	3,741	3,890	3,762	(1.44)	283	4M	14B
1403/03/21	3,771	3,757	3,907	3,817	(0.42)	319	5M	19B
1403/03/20	3,814	3,814	3,889	3,833	(1.49)	246	3M	12B
1403/03/19	3,871	3,848	3,911	3,891	(0.89)	133	2M	7B
1403/03/16	4,047	3,907	4,047	3,926	(1.51)	215	4M	14B
1403/03/13	3,972	3,952	4,105	3,986	(1.14)	241	2M	9B
1403/03/12	4,007	3,967	4,106	4,032	(0.37)	146	1M	4B
1403/03/09	4,072	4,005	4,077	4,047	1.23	144	2M	9B
1403/03/08	4,050	3,978	4,050	3,998	0.40	203	2M	9B
1403/03/07	3,982	3,982	4,009	3,982	(1.99)	242	4M	15B
1403/03/06	4,009	4,009	4,059	4,063	(0.66)	115	1M	5B
1403/03/05	4,221	4,059	4,221	4,090	(1.23)	236	3M	11B
1403/03/01	4,224	4,110	4,224	4,141	(0.02)	198	2M	7B
1403/02/30	4,280	4,060	4,300	4,142	(4.16)	607	6M	27B
1403/02/29	4,435	4,211	4,435	4,322	(0.05)	283	2M	9B
1403/02/26	4,330	4,285	4,440	4,324	(1.7)	417	4M	18B
1403/02/25	4,363	4,350	4,542	4,399	0.09	247	2M	10B
1403/02/24	4,450	4,310	4,501	4,395	(2.25)	452	5M	21B
1403/02/23	4,531	4,439	4,634	4,496	(1.68)	376	4M	18B
1403/02/22	4,695	4,510	4,695	4,573	(0.24)	267	3M	14B
1403/02/19	4,501	4,501	4,660	4,584	0.09	271	3M	13B
1403/02/18	4,558	4,516	4,659	4,580	1.19	400	6M	28B
1403/02/17	4,658	4,410	4,660	4,526	(0.75)	561	8M	35B
1403/02/16	4,592	4,460	4,698	4,560	2.08	504	8M	37B
1403/02/12	4,500	4,424	4,530	4,467	(0.09)	380	5M	24B
1403/02/11	4,710	4,421	4,710	4,471	(3.6)	642	8M	37B
1403/02/10	4,591	4,591	4,740	4,638	(0.04)	320	4M	17B
1403/02/09	4,618	4,500	4,684	4,640	(1.74)	323	2M	10B
1403/02/08	4,620	4,620	4,793	4,722	0.21	257	2M	9B
1403/02/05	4,690	4,690	4,787	4,712	0.47	252	3M	13B
1403/02/04	4,690	4,645	4,799	4,690	(0.93)	262	3M	14B
1403/02/03	4,620	4,620	4,813	4,734	0.04	211	2M	9B
1403/02/02	4,630	4,630	4,846	4,732	3.18	323	3M	16B
1403/02/01	4,390	4,390	4,670	4,586	4.49	289	3M	14B
1403/01/29	4,369	4,365	4,417	4,389	0.34	176	2M	8B
1403/01/28	4,365	4,365	4,409	4,374	(0.79)	282	4M	17B
1403/01/27	4,364	4,355	4,426	4,409	0.59	196	3M	14B
1403/01/26	4,364	4,364	4,364	4,383	(0.57)	106	2M	8B
1403/01/25	4,602	4,358	4,630	4,408	(5.93)	1,016	13M	57B
1403/01/21	4,720	4,641	4,820	4,686	(1.2)	326	3M	13B
1403/01/20	4,773	4,704	4,955	4,743	2.09	273	2M	12B
1403/01/19	4,600	4,600	4,750	4,646	(0.54)	351	4M	20B
1403/01/18	4,990	4,550	4,990	4,671	(4.28)	969	12M	56B
1403/01/15	4,860	4,810	5,000	4,880	(0.41)	361	3M	14B
1403/01/14	4,920	4,790	4,990	4,900	(4.67)	701	6M	31B
1403/01/11	5,160	5,060	5,260	5,140	0.27	417	4M	22B
1403/01/08	5,100	5,021	5,170	5,126	2.09	529	6M	33B
1403/01/07	4,975	4,872	5,150	5,021	(0.12)	695	7M	36B
1403/01/06	5,110	4,974	5,172	5,027	(0.46)	827	7M	37B
1403/01/05	4,859	4,832	5,131	5,050	5.27	874	9M	46B
1402/12/28	4,740	4,740	4,860	4,797	2.04	304	4M	19B
1402/12/27	4,601	4,601	4,790	4,701	0.41	215	2M	9B
1402/12/26	4,839	4,600	4,839	4,682	(1.04)	406	4M	17B
1402/12/23	4,731	4,700	4,888	4,731	(2.19)	425	5M	26B
1402/12/22	4,679	4,633	4,880	4,837	5.04	1,012	13M	61B
1402/12/21	4,749	4,514	4,749	4,605	(0.37)	889	9M	42B
1402/12/20	4,661	4,560	4,661	4,622	(1.78)	221	2M	11B
1402/12/16	4,707	4,650	4,845	4,706	(1.61)	734	6M	29B
1402/12/15	4,700	4,694	4,882	4,783	0.06	418	4M	19B
1402/12/14	4,801	4,721	4,890	4,780	(1.14)	533	6M	27B
1402/12/13	4,770	4,770	4,938	4,835	4.07	798	8M	39B
1402/12/12	4,433	4,433	4,796	4,646	3.64	617	9M	41B
1402/12/09	4,555	4,430	4,599	4,483	0.81	320	3M	14B
1402/12/08	4,470	4,370	4,607	4,447	(1.94)	618	8M	36B
1402/12/07	4,580	4,480	4,670	4,535	(1.75)	423	5M	23B
1402/12/05	4,590	4,555	4,696	4,616	(0.43)	350	4M	20B
1402/12/02	4,610	4,574	4,735	4,636	(0.06)	238	2M	9B
1402/12/01	4,680	4,601	4,800	4,639	(0.85)	343	3M	14B
1402/11/30	4,550	4,511	4,789	4,679	4.35	635	7M	35B
1402/11/29	4,466	4,448	4,545	4,484	0.40	297	4M	17B
1402/11/28	4,525	4,411	4,600	4,466	(1.3)	374	4M	19B
1402/11/25	4,539	4,483	4,630	4,525	(1.46)	456	4M	17B
1402/11/24	4,590	4,538	4,650	4,592	0.11	430	5M	21B
1402/11/23	4,729	4,544	4,729	4,587	(0.56)	362	3M	16B
1402/11/21	4,641	4,580	4,694	4,613	(0.6)	323	3M	15B
1402/11/18	4,648	4,600	4,774	4,641	(0.15)	424	4M	18B
1402/11/17	4,691	4,610	4,737	4,648	(0.92)	349	4M	19B
1402/11/16	4,693	4,601	4,737	4,691	(0.02)	282	4M	17B
1402/11/15	4,695	4,615	4,790	4,692	(0.06)	328	3M	15B
1402/11/14	4,638	4,638	4,784	4,695	1.25	377	5M	25B
1402/11/11	4,625	4,556	4,700	4,637	0.50	290	4M	18B
1402/11/10	4,713	4,564	4,800	4,614	(2.1)	571	7M	33B
1402/11/09	4,742	4,650	4,848	4,713	(1.83)	526	5M	23B
1402/11/08	4,850	4,620	4,949	4,801	(1.07)	574	5M	24B
1402/11/07	4,880	4,750	4,949	4,853	(0.06)	782	9M	46B
1402/11/04	4,698	4,698	4,890	4,856	6.23	1,647	24M	117B
1402/11/03	4,600	4,390	4,800	4,571	0.66	943	13M	58B
1402/11/02	4,585	4,461	4,709	4,541	(0.76)	473	7M	30B
1402/11/01	4,620	4,500	4,686	4,576	(2.41)	528	5M	24B
1402/10/30	4,810	4,640	4,940	4,689	(2.52)	889	11M	51B
1402/10/27	4,880	4,750	4,890	4,810	(0.41)	398	4M	19B
1402/10/26	4,860	4,750	4,950	4,830	(2.82)	801	6M	28B
1402/10/25	5,000	4,930	5,040	4,970	(0.6)	504	6M	30B
1402/10/24	5,010	4,930	5,070	5,000	0.20	660	6M	32B
1402/10/23	5,040	4,920	5,050	4,990	(0.5)	626	6M	29B
1402/10/20	4,959	4,958	5,058	5,015	1.15	500	7M	34B
1402/10/19	4,957	4,923	4,995	4,958	0.02	395	5M	26B
1402/10/18	5,032	4,925	5,038	4,957	0.32	493	6M	31B
1402/10/17	4,901	4,901	4,998	4,941	1.00	358	6M	28B
1402/10/16	4,865	4,850	4,945	4,892	(0.51)	506	4M	19B
1402/10/13	5,020	4,871	5,020	4,917	(0.87)	536	6M	29B
1402/10/12	4,969	4,900	5,030	4,960	(0.18)	447	5M	23B
1402/10/11	5,004	4,901	5,048	4,969	(0.7)	576	4M	20B
1402/10/10	5,060	4,960	5,090	5,004	(1.11)	489	6M	28B
1402/10/09	5,080	4,980	5,148	5,060	2.22	602	5M	27B
1402/10/06	4,850	4,850	5,000	4,950	0.0	579	4M	20B
1402/10/05	5,100	4,870	5,130	4,950	(2.94)	1,079	10M	51B
1402/10/04	5,150	5,050	5,210	5,100	(0.97)	732	6M	32B
1402/10/03	5,270	5,070	5,270	5,150	(0.39)	955	11M	55B
1402/10/02	5,270	5,100	5,290	5,170	(0.58)	704	6M	31B
1402/09/29	5,240	5,130	5,270	5,200	(0.57)	648	7M	35B
1402/09/28	5,330	5,170	5,390	5,230	(1.88)	901	9M	47B
1402/09/27	5,270	5,210	5,440	5,330	2.50	801	10M	52B
1402/09/25	5,340	5,110	5,340	5,200	(1.7)	1,232	12M	64B
1402/09/22	5,390	5,200	5,390	5,290	(2.22)	1,070	11M	58B
1402/09/21	5,380	5,300	5,490	5,410	0.56	1,363	14M	75B
1402/09/20	5,430	5,250	5,470	5,380	1.13	1,498	18M	98B
1402/09/19	5,230	5,190	5,410	5,320	2.50	1,643	17M	90B
1402/09/18	5,130	5,040	5,260	5,190	1.65	1,541	17M	86B
1402/09/15	5,276	5,070	5,276	5,106	(1.92)	866	8M	41B
1402/09/14	5,238	5,143	5,299	5,206	(0.61)	1,136	10M	54B
1402/09/13	5,225	5,170	5,350	5,238	3.25	1,267	14M	75B
1402/09/12	4,940	4,890	5,169	5,073	2.48	964	13M	64B
1402/09/11	4,878	4,870	5,050	4,950	2.15	916	10M	51B
1402/09/08	4,789	4,750	4,920	4,846	2.21	874	14M	68B
1402/09/07	4,803	4,696	4,820	4,741	(1.29)	631	12M	55B
1402/09/06	4,797	4,714	4,850	4,803	0.13	492	6M	30B
1402/09/05	4,848	4,733	4,908	4,797	(1.03)	666	7M	33B
1402/09/04	4,720	4,720	4,944	4,847	2.78	1,104	15M	73B
1402/09/01	4,765	4,669	4,788	4,716	1.01	410	3M	14B
1402/08/30	4,693	4,604	4,763	4,669	(0.49)	412	4M	17B
1402/08/29	4,807	4,643	4,829	4,692	(2.39)	638	5M	23B
1402/08/28	4,768	4,667	4,890	4,807	2.32	731	7M	34B
1402/08/27	4,840	4,672	4,840	4,698	(1.05)	479	6M	26B
1402/08/24	4,780	4,682	4,822	4,748	(0.63)	403	5M	23B
1402/08/23	4,799	4,711	4,830	4,778	(1.08)	345	3M	15B
1402/08/22	4,869	4,720	4,899	4,830	0.37	675	7M	35B
1402/08/21	4,801	4,751	4,850	4,812	0.23	440	4M	20B
1402/08/20	4,950	4,700	4,950	4,801	(0.5)	745	9M	44B
1402/08/17	4,774	4,663	4,988	4,825	1.37	985	13M	62B
1402/08/16	4,705	4,700	4,840	4,760	1.21	1,048	17M	82B
1402/08/15	4,761	4,600	4,799	4,703	(1.22)	848	11M	49B
1402/08/14	4,855	4,707	4,855	4,761	1.15	562	4M	21B
1402/08/13	4,491	4,491	4,788	4,707	5.18	885	9M	42B
1402/08/10	4,690	4,280	4,690	4,475	(0.16)	1,094	10M	46B
1402/08/09	4,466	4,300	4,684	4,482	0.36	1,004	11M	48B
1402/08/08	4,431	4,430	4,505	4,466	2.45	372	4M	18B
1402/08/07	4,302	4,302	4,428	4,359	1.32	312	3M	12B
1402/08/06	4,578	4,258	4,578	4,302	(6.03)	1,195	14M	62B
1402/08/03	4,540	4,450	4,676	4,578	0.68	395	3M	14B
1402/08/02	4,784	4,440	4,784	4,547	(3.17)	801	7M	34B
1402/08/01	4,781	4,604	4,800	4,696	(1.78)	438	3M	15B
1402/07/30	4,880	4,670	4,900	4,781	(1.95)	718	7M	31B
1402/07/29	4,850	4,802	4,950	4,876	2.44	549	7M	35B
1402/07/26	4,650	4,391	4,879	4,760	1.08	1,641	18M	87B
1402/07/25	4,780	4,615	4,899	4,709	0.23	492	6M	26B
1402/07/24	4,660	4,600	4,799	4,698	2.78	446	4M	17B
1402/07/23	4,644	4,450	4,775	4,571	(1.57)	596	7M	34B
1402/07/22	4,920	4,576	4,999	4,644	(5.61)	724	9M	42B
1402/07/19	4,920	4,810	5,060	4,920	2.29	546	5M	25B
1402/07/18	4,680	4,650	4,940	4,810	2.78	564	7M	31B
1402/07/17	4,680	4,570	4,840	4,680	(1.27)	678	8M	36B
1402/07/16	5,030	4,720	5,030	4,740	(6.51)	1,465	18M	85B
1402/07/15	5,150	4,950	5,210	5,070	(1.74)	578	5M	25B
1402/07/12	5,250	5,100	5,250	5,160	1.18	488	4M	23B
1402/07/10	4,870	4,870	5,150	5,100	2.20	696	6M	31B
1402/07/09	5,080	4,900	5,150	4,990	(2.16)	977	9M	43B
1402/07/08	5,180	5,030	5,200	5,100	(0.78)	723	5M	26B
1402/07/05	5,110	5,000	5,220	5,140	(0.19)	640	5M	26B
1402/07/04	5,200	5,050	5,280	5,150	(1.34)	777	7M	35B
1402/07/03	5,250	5,130	5,380	5,220	(2.43)	748	5M	28B
1402/07/01	5,390	5,250	5,430	5,350	0.75	498	4M	22B
1402/06/29	5,360	5,260	5,430	5,310	0.0	553	5M	28B
1402/06/28	5,470	5,240	5,470	5,310	(2.75)	898	7M	40B
1402/06/27	5,530	5,360	5,590	5,460	(0.91)	815	7M	38B
1402/06/26	5,490	5,420	5,620	5,510	0.0	1,225	11M	59B
1402/06/22	5,450	5,370	5,680	5,510	(1.78)	1,863	18M	97B
1402/06/21	5,850	5,410	5,850	5,610	(2.77)	2,192	22M	123B
1402/06/20	5,640	5,560	5,900	5,770	4.15	2,982	38M	219B
1402/06/19	5,340	5,340	5,690	5,540	4.14	1,751	27M	149B
1402/06/18	5,400	5,200	5,470	5,320	(1.85)	829	11M	61B
1402/06/14	5,500	5,280	5,600	5,420	0.37	802	6M	34B
1402/06/13	5,270	5,150	5,540	5,400	2.47	729	8M	42B
1402/06/12	5,350	5,200	5,370	5,270	(1.5)	550	6M	30B
1402/06/11	5,400	5,230	5,520	5,350	(0.37)	660	8M	40B
1402/06/08	5,300	5,210	5,446	5,370	1.23	748	8M	41B
1402/06/07	5,421	5,140	5,450	5,305	0.19	806	8M	42B
1402/06/06	5,300	5,200	5,421	5,295	0.61	344	6M	31B
1402/06/05	5,228	5,140	5,398	5,263	2.11	1,122	14M	75B
1402/06/04	5,080	5,051	5,176	5,154	4.54	826	12M	60B
1402/06/01	4,820	4,720	5,060	4,930	2.28	1,075	11M	52B
1402/05/31	5,050	4,800	5,050	4,820	(4.55)	1,140	12M	58B
1402/05/30	5,150	4,910	5,200	5,050	(1.17)	1,144	10M	53B
1402/05/29	5,140	5,100	5,280	5,110	(4.66)	2,486	28M	143B
1402/05/28	5,410	5,130	5,510	5,360	0.19	2,777	35M	187B
1402/05/25	5,280	5,000	5,410	5,350	3.68	5,141	141M	753B
1402/05/24	5,300	5,070	5,300	5,160	(2.64)	578	5M	24B
1402/05/23	5,450	5,180	5,450	5,300	0.19	450	5M	28B
1402/05/22	5,400	5,190	5,450	5,290	(1.67)	504	4M	19B
1402/05/21	5,650	5,360	5,650	5,380	(4.61)	1,079	11M	58B
1402/05/18	5,680	5,570	5,740	5,640	0.71	468	5M	30B
1402/05/17	5,610	5,450	5,730	5,600	(0.18)	561	5M	28B
1402/05/16	5,630	5,500	5,780	5,610	(0.36)	642	8M	45B
1402/05/15	5,700	5,530	5,730	5,630	(0.88)	368	6M	32B
1402/05/14	5,630	5,620	5,800	5,680	0.89	623	6M	36B
1402/05/10	5,540	5,530	5,720	5,630	2.36	457	4M	22B
1402/05/09	5,490	5,430	5,630	5,500	0.36	576	5M	26B
1402/05/08	5,730	5,450	5,760	5,480	(4.36)	811	10M	55B
1402/05/07	5,850	5,650	5,860	5,730	(1.55)	612	5M	30B
1402/05/04	5,700	5,700	5,890	5,820	2.83	683	6M	35B
1402/05/03	5,670	5,500	5,790	5,660	0.0	896	7M	37B
1402/05/02	5,700	5,570	5,800	5,660	1.43	740	7M	39B
1402/05/01	5,710	5,490	5,710	5,580	(2.28)	759	5M	30B
1402/04/31	5,980	5,700	5,980	5,710	(4.67)	726	6M	37B
1402/04/28	6,010	5,700	6,180	5,990	0.84	1,500	15M	91B
1402/04/27	5,700	5,700	6,070	5,940	1.71	924	8M	48B
1402/04/21	6,170	5,870	6,170	5,900	(4.38)	1,261	12M	68B
1402/04/20	6,230	6,120	6,430	6,170	(4.19)	1,153	7M	44B
1402/04/19	6,670	6,420	6,720	6,440	(4.59)	1,271	11M	71B
1402/04/18	6,700	6,450	6,970	6,750	0.45	1,885	15M	102B
1402/04/17	6,640	6,610	6,750	6,720	4.51	2,571	33M	220B
1402/04/14	6,450	6,250	6,640	6,430	0.78	1,302	12M	74B
1402/04/13	6,490	6,290	6,490	6,380	0.95	991	8M	52B
1402/04/12	6,230	6,140	6,470	6,320	2.10	946	7M	43B
1402/04/11	6,190	6,060	6,240	6,190	0.81	742	6M	39B
1402/04/10	6,180	6,060	6,290	6,140	0.16	692	6M	40B
1402/04/07	6,330	6,080	6,330	6,130	(1.76)	638	5M	28B
1402/04/06	6,500	6,120	6,520	6,240	(2.35)	777	4M	28B
1402/04/05	6,310	6,280	6,550	6,390	1.27	797	4M	28B
1402/04/04	6,370	6,260	6,370	6,310	0.64	636	5M	31B
1402/04/03	6,460	6,180	6,460	6,270	(1.1)	978	9M	59B
