Name: داروسازی تولید دارو
Creator: حال و هوا

جدول آخرین قیمت و نمودار
داروسازی تولید دارو
دتولید(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	7,290	7,290	7,290	7,290	(2.93)	123	3M	20B
1405/06/28	7,580	7,500	7,730	7,510	(2.85)	530	19M	143B
1405/06/25	7,870	7,650	8,090	7,730	(1.9)	2,589	65M	504B
1405/06/24	7,870	7,870	7,990	7,880	(2.84)	3,123	100M	790B
1405/06/23	8,140	7,850	8,330	8,110	0.25	3,838	136M	1T
1405/06/22	8,100	7,870	8,100	8,090	2.80	2,345	129M	1T
1405/06/21	7,870	7,870	7,870	7,870	2.88	116	1M	12B
1405/06/18	7,650	7,500	7,650	7,650	2.96	683	52M	400B
1405/06/17	7,430	7,430	7,430	7,430	2.91	83	699K	5B
1405/06/16	7,220	7,220	7,220	7,220	3.00	80	837K	6B
1405/06/15	7,010	7,010	7,010	7,010	2.94	146	7M	48B
1405/06/14	6,810	6,810	6,810	6,810	2.87	129	4M	26B
1405/06/11	6,390	6,390	6,770	6,620	0.61	2,445	137M	906B
1405/06/10	6,670	6,290	6,670	6,580	1.54	3,782	256M	2T
1405/06/09	6,480	6,480	6,480	6,480	2.86	497	32M	205B
1405/06/08	6,300	6,300	6,300	6,300	2.94	316	14M	87B
1405/06/07	6,300	6,300	6,300	6,300	2.94	316	14M	87B
1405/06/04	6,120	6,120	6,120	6,120	2.86	363	26M	157B
1405/06/01	5,950	5,950	5,950	5,950	2.94	25	1M	9B
1405/05/31	5,780	5,780	5,780	5,780	2.85	274	25M	145B
1405/05/28	5,620	5,620	5,620	5,620	2.93	251	17M	97B
1405/05/27	5,460	5,460	5,460	5,460	2.82	283	23M	126B
1405/05/26	5,310	5,310	5,310	5,310	2.91	300	29M	152B
1405/05/25	5,160	5,160	5,160	5,160	2.99	197	15M	78B
1405/05/24	5,010	5,010	5,010	5,010	2.87	230	20M	101B
1405/05/21	4,870	4,870	4,870	4,870	2.96	239	21M	104B
1405/05/20	4,870	4,870	4,870	4,870	2.96	239	21M	104B
1405/05/19	4,730	4,730	4,730	4,730	2.83	180	10M	47B
1405/05/18	4,600	4,500	4,600	4,600	2.91	1,340	102M	468B
1405/05/17	4,470	4,470	4,470	4,470	3.00	162	10M	44B
1405/05/14	4,340	4,340	4,340	4,340	2.84	185	8M	34B
1405/05/13	4,220	4,220	4,220	4,220	2.93	206	16M	67B
1405/05/12	4,220	4,220	4,220	4,220	2.93	206	16M	67B
1405/05/11	4,100	4,100	4,100	4,100	2.76	191	12M	51B
1405/05/10	3,990	3,990	3,990	3,990	2.84	183	11M	44B
1405/05/07	3,900	3,860	4,010	3,880	(2.27)	1,282	39M	152B
1405/05/06	3,920	3,920	4,110	3,970	(1.73)	2,587	103M	408B
1405/05/05	4,040	4,040	4,040	4,040	(2.88)	267	12M	50B
1405/05/04	4,300	4,060	4,300	4,160	(0.48)	1,297	54M	226B
1405/05/03	4,190	4,030	4,190	4,180	2.70	1,840	94M	392B
1405/04/31	4,070	4,070	4,070	4,070	2.78	242	21M	86B
1405/04/30	3,960	3,960	3,960	3,960	2.86	169	15M	58B
1405/04/29	3,850	3,850	3,850	3,850	2.94	175	11M	43B
1405/04/28	3,730	3,700	3,750	3,740	2.47	546	23M	86B
1405/04/27	3,700	3,500	3,700	3,650	1.39	2,272	104M	381B
1405/04/24	3,600	3,520	3,600	3,600	2.86	769	41M	149B
1405/04/23	3,500	3,470	3,500	3,500	2.94	303	16M	55B
1405/04/22	3,270	3,270	3,470	3,400	0.89	780	38M	128B
1405/04/21	3,370	3,370	3,370	3,370	(2.88)	253	12M	40B
1405/04/20	3,370	3,300	3,490	3,470	2.36	737	35M	123B
1405/04/17	3,440	3,240	3,440	3,390	1.50	1,612	69M	233B
1405/04/16	3,340	3,340	3,340	3,340	2.77	80	3M	11B
1405/04/15	3,250	3,250	3,250	3,250	2.85	185	8M	25B
1405/04/14	3,250	3,250	3,250	3,250	2.85	185	8M	25B
1405/04/13	3,250	3,250	3,250	3,250	2.85	185	8M	25B
1405/04/10	3,250	3,250	3,250	3,250	2.85	185	8M	25B
1405/04/09	3,160	3,120	3,160	3,160	2.93	130	5M	16B
1405/04/08	3,040	3,040	3,190	3,070	(1.92)	1,537	50M	154B
1405/04/07	3,130	3,130	3,130	3,130	(2.8)	98	2M	7B
1405/04/06	3,370	3,180	3,370	3,220	(1.71)	687	21M	69B
1405/04/03	3,319	3,160	3,319	3,276	1.64	1,186	42M	139B
1405/04/01	3,370	3,187	3,370	3,223	(1.89)	934	46M	147B
1405/03/31	3,341	3,152	3,341	3,285	1.26	1,388	81M	266B
1405/03/30	3,244	3,244	3,244	3,244	2.98	153	9M	29B
1405/03/27	3,150	3,150	3,150	3,150	2.97	116	4M	12B
1405/03/26	3,059	3,059	3,059	3,059	3.00	80	4M	14B
1405/03/19	2,979	2,979	2,979	2,979	2.97	50	1M	3B
1405/03/18	2,763	2,763	2,933	2,893	1.58	1,835	112M	325B
1405/03/17	2,848	2,848	2,848	2,848	2.96	45	872K	2B
1405/03/16	2,766	2,766	2,766	2,766	2.98	96	6M	17B
1405/03/13	2,686	2,686	2,686	2,686	2.99	86	3M	8B
1405/03/12	2,608	2,608	2,608	2,608	2.96	37	1M	4B
1405/03/09	2,533	2,533	2,533	2,533	2.97	50	4M	9B
1405/03/06	2,460	2,460	2,460	2,460	2.97	27	1M	3B
1405/03/05	2,460	2,460	2,460	2,460	2.97	27	1M	3B
1405/03/04	2,389	2,389	2,389	2,389	2.97	40	3M	6B
1405/03/03	2,320	2,320	2,320	2,320	2.97	14	243K	564M
1405/03/02	2,253	2,253	2,253	2,253	2.97	33	2M	3B
1405/02/29	2,188	2,188	2,188	2,188	2.96	67	4M	8B
1404/12/09	2,104	2,072	2,112	2,098	(1.27)	39	2M	3B
1404/12/06	2,081	2,081	2,159	2,125	0.66	177	3M	6B
1404/12/05	2,150	2,110	2,150	2,111	(2.94)	207	6M	13B
1404/12/04	2,080	2,080	2,198	2,175	1.92	124	4M	10B
1404/12/03	2,134	2,134	2,135	2,134	(3.0)	155	6M	12B
1404/12/02	2,200	2,200	2,230	2,200	(3.0)	76	3M	6B
1404/11/29	2,266	2,244	2,370	2,268	(1.95)	171	4M	8B
1404/11/28	2,272	2,272	2,360	2,313	0.61	84	2M	4B
1404/11/27	2,323	2,271	2,332	2,299	(1.79)	160	4M	10B
1404/11/26	2,340	2,337	2,370	2,341	(2.82)	170	7M	16B