1402/03/31	6,110	6,110	6,400	6,340	3.93	1,174	12M	79B
1402/03/30	6,140	6,020	6,240	6,100	(0.65)	880	8M	48B
1402/03/29	6,240	6,080	6,240	6,140	0.82	895	9M	56B
1402/03/28	6,220	5,910	6,340	6,090	(2.09)	961	9M	56B
1402/03/27	6,340	6,090	6,340	6,220	0.48	924	12M	77B
1402/03/24	6,300	6,070	6,300	6,190	0.49	1,171	10M	61B
1402/03/23	6,230	6,080	6,330	6,160	(1.12)	709	8M	47B
1402/03/22	6,510	6,130	6,670	6,230	(3.41)	1,467	17M	106B
1402/03/21	6,400	6,360	6,590	6,450	(2.27)	1,245	7M	47B
1402/03/20	6,990	6,580	6,990	6,600	(4.62)	863	9M	62B
1402/03/17	7,040	6,770	7,050	6,920	(1.7)	1,206	9M	65B
1402/03/16	7,080	6,960	7,120	7,040	0.0	1,086	9M	60B
1402/03/13	7,080	6,900	7,110	7,040	1.15	1,029	7M	53B
1402/03/10	7,100	6,800	7,220	6,960	(1.83)	967	7M	48B
1402/03/09	7,000	6,860	7,180	7,090	3.65	1,484	16M	114B
1402/03/08	6,780	6,600	7,000	6,840	0.88	1,150	12M	81B
1402/03/07	7,100	6,770	7,100	6,780	(4.78)	1,191	14M	93B
1402/03/06	7,080	6,950	7,290	7,120	0.99	1,909	16M	117B
1402/03/03	7,120	6,910	7,200	7,050	(1.54)	1,562	12M	86B
1402/03/02	7,250	6,980	7,410	7,160	(0.42)	1,621	11M	82B
1402/03/01	7,140	7,000	7,330	7,190	2.86	1,475	12M	86B
1402/02/31	6,870	6,720	7,130	6,990	1.90	1,510	13M	91B
1402/02/30	7,050	6,630	7,150	6,860	(0.44)	1,780	13M	86B
1402/02/27	6,630	6,630	6,930	6,890	4.39	1,465	17M	120B
1402/02/25	6,880	6,380	6,890	6,600	(1.64)	2,330	21M	140B
1402/02/24	6,390	6,390	7,030	6,710	(0.15)	4,964	48M	319B
1402/02/23	6,720	6,710	6,880	6,720	(4.82)	770	9M	62B
1402/02/20	7,260	6,890	7,470	7,060	(2.62)	1,368	12M	83B
1402/02/19	7,220	7,220	7,380	7,250	(4.48)	4,424	73M	527B
1402/02/18	7,590	7,590	7,590	7,590	(4.89)	194	2M	13B
1402/02/17	8,320	7,900	8,320	7,980	(3.97)	1,298	8M	67B
1402/02/16	8,600	8,170	8,610	8,310	(1.77)	5,314	47M	390B
1402/02/13	8,810	8,250	8,940	8,460	(1.4)	3,938	31M	261B
1402/02/12	8,400	8,350	8,690	8,580	3.62	2,917	37M	313B
1402/02/11	8,150	8,070	8,300	8,280	4.68	3,089	36M	301B
1402/02/10	7,850	7,800	8,080	7,910	(2.22)	4,118	33M	260B
1402/02/09	8,350	7,890	8,400	8,090	0.37	3,156	30M	244B
1402/02/06	7,730	7,550	8,130	8,060	4.00	3,488	49M	394B
1402/02/05	7,800	7,550	7,970	7,750	(0.13)	4,738	55M	427B
1402/02/04	8,140	7,500	8,140	7,760	(0.39)	3,749	35M	270B
1402/01/30	7,800	7,600	7,830	7,790	4.42	3,567	63M	492B
1402/01/29	7,310	7,240	7,470	7,460	4.78	2,793	62M	461B
1402/01/28	7,170	7,000	7,230	7,120	3.34	4,182	99M	703B
1402/01/27	7,170	6,730	7,170	6,890	(2.68)	5,140	52M	361B
1402/01/26	7,180	6,950	7,200	7,080	3.21	3,060	33M	235B
1402/01/22	6,350	6,350	6,940	6,860	3.78	2,323	29M	198B
1402/01/21	6,850	6,260	6,870	6,610	0.92	3,736	36M	240B
1402/01/20	6,400	6,200	6,640	6,550	3.48	3,594	57M	371B
1402/01/19	6,340	6,200	6,340	6,330	4.80	4,291	77M	485B
1402/01/16	5,820	5,820	6,210	6,040	1.34	1,918	49M	294B
1402/01/15	6,350	5,810	6,360	5,960	(2.45)	2,384	22M	132B
1402/01/14	5,890	5,890	6,180	6,110	3.74	1,594	18M	108B
1402/01/09	5,810	5,710	6,000	5,890	1.55	1,119	12M	69B
1402/01/08	5,740	5,610	5,960	5,800	1.58	1,600	16M	95B
1402/01/07	5,450	5,450	5,750	5,710	4.20	1,501	19M	107B
1402/01/06	5,710	5,430	5,710	5,480	(4.03)	1,627	16M	90B
1402/01/05	5,490	5,480	5,730	5,710	4.46	1,528	24M	135B
1401/12/28	5,468	5,400	5,468	5,466	4.95	2,417	57M	309B
1401/12/27	5,039	5,039	5,212	5,208	4.92	2,569	70M	364B
1401/12/24	5,034	4,900	5,034	4,964	1.39	678	8M	37B
1401/12/23	4,791	4,791	4,950	4,896	1.87	735	7M	33B
1401/12/22	4,800	4,705	4,939	4,806	(0.37)	423	3M	14B
1401/12/21	4,980	4,798	5,050	4,824	(4.48)	578	5M	24B
1401/12/20	5,080	4,973	5,170	5,050	1.20	540	6M	30B
1401/12/16	5,010	4,900	5,070	4,990	1.22	613	24M	118B
1401/12/15	5,050	4,870	5,050	4,930	(2.95)	480	4M	20B
1401/12/14	5,130	5,020	5,180	5,080	0.79	391	4M	20B
1401/12/13	5,010	4,940	5,190	5,040	(3.08)	740	26M	129B
1401/12/10	5,120	4,990	5,340	5,200	0.39	846	9M	48B
1401/12/09	5,060	5,060	5,260	5,180	(0.58)	534	4M	23B
1401/12/08	5,160	5,070	5,360	5,210	(0.57)	673	7M	36B
1401/12/07	5,370	5,110	5,510	5,240	(1.69)	1,287	32M	170B
1401/12/06	5,220	5,210	5,400	5,330	2.90	905	11M	57B
1401/12/03	5,000	4,940	5,410	5,180	(0.38)	1,098	13M	67B
1401/12/02	5,330	5,060	5,420	5,200	(2.26)	1,163	11M	55B
1401/12/01	5,150	5,150	5,380	5,320	3.50	619	6M	31B
1401/11/30	4,930	4,900	5,300	5,140	1.50	725	7M	37B
1401/11/26	5,056	4,900	5,275	5,064	(0.3)	863	5M	25B
1401/11/25	4,878	4,730	5,137	5,079	3.80	1,493	17M	86B
1401/11/24	5,029	4,734	5,029	4,893	0.93	1,132	10M	48B
1401/11/23	4,789	4,430	4,887	4,848	4.15	1,106	17M	84B
1401/11/19	4,525	4,446	4,721	4,655	3.51	506	9M	40B
1401/11/18	4,420	4,420	4,580	4,497	0.78	293	2M	11B
1401/11/17	4,404	4,389	4,575	4,462	(3.42)	397	3M	15B
1401/11/16	4,775	4,450	4,775	4,620	1.54	929	11M	51B
1401/11/12	4,360	4,300	4,670	4,550	2.25	818	10M	47B
1401/11/11	4,540	4,340	4,600	4,450	(0.45)	596	6M	27B
1401/11/10	4,510	4,440	4,830	4,470	(4.28)	531	6M	26B
1401/11/09	4,800	4,670	4,800	4,670	(4.89)	269	3M	16B
1401/11/08	5,030	4,880	5,150	4,910	(4.29)	465	4M	20B
1401/11/05	5,220	4,920	5,300	5,130	(0.39)	943	13M	67B
1401/11/04	5,220	5,000	5,260	5,150	(0.58)	438	4M	23B
1401/11/03	5,100	5,060	5,310	5,180	1.97	564	7M	38B
1401/11/02	5,240	4,970	5,360	5,080	(2.87)	606	7M	36B
1401/11/01	5,470	5,150	5,590	5,230	(3.51)	988	8M	44B
1401/10/28	5,240	5,240	5,560	5,420	0.37	526	6M	30B
1401/10/27	5,500	5,200	5,570	5,400	0.56	634	4M	22B
1401/10/26	5,370	5,210	5,430	5,370	2.29	565	5M	26B
1401/10/24	5,240	5,080	5,390	5,250	1.02	569	4M	19B
1401/10/21	5,190	5,071	5,329	5,197	0.46	618	7M	34B
1401/10/20	5,202	5,000	5,360	5,173	(0.39)	531	4M	22B
1401/10/19	5,290	5,050	5,320	5,193	(0.75)	605	4M	23B
1401/10/18	5,089	5,020	5,251	5,232	4.62	628	10M	51B
1401/10/17	5,090	4,946	5,090	5,001	2.23	389	4M	21B
1401/10/14	4,935	4,840	5,000	4,892	(3.32)	486	4M	20B
1401/10/13	5,220	4,927	5,276	5,060	(0.18)	627	5M	24B
1401/10/12	5,118	4,903	5,118	5,069	3.98	880	9M	46B
1401/10/11	4,630	4,566	4,944	4,875	3.53	1,094	16M	78B
1401/10/10	4,860	4,634	4,910	4,709	(3.44)	556	4M	18B
1401/10/07	4,898	4,810	4,970	4,877	1.60	602	5M	26B
1401/10/05	4,670	4,670	4,890	4,800	2.70	455	4M	20B
1401/10/04	4,661	4,613	4,750	4,674	1.99	595	5M	26B
1401/10/03	4,600	4,499	4,700	4,583	1.13	731	7M	34B
1401/09/30	4,650	4,483	4,664	4,532	(1.67)	503	3M	15B
1401/09/29	4,537	4,532	4,669	4,609	(0.26)	209	1M	5B
1401/09/28	4,779	4,505	4,780	4,621	(0.79)	260	2M	9B
1401/09/27	4,545	4,545	4,720	4,658	1.19	319	4M	17B
1401/09/26	4,590	4,540	4,650	4,603	0.20	212	2M	8B
1401/09/23	4,689	4,510	4,689	4,594	(0.39)	335	2M	8B
1401/09/22	4,601	4,500	4,730	4,612	1.70	405	4M	16B
1401/09/21	4,500	4,480	4,613	4,535	0.76	398	3M	12B
1401/09/20	4,402	4,402	4,558	4,501	(0.62)	231	1M	6B
1401/09/19	4,422	4,422	4,551	4,529	(1.48)	298	2M	8B
1401/09/16	4,702	4,457	4,759	4,597	(0.99)	595	5M	22B
1401/09/15	4,479	4,350	4,702	4,643	3.66	746	7M	30B
1401/09/14	4,516	4,385	4,597	4,479	(0.82)	219	1M	5B
1401/09/13	4,507	4,481	4,559	4,516	(0.13)	302	3M	12B
1401/09/12	4,451	4,451	4,548	4,522	1.78	436	5M	22B
1401/09/09	4,400	4,323	4,520	4,443	1.35	363	4M	17B
1401/09/08	4,310	4,310	4,427	4,384	(0.14)	234	1M	6B
1401/09/07	4,320	4,320	4,460	4,390	(0.18)	341	3M	11B
1401/09/06	4,467	4,330	4,467	4,398	(1.35)	372	3M	13B
1401/09/05	4,528	4,380	4,550	4,458	1.39	729	7M	33B
1401/09/02	4,165	4,161	4,474	4,397	3.19	720	20M	87B
1401/09/01	4,205	4,150	4,377	4,261	(0.28)	112	626K	3B
1401/08/30	4,300	4,204	4,342	4,273	(0.16)	180	2M	9B
1401/08/29	4,172	4,172	4,390	4,280	0.28	202	2M	9B
1401/08/28	4,305	4,172	4,411	4,268	(0.86)	192	2M	6B
1401/08/25	4,084	4,084	4,398	4,305	2.77	568	7M	30B
1401/08/24	4,100	4,055	4,220	4,189	(0.66)	149	1M	6B
1401/08/23	4,160	4,120	4,300	4,217	(0.87)	165	1M	6B
1401/08/22	4,330	4,167	4,330	4,254	(0.82)	202	2M	7B
1401/08/21	4,300	4,231	4,380	4,289	0.89	277	3M	12B
1401/08/18	4,080	4,080	4,310	4,251	(0.07)	204	2M	7B
1401/08/17	4,247	4,170	4,366	4,254	2.26	336	4M	15B
1401/08/16	4,089	4,080	4,202	4,160	3.95	464	5M	20B
1401/08/15	4,019	3,952	4,048	4,002	0.70	249	3M	10B
1401/08/14	4,059	3,873	4,059	3,974	1.56	293	3M	12B
1401/08/11	3,939	3,860	3,942	3,913	(0.18)	147	992K	4B
1401/08/10	4,000	3,898	4,000	3,920	0.49	226	2M	8B
1401/08/09	3,751	3,751	4,000	3,901	(0.86)	292	3M	11B
1401/08/08	4,035	3,772	4,035	3,935	(0.2)	81	339K	1B
1401/08/07	3,980	3,781	4,060	3,943	(0.93)	188	1M	4B
1401/08/04	3,910	3,861	3,990	3,980	(2.07)	161	2M	6B
1401/08/03	4,078	3,969	4,120	4,064	(2.71)	239	2M	8B
1401/08/02	4,108	4,078	4,264	4,177	(2.68)	250	2M	9B
1401/08/01	4,295	4,211	4,378	4,292	0.0	110	450K	2B
1401/07/30	4,273	4,181	4,390	4,292	(2.23)	290	2M	9B
1401/07/27	4,423	4,270	4,550	4,390	(0.75)	256	2M	8B
1401/07/26	4,400	4,260	4,630	4,423	0.05	251	2M	9B
1401/07/25	4,400	4,283	4,400	4,421	(1.93)	245	1M	6B
1401/07/24	4,450	4,370	4,597	4,508	(2.0)	220	2M	7B
1401/07/23	4,680	4,488	4,680	4,600	(0.22)	157	707K	3B
1401/07/20	4,700	4,510	4,700	4,610	(0.43)	129	664K	3B
1401/07/19	4,550	4,550	4,790	4,630	0.22	191	2M	7B
1401/07/18	4,590	4,560	4,800	4,620	(3.55)	338	3M	12B
1401/07/17	4,900	4,700	4,930	4,790	(3.04)	315	2M	10B
1401/07/16	4,970	4,910	5,200	4,940	(4.26)	378	4M	19B
1401/07/12	5,200	5,130	5,340	5,160	(4.27)	357	2M	13B
1401/07/11	5,220	5,150	5,430	5,390	(0.55)	132	487K	3B
1401/07/10	5,270	5,230	5,450	5,420	(1.45)	173	865K	5B
1401/07/09	5,380	5,280	5,490	5,500	(0.9)	147	572K	3B
1401/07/06	5,650	5,410	5,680	5,550	0.0	254	1M	6B
1401/07/04	5,350	5,330	5,580	5,550	(1.07)	175	788K	4B
1401/07/02	5,420	5,380	5,620	5,610	(0.88)	136	497K	3B
1401/06/30	5,460	5,460	5,680	5,660	(0.35)	82	327K	2B
1401/06/29	5,540	5,510	5,710	5,680	(1.9)	179	1M	6B
1401/06/28	5,720	5,640	5,800	5,790	(2.36)	184	1M	8B
1401/06/27	6,150	5,720	6,150	5,930	(1.5)	250	1M	7B
1401/06/23	6,040	5,890	6,050	6,020	4.33	757	6M	34B
1401/06/22	5,590	5,590	6,060	5,770	(0.69)	614	15M	88B
1401/06/21	5,820	5,610	5,820	5,810	(1.53)	221	920K	5B
1401/06/20	5,710	5,670	5,870	5,900	(0.34)	91	298K	2B
1401/06/19	6,010	5,700	6,020	5,920	(0.17)	148	539K	3B
1401/06/16	5,900	5,770	6,110	5,930	0.0	249	1M	7B
1401/06/15	5,910	5,860	5,990	5,930	3.85	375	2M	13B
1401/06/14	5,520	5,520	5,920	5,710	1.24	199	1M	8B
1401/06/13	5,750	5,560	5,750	5,640	0.0	101	384K	2B
1401/06/12	5,480	5,480	5,750	5,640	(0.35)	114	468K	3B
1401/06/09	5,510	5,510	5,730	5,660	(0.18)	174	806K	5B
1401/06/08	5,730	5,510	5,750	5,670	(1.9)	370	2M	10B
1401/06/07	5,860	5,500	5,860	5,780	3.40	510	4M	22B
1401/06/06	5,770	5,770	5,770	5,590	1.64	53	945K	5B
1401/06/05	5,690	5,690	5,690	5,500	1.48	35	839K	5B
1401/06/02	5,640	5,640	5,640	5,420	0.74	37	490K	3B
1401/06/01	5,580	5,580	5,580	5,380	1.13	31	656K	4B
1401/05/31	5,150	5,110	5,460	5,320	2.31	149	1M	8B
1401/05/30	5,100	5,100	5,300	5,200	0.0	66	252K	1B
1401/05/29	5,210	5,120	5,320	5,200	0.0	109	575K	3B
1401/05/26	5,060	5,060	5,220	5,200	0.0	114	407K	2B
1401/05/25	5,260	5,100	5,290	5,200	(0.19)	112	399K	2B
1401/05/24	5,080	5,070	5,280	5,210	0.0	103	435K	2B
1401/05/23	5,200	5,150	5,400	5,210	0.0	79	277K	1B
1401/05/22	5,100	5,100	5,350	5,210	0.0	95	317K	2B
1401/05/19	5,100	5,090	5,300	5,210	0.0	57	210K	1B
1401/05/18	5,430	5,230	5,430	5,210	0.19	68	252K	1B
1401/05/15	5,250	5,080	5,400	5,200	0.78	167	679K	4B
1401/05/12	5,090	5,000	5,230	5,160	(0.19)	107	495K	3B
1401/05/11	4,940	4,920	5,340	5,170	0.0	130	599K	3B
1401/05/03	11,220	11,200	11,400	11,640	(1.19)	106	304K	3B
1401/05/02	11,980	11,420	11,980	11,780	(2.0)	238	571K	7B
1401/05/01	12,730	11,780	12,730	12,020	(3.06)	552	951K	11B
1401/04/29	12,480	12,180	12,600	12,400	(0.16)	57	194K	2B
1401/04/25	12,400	12,320	12,900	12,480	(2.12)	437	1000K	12B
1401/04/22	12,490	12,450	13,030	12,750	(0.23)	171	936K	12B
1401/04/21	12,610	12,350	12,790	12,780	(1.69)	192	479K	6B
1401/04/20	12,810	12,600	13,100	13,000	(1.14)	167	393K	5B
1401/04/18	12,870	12,830	13,200	13,150	(0.38)	128	265K	3B
1401/04/15	13,330	12,880	13,420	13,200	(0.3)	185	431K	6B
1401/04/14	12,570	12,510	13,340	13,240	4.17	447	2M	27B
1401/04/13	12,910	12,460	13,050	12,710	(1.55)	261	1M	15B
1401/04/12	12,830	12,640	13,040	12,910	(0.15)	135	302K	4B
1401/04/11	12,990	12,850	13,100	12,930	(4.36)	327	1M	13B
1401/04/08	13,630	13,080	13,700	13,520	(1.74)	286	678K	9B
1401/04/07	13,670	13,280	13,990	13,760	1.93	314	1M	17B
1401/04/06	13,280	13,130	13,740	13,500	3.05	350	948K	13B
1401/04/05	12,850	12,700	13,230	13,100	3.97	369	1M	16B
1401/04/04	12,700	12,240	13,070	12,600	(2.17)	376	1M	18B