1404/11/25	2,386	2,368	2,510	2,409	(1.31)	198	8M	18B
1404/11/21	2,380	2,376	2,503	2,441	(0.33)	256	8M	20B
1404/11/20	2,454	2,448	2,520	2,449	(2.93)	237	16M	40B
1404/11/19	2,550	2,451	2,550	2,523	1.90	326	13M	32B
1404/11/18	2,460	2,390	2,479	2,476	2.87	127	6M	15B
1404/11/14	2,392	2,391	2,520	2,407	(2.31)	291	7M	17B
1404/11/13	2,410	2,410	2,465	2,464	2.92	405	21M	51B
1404/11/12	2,336	2,336	2,468	2,394	(0.46)	292	6M	15B
1404/11/11	2,420	2,389	2,513	2,405	(2.32)	285	11M	26B
1404/11/08	2,420	2,419	2,540	2,462	(1.24)	469	14M	33B
1404/11/07	2,489	2,489	2,526	2,493	(2.81)	456	16M	40B
1404/11/06	2,564	2,564	2,624	2,565	(2.95)	358	15M	38B
1404/11/05	2,642	2,642	2,690	2,643	(2.94)	562	36M	95B
1404/11/04	2,723	2,723	2,740	2,723	(2.99)	327	14M	38B
1404/11/01	2,808	2,770	2,808	2,807	2.93	227	13M	37B
1404/10/30	2,805	2,685	2,805	2,727	(1.48)	463	10M	28B
1404/10/29	2,831	2,701	2,834	2,768	0.54	438	14M	39B
1404/10/28	2,755	2,703	2,755	2,753	2.92	371	20M	54B
1404/10/24	2,666	2,666	2,719	2,675	(2.66)	885	26M	71B
1404/10/23	2,825	2,730	2,830	2,748	(2.35)	556	17M	46B
1404/10/22	2,720	2,720	2,839	2,814	2.07	598	18M	52B
1404/10/21	2,748	2,748	2,870	2,757	(2.65)	805	34M	95B
1404/10/20	2,832	2,832	2,874	2,832	(2.98)	669	64M	180B
1404/10/17	3,058	2,880	3,058	2,919	(1.68)	866	41M	120B
1404/10/16	2,990	2,870	2,997	2,969	2.03	1,670	104M	309B
1404/10/15	2,910	2,910	2,910	2,910	2.97	178	15M	44B
1404/10/14	2,826	2,826	2,826	2,826	2.99	229	16M	44B
1404/10/10	2,744	2,744	2,744	2,744	2.96	38	824K	2B
1404/09/26	2,592	2,548	2,674	2,665	2.62	584	38M	102B
1404/09/25	2,650	2,537	2,669	2,597	(0.69)	1,003	37M	97B
1404/09/24	2,615	2,615	2,615	2,615	2.99	269	23M	60B
1404/09/23	2,539	2,539	2,539	2,539	2.96	325	26M	67B
1404/09/22	2,466	2,466	2,466	2,466	2.96	196	13M	31B
1404/09/19	2,395	2,389	2,395	2,395	2.97	392	14M	33B
1404/09/18	2,321	2,287	2,362	2,326	0.26	450	12M	28B
1404/09/17	2,312	2,291	2,374	2,320	(1.49)	409	13M	31B
1404/09/16	2,461	2,334	2,461	2,355	(2.12)	692	26M	62B
1404/09/15	2,406	2,395	2,406	2,406	3.00	467	23M	54B
1404/09/12	2,339	2,276	2,360	2,336	1.92	593	22M	52B
1404/09/11	2,256	2,256	2,309	2,292	0.35	242	7M	15B
1404/09/10	2,278	2,257	2,334	2,284	(0.13)	302	8M	17B
1404/09/09	2,280	2,250	2,325	2,287	(0.87)	229	9M	22B
1404/09/08	2,320	2,281	2,375	2,307	(1.87)	256	10M	22B
1404/09/05	2,372	2,322	2,400	2,351	(1.76)	331	12M	28B
1404/09/04	2,400	2,362	2,412	2,393	0.29	466	16M	38B
1404/09/02	2,371	2,361	2,420	2,386	0.42	300	6M	15B
1404/09/01	2,317	2,317	2,380	2,376	2.81	473	16M	38B
1404/08/28	2,272	2,272	2,341	2,311	1.27	341	5M	11B
1404/08/27	2,231	2,231	2,319	2,282	0.40	394	9M	20B
1404/08/26	2,334	2,242	2,334	2,273	0.04	231	6M	14B
1404/08/25	2,309	2,218	2,310	2,272	(0.61)	411	8M	19B
1404/08/24	2,299	2,269	2,310	2,286	0.13	201	4M	10B
1404/08/21	2,222	2,222	2,309	2,283	0.75	287	11M	25B
1404/08/20	2,263	2,196	2,304	2,266	0.22	420	19M	44B
1404/08/19	2,258	2,258	2,289	2,261	(2.84)	520	34M	76B
1404/08/18	2,380	2,327	2,380	2,327	(2.96)	235	13M	29B
1404/08/17	2,466	2,338	2,473	2,398	(0.33)	534	15M	37B
1404/08/14	2,390	2,302	2,425	2,406	2.17	744	25M	60B
1404/08/13	2,332	2,266	2,384	2,355	1.73	687	33M	77B
1404/08/12	2,300	2,291	2,345	2,315	0.61	555	16M	37B
1404/08/11	2,343	2,280	2,343	2,301	(0.52)	328	8M	19B
1404/08/10	2,361	2,285	2,361	2,313	0.04	327	11M	25B
1404/08/07	2,286	2,266	2,350	2,312	0.30	453	15M	35B
1404/08/06	2,357	2,275	2,379	2,305	(1.71)	634	11M	25B
1404/08/05	2,299	2,277	2,353	2,345	2.63	479	16M	37B
1404/08/04	2,261	2,250	2,305	2,285	1.29	368	10M	23B
1404/08/03	2,338	2,223	2,338	2,256	(1.53)	373	9M	21B
1404/07/30	2,262	2,230	2,323	2,291	1.55	327	11M	25B
1404/07/29	2,210	2,190	2,300	2,256	0.71	255	8M	19B
1404/07/28	2,280	2,221	2,288	2,240	(2.14)	396	14M	31B
1404/07/27	2,340	2,259	2,343	2,289	0.48	465	13M	29B
1404/07/26	2,199	2,199	2,279	2,278	2.94	580	37M	84B
1404/07/23	2,155	2,154	2,248	2,213	(0.27)	212	4M	8B
1404/07/22	2,259	2,175	2,262	2,219	(0.31)	667	21M	48B
1404/07/21	2,250	2,187	2,273	2,226	0.86	770	40M	90B
1404/07/20	2,115	2,115	2,207	2,207	2.99	394	42M	93B
1404/07/19	2,099	2,054	2,161	2,143	2.10	394	9M	19B
1404/07/16	2,157	2,051	2,157	2,099	0.0	400	14M	30B
1404/07/15	2,010	2,010	2,114	2,099	2.24	432	20M	43B
1404/07/14	2,050	2,004	2,080	2,053	1.63	465	20M	42B
1404/07/13	2,020	1,944	2,064	2,020	0.80	524	20M	41B
1404/07/12	1,987	1,974	2,004	2,004	2.98	250	14M	27B
1404/07/09	1,934	1,934	1,980	1,946	(2.36)	364	14M	27B
1404/07/08	2,046	1,985	2,046	1,993	(2.59)	361	14M	28B
1404/07/07	2,046	2,040	2,046	2,046	2.97	287	18M	37B
1404/07/06	1,987	1,950	1,987	1,987	2.95	298	21M	41B
1404/07/05	1,827	1,827	1,939	1,930	2.50	352	17M	32B
1404/07/02	1,854	1,854	1,892	1,883	(1.47)	101	4M	7B
1404/07/01	1,939	1,866	1,939	1,911	(0.26)	115	2M	4B
1404/06/31	1,870	1,870	1,930	1,916	2.24	161	6M	11B
1404/06/30	1,862	1,862	1,863	1,874	(2.34)	139	6M	11B
1404/06/29	1,868	1,868	1,868	1,919	(0.31)	30	821K	2B
1404/06/26	1,898	1,894	1,924	1,925	(1.38)	148	4M	7B
1404/06/25	1,920	1,910	1,966	1,952	(0.71)	115	2M	4B
1404/06/24	1,952	1,935	2,018	1,966	0.0	160	5M	10B
1404/06/23	1,922	1,922	2,001	1,966	0.56	134	3M	5B
1404/06/22	1,993	1,941	1,993	1,955	(0.15)	124	6M	12B
1404/06/18	1,971	1,930	2,007	1,958	0.10	114	2M	4B
1404/06/17	1,888	1,888	1,968	1,956	2.35	234	9M	18B
1404/06/16	1,871	1,866	1,955	1,911	(0.62)	236	8M	14B
1404/06/15	1,998	1,884	1,998	1,923	(0.98)	293	7M	14B
1404/06/12	1,942	1,942	1,942	1,942	2.97	134	9M	18B
1404/06/11	1,820	1,820	1,898	1,886	2.33	154	6M	12B
1404/06/09	1,811	1,811	1,921	1,843	(1.29)	246	8M	15B
1404/06/08	1,839	1,837	1,889	1,867	(1.37)	144	4M	8B
1404/06/05	1,880	1,862	1,906	1,893	2.27	220	7M	12B
1404/06/04	1,851	1,805	1,886	1,851	(0.48)	183	6M	11B
1404/06/03	1,890	1,853	1,899	1,860	(2.62)	216	7M	14B
1404/06/01	1,910	1,895	1,933	1,910	0.05	89	2M	3B
1404/05/29	1,881	1,875	1,918	1,909	(0.83)	147	4M	7B
1404/05/28	1,890	1,890	1,930	1,925	(0.98)	130	4M	7B
1404/05/27	1,989	1,875	1,989	1,944	0.62	211	5M	9B
1404/05/26	1,965	1,965	1,965	1,932	1.26	73	3M	6B
1404/05/25	1,897	1,897	1,940	1,908	(2.4)	232	7M	13B
1404/05/22	1,912	1,911	1,912	1,955	(0.76)	72	2M	4B
1404/05/21	1,960	1,935	1,987	1,970	(1.2)	167	3M	7B
1404/05/20	1,960	1,960	2,010	1,994	(0.45)	152	2M	5B
1404/05/19	2,048	1,985	2,048	2,003	0.55	148	4M	8B
1404/05/18	2,010	1,950	2,037	1,992	0.50	109	3M	6B
1404/05/15	2,059	1,973	2,059	1,982	(2.51)	222	7M	14B
1404/05/14	2,065	2,010	2,092	2,033	(0.44)	340	6M	11B
1404/05/13	2,038	2,038	2,140	2,042	(2.81)	362	23M	47B
1404/05/12	2,088	2,088	2,130	2,101	(2.37)	184	6M	13B
1404/05/11	2,152	2,152	2,182	2,152	(2.98)	123	8M	18B
1404/05/08	2,178	2,178	2,178	2,218	(1.2)	48	3M	6B
1404/05/07	2,183	2,183	2,183	2,245	(0.22)	28	457K	998M
1404/05/06	2,197	2,195	2,197	2,250	(0.53)	52	1M	2B
1404/05/05	2,260	2,225	2,260	2,262	(1.35)	153	3M	7B
1404/05/04	2,259	2,257	2,321	2,293	(0.74)	362	6M	13B
1404/05/01	2,390	2,285	2,390	2,310	(1.91)	696	10M	22B
1404/04/31	2,338	2,328	2,412	2,355	(0.72)	572	8M	18B
1404/04/30	2,389	2,369	2,410	2,372	0.98	170	3M	8B
1404/04/29	2,393	2,310	2,393	2,349	(0.47)	364	6M	13B
1404/04/28	2,371	2,347	2,390	2,360	0.13	218	3M	7B
1404/04/25	2,365	2,339	2,386	2,357	1.33	238	6M	14B
1404/04/24	2,338	2,271	2,372	2,326	(0.13)	531	8M	19B
1404/04/23	2,349	2,299	2,350	2,329	0.04	1,075	9M	20B
1404/04/22	2,331	2,311	2,381	2,328	(2.27)	2,523	12M	28B
1404/04/21	2,320	2,314	2,433	2,382	0.25	315	5M	12B
1404/04/18	2,337	2,337	2,337	2,376	(1.37)	119	3M	6B
1404/04/17	2,420	2,398	2,430	2,409	(2.55)	144	5M	12B
1404/04/16	2,475	2,444	2,594	2,472	(1.87)	367	7M	17B
1404/04/11	2,493	2,493	2,599	2,519	(1.98)	2,236	31M	78B
1404/04/10	2,499	2,499	2,499	2,570	(0.23)	21	418K	1B
1404/04/09	2,576	2,576	2,576	2,576	(2.98)	402	36M	93B
1404/04/08	2,653	2,653	2,653	2,655	(2.93)	46	5M	14B
1404/04/07	2,685	2,685	2,685	2,735	(1.19)	27	2M	6B
1404/03/21	2,767	2,767	2,794	2,768	(2.95)	424	13M	37B
1404/03/20	2,846	2,846	2,900	2,852	(2.79)	230	9M	26B
1404/03/19	2,867	2,867	2,867	2,934	(0.71)	78	1M	3B
1404/03/18	2,901	2,901	2,901	2,955	(1.17)	111	2M	6B
1404/03/17	2,927	2,927	2,927	2,990	(0.89)	63	1M	4B
1404/03/13	3,016	3,009	3,089	3,017	(2.74)	487	16M	48B
1404/03/12	3,115	3,050	3,163	3,102	0.26	352	7M	21B
1404/03/11	3,024	3,018	3,150	3,094	0.10	300	7M	21B
1404/03/10	3,079	3,032	3,101	3,091	2.66	586	16M	48B
1404/03/07	3,005	2,970	3,065	3,011	(0.76)	609	14M	42B
1404/03/06	3,052	2,990	3,083	3,034	0.76	281	5M	14B
1404/03/05	2,980	2,970	3,085	3,011	(0.92)	556	9M	26B
1404/03/04	3,149	3,029	3,149	3,039	(2.66)	270	5M	16B
1404/03/03	3,110	3,086	3,227	3,122	(1.85)	648	15M	46B
1404/02/31	3,137	3,137	3,137	3,181	(1.64)	86	3M	8B
1404/02/30	3,285	3,187	3,348	3,234	(1.55)	627	14M	46B
1404/02/29	3,288	3,224	3,288	3,285	2.88	829	33M	107B
1404/02/28	3,071	3,037	3,223	3,193	2.01	761	23M	75B
1404/02/27	3,090	3,071	3,186	3,130	0.16	498	11M	33B
1404/02/24	3,170	3,071	3,170	3,125	0.16	501	10M	32B
1404/02/23	3,101	3,075	3,169	3,120	0.81	473	10M	32B
1404/02/22	3,095	3,094	3,095	3,095	3.00	361	14M	44B
1404/02/21	2,992	2,991	3,078	3,005	(2.53)	529	14M	42B
1404/02/20	3,180	3,079	3,180	3,083	(2.87)	578	15M	46B
1404/02/17	3,201	3,145	3,201	3,174	2.12	676	12M	37B
1404/02/16	3,040	3,030	3,166	3,108	1.11	1,119	30M	93B
1404/02/15	3,090	3,018	3,140	3,074	0.59	820	22M	66B
1404/02/14	3,037	3,037	3,129	3,056	(2.36)	1,145	30M	92B
1404/02/13	3,130	3,130	3,130	3,130	(2.98)	212	5M	15B
1404/02/10	3,228	3,181	3,228	3,226	2.94	737	25M	81B
1404/02/09	3,094	2,972	3,152	3,134	2.38	645	27M	85B
1404/02/08	3,088	3,009	3,099	3,061	1.73	747	16M	50B
1404/02/07	2,989	2,885	3,034	3,009	2.14	857	17M	50B
1404/02/06	2,964	2,890	2,964	2,946	2.36	984	28M	84B
1404/02/03	2,878	2,878	2,878	2,878	2.97	447	19M	53B