1401/04/01	13,010	12,650	13,030	12,880	(0.23)	185	366K	5B
1401/03/31	12,820	12,640	13,200	12,910	(2.86)	298	884K	11B
1401/03/30	13,040	12,920	13,900	13,290	(0.23)	333	765K	10B
1401/03/29	13,350	13,010	13,930	13,320	(2.63)	443	1M	17B
1401/03/28	13,720	13,310	13,730	13,680	4.59	662	3M	36B
1401/03/25	12,540	12,500	13,320	13,080	3.07	442	2M	24B
1401/03/24	12,710	12,500	13,030	12,690	0.0	227	946K	12B
1401/03/23	12,650	12,450	13,000	12,690	1.12	205	592K	8B
1401/03/22	12,890	12,330	12,890	12,550	(1.88)	304	880K	11B
1401/03/21	12,990	12,470	13,070	12,790	(2.52)	297	897K	11B
1401/03/18	13,100	12,900	13,350	13,120	(0.83)	202	556K	7B
1401/03/17	13,550	12,700	13,550	13,230	0.61	244	698K	9B
1401/03/16	13,490	13,000	13,490	13,150	0.08	302	862K	11B
1401/03/11	13,340	13,030	13,340	13,140	0.38	239	550K	7B
1401/03/10	12,970	12,560	13,480	13,090	0.93	251	629K	8B
1401/03/09	13,000	12,650	13,380	12,970	0.0	324	954K	12B
1401/03/08	13,100	12,910	13,500	12,970	(4.49)	382	1M	18B
1401/03/07	14,300	13,280	14,300	13,580	(2.79)	415	1M	20B
1401/03/04	13,940	13,620	14,170	13,970	1.97	343	1M	16B
1401/03/03	14,350	13,660	14,350	13,700	(4.66)	460	2M	21B
1401/03/02	15,200	14,290	15,200	14,370	(4.45)	229	1M	16B
1401/03/01	14,960	14,700	15,340	15,040	(1.05)	274	682K	10B
1401/02/31	15,130	14,960	15,600	15,200	(2.56)	331	905K	14B
1401/02/28	15,500	15,130	16,000	15,600	(2.01)	365	755K	12B
1401/02/27	16,120	15,400	16,290	15,920	1.14	543	1M	22B
1401/02/26	15,300	15,040	16,180	15,740	2.08	574	2M	33B
1401/02/25	15,530	15,030	15,570	15,420	(1.97)	342	672K	10B
1401/02/24	15,730	15,480	16,190	15,730	1.75	546	1M	21B
1401/02/21	15,660	15,260	15,670	15,460	3.55	546	2M	31B
1401/02/20	14,900	14,440	15,800	14,930	(1.78)	1,483	5M	75B
1401/02/19	15,180	14,840	15,640	15,200	(2.31)	394	1M	17B
1401/02/18	15,850	15,330	15,850	15,560	(0.32)	437	1M	16B
1401/02/17	15,410	15,120	15,860	15,610	(1.2)	518	2M	25B
1401/02/12	16,330	15,280	16,330	15,800	1.41	567	1M	20B
1401/02/11	15,180	15,100	15,760	15,580	3.80	395	1M	22B
1401/02/10	14,710	14,620	15,220	15,010	3.30	473	1M	18B
1401/02/07	15,110	14,240	15,110	14,530	(2.94)	563	2M	22B
1401/02/06	14,980	14,560	15,110	14,970	1.63	346	1M	19B
1401/02/05	15,000	14,380	15,000	14,730	1.38	321	763K	11B
1401/02/04	15,090	14,220	15,090	14,530	(2.87)	348	936K	14B
1401/01/31	14,800	14,530	15,100	14,960	(0.4)	260	531K	8B
1401/01/30	15,210	14,880	15,590	15,020	0.74	342	1M	20B
1401/01/29	14,220	14,220	15,330	14,910	2.05	620	3M	42B
1401/01/28	14,330	14,330	14,770	14,610	(0.95)	262	684K	10B
1401/01/27	15,080	14,300	15,200	14,750	0.27	334	708K	10B
1401/01/24	13,730	13,730	15,040	14,710	2.65	380	1M	20B
1401/01/23	14,450	14,220	14,940	14,330	(4.21)	253	1M	15B
1401/01/22	15,210	14,210	15,480	14,960	1.36	939	3M	47B
1401/01/21	14,940	14,700	14,960	14,760	3.58	221	810K	12B
1401/01/20	13,910	13,320	14,400	14,250	3.86	359	1M	18B
1401/01/17	13,500	13,200	13,750	13,720	4.73	571	3M	39B
1401/01/16	12,660	12,650	13,280	13,100	0.08	300	565K	7B
1401/01/15	13,640	12,870	13,640	13,090	(1.65)	462	1M	15B
1401/01/14	13,280	12,870	13,700	13,310	0.99	537	2M	23B
1401/01/10	12,860	12,860	13,330	13,180	(2.01)	354	988K	13B
1401/01/09	13,700	13,060	13,730	13,450	2.83	610	2M	23B
1401/01/07	12,800	12,550	13,100	13,080	4.81	310	2M	29B
1401/01/06	12,780	12,470	12,960	12,480	1.05	252	565K	7B
1400/12/28	12,340	11,860	12,690	12,350	0.65	289	1M	14B
1400/12/25	12,450	11,960	12,470	12,270	(0.16)	283	460K	6B
1400/12/24	12,500	11,970	12,500	12,290	(2.15)	344	769K	9B
1400/12/23	12,310	12,210	12,890	12,560	(0.79)	333	904K	11B
1400/12/22	13,050	12,250	13,050	12,660	(0.78)	278	662K	8B
1400/12/21	12,800	12,160	13,240	12,760	(0.23)	318	932K	12B
1400/12/18	13,000	12,510	13,350	12,790	(2.81)	404	877K	11B
1400/12/17	13,100	12,720	13,100	13,160	(1.35)	139	432K	6B
1400/12/16	13,300	13,030	13,740	13,340	(0.6)	248	876K	12B
1400/12/15	13,020	13,020	13,680	13,420	(0.67)	295	512K	7B
1400/12/14	13,050	13,040	13,830	13,510	(0.88)	243	436K	6B
1400/12/11	13,950	13,010	14,020	13,630	2.02	436	1M	17B
1400/12/09	12,800	12,700	13,440	13,360	4.38	283	1M	18B
1400/12/08	12,320	12,320	13,110	12,800	0.55	253	668K	9B
1400/12/07	12,800	12,680	13,440	12,730	(4.57)	487	1M	18B
1400/12/04	13,650	13,170	13,830	13,340	(3.75)	442	1M	14B
1400/12/03	13,900	13,510	14,050	13,860	(1.91)	285	591K	8B
1400/12/02	14,100	13,800	14,350	14,130	(0.98)	321	748K	11B
1400/12/01	14,390	14,170	14,450	14,270	3.48	437	945K	14B
1400/11/30	13,420	13,420	14,600	13,790	(2.34)	889	2M	31B
1400/11/27	13,440	13,440	13,440	14,120	(0.14)	23	26K	344M
1400/11/25	13,510	13,510	13,510	14,140	(0.56)	50	116K	2B
1400/11/24	13,690	13,570	13,690	14,220	(0.42)	45	94K	1B
1400/11/23	13,910	13,910	14,250	14,280	(2.46)	201	544K	8B
1400/11/20	15,000	14,410	15,100	14,640	(3.43)	292	810K	12B
1400/11/19	14,510	14,510	14,510	15,160	(0.72)	68	131K	2B
1400/11/18	14,590	14,590	14,900	15,270	(0.52)	71	97K	1B
1400/11/17	14,780	14,770	15,000	15,350	(1.22)	118	237K	4B
1400/11/16	16,170	15,100	16,170	15,540	(2.2)	430	694K	11B
1400/11/13	16,000	15,550	16,180	15,890	(1.3)	226	474K	7B
1400/11/12	16,310	15,780	16,910	16,100	(0.62)	360	661K	11B
1400/11/11	15,480	15,470	16,720	16,200	(0.43)	538	1M	17B
1400/11/10	16,440	15,960	17,150	16,270	(3.15)	734	1M	24B
1400/11/09	16,730	16,730	17,200	16,800	(4.6)	1,410	6M	95B
1400/11/06	16,800	16,800	16,800	17,610	(0.4)	53	66K	1B
1400/11/05	16,810	16,810	16,810	17,680	(0.06)	7	5K	87M
1400/11/04	16,840	16,840	16,840	17,690	(0.17)	10	25K	414M
1400/11/03	17,400	16,910	17,400	17,720	(0.45)	27	83K	1B
1400/11/02	17,510	17,440	18,280	17,800	(3.0)	207	513K	9B
1400/10/29	17,900	17,900	18,400	18,350	(2.39)	155	362K	6B
1400/10/28	18,050	18,050	18,800	18,800	(0.79)	98	108K	2B
1400/10/27	19,050	18,500	19,450	18,950	(2.57)	214	440K	8B
1400/10/26	19,050	19,000	20,000	19,450	(2.75)	264	417K	8B
1400/10/25	19,850	19,200	20,900	20,000	(0.99)	268	287K	6B
1400/10/22	20,300	19,250	21,000	20,200	(0.25)	536	907K	18B
1400/10/21	20,600	19,500	20,950	20,250	(0.74)	160	272K	5B
1400/10/20	20,700	19,700	20,700	20,400	(0.97)	183	261K	5B
1400/10/19	20,900	19,850	21,000	20,600	(0.96)	236	282K	6B
1400/10/18	21,300	19,900	21,400	20,800	1.64	213	391K	8B
1400/10/15	21,501	20,325	21,501	20,464	(4.35)	435	1M	23B
1400/10/14	20,830	20,710	22,250	21,394	(0.83)	153	209K	4B
1400/10/13	21,120	20,911	21,970	21,574	(0.33)	130	135K	3B
1400/10/12	21,600	21,455	22,090	21,645	0.30	221	377K	8B
1400/10/11	21,850	20,800	22,500	21,580	(1.05)	229	509K	11B
1400/10/08	22,550	21,500	22,550	21,809	(1.44)	354	666K	15B
1400/10/07	21,799	21,583	22,400	22,128	3.35	414	800K	18B
1400/10/06	20,800	20,800	21,568	21,411	4.24	529	2M	44B
1400/10/05	21,560	20,499	21,560	20,541	(4.8)	576	1M	24B
1400/10/04	21,535	21,180	22,090	21,577	2.56	665	1M	25B
1400/10/01	20,470	20,470	21,580	21,039	0.53	1,040	3M	59B
1400/09/30	20,927	20,927	21,190	20,929	(4.99)	477	5M	103B
1400/09/29	20,932	20,932	20,932	22,028	(0.02)	6	3K	69M
1400/09/28	20,953	20,953	20,953	22,033	(0.1)	12	13K	282M
1400/09/27	21,596	21,596	21,596	22,055	(2.98)	31	393K	8B
1400/09/24	22,454	22,454	22,454	22,732	(3.82)	27	433K	10B
1400/09/23	23,165	23,165	23,165	23,635	(3.07)	17	348K	8B
1400/09/22	23,810	23,810	23,810	24,384	(7.83)	50	444K	11B
1400/09/21	25,136	25,136	25,136	26,455	(0.01)	4	1K	35M
1400/09/20	25,157	25,157	25,157	26,458	(0.09)	13	10K	253M
1400/09/17	25,199	25,199	25,199	26,481	(0.17)	16	18K	444M
1400/09/16	25,239	25,239	25,239	26,525	(0.16)	14	17K	423M
1400/09/15	25,289	25,289	25,289	26,567	(0.2)	18	21K	526M
1400/09/14	25,915	25,915	25,915	26,620	(2.41)	32	254K	7B
1400/09/13	27,162	27,115	27,199	27,278	(4.43)	75	468K	13B
1400/09/10	28,988	27,561	29,100	28,542	(0.55)	1,497	2M	51B
1400/09/09	28,550	28,000	28,903	28,701	1.57	1,799	2M	44B
1400/09/08	28,600	27,448	28,650	28,256	0.89	749	2M	48B
1400/09/07	27,890	27,340	28,583	28,006	1.70	996	3M	76B
1400/09/06	27,130	27,130	27,990	27,538	2.52	795	1M	34B
1400/09/03	26,325	26,325	26,977	26,861	2.04	439	1M	27B
1400/09/02	26,900	25,710	27,000	26,325	(2.18)	385	1M	31B
1400/09/01	26,881	26,001	27,270	26,913	0.12	419	1M	37B
1400/08/30	26,573	26,573	27,229	26,881	0.49	508	1M	36B
1400/08/29	24,714	24,714	27,290	26,749	2.83	635	2M	41B
1400/08/26	25,900	25,466	26,220	26,014	2.15	460	1M	35B
1400/08/25	24,815	24,201	25,880	25,466	1.94	476	1M	28B
1400/08/24	24,766	24,450	25,297	24,981	0.17	401	1M	30B
1400/08/23	24,900	24,437	25,300	24,939	1.75	545	2M	48B
1400/08/22	23,550	23,550	24,890	24,511	3.40	715	2M	46B
1400/08/19	23,333	23,020	23,900	23,705	1.59	516	2M	40B
1400/08/18	22,979	22,958	23,740	23,333	0.72	312	2M	46B
1400/08/17	24,000	22,530	24,000	23,166	(2.31)	570	2M	56B
1400/08/16	24,100	22,901	24,100	23,715	(0.37)	1,307	2M	40B
1400/08/15	23,500	23,300	24,191	23,804	1.57	1,259	2M	53B
1400/08/12	23,010	23,010	23,899	23,435	1.81	470	971K	23B
1400/08/11	22,300	21,750	23,415	23,019	3.22	554	1M	31B
1400/08/10	21,400	21,400	22,537	22,300	3.85	325	1M	22B
1400/08/09	21,618	20,565	21,930	21,474	(0.8)	1,056	2M	33B
1400/08/08	21,442	21,183	21,950	21,647	0.96	631	1M	25B
1400/08/05	21,295	21,295	21,967	21,442	2.47	310	524K	11B
1400/08/04	20,300	20,300	21,295	20,926	3.18	428	1M	31B
1400/08/03	20,810	19,811	21,100	20,281	(2.74)	396	1M	24B
1400/08/01	22,199	20,695	22,199	20,853	(4.27)	475	2M	45B
1400/07/28	21,830	21,310	22,298	21,784	0.99	634	2M	33B
1400/07/27	21,234	21,234	21,740	21,570	1.43	291	1M	23B
1400/07/26	21,448	20,941	21,800	21,266	(0.41)	386	1M	30B
1400/07/25	21,490	20,865	21,935	21,353	(0.35)	399	869K	19B
1400/07/24	21,431	21,190	21,900	21,428	0.81	370	1M	29B
1400/07/21	21,351	20,500	21,770	21,255	(0.78)	508	2M	39B
1400/07/20	21,700	20,494	21,820	21,422	(0.7)	666	2M	37B
1400/07/19	21,400	20,950	21,990	21,572	2.96	571	1M	31B
1400/07/18	21,077	20,600	21,650	20,951	0.12	252	614K	13B
1400/07/17	21,312	20,680	21,312	20,925	0.06	343	1M	23B
1400/07/14	20,750	20,710	21,450	20,913	1.89	336	823K	17B
1400/07/12	20,284	20,005	21,000	20,526	1.03	419	1M	26B
1400/07/11	20,970	19,885	20,970	20,316	(2.94)	457	923K	19B
1400/07/10	20,600	20,500	21,522	20,931	(0.9)	595	1M	29B
1400/07/07	21,470	20,506	21,694	21,121	(0.88)	599	1M	30B
1400/07/06	20,999	20,850	21,600	21,309	3.14	602	1M	29B
1400/07/04	20,095	20,088	20,820	20,661	4.04	676	1M	25B
1400/07/03	19,690	19,300	20,087	19,858	3.80	553	1M	28B
1400/06/31	19,000	18,310	20,000	19,131	(0.49)	548	981K	19B
1400/06/30	19,020	18,472	19,950	19,225	0.45	593	1M	23B
1400/06/29	19,600	18,800	19,600	19,139	(2.6)	772	2M	33B
1400/06/28	20,450	19,467	20,450	19,650	(4.1)	140	766K	15B
1400/06/27	21,307	20,352	21,990	20,491	(4.35)	459	1M	22B
1400/06/24	22,100	21,071	22,980	21,423	(2.82)	747	1M	25B
1400/06/23	22,300	21,560	22,580	22,044	2.42	544	917K	20B
1400/06/22	20,860	20,351	21,989	21,524	2.77	1,046	3M	61B
1400/06/21	21,823	20,865	22,300	20,944	(4.64)	386	931K	20B
1400/06/20	22,000	21,543	23,000	21,963	0.0	450	801K	18B
1400/06/17	22,400	21,400	22,790	21,963	(2.32)	938	1M	31B
1400/06/16	22,875	21,860	23,200	22,484	(2.02)	765	1M	33B
1400/06/15	22,980	22,240	23,012	22,948	4.70	1,311	5M	111B
1400/06/14	21,450	21,010	22,126	21,917	4.01	767	2M	38B
1400/06/13	21,939	20,300	21,998	21,073	(0.9)	1,356	3M	58B
1400/06/10	20,700	20,131	21,870	21,264	1.77	761	1M	31B
1400/06/09	20,819	20,819	21,819	20,895	(4.65)	1,014	3M	68B
1400/06/08	21,762	21,762	21,762	21,914	(4.33)	199	580K	13B
1400/06/07	24,590	22,277	24,590	22,907	(2.31)	1,067	2M	50B
1400/06/06	22,445	22,421	23,567	23,449	4.47	1,127	3M	71B
1400/06/03	22,800	22,000	23,200	22,445	(2.17)	1,165	2M	54B
1400/06/02	23,000	22,550	23,412	22,943	0.09	1,329	3M	63B
1400/06/01	22,750	21,500	23,392	22,923	2.89	1,476	3M	73B
1400/05/31	22,360	21,500	22,360	22,279	4.62	2,281	9M	197B
1400/05/24	21,296	21,296	21,296	21,296	5.00	214	1M	27B
1400/05/23	20,282	20,282	20,282	20,282	5.00	455	1M	27B
1400/05/20	19,473	18,455	19,900	19,317	(0.56)	1,136	2M	41B
1400/05/19	19,730	19,040	19,730	19,426	3.22	736	1M	26B
1400/05/18	18,913	17,933	19,500	18,820	(0.3)	1,044	2M	37B
1400/05/17	19,000	18,450	19,110	18,876	(0.56)	671	1M	20B
1400/05/16	19,424	18,474	19,599	18,982	(2.28)	831	1M	23B
1400/05/13	19,980	18,960	19,980	19,424	1.47	918	1M	28B
1400/05/12	18,410	18,410	19,257	19,143	4.38	822	2M	40B
1400/05/11	18,777	17,654	18,777	18,340	1.91	928	2M	39B