1404/02/02	2,795	2,795	2,795	2,795	2.98	326	18M	50B
1404/02/01	2,778	2,778	2,778	2,714	0.59	47	1M	3B
1404/01/26	2,780	2,676	2,780	2,706	(1.89)	635	17M	47B
1404/01/25	2,759	2,742	2,759	2,758	2.95	564	20M	54B
1404/01/24	2,684	2,684	2,684	2,679	2.80	166	5M	14B
1404/01/23	2,606	2,555	2,665	2,606	(0.46)	347	9M	23B
1404/01/20	2,765	2,605	2,765	2,618	(2.5)	559	14M	36B
1404/01/19	2,626	2,626	2,689	2,685	2.83	273	9M	23B
1404/01/18	2,630	2,608	2,660	2,611	(2.86)	337	8M	21B
1404/01/17	2,703	2,675	2,747	2,688	(2.5)	361	9M	24B
1404/01/16	2,859	2,723	2,859	2,757	(1.78)	507	9M	25B
1404/01/10	2,804	2,804	2,875	2,807	(2.87)	703	16M	46B
1404/01/09	2,899	2,856	2,899	2,890	(1.83)	178	3M	9B
1404/01/06	3,080	2,916	3,080	2,944	(2.06)	486	12M	37B
1404/01/05	3,029	2,974	3,037	3,006	1.55	120	4M	13B
1403/12/25	2,970	2,901	2,970	2,960	2.64	790	28M	84B
1403/12/22	2,843	2,843	2,988	2,884	(1.57)	566	13M	37B
1403/12/21	2,902	2,902	2,920	2,930	(2.04)	166	3M	10B
1403/12/20	2,974	2,974	3,109	2,991	(2.41)	297	5M	16B
1403/12/19	3,000	3,000	3,000	3,065	(0.87)	83	1M	4B
1403/12/18	3,120	3,026	3,147	3,092	(0.87)	147	2M	5B
1403/12/15	3,123	3,112	3,150	3,119	(2.77)	368	8M	26B
1403/12/14	3,149	3,149	3,343	3,208	(1.17)	463	10M	32B
1403/12/13	3,250	3,245	3,270	3,246	(2.96)	309	8M	25B
1403/12/12	3,243	3,236	3,394	3,345	0.42	258	3M	11B
1403/12/11	3,350	3,311	3,400	3,331	(2.4)	387	5M	18B
1403/12/08	3,412	3,400	3,496	3,413	(2.62)	414	6M	21B
1403/12/07	3,583	3,420	3,583	3,505	0.75	613	7M	26B
1403/12/06	3,398	3,398	3,481	3,479	2.93	278	6M	23B
1403/12/05	3,430	3,337	3,460	3,380	(1.74)	755	13M	45B
1403/12/04	3,399	3,361	3,399	3,440	(0.69)	84	1M	3B
1403/12/01	3,452	3,452	3,590	3,464	(2.64)	698	14M	49B
1403/11/30	3,554	3,554	3,659	3,558	(2.87)	302	6M	22B
1403/11/29	3,659	3,659	3,729	3,663	(2.89)	269	5M	19B
1403/11/28	3,720	3,720	3,720	3,772	(1.64)	65	2M	8B
1403/11/27	3,758	3,758	3,758	3,835	(1.01)	50	1M	5B
1403/11/23	3,866	3,866	3,900	3,874	(2.79)	176	4M	14B
1403/11/21	4,136	3,897	4,136	3,985	(0.8)	655	12M	47B
1403/11/17	4,023	3,930	4,023	4,017	2.84	1,274	29M	117B
1403/11/16	3,927	3,927	3,927	3,906	2.44	117	3M	13B
1403/11/15	3,833	3,833	3,833	3,813	2.44	94	3M	13B
1403/11/14	3,637	3,620	3,763	3,722	1.86	490	7M	26B
1403/11/13	3,723	3,637	3,839	3,654	(2.53)	336	7M	25B
1403/11/10	3,789	3,721	3,826	3,749	(1.21)	344	4M	14B
1403/11/08	3,807	3,791	3,860	3,795	(2.89)	521	7M	26B
1403/11/07	3,927	3,876	4,070	3,908	(2.18)	445	7M	26B
1403/11/06	4,069	3,932	4,138	3,995	(0.7)	466	6M	26B
1403/11/03	3,989	3,989	4,060	4,023	1.82	353	5M	18B
1403/11/02	3,931	3,915	4,100	3,951	(2.11)	572	9M	34B
1403/11/01	4,133	4,010	4,171	4,036	(2.37)	417	7M	27B
1403/10/30	4,060	4,060	4,274	4,134	(1.15)	767	11M	45B
1403/10/29	4,378	4,180	4,378	4,182	(2.95)	311	7M	30B
1403/10/26	4,299	4,215	4,399	4,309	0.49	597	6M	27B
1403/10/24	4,255	4,255	4,427	4,288	(2.23)	1,089	18M	76B
1403/10/23	4,384	4,384	4,400	4,386	(2.94)	471	8M	34B
1403/10/22	4,633	4,365	4,633	4,519	0.44	2,548	49M	219B
1403/10/19	4,517	4,517	4,517	4,499	2.58	137	3M	15B
1403/10/18	4,386	4,386	4,386	4,386	2.98	135	6M	28B
1403/10/17	4,259	4,259	4,259	4,259	3.00	176	5M	20B
1403/10/16	4,136	4,030	4,136	4,135	2.96	517	13M	54B
1403/10/15	4,017	4,017	4,017	4,016	2.97	152	4M	15B
1403/10/12	3,762	3,762	3,923	3,900	2.39	824	16M	61B
1403/10/11	3,778	3,758	3,887	3,809	(0.81)	515	7M	27B
1403/10/10	3,875	3,822	3,920	3,840	(2.54)	600	9M	33B
1403/10/09	4,085	3,864	4,090	3,940	(1.08)	911	15M	58B
1403/10/08	3,939	3,876	3,997	3,983	2.63	777	18M	72B
1403/10/05	3,952	3,772	3,955	3,881	1.07	974	15M	58B
1403/10/04	3,844	3,752	3,847	3,840	2.81	1,212	30M	117B
1403/10/03	3,660	3,660	3,741	3,735	2.81	684	10M	37B
1403/10/02	3,798	3,623	3,798	3,633	(2.73)	852	14M	52B
1403/10/01	3,735	3,730	3,735	3,735	2.98	306	7M	28B
1403/09/28	3,690	3,610	3,690	3,627	(2.53)	469	7M	25B
1403/09/27	3,780	3,712	3,794	3,721	(2.74)	460	10M	36B
1403/09/26	3,940	3,794	3,940	3,826	(2.17)	1,075	21M	79B
1403/09/25	3,850	3,850	3,923	3,911	2.68	585	15M	59B
1403/09/24	3,809	3,809	3,809	3,809	2.97	389	15M	58B
1403/09/21	3,610	3,610	3,738	3,699	1.90	831	15M	57B
1403/09/20	3,716	3,520	3,718	3,630	0.55	586	9M	32B
1403/09/19	3,611	3,512	3,611	3,610	2.97	341	11M	39B
1403/09/18	3,511	3,499	3,568	3,506	(2.8)	563	10M	36B
1403/09/17	3,750	3,581	3,750	3,607	(2.28)	382	7M	26B
1403/09/14	3,755	3,652	3,755	3,691	1.07	1,139	21M	79B
1403/09/13	3,653	3,602	3,653	3,652	2.96	881	33M	119B
1403/09/12	3,547	3,547	3,547	3,547	2.99	128	6M	21B
1403/09/11	3,513	3,513	3,513	3,444	0.97	60	1M	5B
1403/09/10	3,444	3,444	3,444	3,411	2.00	174	3M	10B
1403/09/07	3,272	3,210	3,366	3,344	2.33	529	12M	41B
1403/09/06	3,337	3,249	3,346	3,268	(2.42)	746	15M	51B
1403/09/05	3,349	3,335	3,349	3,349	2.98	377	16M	55B
1403/09/04	3,250	3,166	3,252	3,252	2.98	530	14M	45B
1403/09/03	3,139	3,044	3,161	3,158	2.90	577	15M	47B