1400/05/10	18,630	17,650	18,630	17,997	(2.56)	812	1M	27B
1400/05/09	19,001	18,251	19,001	18,470	(2.01)	798	1M	22B
1400/05/06	18,770	18,394	19,500	18,849	(1.88)	672	1M	20B
1400/05/05	19,480	18,511	20,170	19,210	(1.41)	269	438K	8B
1400/04/27	20,200	19,750	20,207	19,935	(1.47)	614	935K	19B
1400/04/26	20,310	19,851	20,900	20,232	(0.56)	652	1M	20B
1400/04/23	20,200	19,852	20,800	20,346	0.70	422	833K	17B
1400/04/22	19,805	19,805	20,600	20,204	2.01	400	790K	16B
1400/04/21	20,000	19,600	20,000	19,805	(0.96)	573	1M	21B
1400/04/20	19,900	19,700	20,200	19,996	0.57	478	827K	17B
1400/04/19	20,000	19,590	20,280	19,883	0.0	408	644K	13B
1400/04/16	20,290	19,580	20,290	19,883	(2.04)	542	986K	20B
1400/04/15	21,000	19,723	21,000	20,298	(1.4)	748	2M	32B
1400/04/14	20,780	20,452	20,930	20,586	0.56	668	1M	27B
1400/04/13	20,550	20,005	20,900	20,472	2.33	589	1M	26B
1400/04/12	19,100	19,100	20,066	20,005	4.68	914	3M	65B
1400/04/09	19,300	18,500	19,340	19,111	0.14	368	569K	11B
1400/04/08	19,499	18,900	19,499	19,084	0.0	406	889K	17B
1400/04/07	18,910	18,790	19,400	19,084	0.54	416	995K	19B
1400/04/06	18,890	18,796	19,550	18,981	(4.06)	759	1M	28B
1400/04/05	19,973	18,900	20,056	19,785	3.58	1,118	3M	60B
1400/04/02	18,720	18,690	19,940	19,101	0.42	610	1M	21B
1400/04/01	19,017	18,390	19,113	19,022	4.50	636	2M	43B
1400/03/31	18,380	18,100	18,400	18,203	0.35	460	2M	38B
1400/03/30	18,500	18,090	18,500	18,140	(1.12)	448	2M	35B
1400/03/29	18,117	18,100	18,790	18,345	1.26	495	1M	22B
1400/03/26	18,200	18,070	18,400	18,117	(1.56)	433	1M	24B
1400/03/25	18,371	18,041	19,100	18,405	0.20	611	1M	20B
1400/03/24	19,030	18,022	19,800	18,369	(3.17)	1,067	2M	45B
1400/03/23	18,400	18,280	19,030	18,970	4.67	826	3M	56B
1400/03/22	18,101	18,071	18,980	18,124	(4.72)	1,352	6M	107B
1400/03/19	19,006	19,006	19,950	19,022	(9.92)	468	2M	46B
1400/03/18	20,079	20,079	20,079	21,117	(0.09)	7	12K	246M
1400/03/17	20,161	20,161	20,161	21,135	(0.41)	11	58K	1B
1400/03/12	20,164	20,164	20,164	21,222	(0.01)	4	2K	39M
1400/03/11	20,164	20,164	20,164	21,225	0.0	1	250	5M
1400/03/10	20,164	20,164	20,164	21,225	0.0	1	271	5M
1400/03/09	20,173	20,173	20,173	21,225	(0.04)	7	6K	121M
1400/03/08	20,187	20,187	20,187	21,234	(0.07)	9	10K	196M
1400/03/05	20,188	20,188	20,188	21,249	0.0	2	595	12M
1400/03/04	20,188	20,188	20,188	21,250	0.0	1	271	5M
1400/03/01	20,189	20,189	20,189	21,250	0.0	2	749	15M
1400/02/29	20,189	20,189	20,189	21,251	0.0	1	250	5M
1400/02/28	20,191	20,191	20,191	21,251	(0.01)	2	1K	20M
1400/02/27	20,201	20,201	20,201	21,253	(0.05)	2	8K	154M
1400/02/26	20,201	20,201	20,201	21,264	0.0	1	255	5M
1400/02/25	20,204	20,204	20,204	21,264	(0.01)	4	2K	36M
1400/02/22	20,630	20,630	20,630	21,267	0.0	3	4K	83M
1400/02/21	20,684	20,684	20,684	21,268	(0.26)	7	202K	4B
1400/02/20	20,685	20,685	20,685	21,323	0.0	4	4K	81M
1400/02/19	20,685	20,685	20,685	21,324	0.0	1	495	10M
1400/02/18	20,685	20,685	20,685	21,324	0.0	1	49	1M
1400/02/15	20,690	20,690	20,690	21,324	(0.02)	10	20K	412M
1400/02/13	20,690	20,690	20,690	21,329	0.0	1	266	6M
1400/02/11	20,690	20,690	20,690	21,329	0.0	4	1K	29M
1400/02/08	20,691	20,691	20,691	21,329	0.0	3	2K	44M
1400/02/07	20,694	20,694	20,694	21,330	(0.02)	5	13K	279M
1400/02/06	20,694	20,694	20,694	21,334	0.0	3	1K	22M
1400/02/05	20,694	20,694	20,694	21,334	0.0	1	838	17M
1400/02/04	20,701	20,701	20,701	21,334	(0.03)	4	26K	538M
1400/02/01	20,703	20,703	20,703	21,341	(0.01)	5	7K	141M
1400/01/31	20,917	20,917	20,917	21,343	0.0	5	2K	40M
1400/01/30	20,918	20,918	20,918	21,343	0.0	3	8K	171M
1400/01/29	20,919	20,919	20,919	21,344	0.0	6	5K	106M
1400/01/28	20,919	20,919	20,919	21,345	0.0	2	1K	21M
1400/01/25	20,923	20,923	20,923	21,345	(0.02)	11	23K	490M
1400/01/24	21,158	21,158	21,159	21,349	(1.11)	251	1M	27B
1400/01/23	21,158	21,158	21,158	21,589	0.0	3	2K	52M
1400/01/22	21,159	21,159	21,159	21,589	0.0	3	3K	66M
1400/01/21	21,159	21,159	21,159	21,590	0.0	3	2K	39M
1400/01/18	21,159	21,159	21,159	21,590	0.0	1	253	5M
1400/01/17	21,160	21,160	21,160	21,590	0.0	9	7K	148M
1400/01/16	21,162	21,162	21,162	21,591	(0.01)	8	9K	197M
1400/01/15	21,162	21,162	21,162	21,593	0.0	6	2K	49M
1400/01/14	21,177	21,177	21,177	21,593	(0.07)	61	83K	2B
1400/01/11	21,403	21,401	22,200	21,609	(1.04)	543	1M	30B
1400/01/10	22,400	21,500	22,400	21,837	2.15	959	2M	40B
1400/01/08	21,166	20,700	21,989	21,377	3.03	1,356	3M	71B
1400/01/07	20,600	20,281	21,500	20,749	0.27	1,426	6M	119B
1399/12/27	20,648	20,648	21,500	20,694	(1.78)	751	2M	51B
1399/12/26	20,661	20,661	20,661	21,069	(0.06)	46	73K	2B
1399/12/25	20,671	20,671	20,671	21,082	(0.05)	15	59K	1B
1399/12/24	20,689	20,689	20,689	21,092	(0.09)	35	106K	2B
1399/12/23	20,690	20,690	20,690	21,111	0.0	16	8K	160M
1399/12/20	20,691	20,691	20,691	21,112	0.0	9	6K	125M
1399/12/19	20,709	20,709	20,709	21,113	(0.09)	26	99K	2B
1399/12/18	20,719	20,719	20,719	21,131	(0.05)	31	58K	1B
1399/12/17	20,723	20,723	20,723	21,141	(0.02)	6	21K	443M
1399/12/16	20,726	20,726	20,726	21,145	(0.01)	16	19K	386M
1399/12/13	20,728	20,728	20,728	21,148	(0.01)	10	14K	291M
1399/12/12	20,736	20,736	20,736	21,151	(0.04)	30	44K	910M
1399/12/11	20,742	20,742	20,742	21,159	(0.03)	35	34K	698M
1399/12/10	20,743	20,743	20,743	21,165	0.0	6	3K	65M
1399/12/09	20,747	20,747	20,747	21,166	(0.02)	17	20K	417M
1399/12/06	21,100	20,805	21,110	21,170	(0.28)	228	358K	7B
1399/12/05	21,109	21,109	21,880	21,229	(1.44)	588	2M	37B
1399/12/04	21,138	21,138	21,138	21,539	(0.14)	59	160K	3B
1399/12/03	21,900	21,150	21,900	21,569	(0.06)	211	535K	12B
1399/12/02	21,750	21,251	22,290	21,581	(0.48)	490	1M	25B
1399/11/29	21,680	21,542	21,961	21,684	(1.35)	611	2M	36B
1399/11/28	22,101	21,676	22,270	21,981	(0.62)	247	756K	16B
1399/11/27	22,113	21,671	23,000	22,118	0.02	941	3M	67B
1399/11/26	22,501	21,798	22,501	22,113	(0.58)	330	1M	23B
1399/11/25	22,950	21,870	22,950	22,242	1.72	1,083	3M	66B
1399/11/21	21,390	21,220	22,600	21,866	(1.56)	1,234	3M	72B
1399/11/20	23,670	21,985	23,670	22,212	(4.02)	1,161	4M	78B
1399/11/19	22,365	22,365	23,483	23,142	3.47	2,811	3M	67B
1399/11/18	23,344	22,058	23,970	22,365	(3.67)	1,664	4M	97B
1399/11/15	23,357	22,272	23,359	23,218	4.36	10,258	5M	117B
1399/11/14	21,989	20,844	23,038	22,247	1.39	9,359	11M	235B
1399/11/13	20,050	20,050	21,989	21,941	4.77	2,574	19M	420B
1399/11/12	22,680	20,594	22,680	20,942	(3.39)	702	2M	52B
1399/11/11	20,000	20,000	22,067	21,677	3.14	1,291	4M	89B
1399/11/08	20,980	20,980	20,980	21,017	(4.83)	276	2M	42B
1399/11/07	22,800	21,740	23,500	22,084	(3.5)	781	3M	59B
1399/11/06	22,853	22,853	23,370	22,884	(4.87)	1,284	4M	97B
1399/11/05	25,500	23,683	25,890	24,055	(3.51)	1,062	3M	73B
1399/11/04	25,460	24,300	25,460	24,929	2.70	1,445	2M	61B
1399/11/01	23,465	23,465	25,360	24,274	(1.72)	2,504	7M	164B
1399/10/30	23,687	23,687	23,687	24,700	(0.93)	145	361K	9B
1399/10/29	23,719	23,719	23,719	24,933	(0.14)	59	52K	1B
1399/10/27	24,800	24,602	25,811	24,967	(3.59)	444	1M	36B
1399/10/24	27,000	25,811	27,150	25,896	(4.69)	1,102	3M	79B
1399/10/23	28,453	26,841	28,460	27,169	(3.84)	1,726	4M	100B
1399/10/22	27,490	27,000	28,453	28,253	4.26	2,283	5M	148B
1399/10/21	26,600	26,500	28,000	27,099	(0.35)	1,726	3M	90B
1399/10/20	27,420	27,149	27,960	27,194	(4.84)	1,051	3M	74B
1399/10/17	28,901	28,454	30,425	28,577	(4.59)	1,000	3M	89B
1399/10/16	29,000	28,100	30,047	29,951	4.66	1,973	9M	266B
1399/10/15	28,200	28,000	29,500	28,617	0.54	1,224	2M	70B
1399/10/14	27,100	27,100	29,500	28,462	1.01	1,242	2M	64B
1399/10/13	29,840	27,800	29,840	28,177	(3.7)	1,192	3M	72B
1399/10/10	27,180	27,180	29,632	29,259	3.68	3,019	7M	219B
1399/10/09	30,140	27,975	30,140	28,221	(4.16)	1,769	5M	148B
1399/10/08	29,000	28,401	30,979	29,447	(1.46)	1,664	4M	110B
1399/10/07	29,880	29,016	31,374	29,884	(2.16)	1,882	4M	110B
1399/10/06	30,200	30,000	31,800	30,543	(3.23)	2,304	5M	139B
1399/10/03	32,460	30,864	32,460	31,562	0.22	1,950	4M	112B
1399/10/02	31,500	30,700	31,547	31,494	4.82	2,488	7M	214B
1399/10/01	28,330	28,330	30,185	30,045	4.51	696	4M	106B
1399/09/30	30,740	28,640	30,880	28,748	(4.64)	2,307	8M	218B
1399/09/29	29,605	28,910	31,000	30,147	1.83	1,271	2M	70B
1399/09/26	29,523	29,523	30,499	29,605	(4.73)	1,866	5M	152B
1399/09/25	30,235	30,234	31,000	31,076	(2.35)	202	738K	22B
1399/09/24	29,830	29,830	32,305	31,825	3.44	4,159	10M	326B
1399/09/23	31,990	30,000	31,990	30,767	(1.42)	2,402	4M	118B
1399/09/22	31,930	30,566	32,600	31,211	(2.99)	6,039	12M	388B
1399/09/19	31,700	31,250	33,150	32,174	(1.71)	2,894	5M	173B
1399/09/18	31,900	31,730	34,000	32,735	0.60	2,341	5M	158B
1399/09/17	33,300	31,782	34,126	32,539	(2.74)	2,421	5M	161B
1399/09/16	33,800	32,280	33,891	33,454	3.64	2,732	8M	273B
1399/09/15	30,765	30,100	32,584	32,278	4.01	1,850	7M	218B
1399/09/12	31,300	30,080	32,128	31,033	(0.81)	3,325	8M	240B
1399/09/11	31,350	29,928	31,384	31,286	4.67	2,192	11M	345B
1399/09/10	29,928	29,928	29,928	29,890	4.87	234	2M	55B
1399/09/09	29,016	29,016	29,016	28,503	3.14	307	1M	34B
1399/09/08	26,400	26,400	28,040	27,635	3.48	344	1M	38B
1399/09/05	26,395	25,301	27,140	26,705	0.44	1,903	5M	129B
1399/09/04	26,500	25,632	28,280	26,589	(1.45)	2,496	7M	181B
1399/09/03	25,810	25,810	27,500	26,981	0.61	2,189	5M	145B
1399/09/02	26,809	26,809	27,819	26,818	(4.97)	739	3M	80B
1399/09/01	30,039	27,855	30,039	28,220	(3.75)	1,153	3M	96B
1399/08/28	29,920	28,777	29,920	29,321	2.15	1,009	2M	71B
1399/08/27	29,350	28,160	29,350	28,705	2.16	922	2M	50B
1399/08/26	27,800	27,551	28,980	28,097	(3.1)	1,654	4M	106B
1399/08/25	29,400	28,781	30,200	28,996	(4.29)	1,094	2M	69B
1399/08/24	31,200	29,200	31,480	30,295	(1.0)	2,487	6M	174B
1399/08/21	30,700	29,500	30,782	30,601	4.38	1,275	5M	167B
1399/08/20	28,750	27,520	30,088	29,317	2.23	1,395	4M	125B
1399/08/19	29,080	27,300	29,080	28,677	3.54	1,213	6M	161B
1399/08/18	26,830	26,808	27,485	27,696	(1.85)	164	644K	17B
1399/08/17	27,900	27,485	29,600	28,218	(2.46)	536	1M	38B
1399/08/14	28,002	27,700	29,760	28,931	1.66	565	1M	38B
1399/08/12	28,268	28,267	29,600	28,459	(4.35)	636	2M	50B
1399/08/11	30,500	29,660	31,000	29,754	(4.7)	617	2M	62B
1399/08/10	31,499	29,820	32,020	31,221	2.36	845	3M	80B
1399/08/07	29,496	29,492	32,238	30,501	(1.75)	1,457	5M	153B
1399/08/06	30,690	30,689	32,839	31,044	(3.9)	377	1M	37B
1399/08/05	32,274	32,274	33,990	32,304	(4.91)	422	2M	63B
1399/08/03	36,000	33,530	36,150	33,972	(3.75)	997	4M	125B
1399/07/30	35,000	34,055	35,523	35,294	4.32	1,582	5M	175B
1399/07/29	34,549	32,822	35,500	33,832	(2.08)	2,231	7M	220B
1399/07/28	34,740	33,210	34,740	34,549	4.42	3,360	15M	532B
1399/07/27	33,515	31,120	33,658	33,086	3.21	1,890	5M	171B
1399/07/23	29,550	29,550	32,560	32,056	3.37	713	2M	65B
1399/07/22	32,850	30,519	32,850	31,010	(3.47)	965	3M	83B
1399/07/21	30,403	30,403	33,400	32,125	0.38	1,529	5M	153B
1399/07/20	31,510	31,458	33,370	32,003	(3.35)	2,643	10M	305B
1399/07/19	33,500	31,700	34,580	33,113	(0.31)	2,975	7M	226B
1399/07/16	33,346	32,000	33,346	33,216	4.59	3,255	17M	561B
1399/07/15	33,231	33,231	33,231	31,759	0.35	42	125K	4B
1399/07/14	31,791	31,791	31,791	31,649	4.53	179	2M	51B
1399/07/13	30,843	30,843	30,843	30,278	3.07	199	1M	34B
1399/07/12	29,375	29,375	29,375	29,375	5.00	169	2M	60B
1399/07/09	27,977	27,640	27,977	27,977	5.00	558	2M	58B
1399/07/08	24,850	24,753	27,357	26,645	2.26	1,701	5M	129B
1399/07/07	25,830	25,709	27,750	26,055	(3.72)	787	2M	54B
1399/07/06	27,442	25,030	27,442	27,062	3.54	1,329	4M	99B
1399/07/05	25,350	24,093	26,617	26,136	3.10	952	3M	69B
1399/07/02	25,126	25,126	27,000	25,350	(4.15)	1,369	3M	83B
1399/07/01	25,441	25,441	25,441	26,448	(1.24)	46	432K	11B
1399/06/31	25,776	25,776	25,776	26,780	(1.3)	46	452K	12B
1399/06/30	26,190	26,190	26,900	27,132	(1.58)	292	560K	15B
1399/06/29	28,983	27,237	28,983	27,568	(3.84)	537	2M	42B
1399/06/26	29,000	27,220	29,127	28,670	3.35	1,181	4M	115B
1399/06/25	26,700	26,700	27,968	27,740	4.14	807	3M	85B
1399/06/24	26,242	26,242	28,170	26,637	(3.57)	1,342	6M	147B
1399/06/23	26,646	26,646	26,646	27,623	(1.52)	132	518K	14B
1399/06/22	28,200	27,818	30,160	28,048	(4.21)	1,006	4M	106B
1399/06/19	28,356	28,356	28,356	29,282	(1.9)	109	596K	17B
1399/06/18	28,742	28,742	28,742	29,848	(1.34)	33	423K	12B
1399/06/17	28,798	28,798	28,798	30,254	(0.19)	35	61K	2B
1399/06/15	30,226	30,226	31,893	30,313	(4.72)	738	3M	82B
1399/06/12	30,699	30,699	30,699	31,816	(1.54)	60	451K	14B
1399/06/11	31,657	31,657	33,300	32,314	(3.03)	381	1M	34B
1399/06/10	35,897	32,479	35,897	33,323	(2.53)	1,504	5M	166B
1399/06/05	34,200	33,400	34,239	34,188	4.84	793	2M	74B
1399/06/04	31,406	31,406	34,500	32,609	(1.36)	1,783	6M	197B
1399/06/03	32,975	32,975	32,980	33,058	(4.76)	276	1M	42B
1399/06/02	34,400	34,400	34,500	34,710	(4.14)	377	1M	38B
1399/06/01	37,650	35,775	39,000	36,210	(3.84)	951	5M	198B
1399/05/29	37,700	37,609	37,799	37,657	(4.88)	415	2M	69B
1399/05/28	39,850	39,238	42,490	39,588	(4.15)	3,272	9M	340B
1399/05/27	41,303	41,303	41,303	41,303	(5.0)	148	3M	115B
1399/05/26	42,232	42,232	42,232	43,476	(2.2)	67	478K	20B
1399/05/25	43,774	43,774	43,774	44,454	(3.52)	105	765K	33B
1399/05/22	45,886	45,886	45,886	46,077	(4.6)	297	990K	45B
1399/05/19	48,680	47,000	48,801	48,301	3.83	327	2M	73B
1399/05/15	46,900	44,000	46,927	46,520	4.09	4,871	13M	627B
1399/05/14	44,693	44,693	44,693	44,693	5.00	1,327	5M	244B
1399/05/13	42,950	41,000	42,950	42,565	4.06	1,989	7M	291B
1399/05/12	40,940	39,900	40,941	40,905	4.91	3,458	15M	622B
1399/05/11	38,992	38,992	38,992	38,992	5.00	491	2M	64B
1399/05/08	36,699	36,150	37,271	37,136	4.62	1,687	4M	151B
1399/05/07	35,632	34,100	37,190	35,497	(0.13)	4,677	10M	365B
1399/05/06	35,250	34,030	35,632	35,542	4.73	2,951	11M	401B
1399/05/05	33,500	33,000	34,023	33,936	4.73	1,973	7M	230B
1399/05/04	30,900	30,500	32,730	32,403	3.95	2,741	10M	322B
1399/05/01	31,500	29,925	32,000	31,172	(1.1)	309	662K	20B
1399/04/29	33,800	31,462	33,800	31,920	(3.61)	4,952	10M	317B
1399/04/28	31,010	31,010	33,500	33,117	3.54	2,878	5M	170B
1399/04/25	32,800	31,574	33,475	31,984	(3.76)	2,568	5M	173B
1399/04/24	34,150	31,000	34,155	33,235	2.15	3,484	6M	208B
1399/04/23	32,700	30,700	32,928	32,535	3.75	3,263	7M	242B
1399/04/22	31,000	31,000	31,389	31,360	4.90	2,006	5M	164B
1399/04/21	29,477	29,477	32,444	29,895	(3.65)	3,259	8M	244B
1399/04/18	31,545	30,627	32,100	31,028	(3.75)	2,175	4M	127B
1399/04/17	32,530	31,930	33,180	32,238	(4.08)	3,780	7M	212B
1399/04/16	33,785	31,535	33,787	33,610	4.45	3,142	8M	281B
1399/04/15	31,600	30,793	33,600	32,179	(0.72)	4,045	8M	264B
1399/04/14	34,170	31,961	34,170	32,413	(3.66)	3,693	8M	267B
1399/04/11	35,130	32,000	35,130	33,643	0.51	3,853	9M	300B
1399/04/10	32,500	32,300	33,692	33,473	4.32	2,278	4M	143B
1399/04/09	32,206	32,022	32,983	32,088	(4.8)	2,896	6M	204B
1399/04/08	35,500	33,530	35,631	33,707	(4.5)	3,185	10M	323B
1399/04/07	34,990	34,466	36,700	35,294	0.05	3,105	8M	279B
1399/04/04	34,892	34,892	36,728	35,276	(3.95)	2,766	7M	237B
1399/04/03	37,270	35,343	38,500	36,728	(1.28)	5,289	12M	427B
1399/04/02	37,000	35,800	37,447	37,203	4.32	3,976	8M	308B
1399/04/01	35,721	34,120	35,721	35,664	4.83	2,160	6M	214B
1399/03/31	34,022	33,800	34,022	34,020	4.99	1,509	4M	120B
1399/03/27	32,400	31,000	34,100	32,402	(0.3)	4,055	9M	288B
1399/03/26	32,500	31,800	33,500	32,499	1.70	3,106	6M	193B
1399/03/25	33,000	31,564	33,000	31,955	(3.82)	3,864	9M	273B
1399/03/24	33,437	32,005	33,437	33,225	4.33	4,190	9M	315B
1399/03/21	31,080	30,300	32,499	31,845	2.89	3,867	11M	346B
1399/03/20	31,699	29,999	32,482	30,952	(0.89)	1,880	5M	154B
1399/03/19	30,800	29,102	31,984	31,230	2.52	3,079	8M	261B
1399/03/18	29,780	29,000	30,734	30,461	4.07	2,759	9M	282B
1399/03/17	29,999	28,110	29,999	29,271	1.06	3,179	7M	213B
1399/03/13	28,890	28,220	29,091	28,965	4.54	2,300	8M	232B
1399/03/12	27,300	26,512	27,837	27,706	4.50	1,055	4M	120B
1399/03/11	27,799	26,319	27,799	26,512	(4.3)	1,289	6M	153B
1399/03/10	27,247	27,000	27,775	27,704	4.73	2,092	8M	227B
1399/03/07	26,208	26,208	27,580	26,453	(4.11)	2,888	9M	249B
1399/03/06	27,587	27,587	27,587	27,587	(5.0)	168	2M	55B
1399/03/03	28,521	28,521	28,521	29,038	(3.28)	294	1M	31B
1399/02/31	30,022	30,022	30,022	30,022	(5.0)	381	2M	55B
1399/02/30	32,999	31,091	33,000	31,602	(3.44)	2,180	6M	202B
1399/02/29	31,999	31,310	32,834	32,727	4.66	2,023	9M	284B
1399/02/28	30,921	30,921	32,540	31,271	(3.92)	4,089	21M	656B
1399/02/27	33,500	32,179	33,500	32,548	(3.91)	1,229	4M	134B
1399/02/24	33,018	31,368	34,668	33,872	7.71	4,809	33M	1T
1399/02/21	31,446	31,446	31,446	31,446	5.00	78	2M	67B
1399/02/20	29,949	29,949	29,949	29,949	5.00	272	3M	82B
1399/02/17	28,590	27,510	28,598	28,523	4.72	2,035	15M	417B
1399/02/16	27,306	24,800	27,306	27,237	4.73	3,357	29M	777B
1399/02/15	26,086	24,844	26,086	26,006	4.68	1,775	12M	317B
1399/02/14	24,844	24,844	24,844	24,844	5.00	417	3M	74B
1399/02/13	23,706	23,017	23,706	23,661	4.80	928	3M	77B
1399/02/10	22,582	22,100	22,582	22,578	4.98	1,153	6M	128B
1399/02/09	20,500	20,500	21,899	21,507	3.12	2,317	7M	145B
1399/02/08	21,490	20,615	21,490	20,857	(3.88)	3,378	7M	156B
1399/02/07	22,700	20,996	22,700	21,699	(1.82)	3,829	10M	227B
1399/02/06	22,079	21,516	22,162	22,101	4.71	3,261	10M	230B
1399/02/03	21,113	20,800	21,113	21,107	4.97	1,013	4M	82B
1399/02/02	19,400	19,113	20,646	20,108	2.26	2,631	11M	227B
1399/02/01	19,949	19,200	20,580	19,663	(2.03)	2,810	7M	144B
1399/01/31	21,400	19,454	21,400	20,070	(1.99)	3,307	7M	133B
1399/01/30	20,261	19,455	20,678	20,477	3.98	3,328	9M	179B
1399/01/27	19,756	19,310	20,150	19,694	1.60	2,274	6M	112B
1399/01/26	19,145	19,145	20,000	19,384	(3.81)	2,307	5M	103B
1399/01/25	20,574	19,730	20,574	20,152	2.84	2,550	7M	147B
1399/01/24	19,841	19,841	19,841	19,595	3.69	575	2M	40B
1399/01/23	19,262	18,300	19,262	18,897	3.01	3,225	13M	245B
1399/01/20	18,200	17,880	18,401	18,345	4.68	1,807	8M	153B
1399/01/19	17,198	16,950	17,669	17,525	4.14	1,047	4M	76B
1399/01/18	17,000	16,502	17,400	16,828	(2.88)	1,944	4M	73B
1399/01/17	17,850	17,000	17,900	17,327	(2.37)	2,160	4M	73B
1399/01/16	17,500	17,106	18,200	17,747	1.04	2,393	6M	108B
1399/01/11	17,900	17,311	17,991	17,564	(3.61)	1,625	3M	46B
1399/01/10	18,579	17,600	18,579	18,222	2.98	1,906	4M	68B
1399/01/09	18,000	17,602	18,029	17,695	3.05	573	2M	33B
1399/01/06	17,550	17,061	17,567	17,171	2.63	441	2M	29B
1399/01/05	16,690	16,501	16,933	16,731	3.75	1,017	3M	46B
1398/12/28	15,570	15,570	16,499	16,127	1.40	1,287	2M	37B
1398/12/27	16,500	15,765	16,625	15,904	(4.16)	1,350	4M	60B
1398/12/26	17,032	16,120	17,300	16,594	(0.41)	905	2M	26B
1398/12/25	16,170	16,170	16,552	16,663	(2.1)	651	1M	21B
1398/12/24	16,936	16,443	16,936	17,021	(1.66)	431	1M	18B
1398/12/21	17,300	16,900	17,680	17,308	2.71	1,535	2M	42B
1398/12/20	16,240	16,240	17,500	16,851	(0.09)	1,667	3M	55B
1398/12/19	18,100	16,728	18,100	16,867	(4.21)	2,006	4M	70B
1398/12/17	17,799	16,700	17,917	17,608	3.19	2,177	4M	79B
1398/12/14	16,950	16,303	17,508	17,064	2.33	3,687	10M	165B
1398/12/13	16,500	16,300	16,950	16,675	(0.04)	3,321	6M	107B
1398/12/12	17,320	16,120	17,320	16,681	0.49	3,591	7M	115B
1398/12/11	16,613	16,129	16,613	16,599	4.91	695	2M	39B
1398/12/10	15,610	14,951	16,120	15,822	3.05	3,072	7M	116B
1398/12/07	15,300	14,900	15,654	15,353	2.98	3,974	12M	190B
1398/12/06	14,750	14,490	15,072	14,909	3.86	2,222	6M	88B
1398/12/05	14,888	14,090	14,888	14,355	(1.37)	2,213	7M	98B
1398/12/04	14,100	14,100	14,671	14,555	4.17	1,648	6M	91B
1398/12/03	13,480	13,480	14,400	13,973	(1.52)	1,482	3M	47B
1398/11/30	13,800	13,800	14,500	14,189	2.15	1,361	2M	35B
1398/11/29	14,085	13,680	14,199	13,890	(3.5)	1,494	3M	43B
1398/11/28	14,380	14,095	14,900	14,394	(1.49)	1,493	4M	53B
1398/11/27	15,095	14,450	15,095	14,611	(3.72)	2,000	4M	61B
1398/11/26	15,993	14,708	16,000	15,175	(1.96)	1,831	5M	81B
1398/11/23	15,101	15,101	15,511	15,479	4.78	1,376	4M	58B
1398/11/21	14,510	14,211	15,051	14,773	2.75	1,997	5M	78B
1398/11/20	14,500	14,200	14,698	14,377	(0.89)	1,314	3M	41B
1398/11/19	14,101	14,101	14,750	14,506	2.05	1,452	3M	51B
1398/11/16	14,590	13,911	14,590	14,214	(1.2)	1,683	5M	67B
1398/11/15	14,521	14,172	14,850	14,387	(2.64)	1,367	3M	43B
1398/11/14	15,050	14,600	15,200	14,777	(0.94)	2,197	5M	74B
1398/11/13	14,910	14,290	15,297	14,917	0.21	1,570	4M	52B
1398/11/12	15,297	14,600	15,297	14,885	1.10	1,665	3M	50B
1398/11/08	14,320	14,272	14,985	14,723	3.16	1,868	5M	72B
1398/11/07	14,520	14,150	14,520	14,272	(2.73)	1,016	2M	32B
1398/11/06	14,600	14,301	15,000	14,673	1.75	1,562	4M	59B
1398/11/05	14,458	14,001	14,700	14,420	0.70	1,532	4M	54B
1398/11/02	14,139	14,103	14,555	14,320	(0.25)	1,144	3M	45B
1398/11/01	14,250	14,025	14,800	14,356	1.01	1,274	2M	31B
1398/10/30	14,409	14,014	14,409	14,212	(1.02)	1,341	3M	37B
1398/10/29	13,950	13,950	14,788	14,358	(0.7)	1,317	4M	52B
1398/10/28	14,999	14,180	14,999	14,459	0.17	1,903	4M	62B
1398/10/25	14,239	13,810	14,852	14,435	0.33	1,355	3M	46B
1398/10/24	14,750	14,065	14,950	14,388	(2.82)	1,293	4M	51B
1398/10/23	14,600	14,241	14,952	14,805	3.97	1,466	5M	77B
1398/10/22	14,240	14,240	14,240	14,240	5.00	498	3M	42B
1398/10/21	13,562	13,562	13,562	13,562	1.99	56	589K	8B
1398/10/18	13,293	13,293	13,450	13,297	(1.97)	1,012	7M	92B
1398/10/17	13,900	13,181	14,280	13,564	(2.23)	833	3M	40B
1398/10/15	13,500	12,826	14,175	13,874	(6.85)	1,930	6M	87B
1398/10/14	14,894	14,894	14,894	14,894	(4.99)	163	1M	17B
1398/10/11	15,690	15,450	15,690	15,677	4.91	2,979	15M	235B
1398/10/10	14,950	14,250	14,950	14,943	4.94	2,602	25M	369B
1398/10/09	14,000	13,938	14,686	14,239	1.80	2,264	11M	158B
1398/10/08	14,266	13,802	14,350	13,987	(1.01)	1,470	4M	55B
1398/10/07	13,890	13,890	14,230	14,129	2.41	1,597	4M	57B
1398/10/04	13,689	13,585	14,050	13,797	1.85	995	2M	30B
1398/10/03	13,587	13,300	13,880	13,547	(0.46)	732	1M	17B
1398/10/02	14,089	13,156	14,089	13,609	(1.73)	1,416	3M	41B
1398/10/01	13,498	13,381	14,099	13,848	2.40	1,498	3M	37B
1398/09/30	13,625	13,379	13,810	13,523	(0.2)	1,449	3M	38B
1398/09/27	13,140	13,100	13,590	13,550	4.69	1,531	4M	54B
1398/09/26	13,000	12,890	13,002	12,943	(0.38)	1,290	3M	33B
1398/09/25	13,330	12,900	13,330	12,993	(1.38)	1,312	3M	36B
1398/09/24	13,500	12,980	13,500	13,175	(1.52)	1,713	3M	40B
1398/09/23	13,654	13,285	13,790	13,378	(1.1)	966	2M	23B
1398/09/20	13,740	13,400	13,740	13,527	(2.07)	594	967K	13B
1398/09/19	13,548	13,361	14,124	13,813	2.66	1,366	3M	40B
1398/09/18	13,750	13,084	13,750	13,455	1.33	427	703K	9B
1398/09/17	13,208	13,086	13,430	13,279	0.64	398	659K	9B
1398/09/16	13,392	13,057	13,478	13,194	(0.5)	811	2M	21B
1398/09/13	13,470	13,195	13,470	13,260	0.23	757	2M	26B
1398/09/12	13,440	12,991	13,440	13,229	0.81	664	2M	24B
1398/09/11	13,477	12,904	13,477	13,123	(1.01)	895	2M	24B
1398/09/10	13,380	13,115	13,640	13,257	(3.4)	1,548	3M	37B
1398/09/09	13,822	13,300	14,002	13,724	0.22	804	3M	42B
1398/09/06	13,721	13,500	13,896	13,694	(0.9)	669	1M	16B
1398/09/05	14,300	13,680	14,300	13,819	(4.02)	996	2M	23B
1398/09/04	15,001	14,251	15,001	14,398	1.14	1,012	3M	39B
1398/09/03	13,500	13,370	14,313	14,236	4.43	768	6M	85B
1398/09/02	14,100	13,201	14,100	13,632	0.53	826	2M	27B
1398/08/29	13,110	13,110	13,589	13,560	4.78	293	2M	21B
1398/08/28	12,617	12,550	12,967	12,942	4.79	532	3M	32B
1398/08/27	11,610	11,610	12,698	12,350	1.16	481	1M	17B
1398/08/26	12,301	12,126	12,440	12,208	(4.36)	462	1M	18B
1398/08/25	13,339	12,500	13,339	12,764	(1.02)	782	2M	31B
1398/08/22	12,650	12,435	13,028	12,896	3.93	1,018	2M	27B
1398/08/21	12,340	12,120	12,492	12,408	4.29	887	3M	41B
1398/08/20	11,900	11,700	11,920	11,898	4.80	421	2M	25B
1398/08/19	11,310	10,700	11,760	11,353	1.37	2,034	8M	89B
1398/08/18	11,200	11,200	11,200	11,200	19.33	82	593K	7B
1398/07/30	12,306	12,220	12,584	12,514	4.41	688	2M	22B
1398/07/29	11,895	11,892	12,245	11,985	(4.25)	651	2M	20B
1398/07/28	12,825	12,315	13,197	12,517	(3.44)	433	1M	19B
1398/07/24	12,947	12,947	13,499	12,963	(4.88)	670	3M	33B
1398/07/23	14,250	13,469	14,250	13,628	(3.87)	327	974K	13B
1398/07/22	14,450	13,970	14,705	14,177	(3.59)	464	961K	14B
1398/07/21	14,980	14,410	15,070	14,705	(0.88)	394	725K	11B
1398/07/20	14,779	14,501	14,968	14,836	4.07	532	1M	16B
1398/07/17	14,200	14,011	14,710	14,256	(3.34)	527	798K	11B
1398/07/16	15,301	14,531	15,400	14,748	(3.58)	742	2M	24B
1398/07/15	15,000	14,902	15,464	15,295	1.72	1,007	2M	29B
1398/07/14	15,211	14,825	15,499	15,037	(2.13)	441	861K	13B
1398/07/13	15,658	15,101	15,658	15,365	0.55	857	2M	30B
1398/07/10	15,110	14,999	15,540	15,281	0.12	700	2M	24B
1398/07/09	15,440	14,900	15,500	15,262	0.36	1,021	2M	32B
1398/07/08	15,150	14,850	15,492	15,207	0.13	1,626	3M	42B
1398/07/07	15,720	14,870	15,720	15,187	(2.28)	957	2M	30B
1398/07/06	15,600	15,301	15,740	15,541	1.69	830	2M	26B