1403/08/30	3,062	3,061	3,138	3,069	(2.73)	577	11M	33B
1403/08/29	3,142	3,111	3,149	3,155	(1.62)	130	3M	9B
1403/08/26	3,175	3,150	3,212	3,207	2.82	719	20M	66B
1403/08/23	3,157	3,104	3,187	3,119	(2.5)	821	14M	44B
1403/08/22	3,200	3,191	3,271	3,199	(2.74)	333	5M	17B
1403/08/21	3,400	3,238	3,417	3,289	(1.47)	561	8M	27B
1403/08/20	3,349	3,303	3,354	3,338	2.49	467	6M	20B
1403/08/19	3,259	3,222	3,259	3,257	2.91	242	9M	30B
1403/08/14	3,078	3,078	3,078	3,165	(0.25)	51	410K	1B
1403/08/13	3,110	3,098	3,190	3,173	(0.63)	76	1M	3B
1403/08/12	3,193	3,180	3,193	3,193	3.00	279	7M	24B
1403/07/25	6,240	6,240	6,430	6,260	(2.64)	303	2M	14B
1403/07/24	6,280	6,280	6,370	6,430	(0.62)	74	435K	3B
1403/07/23	6,720	6,380	6,720	6,470	(1.52)	197	2M	10B
1403/07/22	6,530	6,500	6,800	6,570	(1.94)	353	2M	15B
1403/07/21	6,700	6,700	6,760	6,700	(2.9)	337	4M	28B
1403/07/18	6,850	6,850	6,850	6,900	(0.14)	40	242K	2B
1403/07/17	6,900	6,900	6,900	6,910	(0.72)	57	2M	11B
1403/07/16	6,910	6,910	6,910	6,960	(0.14)	22	181K	1B
1403/07/15	6,920	6,920	6,920	6,970	(0.14)	18	216K	1B
1403/07/14	6,930	6,930	6,930	6,980	(0.14)	10	203K	1B
1403/07/11	6,930	6,930	6,930	6,990	(0.14)	14	194K	1B
1403/07/10	6,940	6,940	6,940	7,000	(0.14)	12	159K	1B
1403/07/09	6,960	6,960	6,960	7,010	(0.28)	48	563K	4B
1403/07/08	6,970	6,970	6,970	7,030	(0.14)	40	423K	3B
1403/07/07	6,990	6,990	6,990	7,040	(0.28)	28	472K	3B
1403/07/04	7,050	6,990	7,280	7,060	(1.94)	418	4M	26B
1403/07/03	7,090	7,050	7,260	7,200	2.13	374	3M	23B
1403/07/02	7,230	6,970	7,230	7,050	(0.14)	415	4M	25B
1403/07/01	7,000	6,850	7,090	7,060	2.47	340	4M	27B
1403/06/28	6,830	6,770	6,980	6,890	1.62	306	2M	15B
1403/06/27	6,820	6,640	6,830	6,780	2.11	277	2M	13B
1403/06/26	6,370	6,360	6,660	6,640	2.63	275	4M	27B
1403/06/25	6,650	6,460	6,650	6,470	(2.71)	388	3M	22B
1403/06/24	6,660	6,500	6,660	6,650	2.78	339	6M	37B
1403/06/21	6,470	6,460	6,470	6,470	2.86	197	3M	20B
1403/06/20	6,280	6,200	6,290	6,290	2.95	217	3M	16B
1403/06/19	6,050	6,050	6,150	6,110	2.17	108	2M	12B
1403/06/18	6,080	5,870	6,080	5,980	(1.16)	172	2M	11B
1403/06/11	6,140	5,900	6,140	6,050	0.50	529	6M	34B
1403/06/10	5,940	5,940	6,020	6,020	1.86	251	4M	23B
1403/06/07	5,950	5,770	5,990	5,910	0.51	341	3M	18B
1403/06/06	5,880	5,880	5,950	5,880	(1.84)	334	4M	24B
1403/06/05	5,980	5,950	6,000	5,990	(1.32)	165	2M	10B
1403/06/03	6,200	6,020	6,200	6,070	(1.14)	400	4M	24B
1403/05/31	6,090	6,060	6,270	6,140	(0.65)	205	1M	8B
1403/05/30	6,160	6,120	6,220	6,180	(0.96)	175	1M	9B
1403/05/29	6,410	6,190	6,410	6,240	(1.11)	226	2M	11B
1403/05/28	6,320	6,280	6,320	6,310	1.77	133	4M	22B
1403/05/27	6,270	6,200	6,290	6,200	0.49	103	652K	4B
1403/05/24	6,220	6,110	6,220	6,170	0.16	148	792K	5B
1403/05/23	6,130	6,130	6,140	6,160	(0.48)	102	1M	7B
1403/05/22	6,200	6,150	6,200	6,190	(0.32)	134	990K	6B
1403/05/21	6,270	6,160	6,270	6,210	0.0	128	615K	4B
1403/05/20	6,210	6,210	6,260	6,210	(0.96)	198	4M	23B
1403/05/16	6,220	6,220	6,220	6,270	(0.16)	37	280K	2B
1403/05/15	6,230	6,230	6,230	6,280	(0.16)	39	258K	2B
1403/05/14	6,290	6,290	6,310	6,290	(0.94)	62	968K	6B
1403/05/13	6,400	6,340	6,400	6,350	(5.79)	99	777K	5B
1403/05/10	6,740	6,740	6,870	6,740	(6.0)	379	5M	30B
1403/05/09	7,200	7,050	7,380	7,170	(0.42)	105	315K	2B
1403/05/08	7,370	7,060	7,430	7,200	(2.31)	338	2M	16B
1403/05/06	7,310	7,310	7,530	7,370	(0.54)	210	1M	10B
1403/05/03	7,630	7,290	7,630	7,410	(1.2)	193	968K	7B
1403/05/02	7,600	7,420	7,600	7,500	0.54	115	695K	5B
1403/05/01	7,390	7,390	7,640	7,460	(0.4)	245	948K	7B
1403/04/31	7,460	7,300	7,870	7,490	(2.98)	254	2M	12B
1403/04/30	8,100	7,540	8,100	7,720	(2.28)	285	1M	10B
1403/04/27	8,070	7,700	8,080	7,900	2.86	427	2M	19B
1403/04/24	7,590	7,370	7,930	7,680	2.40	372	2M	18B
1403/04/23	7,980	7,350	7,980	7,500	(3.72)	388	3M	25B
1403/04/20	7,940	7,660	8,100	7,790	(3.23)	309	2M	19B
1403/04/19	8,080	7,990	8,400	8,050	(5.18)	359	3M	20B
1403/04/18	8,370	8,230	8,740	8,490	1.43	269	2M	16B
1403/04/17	8,510	8,210	8,510	8,370	(0.59)	601	4M	30B
1403/04/16	8,420	8,420	8,420	8,420	5.91	383	10M	86B
1403/04/13	7,800	7,800	8,050	7,950	0.89	162	1M	8B
1403/04/12	7,950	7,740	7,950	7,880	4.37	55	130K	1B
1403/04/10	7,820	7,520	7,820	7,550	(5.51)	207	1M	10B
1403/04/09	8,230	7,790	8,230	7,990	2.83	299	2M	20B
1403/04/06	7,710	7,570	7,780	7,770	1.83	124	759K	6B
1403/04/04	7,620	7,600	7,630	7,630	1.87	176	1M	11B
1403/04/03	7,720	7,420	7,720	7,490	(1.06)	228	3M	22B
1403/04/02	7,580	7,450	7,580	7,570	1.75	200	4M	29B
1403/03/30	7,440	7,440	7,440	7,440	1.92	58	525K	4B
1403/03/29	7,270	7,270	7,450	7,300	(1.48)	257	1M	9B
1403/03/27	7,410	7,410	7,660	7,410	(1.98)	200	2M	11B
1403/03/26	7,550	7,550	7,690	7,560	(1.82)	262	3M	23B
1403/03/23	7,700	7,670	7,780	7,700	(1.53)	246	2M	13B
1403/03/22	7,850	7,800	7,940	7,820	(1.64)	369	3M	22B
1403/03/21	8,070	7,900	8,070	7,950	0.13	219	1M	10B
1403/03/20	7,940	7,940	7,940	7,940	(1.98)	669	3M	25B