1398/07/03	14,601	14,601	15,459	15,282	2.58	817	1M	18B
1398/07/02	15,301	14,650	15,301	14,897	(1.57)	830	2M	28B
1398/07/01	14,750	14,750	15,350	15,135	2.93	833	2M	25B
1398/06/31	14,538	14,538	14,892	14,704	(1.03)	1,012	1M	22B
1398/06/30	14,770	14,600	15,000	14,857	(1.57)	710	1M	19B
1398/06/27	15,400	14,825	15,598	15,094	(3.26)	803	3M	40B
1398/06/26	15,918	15,303	15,988	15,603	(1.84)	652	2M	28B
1398/06/25	15,750	15,501	16,249	15,896	2.71	849	2M	33B
1398/06/24	15,800	15,300	15,800	15,477	(0.08)	850	2M	33B
1398/06/23	15,512	15,080	15,838	15,489	0.41	1,373	3M	41B
1398/06/20	15,599	14,980	15,599	15,426	(0.87)	1,066	2M	35B
1398/06/17	15,787	15,400	15,799	15,562	3.03	968	2M	29B
1398/06/16	14,888	14,604	15,334	15,104	3.42	1,749	5M	74B
1398/06/13	14,350	14,300	14,749	14,604	2.31	658	2M	24B
1398/06/12	14,470	14,060	14,476	14,274	1.44	550	927K	13B
1398/06/11	14,792	13,843	15,000	14,072	(3.42)	948	3M	38B
1398/06/10	15,000	14,220	15,000	14,571	(1.25)	791	2M	28B
1398/06/09	14,981	14,350	15,270	14,755	(0.56)	812	2M	28B
1398/06/06	15,070	14,465	15,070	14,838	(2.01)	629	2M	23B
1398/06/05	15,494	14,800	15,500	15,142	(1.55)	1,165	3M	49B
1398/06/04	14,850	14,850	15,494	15,381	4.23	990	3M	41B
1398/06/03	14,800	14,390	15,000	14,757	0.60	1,419	7M	103B
1398/06/02	14,950	14,351	15,037	14,669	0.41	1,114	4M	59B
1398/05/30	14,086	14,086	14,767	14,609	3.88	740	2M	31B
1398/05/28	14,265	13,999	14,270	14,064	0.13	639	2M	29B
1398/05/27	14,190	13,977	14,190	14,046	(0.14)	674	1M	21B
1398/05/26	14,412	13,979	14,470	14,065	(2.88)	1,128	5M	68B
1398/05/23	14,513	14,080	14,800	14,482	1.78	1,251	4M	53B
1398/05/22	14,200	13,900	14,261	14,229	4.76	1,197	5M	78B
1398/05/20	13,300	13,020	13,764	13,582	3.61	823	5M	66B
1398/05/19	13,000	12,910	13,245	13,109	0.92	839	2M	23B
1398/05/16	13,440	12,860	13,450	12,989	(0.77)	1,612	4M	55B
1398/05/15	13,600	12,950	13,600	13,090	(1.58)	1,032	3M	33B
1398/05/14	13,380	13,086	13,500	13,300	0.71	896	2M	25B
1398/05/13	13,300	13,001	13,400	13,206	1.43	835	2M	25B
1398/05/12	13,700	12,801	13,700	13,020	(2.36)	1,617	4M	46B
1398/05/09	13,200	12,986	13,377	13,335	4.67	1,533	4M	60B
1398/05/08	12,400	12,306	12,848	12,740	4.11	1,649	5M	66B
1398/05/07	12,491	11,867	12,690	12,237	(2.03)	978	3M	38B
1398/05/06	12,403	12,300	12,700	12,491	0.58	670	2M	22B
1398/05/05	12,800	11,995	12,899	12,419	(1.48)	963	2M	30B
1398/05/02	12,700	12,150	12,950	12,605	(0.83)	1,179	3M	32B
1398/05/01	12,900	12,307	12,900	12,711	3.37	1,840	6M	79B
1398/04/31	12,060	11,900	12,334	12,297	4.68	1,228	12M	144B
1398/04/30	11,600	11,500	11,754	11,747	4.93	611	3M	37B
1398/04/29	10,714	10,713	11,331	11,195	3.73	1,130	4M	39B
1398/04/26	10,300	10,280	11,232	10,792	0.79	1,133	3M	33B
1398/04/25	11,199	10,665	11,199	10,707	(4.62)	477	2M	21B
1398/04/24	11,282	10,960	11,489	11,226	2.60	1,330	5M	53B
1398/04/23	10,720	10,613	11,031	10,942	4.15	626	2M	26B
1398/04/22	10,800	10,360	10,899	10,506	(2.94)	880	2M	23B
1398/04/19	10,909	10,663	11,290	10,824	(1.54)	703	2M	23B
1398/04/18	11,599	10,550	11,599	10,993	(1.01)	512	2M	18B
1398/04/12	11,710	11,181	11,850	11,405	(0.59)	1,443	5M	59B
1398/04/11	11,219	11,119	11,494	11,473	4.80	1,164	4M	51B
1398/04/10	10,800	10,692	11,150	10,947	2.45	922	3M	32B
1398/04/09	10,800	10,461	10,976	10,685	0.80	679	2M	22B
1398/04/05	10,540	10,460	10,777	10,600	0.53	583	2M	19B
1398/04/04	10,850	10,450	10,939	10,544	(4.14)	1,065	3M	34B
1398/04/03	11,057	10,759	11,220	10,999	2.88	460	1M	12B
1398/04/02	10,300	10,300	10,771	10,691	4.21	486	2M	19B
1398/04/01	10,300	10,197	10,500	10,259	(4.42)	566	2M	21B
1398/03/29	11,289	10,596	11,289	10,733	(3.77)	838	3M	27B
1398/03/28	11,000	10,500	11,353	11,153	3.14	1,059	3M	35B
1398/03/27	10,251	10,212	11,195	10,813	1.16	1,116	3M	34B
1398/03/26	10,751	10,534	11,000	10,689	(3.6)	1,464	5M	56B
1398/03/25	11,000	10,467	11,465	11,088	0.64	1,496	5M	56B
1398/03/22	11,017	11,017	11,017	11,017	4.99	417	4M	48B
1398/03/21	10,210	10,210	10,549	10,493	4.44	1,153	7M	71B
1398/03/20	10,054	9,850	10,054	10,047	4.92	733	6M	61B
1398/03/19	9,579	9,502	9,581	9,576	4.94	601	3M	25B
1398/03/18	8,998	8,888	9,216	9,125	3.95	1,419	5M	44B
1398/03/13	8,778	8,769	8,778	8,778	5.00	522	4M	35B
1398/03/12	8,200	8,151	8,405	8,360	4.43	457	3M	21B
1398/03/11	8,032	7,877	8,106	8,005	(1.36)	680	2M	13B
1398/03/08	8,121	7,980	8,239	8,115	0.47	546	1M	12B
1398/03/07	7,960	7,960	8,199	8,077	3.37	678	2M	16B
1398/03/05	7,750	7,750	7,900	7,814	(1.23)	598	2M	12B
1398/03/04	8,000	7,860	8,109	7,911	(1.3)	378	796K	6B
1398/03/01	7,893	7,890	8,115	8,015	0.19	579	1M	11B
1398/02/31	8,000	8,000	8,000	8,000	(0.98)	25	39K	312M
1398/02/25	8,150	7,990	8,355	8,079	(0.94)	456	1M	9B
1398/02/24	8,040	8,000	8,300	8,156	2.35	492	2M	16B
1398/02/23	7,998	7,812	8,040	7,969	3.95	345	2M	12B
1398/02/22	8,038	7,636	8,038	7,666	(4.62)	477	2M	14B
1398/02/21	8,140	7,601	8,140	8,037	3.10	473	2M	12B
1398/02/18	7,720	7,720	8,105	7,795	(4.07)	777	4M	29B
1398/02/17	8,126	8,126	8,211	8,126	(4.99)	204	962K	8B
1398/02/16	8,750	8,466	8,800	8,553	(4.02)	433	2M	16B
1398/02/15	8,975	8,700	9,193	8,911	0.88	889	3M	29B
1398/02/14	8,608	8,550	8,970	8,833	3.32	814	3M	27B
1398/02/11	8,443	8,420	8,700	8,549	0.20	615	2M	19B
1398/02/10	8,671	8,441	8,735	8,532	(1.43)	1,050	3M	25B
1398/02/09	8,889	8,400	8,889	8,656	2.03	1,136	4M	33B
1398/02/08	8,370	8,370	8,600	8,484	2.77	785	2M	17B
1398/02/07	8,090	8,079	8,259	8,255	4.95	788	5M	41B
1398/02/04	7,890	7,799	8,050	7,866	(0.28)	561	3M	23B
1398/02/03	7,919	7,799	8,051	7,888	(0.5)	742	3M	22B
1398/02/02	8,219	7,750	8,219	7,928	0.99	1,023	4M	28B
1398/01/31	7,754	7,754	7,858	7,850	4.89	682	3M	25B
1398/01/28	7,450	7,355	7,660	7,484	0.77	952	3M	24B
1398/01/27	7,400	7,363	7,557	7,427	1.80	721	2M	18B
1398/01/26	7,190	7,190	7,323	7,296	4.12	1,161	4M	32B
1398/01/25	7,320	6,928	7,320	7,007	(3.91)	1,518	7M	49B
1398/01/24	7,400	7,100	7,499	7,292	(1.49)	741	3M	21B
1398/01/21	7,596	7,250	7,598	7,402	(2.55)	1,046	4M	26B
1398/01/20	7,550	7,400	7,652	7,596	1.05	512	3M	23B
1398/01/19	7,689	7,400	7,689	7,517	(0.32)	474	1M	10B
1398/01/18	7,280	7,280	7,558	7,541	4.75	534	3M	22B
1398/01/17	7,109	7,095	7,250	7,199	1.95	322	1M	9B
1398/01/11	7,086	7,000	7,150	7,061	(0.35)	396	804K	6B
1398/01/10	7,180	7,030	7,189	7,086	(0.66)	355	986K	7B
1398/01/07	7,188	7,091	7,188	7,133	(0.06)	291	987K	7B
1398/01/06	7,100	7,060	7,222	7,137	1.35	263	996K	7B
1398/01/05	7,030	6,962	7,051	7,042	1.15	188	811K	6B
1397/12/28	7,050	6,706	7,050	6,962	(0.2)	305	978K	7B
1397/12/27	6,720	6,720	6,995	6,976	4.71	283	1M	10B
1397/12/26	6,640	6,600	6,740	6,662	0.70	259	380K	3B
1397/12/25	6,611	6,550	6,796	6,616	0.12	399	742K	5B
1397/12/22	6,900	6,529	6,999	6,608	(3.84)	586	3M	17B
1397/12/21	6,980	6,850	6,980	6,872	0.07	483	682K	5B
1397/12/20	6,990	6,668	6,999	6,867	(2.15)	510	1M	8B
1397/12/19	7,050	6,900	7,100	7,018	(0.34)	398	826K	6B
1397/12/18	7,096	7,000	7,100	7,042	(0.27)	412	1M	7B
1397/12/15	7,049	7,040	7,100	7,061	0.09	230	381K	3B
1397/12/14	7,059	6,990	7,090	7,055	0.11	459	637K	4B
1397/12/13	7,049	7,030	7,059	7,047	0.21	282	372K	3B
1397/12/12	7,019	7,000	7,037	7,032	0.21	529	2M	13B
1397/12/11	7,050	6,981	7,050	7,017	0.17	477	637K	4B
1397/12/08	7,000	7,000	7,040	7,005	0.29	201	258K	2B
1397/12/07	6,987	6,970	7,000	6,985	0.17	482	631K	4B
1397/12/06	7,070	6,940	7,070	6,973	(0.92)	246	640K	4B
1397/12/05	7,060	6,951	7,149	7,038	(0.18)	284	830K	6B
1397/12/04	7,152	6,981	7,220	7,051	(1.41)	275	1M	7B
1397/12/01	7,170	7,085	7,230	7,152	0.10	299	923K	7B
1397/11/30	7,203	7,090	7,203	7,145	(0.33)	262	585K	4B
1397/11/29	7,250	6,901	7,250	7,169	1.40	144	359K	3B
1397/11/17	10,550	10,158	10,900	10,605	0.70	748	6M	59B
1397/11/16	10,799	10,350	10,799	10,531	(0.53)	392	2M	18B
1397/11/15	10,660	10,354	10,800	10,587	(0.82)	324	1M	16B
1397/11/14	10,938	10,400	10,938	10,675	(0.11)	401	1M	15B
1397/11/13	10,501	10,500	10,940	10,687	2.42	351	964K	10B
1397/11/10	10,620	10,251	10,688	10,434	(1.6)	250	702K	7B
1397/11/09	11,000	10,422	11,185	10,604	(3.34)	470	2M	20B
1397/11/08	10,900	10,850	11,197	10,970	0.39	365	2M	19B
1397/11/07	11,350	10,650	11,350	10,927	(1.19)	675	2M	24B
1397/11/06	11,077	10,822	11,077	11,059	4.82	886	4M	46B
1397/11/03	10,550	10,548	10,550	10,550	5.00	528	7M	72B
1397/11/02	9,714	9,714	10,060	10,048	4.87	157	1M	10B
1397/11/01	9,660	9,450	9,899	9,581	(3.06)	340	738K	7B
1397/10/30	10,000	9,780	10,049	9,883	(1.11)	324	561K	6B
1397/10/29	10,400	9,837	10,400	9,994	(3.48)	678	2M	15B
1397/10/26	10,334	10,307	10,427	10,354	(0.35)	232	347K	4B
1397/10/25	10,333	10,333	10,480	10,390	(0.26)	259	464K	5B
1397/10/24	10,560	10,355	10,589	10,417	(1.91)	338	643K	7B
1397/10/23	10,718	10,460	10,868	10,620	0.34	302	688K	7B
1397/10/22	10,459	10,405	10,770	10,584	1.60	268	465K	5B
1397/10/19	10,350	10,350	10,499	10,417	(0.32)	132	197K	2B
1397/10/18	10,590	10,341	10,600	10,450	(0.4)	305	772K	8B
1397/10/17	10,360	10,350	10,580	10,492	(0.24)	190	335K	4B
1397/10/16	10,506	10,400	10,690	10,517	(2.75)	164	293K	3B
1397/10/15	10,835	10,400	10,880	10,814	(0.11)	326	2M	22B
1397/10/12	11,179	10,620	11,179	10,826	(0.29)	220	522K	6B
1397/10/11	10,777	10,406	10,936	10,857	4.23	448	1M	16B
1397/10/10	10,600	10,300	10,699	10,416	(0.27)	269	897K	9B
1397/10/09	10,852	10,360	10,852	10,444	(3.42)	178	335K	3B
1397/10/08	10,840	10,675	11,000	10,814	0.85	125	254K	3B
1397/10/05	10,516	10,400	10,889	10,723	3.38	187	660K	7B
1397/10/04	10,570	10,230	10,690	10,372	(3.03)	376	1M	13B
1397/10/03	10,466	10,466	10,868	10,696	(1.51)	166	419K	4B
1397/10/02	10,998	10,785	10,998	10,860	(1.37)	191	707K	8B
1397/10/01	11,470	10,762	11,470	11,011	(0.69)	106	332K	4B
1397/09/28	11,498	10,928	11,538	11,087	(3.62)	271	2M	17B
1397/09/27	11,680	11,235	11,700	11,503	(1.33)	251	831K	10B
1397/09/26	11,500	11,251	11,899	11,658	(1.38)	226	1M	13B
1397/09/25	11,800	11,500	12,000	11,821	(1.29)	167	810K	10B
1397/09/24	11,856	11,822	12,160	11,975	1.91	249	718K	9B
1397/09/21	11,879	11,398	11,999	11,750	0.03	214	1M	13B
1397/09/19	11,818	11,503	12,088	11,747	(2.98)	381	2M	19B
1397/09/18	12,222	12,000	12,223	12,108	(0.69)	225	784K	9B
1397/09/17	12,400	12,002	12,400	12,192	1.97	221	553K	7B
1397/09/14	11,850	11,470	12,250	11,956	2.45	491	3M	30B
1397/09/13	11,920	11,580	11,920	11,670	0.61	215	1M	13B
1397/09/12	11,150	11,150	11,838	11,599	2.09	268	1M	13B
1397/09/11	11,475	11,100	11,890	11,361	(0.99)	199	967K	11B
1397/09/10	12,010	11,372	12,190	11,475	(4.14)	490	3M	32B
1397/09/07	11,863	11,862	12,073	11,970	(0.35)	213	649K	8B
1397/09/06	12,000	11,891	12,197	12,012	1.11	228	565K	7B
1397/09/05	11,743	11,742	12,048	11,880	(0.5)	178	481K	6B
1397/09/03	12,123	11,756	12,197	11,940	(0.7)	264	949K	11B
1397/08/30	11,801	11,638	12,388	12,024	(0.06)	692	3M	32B
1397/08/29	12,580	11,900	12,580	12,031	(3.29)	478	2M	23B
1397/08/28	12,423	12,299	12,688	12,440	(0.41)	1,333	10M	123B
1397/08/27	12,500	12,340	12,500	12,491	4.02	81	813K	10B
1397/08/26	12,008	12,008	12,008	12,008	4.99	368	5M	63B
1397/08/23	11,200	10,914	11,553	11,437	3.94	772	6M	72B
1397/08/22	10,600	10,452	11,059	11,003	4.46	542	5M	53B
1397/08/21	10,251	10,222	10,699	10,533	1.39	194	1M	11B
1397/08/20	10,460	10,320	10,649	10,389	(1.05)	133	537K	6B
1397/08/19	10,350	10,350	10,600	10,499	1.54	92	668K	7B
1397/08/15	10,324	10,210	10,779	10,340	(3.25)	160	510K	5B
1397/08/14	10,300	10,300	10,867	10,687	1.05	162	2M	16B
1397/08/13	10,998	10,202	10,998	10,576	0.08	272	1M	11B
1397/08/12	10,311	10,311	10,599	10,568	4.69	307	2M	26B
1397/08/09	9,900	9,900	10,130	10,095	4.63	179	606K	6B
1397/08/07	9,351	9,350	9,713	9,648	4.29	184	990K	10B
1397/08/06	9,200	9,154	9,550	9,251	(3.99)	267	867K	8B
1397/08/05	9,556	9,555	10,146	9,635	(4.2)	164	550K	5B
1397/08/02	10,500	9,955	10,500	10,057	(4.02)	311	2M	19B
1397/08/01	10,940	10,366	10,940	10,478	(3.97)	302	1M	11B
1397/07/30	11,166	10,602	11,200	10,911	(2.22)	325	1M	15B
1397/07/29	11,400	10,850	11,400	11,159	(1.2)	738	2M	22B
1397/07/28	11,150	11,150	11,429	11,295	1.19	461	1M	12B
1397/07/25	11,200	10,920	11,390	11,162	(0.7)	333	904K	10B
1397/07/24	11,469	11,135	11,469	11,241	2.12	903	2M	28B
1397/07/23	10,300	10,300	11,022	11,008	4.86	1,119	3M	32B
1397/07/22	10,432	10,432	10,789	10,498	(4.4)	336	844K	9B
1397/07/21	11,450	10,634	11,680	10,981	(1.89)	347	916K	10B
1397/07/18	11,398	10,711	11,601	11,193	0.76	659	2M	19B
1397/07/17	11,150	10,499	11,603	11,109	0.52	628	2M	20B
1397/07/16	10,944	10,944	11,300	11,051	(4.07)	366	1M	12B
1397/07/15	11,331	11,331	11,940	11,520	(3.41)	477	1M	14B
1397/07/14	12,600	11,643	12,600	11,927	(2.68)	367	928K	11B
1397/07/11	12,148	12,148	13,000	12,255	(4.16)	1,639	5M	64B
1397/07/10	12,787	12,787	12,787	12,787	(4.99)	53	130K	2B
1397/07/09	14,100	13,284	14,129	13,459	(3.75)	1,078	3M	40B
1397/07/08	14,510	13,761	14,510	13,983	0.93	1,153	3M	39B
1397/07/07	13,224	13,224	13,885	13,854	10.00	930	2M	33B
1397/07/02	12,595	12,595	12,595	12,595	4.98	24	60K	761M
1397/07/01	11,997	11,800	12,010	11,998	4.89	752	2M	23B
1397/06/31	11,455	11,300	11,457	11,439	4.83	769	2M	25B
1397/06/27	10,999	10,500	11,057	10,912	3.62	542	1M	14B
1397/06/26	10,400	10,160	10,740	10,531	2.25	1,282	4M	44B
1397/06/25	10,500	10,000	10,680	10,299	(1.38)	400	769K	8B
1397/06/24	10,289	10,120	10,510	10,443	4.33	644	2M	17B
1397/06/21	10,101	9,800	10,101	10,010	1.26	580	1M	11B
1397/06/20	10,310	9,803	10,310	9,885	(4.2)	834	2M	18B
1397/06/19	10,374	10,000	10,890	10,318	4.43	765	2M	20B
1397/06/18	9,883	9,840	9,883	9,880	4.95	44	189K	2B
1397/06/17	9,470	9,112	9,471	9,414	4.37	524	1M	13B
1397/06/14	9,010	8,850	9,023	9,020	4.96	895	3M	26B
1397/06/13	8,280	8,280	8,617	8,594	4.72	717	2M	15B
1397/06/12	8,099	8,050	8,270	8,207	1.21	582	1M	12B
1397/06/11	8,133	8,030	8,262	8,109	(0.28)	511	1M	10B
1397/06/10	8,072	8,000	8,271	8,132	0.78	296	639K	5B
1397/06/07	8,020	7,980	8,190	8,069	1.87	329	633K	5B
1397/06/06	8,177	7,777	8,177	7,921	(3.1)	466	1M	8B
1397/06/05	8,100	7,700	8,387	8,174	1.67	1,254	4M	30B
1397/06/04	8,366	7,721	8,465	8,040	(0.29)	498	1M	10B
1397/06/03	8,000	7,800	8,070	8,063	4.91	455	1M	10B
1397/05/30	7,711	7,434	7,713	7,686	4.63	323	803K	6B
1397/05/29	7,088	7,087	7,361	7,346	4.78	524	1M	11B
1397/05/28	6,900	6,830	7,074	7,011	4.05	313	622K	4B
1397/05/27	6,701	6,631	6,898	6,738	0.28	336	781K	5B
1397/05/24	6,750	6,650	6,770	6,719	0.0	2,072	4M	29B
1397/05/23	6,850	6,622	6,875	6,719	(1.29)	242	576K	4B
1397/05/22	7,000	6,688	7,000	6,807	(0.26)	358	730K	5B
1397/05/21	6,800	6,711	6,878	6,825	4.18	641	1M	9B
1397/05/20	6,379	6,363	6,608	6,551	4.08	466	865K	6B
1397/05/17	6,250	6,230	6,365	6,294	1.37	514	1M	7B
1397/05/16	6,230	6,159	6,365	6,209	(0.19)	620	1M	8B
1397/05/15	6,349	6,150	6,461	6,221	(2.63)	715	2M	11B
1397/05/14	6,339	6,300	6,450	6,389	1.43	1,016	5M	30B
1397/05/13	6,450	6,190	6,470	6,299	(2.07)	294	581K	4B
1397/05/10	6,578	6,200	6,578	6,432	(0.17)	410	777K	5B
1397/05/09	6,488	6,335	6,511	6,443	1.69	554	2M	10B
1397/05/08	6,420	6,224	6,529	6,336	(3.28)	655	1M	9B
1397/05/07	6,680	6,367	6,775	6,551	(2.25)	931	2M	11B
1397/05/06	6,950	6,600	6,950	6,702	(0.31)	214	408K	3B
1397/05/03	6,995	6,600	6,995	6,723	(2.3)	162	275K	2B
1397/05/02	7,045	6,588	7,045	6,881	1.22	408	852K	6B
1397/05/01	7,100	6,754	7,195	6,798	(4.37)	1,289	4M	24B
1397/04/31	7,289	6,690	7,290	7,109	2.39	264	495K	4B
1397/04/20	7,320	7,187	7,445	7,363	(0.14)	2,651	6M	45B
1397/04/19	7,440	7,160	7,499	7,373	(1.54)	422	959K	7B
1397/04/17	7,660	7,290	7,660	7,488	(0.56)	336	738K	6B
1397/04/16	7,600	7,450	7,675	7,530	(1.43)	334	664K	5B
1397/04/13	7,710	7,501	7,795	7,639	(3.06)	360	641K	5B
1397/04/12	7,799	7,630	7,930	7,880	3.55	1,602	4M	29B
1397/04/11	7,789	7,490	7,789	7,610	(0.57)	221	547K	4B
1397/04/10	7,795	7,500	7,795	7,654	(1.98)	175	199K	2B
1397/04/09	7,700	7,610	7,949	7,809	0.41	290	459K	4B
1397/04/06	7,959	7,450	7,965	7,777	(0.24)	507	989K	8B
1397/04/05	7,969	7,590	7,969	7,796	(2.23)	398	836K	7B
1397/04/04	8,150	7,781	8,277	7,974	(2.33)	657	1M	11B
1397/04/03	8,321	8,000	8,349	8,164	(1.67)	646	1M	12B
1397/04/02	8,550	8,140	8,555	8,303	1.65	581	1M	9B
1397/03/30	7,938	7,850	8,192	8,168	4.69	511	1M	9B
1397/03/29	7,670	7,555	7,984	7,802	1.06	683	2M	13B
1397/03/28	7,699	7,557	7,779	7,720	4.20	520	1M	10B
1397/03/27	7,248	7,248	7,514	7,409	3.52	491	1M	9B
1397/03/23	7,100	7,072	7,260	7,157	0.94	462	932K	7B
1397/03/22	7,099	7,050	7,127	7,090	0.20	210	306K	2B
1397/03/21	7,030	7,015	7,139	7,076	0.51	325	798K	6B
1397/03/20	7,090	6,860	7,100	7,040	(0.58)	267	481K	3B
1397/03/19	7,080	6,970	7,174	7,081	(0.16)	257	431K	3B
1397/03/13	7,120	7,049	7,129	7,092	(0.25)	558	579K	4B
1397/03/12	7,190	7,067	7,198	7,110	(1.41)	477	625K	4B
1397/03/09	7,185	7,136	7,297	7,212	0.61	183	270K	2B
1397/03/08	7,190	7,133	7,202	7,168	(0.64)	195	296K	2B
1397/03/07	7,230	7,162	7,278	7,214	(0.47)	287	453K	3B
1397/03/06	7,260	7,161	7,299	7,248	(0.1)	320	511K	4B
1397/03/05	7,289	7,180	7,339	7,255	(0.51)	366	726K	5B
1397/03/02	7,349	7,240	7,361	7,292	(0.36)	280	590K	4B
1397/03/01	7,345	7,215	7,400	7,318	(0.34)	310	563K	4B
1397/02/31	7,419	7,269	7,419	7,343	(1.13)	313	662K	5B
1397/02/30	7,400	7,300	7,460	7,427	0.53	561	1M	9B
1397/02/29	7,380	7,300	7,462	7,388	0.20	330	614K	5B
1397/02/26	7,410	7,300	7,430	7,373	1.11	269	505K	4B
1397/02/25	7,188	7,104	7,489	7,292	1.90	598	1M	10B
1397/02/24	7,170	7,056	7,226	7,156	0.32	468	825K	6B
1397/02/23	7,099	7,060	7,180	7,133	2.18	444	928K	7B
1397/02/22	6,880	6,851	7,080	6,981	1.19	364	1M	7B
1397/02/19	6,954	6,675	7,090	6,899	(0.29)	476	1M	8B
1397/02/18	6,880	6,812	6,980	6,919	4.08	545	1M	9B
1397/02/17	6,500	6,500	6,859	6,648	1.76	920	3M	17B
1397/02/16	6,720	6,520	6,720	6,533	(4.81)	186	348K	2B
1397/02/15	6,990	6,640	7,030	6,863	(0.62)	323	567K	4B
1397/02/11	6,921	6,902	7,079	6,906	(4.94)	1,250	3M	24B
1397/02/10	7,265	7,265	7,265	7,265	(5.0)	253	926K	7B
1397/02/09	7,581	7,480	7,846	7,647	(2.87)	512	997K	8B
1397/02/08	7,939	7,620	7,939	7,873	1.30	288	753K	6B
1397/02/05	7,950	7,610	7,988	7,772	(0.92)	399	427K	3B
1397/02/04	8,100	7,726	8,277	7,844	(3.54)	855	2M	12B
1397/02/03	8,252	8,034	8,319	8,132	(2.02)	206	178K	1B
1397/02/02	8,200	8,137	8,386	8,300	1.27	270	489K	4B
1397/02/01	8,152	8,090	8,269	8,196	0.73	297	588K	5B
1397/01/29	8,260	8,000	8,315	8,137	(2.2)	345	574K	5B
1397/01/28	8,250	8,180	8,396	8,320	0.20	166	359K	3B
1397/01/27	8,300	8,137	8,473	8,303	(2.28)	309	379K	3B
1397/01/26	8,366	8,156	8,565	8,497	1.38	349	607K	5B
1397/01/22	8,490	8,150	8,652	8,381	(1.43)	123	288K	2B
1397/01/21	8,378	8,230	8,590	8,503	2.05	252	568K	5B
1397/01/20	8,500	8,188	8,599	8,332	(3.32)	486	908K	8B
1397/01/19	8,580	8,389	8,649	8,618	(0.36)	169	406K	4B
1397/01/18	8,401	8,401	8,699	8,649	0.50	231	506K	4B
1397/01/15	8,650	8,450	8,700	8,606	(0.76)	210	249K	2B
1397/01/14	8,730	8,575	8,792	8,672	(1.74)	86	115K	1B
1397/01/08	8,772	8,646	8,897	8,826	(0.48)	134	378K	3B
1397/01/07	8,815	8,695	8,900	8,869	0.80	161	495K	4B
1397/01/06	8,650	8,607	8,836	8,799	0.54	171	374K	3B
1397/01/05	8,650	8,601	8,809	8,752	(1.01)	102	149K	1B
1396/12/28	8,780	8,625	8,950	8,841	2.35	336	791K	7B
1396/12/27	8,484	8,379	8,800	8,638	2.02	374	967K	8B
1396/12/26	8,380	8,240	8,600	8,467	1.60	679	2M	14B
1396/12/23	8,368	8,263	8,590	8,334	(2.45)	326	363K	3B
1396/12/22	8,693	8,366	8,736	8,543	(1.75)	356	522K	4B
1396/12/21	8,630	8,511	8,780	8,695	1.21	246	422K	4B
1396/12/20	8,757	8,462	8,839	8,591	(3.45)	212	332K	3B
1396/12/19	8,820	8,701	8,958	8,898	0.98	270	609K	5B
1396/12/16	8,711	8,500	8,850	8,812	0.36	383	709K	6B
1396/12/15	8,787	8,700	8,840	8,780	(0.07)	239	395K	3B
1396/12/14	8,738	8,653	8,860	8,786	0.55	439	1M	13B
1396/12/13	8,730	8,371	8,800	8,738	0.16	487	1M	10B
1396/12/12	8,660	8,620	8,800	8,724	1.30	294	667K	6B
1396/12/09	8,650	8,188	8,749	8,612	0.78	469	746K	6B
1396/12/08	8,480	8,461	8,640	8,545	1.76	446	848K	7B
1396/12/07	8,688	8,300	8,688	8,397	(2.58)	352	549K	5B
1396/12/06	8,602	8,274	8,818	8,619	(1.03)	292	453K	4B
1396/12/05	8,670	8,602	8,880	8,709	(0.54)	281	422K	4B
1396/12/02	8,817	8,682	8,900	8,756	(1.36)	343	617K	5B
1396/11/30	8,800	8,693	8,980	8,877	(0.4)	399	940K	8B
1396/11/29	8,970	8,800	9,000	8,913	0.71	293	383K	3B
1396/11/28	9,000	8,670	9,020	8,850	(1.74)	624	1M	9B
1396/11/25	9,001	8,980	9,080	9,007	(1.03)	443	639K	6B
1396/11/24	9,110	9,040	9,151	9,101	0.37	300	454K	4B
1396/11/23	9,094	9,022	9,148	9,067	0.43	319	551K	5B
1396/11/21	9,000	8,960	9,059	9,028	(0.31)	445	894K	8B
1396/11/18	9,170	8,949	9,170	9,056	1.54	747	1M	11B
1396/11/17	8,650	8,650	9,100	8,919	2.91	922	1M	13B
1396/11/16	8,560	8,500	8,800	8,667	1.55	501	931K	8B
1396/11/15	8,550	8,457	8,600	8,535	0.05	239	305K	3B
1396/11/14	8,669	8,489	8,669	8,531	(1.25)	408	619K	5B
1396/11/11	8,570	8,566	8,748	8,639	0.41	264	394K	3B
1396/11/10	8,621	8,565	8,697	8,604	(0.51)	370	537K	5B
1396/11/09	8,615	8,590	8,741	8,648	(0.13)	497	750K	6B
1396/11/08	8,720	8,589	8,745	8,659	(0.48)	365	425K	4B
1396/11/07	8,800	8,650	8,815	8,701	(0.94)	412	542K	5B
1396/11/04	8,700	8,650	8,900	8,784	3.62	1,058	2M	17B
1396/11/03	8,200	8,190	8,616	8,477	3.30	704	1M	11B
1396/11/02	8,100	8,072	8,300	8,206	1.30	330	375K	3B
1396/11/01	8,225	8,000	8,394	8,101	(2.27)	691	1M	9B
1396/10/30	8,350	8,126	8,499	8,289	(1.17)	510	850K	7B
1396/10/27	8,409	8,270	8,519	8,387	(0.82)	434	890K	7B
1396/10/26	8,499	8,310	8,560	8,456	(1.5)	318	414K	4B
1396/10/25	8,700	8,310	8,799	8,585	(0.45)	453	640K	5B
1396/10/24	8,528	8,450	8,700	8,624	1.47	389	600K	5B
1396/10/23	8,444	8,430	8,536	8,499	0.97	323	526K	4B
1396/10/20	8,400	8,331	8,490	8,417	0.30	290	520K	4B
1396/10/19	8,390	8,250	8,502	8,392	0.60	527	1M	10B
1396/10/18	8,310	8,222	8,429	8,342	2.12	400	535K	4B
1396/10/17	8,000	8,000	8,350	8,169	1.72	733	1M	11B
1396/10/16	8,118	7,950	8,200	8,031	(1.24)	818	1M	12B
1396/10/13	8,285	7,990	8,280	8,132	(0.9)	471	855K	7B
1396/10/12	8,100	8,093	8,300	8,206	(0.09)	467	960K	8B
1396/10/11	8,111	8,076	8,369	8,213	0.91	484	1M	9B
1396/10/10	8,370	8,111	8,537	8,139	(4.66)	893	2M	15B
1396/10/09	8,630	8,400	8,780	8,537	(1.57)	575	930K	8B
1396/10/06	8,611	8,581	8,739	8,673	0.36	405	521K	5B
1396/10/05	8,640	8,611	8,740	8,642	0.02	1,485	6M	51B
1396/10/04	8,769	8,560	8,840	8,640	(1.52)	497	752K	7B
1396/10/03	8,720	8,692	8,890	8,773	1.14	737	1M	11B
1396/10/02	8,513	8,511	8,880	8,674	2.01	869	2M	14B
1396/09/29	8,529	8,402	8,550	8,503	0.58	651	757K	6B
1396/09/28	8,441	8,351	8,589	8,454	0.37	667	1M	10B
1396/09/27	8,430	8,386	8,545	8,423	0.13	732	2M	14B
1396/09/26	8,500	8,300	8,560	8,412	(1.05)	795	1M	12B
1396/09/25	8,501	8,380	8,650	8,501	0.06	673	1M	11B
1396/09/22	8,522	8,371	8,700	8,496	(0.31)	971	2M	14B
1396/09/21	8,797	8,400	8,797	8,522	(0.08)	680	1M	11B
1396/09/20	8,651	8,480	8,653	8,529	(2.32)	861	1M	11B
1396/09/19	8,651	8,601	8,900	8,732	0.17	467	902K	8B
1396/09/18	8,899	8,660	8,950	8,717	(1.27)	386	559K	5B
1396/09/14	8,860	8,661	9,046	8,829	0.90	898	1M	12B
1396/09/13	8,890	8,504	8,950	8,750	(2.14)	535	694K	6B
1396/09/12	9,000	8,700	9,097	8,941	1.18	701	962K	9B
1396/09/11	8,490	8,401	8,894	8,837	4.32	985	2M	14B
1396/09/08	8,560	8,300	8,709	8,471	(2.88)	1,253	2M	18B
1396/09/07	8,806	8,566	8,996	8,722	(1.58)	1,091	2M	14B
1396/09/05	8,834	8,787	8,962	8,862	0.05	637	869K	8B
1396/09/04	9,080	8,776	9,080	8,858	(1.35)	1,014	1M	12B
1396/09/01	8,900	8,850	9,080	8,979	0.93	610	861K	8B
1396/08/30	9,100	8,801	9,100	8,896	(1.39)	1,511	2M	19B
1396/08/29	9,200	8,995	9,200	9,021	(1.32)	632	865K	8B
1396/08/27	9,220	9,019	9,298	9,142	0.61	429	411K	4B
1396/08/24	9,181	8,990	9,190	9,087	(0.23)	565	745K	7B
1396/08/23	9,280	9,030	9,340	9,108	(1.43)	572	849K	8B
1396/08/22	9,230	9,147	9,361	9,240	0.43	478	534K	5B
1396/08/21	9,171	9,165	9,290	9,200	0.41	441	577K	5B
1396/08/20	9,400	9,070	9,400	9,162	(2.52)	811	1M	11B
1396/08/17	9,796	9,300	9,818	9,399	(2.76)	752	1M	10B
1396/08/16	9,500	9,500	9,950	9,666	1.38	476	556K	5B
1396/08/15	9,810	9,490	9,836	9,534	(3.45)	732	1M	10B
1396/08/14	9,885	9,550	10,100	9,875	2.06	1,307	2M	22B
1396/08/13	9,580	9,500	9,689	9,676	4.85	1,437	3M	26B
1396/08/10	9,017	8,983	9,400	9,228	2.91	1,233	2M	22B
1396/08/09	8,967	8,890	9,147	8,967	(0.07)	823	1M	12B
1396/08/08	9,115	8,860	9,116	8,973	(2.29)	1,110	2M	14B
1396/08/07	9,395	9,089	9,395	9,183	(1.41)	862	2M	14B
1396/08/06	9,200	9,200	9,398	9,314	1.48	961	2M	16B
1396/08/03	9,342	9,120	9,342	9,178	0.36	521	1M	9B
1396/08/02	9,050	9,001	9,288	9,145	(0.82)	789	1M	13B
1396/08/01	9,350	9,010	9,350	9,221	2.52	1,105	2M	15B
1396/07/30	8,701	8,701	9,283	8,994	1.73	2,931	10M	88B
1396/07/29	8,870	8,819	9,050	8,841	(4.76)	2,221	4M	34B
1396/07/26	9,220	9,210	9,350	9,283	(0.83)	380	659K	6B
1396/07/25	9,363	9,211	9,549	9,361	0.03	513	742K	7B
1396/07/24	9,296	9,231	9,500	9,358	0.67	331	422K	4B