1403/03/19	8,100	8,100	8,100	8,100	(1.94)	38	243K	2B
1403/03/16	8,270	8,260	8,280	8,260	(1.9)	185	2M	15B
1403/03/13	8,430	8,420	8,430	8,420	(1.98)	92	675K	6B
1403/03/12	8,760	8,570	8,780	8,590	(1.72)	220	1M	10B
1403/03/09	8,630	8,630	8,760	8,740	1.75	325	2M	14B
1403/03/08	8,410	8,410	8,710	8,590	0.23	433	2M	16B
1403/03/07	8,570	8,570	8,570	8,570	(1.95)	98	780K	7B
1403/03/06	8,740	8,740	8,740	8,740	(1.91)	19	168K	1B
1403/02/30	9,910	9,320	9,910	9,340	(6.79)	630	5M	50B
1403/02/29	10,060	9,850	10,310	10,020	(0.1)	385	2M	21B
1403/02/26	10,070	9,810	10,310	10,030	(2.53)	488	2M	20B
1403/02/25	9,710	9,710	10,770	10,290	1.58	341	2M	18B
1403/02/24	10,300	9,920	10,500	10,130	(3.52)	476	3M	27B
1403/02/23	11,290	10,190	11,290	10,500	(4.11)	1,460	8M	87B
1403/02/22	11,000	10,860	11,190	10,950	(0.82)	323	2M	19B
1403/02/19	10,860	10,860	11,310	11,040	(0.81)	268	1M	13B
1403/02/18	11,080	10,990	11,390	11,130	(0.54)	363	2M	24B
1403/02/17	10,930	10,930	11,450	11,190	(0.89)	455	3M	32B
1403/02/16	11,350	10,960	11,650	11,290	(0.27)	334	2M	19B
1403/02/12	11,180	11,000	11,550	11,320	1.25	230	1M	12B
1403/02/11	11,400	10,880	11,660	11,180	(1.15)	360	1M	16B
1403/02/10	11,040	11,040	11,580	11,310	(0.62)	387	2M	24B
1403/02/09	11,310	11,250	11,740	11,380	(1.98)	389	2M	23B
1403/02/08	11,550	11,300	11,980	11,610	(0.6)	468	3M	29B
1403/02/05	11,300	11,300	12,010	11,680	1.21	337	2M	19B
1403/02/04	11,750	11,420	11,830	11,540	(2.45)	620	3M	32B
1403/02/03	11,220	11,220	12,170	11,830	0.94	524	2M	29B
1403/02/02	11,670	11,300	12,030	11,720	3.08	737	5M	62B
1403/02/01	10,750	10,750	11,390	11,370	6.76	679	8M	85B
1403/01/29	10,470	10,470	10,650	10,650	0.95	221	2M	18B
1403/01/28	10,710	10,510	10,710	10,550	(0.57)	419	4M	46B
1403/01/27	10,610	10,610	10,610	10,610	0.95	87	546K	6B
1403/01/26	10,500	10,500	10,680	10,510	(0.85)	530	6M	63B
1403/01/25	10,620	10,560	11,190	10,600	(6.61)	1,518	10M	105B
1403/01/21	11,550	11,150	11,680	11,350	(1.9)	711	3M	38B
1403/01/20	11,020	11,020	11,620	11,570	6.54	851	7M	75B
1403/01/19	10,600	10,320	11,250	10,860	0.18	502	3M	32B
1403/01/18	11,680	10,770	11,680	10,840	(6.39)	1,120	11M	123B
1403/01/15	11,520	11,380	11,970	11,580	0.17	702	3M	36B
1403/01/14	11,680	11,220	11,890	11,560	(4.15)	623	4M	45B
1403/01/11	12,330	11,900	12,850	12,060	(4.13)	951	4M	54B
1403/01/08	12,460	12,330	13,330	12,580	(0.47)	753	4M	53B
1403/01/07	12,500	12,310	13,080	12,640	(1.1)	858	4M	51B
1403/01/06	13,100	12,430	13,160	12,780	3.90	1,239	9M	117B
1403/01/05	12,290	12,000	12,590	12,300	4.50	754	4M	48B
1402/12/28	11,450	11,300	12,090	11,770	2.44	662	3M	36B
1402/12/27	10,830	10,830	11,620	11,490	2.13	513	4M	46B
1402/12/26	10,700	10,560	11,360	11,250	2.37	954	7M	77B
1402/12/23	10,760	10,760	11,140	10,990	(0.09)	519	4M	42B
1402/12/22	10,800	10,740	11,380	11,000	(0.63)	636	5M	56B
1402/12/21	10,740	10,740	11,270	11,070	0.36	758	4M	49B
1402/12/20	11,170	10,800	11,600	11,030	0.18	278	2M	18B
1402/12/16	10,640	10,640	11,290	11,010	1.57	660	5M	52B
1402/12/15	10,650	10,650	10,980	10,840	2.65	560	4M	46B
1402/12/14	10,710	10,480	11,000	10,560	(6.22)	617	5M	57B
1402/12/13	11,600	11,020	11,600	11,260	1.35	509	3M	35B
1402/12/12	11,000	10,750	11,450	11,110	3.64	664	4M	41B
1402/12/09	10,370	10,370	10,890	10,720	1.23	267	1M	15B
1402/12/08	10,650	10,300	10,810	10,590	1.92	478	3M	28B
1402/12/07	10,570	10,280	10,920	10,390	(1.7)	450	3M	28B
1402/12/05	10,610	10,350	11,020	10,570	(2.49)	560	2M	23B
1402/12/02	11,130	10,500	11,180	10,840	(2.25)	426	3M	28B
1402/12/01	10,960	10,770	11,340	11,090	3.07	838	4M	49B
1402/11/30	10,460	10,460	11,040	10,760	3.66	575	4M	38B
1402/11/29	10,020	10,020	10,560	10,380	0.58	455	2M	23B
1402/11/28	10,300	10,140	10,620	10,320	0.98	479	3M	28B
1402/11/25	10,150	10,140	10,550	10,220	(2.01)	641	3M	33B
1402/11/24	10,510	10,200	10,800	10,430	(1.79)	636	5M	48B
1402/11/23	10,950	10,500	10,950	10,620	(3.8)	628	3M	34B
1402/11/21	10,880	10,600	11,290	11,040	4.45	799	4M	48B
1402/11/18	10,620	10,460	10,880	10,570	(3.12)	920	6M	60B
1402/11/17	11,280	10,560	11,390	10,910	(2.59)	738	4M	48B
1402/11/16	11,490	10,850	11,590	11,200	0.27	849	6M	69B
1402/11/15	11,480	10,800	11,500	11,170	0.0	948	7M	74B
1402/11/14	10,720	10,720	11,190	11,170	6.79	839	8M	91B
1402/11/11	10,480	10,190	10,670	10,460	3.05	667	3M	36B
1402/11/10	10,050	10,020	10,360	10,150	(0.1)	740	4M	38B
1402/11/09	10,330	9,970	10,420	10,160	(3.42)	1,127	9M	88B
1402/11/08	10,600	10,300	10,950	10,520	(0.66)	1,089	8M	84B
1402/11/07	10,160	10,160	10,820	10,590	2.82	719	4M	44B
1402/11/04	10,350	10,100	10,630	10,300	1.78	711	6M	61B
1402/11/03	10,240	9,860	10,520	10,120	(4.53)	1,167	8M	80B
1402/11/02	10,700	10,170	11,130	10,600	(2.57)	1,013	5M	58B
1402/11/01	11,110	10,630	11,250	10,880	(4.81)	999	6M	64B
1402/10/30	12,230	11,260	12,230	11,430	(5.54)	735	5M	54B
1402/10/27	11,850	11,850	12,290	12,100	3.24	983	5M	61B
1402/10/26	11,410	11,010	12,110	11,720	2.00	1,595	7M	83B
1402/10/25	11,710	11,160	11,710	11,490	(1.03)	979	6M	65B
1402/10/24	11,800	11,420	11,800	11,610	1.66	1,140	5M	63B
1402/10/23	11,100	10,810	11,700	11,420	1.69	954	6M	72B
1402/10/20	11,400	11,070	11,500	11,230	(2.43)	1,438	8M	85B
1402/10/19	11,460	11,010	11,930	11,510	1.41	1,771	9M	103B
1402/10/18	11,030	11,010	11,610	11,350	4.22	2,621	17M	193B
1402/10/17	10,420	10,370	10,960	10,890	6.24	1,648	16M	177B
1402/10/16	10,090	10,090	10,360	10,250	0.79	528	3M	33B
1402/10/13	10,360	10,080	10,360	10,170	(0.1)	269	1M	12B
1402/10/12	10,410	10,020	10,410	10,180	0.0	422	3M	34B
1402/10/11	10,150	10,090	10,330	10,180	(0.59)	401	1M	14B
1402/10/10	10,370	10,100	10,480	10,240	(0.78)	428	3M	27B
1402/10/09	10,410	10,100	10,420	10,320	1.88	496	4M	38B
1402/10/06	10,100	10,040	10,370	10,130	0.70	445	2M	17B
1402/10/05	10,270	9,990	10,470	10,060	(2.04)	622	5M	46B
1402/10/04	10,270	10,170	10,430	10,270	(1.44)	542	3M	27B
1402/10/03	10,280	10,280	10,530	10,420	(0.48)	443	2M	21B
1402/10/02	10,290	10,260	10,680	10,470	1.36	544	3M	32B
1402/09/29	10,350	10,240	10,630	10,330	(2.18)	563	3M	35B
1402/09/28	10,830	10,360	10,850	10,560	(0.38)	612	3M	31B
1402/09/27	10,360	10,300	10,870	10,600	4.33	1,294	7M	79B
1402/09/25	9,910	9,910	10,370	10,160	1.50	717	4M	43B
1402/09/22	10,270	9,900	10,270	10,010	(1.28)	517	3M	30B
1402/09/21	10,160	10,000	10,260	10,140	1.00	863	6M	58B
1402/09/20	10,100	9,860	10,330	10,040	(0.4)	1,343	9M	91B
1402/09/19	10,170	9,880	10,400	10,080	(3.08)	1,841	16M	157B
1402/09/18	10,740	10,270	10,740	10,400	(2.89)	459	2M	22B
1402/09/15	11,000	10,430	11,000	10,710	(3.95)	1,047	5M	54B
1402/09/14	11,180	10,840	11,570	11,150	0.09	896	6M	62B
1402/09/13	11,110	10,710	11,360	11,140	4.90	965	5M	59B
1402/09/12	10,360	10,200	10,980	10,620	2.21	989	4M	46B
1402/09/11	10,290	10,040	10,740	10,390	2.87	952	5M	53B
1402/09/08	9,810	9,810	10,300	10,100	1.61	643	4M	41B
1402/09/07	10,140	9,800	10,140	9,940	(1.97)	426	2M	23B
1402/09/06	10,000	9,800	10,430	10,140	3.36	610	3M	33B
1402/09/05	9,790	9,550	9,960	9,810	1.55	640	3M	32B
1402/09/04	9,420	9,250	9,880	9,660	3.65	841	5M	47B
1402/09/01	9,140	9,140	9,500	9,320	0.76	318	1M	13B
1402/08/30	9,490	9,170	9,490	9,250	(0.54)	389	2M	18B
1402/08/29	9,060	9,060	9,600	9,300	1.53	651	3M	32B
1402/08/28	9,420	9,070	9,420	9,160	0.77	331	1M	11B
1402/08/27	9,420	8,890	9,420	9,090	(3.3)	493	4M	33B
1402/08/24	9,690	9,280	9,690	9,400	(2.19)	469	2M	17B
1402/08/23	9,730	9,420	9,730	9,610	1.26	482	2M	21B
1402/08/22	9,300	9,210	9,750	9,490	3.60	739	5M	44B
1402/08/21	9,370	9,000	9,370	9,160	(1.19)	523	3M	29B
1402/08/20	9,360	9,050	9,450	9,270	(0.96)	626	3M	31B
1402/08/17	9,310	9,150	9,600	9,360	0.11	512	3M	27B
1402/08/16	9,300	9,190	9,500	9,350	2.63	650	5M	43B
1402/08/15	8,800	8,800	9,390	9,110	1.00	519	3M	25B
1402/08/14	9,000	8,730	9,230	9,020	3.44	690	4M	40B
1402/08/13	8,010	8,010	8,810	8,720	5.83	606	4M	38B
1402/08/10	8,490	8,060	8,490	8,240	(3.96)	380	3M	23B
1402/08/09	8,800	8,360	8,970	8,580	(0.12)	411	4M	31B
1402/08/08	8,310	8,310	8,660	8,590	6.05	535	4M	36B
1402/08/07	7,650	7,650	8,280	8,100	3.18	556	3M	27B
1402/08/06	8,260	7,810	8,260	7,850	(6.44)	732	4M	35B
1402/08/03	8,290	8,290	8,630	8,390	(0.12)	409	2M	19B
1402/08/02	8,940	8,200	8,940	8,400	(4.44)	659	4M	30B
1402/08/01	9,050	8,620	9,150	8,790	(2.66)	368	2M	20B
1402/07/29	8,910	8,910	9,130	9,030	0.56	271	2M	14B
1402/07/26	9,110	8,880	9,210	8,980	(4.06)	439	3M	26B
1402/07/25	9,500	9,200	9,700	9,360	0.11	389	3M	24B
1402/07/24	9,320	9,000	9,500	9,350	3.66	444	4M	37B
1402/07/23	9,280	8,840	9,340	9,020	(1.74)	456	2M	21B
1402/07/22	9,660	9,000	9,790	9,180	(4.08)	410	2M	20B
1402/07/19	9,780	9,350	9,780	9,570	3.01	429	2M	21B
1402/07/18	8,780	8,780	9,780	9,290	1.42	509	3M	30B
1402/07/17	8,920	8,890	9,390	9,160	0.0	528	4M	40B
1402/07/16	10,080	9,120	10,080	9,160	(6.53)	857	7M	60B
1402/07/15	10,040	9,560	10,200	9,800	(3.35)	548	3M	25B
1402/07/12	10,300	10,000	10,450	10,140	(1.27)	568	3M	29B
1402/07/10	10,150	9,960	10,490	10,270	2.19	448	2M	25B
1402/07/09	10,480	9,890	10,480	10,050	(2.9)	668	3M	35B
1402/07/08	10,600	10,130	10,600	10,350	2.17	778	4M	41B
1402/07/05	10,280	9,820	10,500	10,130	0.50	918	5M	46B
1402/07/04	10,360	9,910	10,380	10,080	(0.4)	768	4M	43B
1402/07/03	10,380	9,940	10,400	10,120	(4.62)	542	3M	26B
1402/07/01	10,400	10,400	10,730	10,610	2.31	451	2M	21B
1402/06/29	10,250	10,000	10,560	10,370	2.88	763	4M	37B
1402/06/28	10,390	9,920	10,390	10,080	(3.36)	861	5M	52B
1402/06/27	10,500	10,020	10,790	10,430	0.58	1,175	6M	61B
1402/06/26	9,860	9,860	10,460	10,370	6.03	863	7M	68B
1402/06/22	9,420	9,420	10,000	9,780	3.16	1,044	4M	40B
1402/06/21	9,670	9,290	9,670	9,480	0.96	400	1M	11B
1402/06/20	9,430	9,290	9,520	9,390	0.32	530	2M	17B
1402/06/19	9,130	9,130	9,580	9,360	0.11	807	4M	36B