1396/07/23	9,465	9,250	9,465	9,296	(0.65)	272	285K	3B
1396/07/22	9,201	9,201	9,423	9,357	1.62	299	405K	4B
1396/07/19	9,349	9,160	9,395	9,208	(1.02)	378	421K	4B
1396/07/18	9,250	9,220	9,440	9,303	(0.26)	392	553K	5B
1396/07/17	9,280	9,111	9,440	9,327	0.28	772	1M	11B
1396/07/16	9,405	9,283	9,750	9,301	(4.81)	668	1M	11B
1396/07/15	10,297	9,751	10,297	9,771	(4.8)	696	939K	9B
1396/07/12	10,219	10,080	10,597	10,264	0.33	944	2M	19B
1396/07/11	10,230	10,219	10,300	10,230	(4.89)	444	811K	8B
1396/07/10	10,897	10,300	10,897	10,756	3.63	2,166	7M	70B
1396/07/05	10,379	10,379	10,379	10,379	5.00	484	2M	21B
1396/07/04	9,739	9,700	10,069	9,885	3.08	2,386	8M	79B
1396/07/03	9,320	9,270	9,709	9,590	3.28	979	1M	14B
1396/07/02	9,545	9,210	9,545	9,285	(0.16)	478	580K	5B
1396/07/01	9,467	9,201	9,467	9,300	(0.83)	742	886K	8B
1396/06/29	9,660	9,262	9,698	9,378	(2.89)	838	1M	10B
1396/06/28	9,879	9,550	9,884	9,657	(1.14)	239	365K	4B
1396/06/27	9,800	9,563	9,878	9,768	0.22	171	306K	3B
1396/06/26	10,080	9,590	10,085	9,747	(3.02)	615	695K	7B
1396/06/25	9,980	9,800	10,085	10,051	4.64	996	2M	18B
1396/06/22	9,299	9,003	9,731	9,605	3.64	1,221	2M	21B
1396/06/21	9,388	9,153	9,490	9,268	(1.61)	618	912K	8B
1396/06/20	9,303	9,280	9,650	9,420	0.32	640	1M	11B
1396/06/19	9,501	9,222	9,688	9,390	(2.69)	606	775K	7B
1396/06/15	9,726	9,500	9,796	9,650	(1.22)	386	400K	4B
1396/06/14	9,821	9,722	9,995	9,769	(1.93)	420	477K	5B
1396/06/13	9,957	9,820	10,110	9,961	(0.89)	202	271K	3B
1396/06/12	10,267	9,951	10,267	10,050	(0.36)	271	378K	4B
1396/06/11	9,900	9,804	10,299	10,086	2.24	431	560K	6B
1396/06/08	9,800	9,721	10,000	9,865	0.55	364	481K	5B
1396/06/07	10,000	9,700	10,000	9,811	(1.39)	442	709K	7B
1396/06/06	10,028	9,780	10,150	9,949	(0.56)	370	525K	5B
1396/06/05	9,720	9,720	10,089	10,005	0.92	323	451K	5B
1396/06/04	10,170	9,780	10,259	9,914	(1.11)	473	481K	5B
1396/06/01	10,211	9,952	10,211	10,025	(4.14)	509	623K	6B
1396/05/31	10,899	10,250	10,899	10,458	(2.18)	370	305K	3B
1396/05/30	10,706	10,501	10,706	10,691	4.84	862	2M	17B
1396/05/29	9,576	9,576	10,315	10,197	3.80	292	521K	5B
1396/05/28	10,300	9,687	10,300	9,824	(3.65)	897	1M	12B
1396/05/25	10,480	10,002	10,480	10,196	(2.5)	458	475K	5B
1396/05/24	11,179	10,336	11,179	10,457	(3.89)	726	1M	12B
1396/05/23	11,100	10,686	11,100	10,880	1.82	479	696K	8B
1396/05/22	10,700	10,513	11,098	10,686	(3.43)	1,258	3M	28B
1396/05/21	11,601	10,997	11,700	11,066	(4.4)	892	2M	19B
1396/05/18	11,500	11,350	11,800	11,575	1.53	391	553K	6B
1396/05/17	11,479	11,100	11,700	11,401	(0.77)	757	2M	18B
1396/05/16	12,090	11,466	12,090	11,489	(4.81)	889	2M	19B
1396/05/15	12,400	11,801	12,400	12,069	(0.4)	439	603K	7B
1396/05/11	12,250	11,920	12,350	12,118	(3.17)	439	603K	7B
1396/05/10	12,900	12,000	12,999	12,515	0.55	521	828K	10B
1396/05/09	12,371	12,333	13,000	12,446	(4.13)	839	2M	25B
1396/05/08	13,470	12,958	13,470	12,982	(4.82)	669	1M	18B
1396/05/07	13,800	13,107	13,890	13,639	10.85	1,614	5M	72B
1396/03/29	20,527	20,527	21,555	20,817	(3.66)	977	2M	51B
1396/03/28	21,670	21,584	21,850	21,607	(4.9)	226	206K	4B
1396/03/27	23,000	21,552	23,297	22,720	0.95	451	922K	21B
1396/03/24	22,090	21,200	22,585	22,506	4.63	558	1M	25B
1396/03/23	22,500	21,018	22,500	21,510	(1.62)	304	345K	7B
1396/03/22	22,398	21,210	22,475	21,864	(1.89)	304	418K	9B
1396/03/21	23,399	22,062	23,400	22,285	(4.04)	320	350K	8B
1396/03/20	23,800	22,800	24,001	23,223	(2.08)	432	609K	14B
1396/03/17	24,499	23,444	24,499	23,717	(3.89)	205	302K	7B
1396/03/16	25,000	23,900	25,360	24,677	(0.76)	352	644K	16B
1396/03/13	24,797	24,262	25,099	24,865	3.36	500	689K	17B
1396/03/10	23,331	22,603	24,246	24,056	4.17	1,091	3M	65B
1396/03/09	23,388	22,621	23,388	23,092	(0.98)	225	502K	12B
1396/03/08	22,520	22,510	23,909	23,321	2.37	457	812K	19B
1396/03/07	23,850	22,471	23,850	22,780	(2.52)	290	393K	9B
1396/03/06	24,499	22,911	24,599	23,369	(2.31)	329	467K	11B
1396/03/03	24,577	23,602	24,577	23,922	1.38	301	541K	13B
1396/03/02	24,720	23,398	24,720	23,597	(4.19)	1,328	4M	87B
1396/03/01	24,262	24,200	25,123	24,629	(1.4)	416	808K	20B
1396/02/31	25,011	24,350	25,694	24,978	1.01	665	1M	31B
1396/02/30	24,728	24,728	24,728	24,728	5.00	86	239K	6B
1396/02/27	23,899	23,000	23,899	23,551	2.15	1,348	3M	79B
1396/02/26	22,999	22,300	23,847	23,055	1.26	1,358	4M	85B
1396/02/25	22,590	22,200	23,257	22,769	2.79	1,073	2M	50B
1396/02/24	20,605	20,605	22,323	22,150	4.19	898	2M	43B
1396/02/23	21,920	21,000	21,930	21,260	(1.86)	593	1M	24B
1396/02/20	22,479	21,000	22,799	21,664	(1.88)	966	2M	44B
1396/02/19	22,801	21,926	23,319	22,078	(4.34)	1,514	5M	111B
1396/02/18	23,180	22,778	23,935	23,080	(3.74)	509	955K	22B
1396/02/17	24,000	23,650	24,399	23,976	(3.32)	793	1M	32B
1396/02/16	24,988	24,001	25,279	24,799	2.97	944	1M	36B
1396/02/13	23,604	23,604	24,143	24,083	4.74	1,587	5M	117B
1396/02/12	21,800	21,800	23,241	22,994	3.88	1,131	3M	60B
1396/02/11	22,700	21,278	23,010	22,135	0.92	1,169	3M	56B
1396/02/10	20,917	20,916	22,408	21,933	2.77	1,084	3M	61B
1396/02/09	21,499	20,000	21,873	21,341	2.44	2,799	7M	156B
1396/02/06	20,832	20,832	20,832	20,832	5.00	240	1M	23B
1396/02/04	19,840	19,840	19,840	19,840	5.00	21	155K	3B
1395/12/28	18,700	18,504	19,000	18,896	4.39	226	386K	7B
1395/12/25	18,200	17,711	18,346	18,101	3.59	906	2M	45B
1395/12/24	17,473	17,473	17,473	17,473	5.00	31	70K	1B
1395/12/23	16,633	16,300	17,076	16,641	2.32	1,299	4M	64B
1395/12/22	16,001	16,000	16,382	16,263	4.24	1,104	4M	62B
1395/12/21	15,660	15,400	16,000	15,602	(0.21)	712	2M	29B
1395/12/18	15,250	15,250	16,000	15,635	0.04	811	2M	24B
1395/12/17	15,997	15,474	15,997	15,629	(4.05)	784	2M	31B
1395/12/16	15,840	15,840	16,549	16,288	3.34	740	2M	26B
1395/12/15	15,203	15,151	15,980	15,761	0.56	658	1M	17B
1395/12/14	16,000	15,500	16,400	15,673	(3.94)	808	2M	29B
1395/12/11	16,300	15,300	16,444	16,315	4.18	1,507	3M	54B
1395/12/10	15,210	15,210	15,711	15,661	4.66	811	2M	36B
1395/12/09	14,889	14,501	15,044	14,963	4.43	3,087	9M	135B
1395/12/08	14,328	14,328	14,328	14,328	5.00	1,642	10M	142B
1395/12/07	13,646	13,646	13,646	13,646	4.99	781	5M	74B
1395/12/04	12,997	12,997	12,997	12,997	4.99	562	2M	32B
1395/12/03	12,379	12,379	12,379	12,379	5.00	77	239K	3B
1395/12/02	11,790	11,790	11,790	11,790	5.00	42	70K	828M
1395/12/01	11,229	11,229	11,229	11,229	4.99	1,708	13M	141B
1395/11/30	10,595	10,502	10,890	10,695	0.43	297	732K	8B
1395/11/27	10,480	10,425	10,850	10,649	1.47	410	847K	9B
1395/11/26	10,960	10,422	10,960	10,495	(3.37)	494	957K	10B
1395/11/25	11,000	10,751	11,000	10,861	0.79	368	840K	9B
1395/11/24	10,706	10,683	10,996	10,776	(4.17)	744	2M	21B
1395/11/23	11,110	10,800	11,426	11,245	3.34	2,410	8M	89B
1395/11/20	10,730	10,675	10,999	10,882	2.77	1,119	3M	30B
1395/11/19	10,370	10,300	10,650	10,589	4.40	672	2M	17B
1395/11/18	10,270	10,002	10,366	10,143	(0.51)	530	990K	10B
1395/11/17	10,230	10,179	10,329	10,195	(4.84)	1,497	5M	47B
1395/11/16	10,712	10,712	10,950	10,714	(4.98)	403	882K	9B
1395/11/13	11,639	11,198	11,639	11,275	(4.34)	366	561K	6B
1395/11/12	11,698	11,400	11,854	11,787	4.40	1,330	4M	44B
1395/11/11	11,001	10,885	11,390	11,290	4.07	484	1M	12B
1395/11/10	10,583	10,560	10,876	10,848	4.72	370	893K	10B
1395/11/09	10,540	10,200	10,550	10,359	0.02	243	443K	5B
1395/11/06	10,401	10,200	10,666	10,357	(2.23)	356	587K	6B
1395/11/05	10,799	10,401	10,885	10,593	0.53	403	607K	6B
1395/11/04	10,600	10,405	11,081	10,537	(3.45)	276	409K	4B
1395/11/03	11,290	10,601	11,455	10,914	(0.83)	242	319K	3B
1395/11/02	10,988	10,988	11,500	11,005	(4.85)	301	667K	7B
1395/10/29	11,650	11,151	11,650	11,566	(0.34)	604	1M	14B
1395/10/28	11,895	11,320	11,895	11,606	0.09	193	259K	3B
1395/10/27	11,990	11,331	11,990	11,595	(2.78)	509	1M	12B
1395/10/26	11,990	11,800	12,152	11,927	2.26	1,145	4M	52B
1395/10/25	11,263	11,263	11,684	11,663	4.81	261	423K	5B
1395/10/22	11,000	10,816	11,163	11,128	4.67	344	792K	9B
1395/10/20	10,400	10,000	10,958	10,632	1.87	566	998K	11B
1395/10/19	10,310	10,254	10,600	10,437	(1.97)	242	315K	3B
1395/10/18	10,899	10,305	11,080	10,647	(0.65)	185	274K	3B
1395/10/15	11,189	10,419	11,189	10,717	(2.26)	432	772K	8B
1395/10/14	11,338	10,958	11,338	10,965	(4.93)	546	2M	19B
1395/10/13	11,797	11,341	11,938	11,534	(3.38)	407	741K	9B
1395/10/12	11,949	11,700	12,100	11,937	1.56	2,167	9M	104B
1395/09/06	11,433	11,433	11,940	11,754	1.39	289	457K	5B
1395/09/03	11,801	11,455	11,930	11,593	(1.38)	395	717K	8B
1395/09/02	12,000	11,650	12,220	11,755	(3.95)	528	848K	10B
1395/09/01	12,070	11,911	12,540	12,239	2.33	536	963K	12B
1395/08/29	11,801	11,780	12,150	11,960	0.76	481	997K	12B
1395/08/26	12,200	11,700	12,200	11,870	(3.18)	531	1M	14B
1395/08/25	12,490	12,070	12,550	12,260	(1.18)	623	1M	15B
1395/08/24	12,980	12,220	12,980	12,406	(3.55)	742	1M	18B
1395/08/23	13,150	12,650	13,150	12,863	(1.24)	402	704K	9B
1395/08/22	13,380	12,710	13,499	13,024	0.39	673	2M	21B
1395/08/19	12,883	12,883	13,290	12,973	(4.34)	843	2M	25B
1395/08/18	13,505	13,250	13,980	13,561	1.23	954	2M	31B
1395/08/17	12,999	12,977	13,547	13,396	3.83	1,872	5M	62B
1395/08/16	12,752	12,601	13,200	12,902	1.34	1,063	2M	29B
1395/08/15	12,474	12,400	12,888	12,732	3.54	684	1M	18B
1395/08/12	12,251	12,119	12,497	12,297	0.88	1,565	4M	43B
1395/08/11	12,500	12,082	12,501	12,190	(4.14)	1,182	3M	41B
1395/08/10	12,828	12,010	12,828	12,717	4.08	4,742	17M	211B
1395/08/09	12,218	12,218	12,218	12,218	4.99	2,695	13M	161B
1395/08/08	11,637	11,637	11,637	11,637	5.00	48	56K	651M
1395/08/05	10,735	10,501	11,363	11,083	2.41	1,952	5M	54B
1395/08/04	10,400	10,400	10,864	10,822	4.59	979	2M	27B
1395/08/03	10,130	10,000	10,610	10,347	0.04	679	1M	15B
1395/08/02	10,699	10,312	10,699	10,343	(2.1)	506	919K	10B
1395/08/01	10,480	10,390	10,820	10,565	2.44	657	1M	16B
1395/07/28	10,706	10,215	10,706	10,313	(4.08)	996	2M	23B
1395/07/27	11,350	10,680	11,350	10,752	(3.53)	649	1M	13B
1395/07/26	11,310	11,011	11,400	11,145	0.69	502	973K	11B
1395/07/25	10,820	10,705	11,098	11,069	4.72	1,049	3M	31B
1395/07/24	10,700	10,505	11,100	10,570	(4.4)	717	2M	20B
1395/07/19	10,990	10,801	11,299	11,057	2.41	472	799K	9B
1395/07/18	10,899	10,305	11,000	10,797	0.79	597	1M	14B
1395/07/07	10,900	10,490	11,090	10,712	(2.57)	924	2M	22B
1395/07/06	10,850	10,800	11,400	10,995	(0.89)	562	1M	12B
1395/07/05	11,380	10,853	11,609	11,094	(0.29)	983	2M	22B
1395/07/04	11,129	10,800	11,136	11,126	4.90	1,116	2M	27B
1395/07/03	10,700	10,171	11,225	10,606	(0.93)	1,282	3M	31B
1395/06/31	10,748	10,311	10,748	10,706	4.58	1,254	3M	32B
1395/06/29	10,238	10,112	10,238	10,237	4.98	627	2M	21B
1395/06/28	9,400	9,400	9,797	9,751	4.50	403	1M	12B
1395/06/27	9,250	9,250	9,438	9,331	1.88	346	647K	6B
1395/06/24	9,050	8,902	9,450	9,159	(0.72)	1,435	3M	32B
1395/06/23	9,211	9,055	9,490	9,225	0.13	880	2M	19B
1395/06/21	9,150	9,020	9,333	9,213	3.49	773	2M	14B
1395/06/20	8,699	8,600	9,015	8,902	3.68	1,018	2M	20B
1395/06/17	8,596	8,321	8,596	8,586	4.87	2,039	7M	58B
1395/06/16	8,193	8,000	8,193	8,187	4.92	237	1M	9B
1395/06/15	7,420	7,420	7,852	7,803	4.33	1,114	3M	20B
1395/06/14	7,401	7,371	7,610	7,479	0.48	476	1M	8B
1395/06/13	7,430	7,350	7,600	7,443	(1.79)	513	747K	6B
1395/06/10	7,707	7,515	7,750	7,579	(3.08)	456	659K	5B
1395/06/09	7,686	7,678	7,980	7,820	2.75	591	1M	8B
1395/06/08	7,500	7,400	7,744	7,611	0.34	726	1M	10B
1395/06/07	7,699	7,574	7,750	7,585	(4.85)	2,055	4M	32B
1395/06/06	7,950	7,650	8,081	7,972	3.57	1,619	3M	25B
1395/06/03	7,400	7,340	7,854	7,697	2.90	2,927	4M	28B
1395/06/02	7,320	7,240	7,576	7,480	3.66	8,771	9M	66B
1395/06/01	7,216	7,200	7,216	7,216	4.99	13,844	15M	109B
1395/05/31	6,873	6,873	6,873	6,873	5.00	374	241K	2B
1395/05/30	6,546	6,546	6,546	6,546	4.99	442	272K	2B
1395/05/27	6,235	6,235	6,235	6,235	4.98	8,145	7M	41B
1395/05/26	5,939	5,939	5,939	5,939	4.98	496	353K	2B
1395/05/25	5,657	5,657	5,657	5,657	4.99	1,004	888K	5B
1395/05/24	5,388	5,388	5,388	5,388	4.99	1,159	540K	3B
1395/05/23	5,132	5,132	5,132	5,132	4.99	1,195	665K	3B
1395/05/20	4,888	4,888	4,888	4,888	4.98	929	518K	3B
1395/05/19	4,656	4,656	4,656	4,656	4.98	558	283K	1B
1395/05/18	4,435	4,435	4,435	4,435	5.00	387	212K	941M
1395/05/17	4,224	4,224	4,224	4,224	5.00	308	167K	706M
1395/05/16	4,023	4,023	4,023	4,023	4.98	181	82K	329M
1395/05/13	3,832	3,832	3,832	3,832	4.99	71	51K	195M
1395/05/12	3,650	3,650	3,650	3,650	265.00	26,315	27M	98B