1402/06/18	9,550	9,300	9,850	9,350	(6.5)	1,425	9M	83B
1402/06/14	10,140	9,780	10,240	10,000	(0.1)	1,144	7M	74B
1402/06/13	9,570	9,570	10,140	10,010	3.30	989	7M	66B
1402/06/12	9,600	9,420	9,900	9,690	(0.92)	618	3M	33B
1402/06/11	10,050	9,420	10,180	9,780	(1.01)	975	5M	50B
1402/06/08	9,580	9,570	10,100	9,880	4.00	936	5M	52B
1402/06/07	9,770	9,150	9,770	9,500	(3.36)	831	5M	50B
1402/06/06	9,510	9,370	9,980	9,830	5.36	1,634	11M	109B
1402/06/05	9,350	9,100	9,350	9,330	6.75	899	8M	76B
1402/06/04	8,310	8,310	8,760	8,740	6.72	390	5M	39B
1402/06/01	7,810	7,810	8,280	8,190	5.81	546	4M	29B
1402/05/31	8,160	7,690	8,160	7,740	(6.3)	594	4M	28B
1402/05/30	8,630	8,140	8,630	8,260	(0.96)	630	3M	26B
1402/05/29	8,490	8,040	8,630	8,340	(2.57)	648	3M	24B
1402/05/28	8,980	8,310	8,980	8,560	(2.84)	634	3M	21B
1402/05/25	9,380	8,640	9,430	8,810	(5.06)	1,269	8M	74B
1402/05/24	9,530	9,100	9,530	9,280	(5.11)	851	4M	38B
1402/05/23	9,900	9,530	10,130	9,780	0.31	752	3M	29B
1402/05/22	9,740	9,340	9,980	9,750	1.35	969	5M	48B
1402/05/21	9,830	9,580	10,270	9,620	(6.6)	1,023	7M	71B
1402/05/18	10,500	9,970	10,900	10,300	(2.18)	734	3M	29B
1402/05/17	11,100	10,280	11,100	10,530	(3.75)	801	3M	34B
1402/05/16	10,750	10,600	11,280	10,940	(0.73)	1,031	5M	58B
1402/05/15	11,460	10,610	11,710	11,020	(2.99)	1,434	7M	73B
1402/05/14	10,790	10,740	11,410	11,360	6.47	1,215	13M	143B
1402/05/10	10,600	10,530	10,900	10,670	1.62	624	3M	37B
1402/05/09	10,150	10,150	10,900	10,500	(0.47)	578	3M	30B
1402/05/08	11,100	10,470	11,300	10,550	(6.22)	1,040	5M	56B
1402/05/07	11,680	11,160	11,680	11,250	(3.68)	452	2M	21B
1402/05/04	11,730	11,460	12,000	11,680	(2.01)	838	4M	42B
1402/05/03	12,120	11,600	12,410	11,920	(3.09)	1,289	5M	62B
1402/05/02	12,470	12,060	12,490	12,300	0.41	898	6M	68B
1402/05/01	12,090	11,820	12,480	12,250	0.74	646	3M	33B
1402/04/31	12,130	11,800	12,640	12,160	(3.26)	1,039	5M	58B
1402/04/28	13,090	11,840	13,160	12,570	2.03	1,675	11M	143B
1402/04/27	12,320	12,300	12,320	12,320	6.94	686	9M	106B
1402/04/26	11,400	10,860	12,400	11,520	(0.95)	1,613	8M	94B
1402/04/25	11,620	11,620	11,800	11,630	(6.89)	571	5M	57B
1402/04/24	11,820	11,820	12,520	12,490	6.66	1,073	7M	83B
1402/04/21	12,500	11,330	12,500	11,710	(3.86)	936	4M	48B
1402/04/20	13,300	12,090	13,300	12,180	(6.24)	1,090	7M	89B
1402/04/19	13,320	12,710	13,320	12,990	(3.13)	836	4M	56B
1402/04/18	13,900	13,010	13,900	13,410	(3.18)	925	4M	55B
1402/04/17	14,160	13,210	14,290	13,850	1.69	1,256	6M	78B
1402/04/14	13,440	13,010	14,050	13,620	3.42	1,960	8M	113B
1402/04/13	12,870	12,630	13,230	13,170	6.47	2,000	12M	159B
1402/04/12	12,000	12,000	12,400	12,370	6.73	722	4M	53B
1402/04/11	11,190	11,080	11,900	11,590	2.57	1,181	4M	47B
1402/04/10	11,940	11,190	11,940	11,300	(5.75)	705	3M	29B
1402/04/05	11,860	11,860	12,220	11,990	(0.42)	1,124	4M	50B
1402/04/04	12,380	11,880	12,380	12,040	0.33	765	3M	34B
1402/04/03	12,200	11,770	12,200	12,000	(0.74)	477	2M	23B
1402/03/31	12,740	11,810	12,740	12,090	(0.66)	1,172	6M	68B
1402/03/30	12,890	11,910	12,890	12,170	(4.92)	1,458	6M	79B
1402/03/29	13,140	12,250	13,350	12,800	0.39	1,513	6M	83B
1402/03/28	12,700	12,100	13,150	12,750	1.43	1,807	9M	109B
1402/03/27	12,050	11,900	12,700	12,570	5.90	1,616	10M	126B
1402/03/24	11,450	11,450	11,960	11,870	6.17	1,811	10M	123B
1402/03/23	11,120	10,870	11,670	11,180	(4.28)	1,534	9M	106B
1402/03/22	12,500	11,530	12,880	11,680	(5.73)	1,412	8M	94B
1402/03/21	11,670	11,670	12,880	12,390	(1.2)	1,913	7M	93B
1402/03/20	13,600	12,440	13,600	12,540	(6.21)	392	2M	26B
1402/03/17	13,250	12,900	13,920	13,370	(2.76)	1,553	6M	81B
1402/03/16	13,700	13,000	14,500	13,750	7.67	899	4M	61B
1402/03/06	18,300	17,740	19,060	17,910	(6.08)	2,317	9M	158B
1402/03/03	19,440	18,390	19,990	19,070	(1.95)	1,645	5M	94B
1402/03/02	19,190	19,050	20,000	19,450	(0.31)	2,563	12M	227B
1402/03/01	19,600	19,100	20,330	19,510	(3.32)	3,892	15M	289B
1402/02/31	21,500	19,670	21,500	20,180	(0.05)	2,570	8M	156B
1402/02/30	20,000	19,280	20,820	20,190	3.75	4,899	17M	348B
1402/02/27	18,840	18,030	19,810	19,460	5.08	1,921	10M	186B
1402/02/25	18,670	17,390	19,400	18,520	1.76	2,031	10M	182B
1402/02/24	16,600	16,600	18,560	18,200	4.90	2,261	14M	257B
1402/02/23	17,350	17,350	17,350	17,350	(6.97)	268	2M	38B
1402/02/20	19,500	17,950	20,350	18,650	(3.12)	1,730	8M	151B
1402/02/19	19,050	19,050	19,950	19,250	(5.87)	4,401	26M	507B
1402/02/18	20,450	20,450	20,450	20,450	(6.83)	247	2M	40B
1402/02/17	21,950	21,950	21,950	21,950	(6.79)	375	4M	86B
1402/02/12	22,000	22,000	23,850	23,550	5.61	1,247	7M	167B
1402/02/11	22,900	21,450	22,900	22,300	0.45	4,484	18M	409B
1402/02/10	23,400	21,650	23,400	22,200	(4.52)	9,492	35M	787B
1402/02/09	22,000	22,000	23,450	23,250	5.87	6,606	31M	709B
1402/02/06	22,500	20,300	22,980	21,960	1.86	7,978	32M	699B
1402/02/05	21,570	20,800	21,570	21,560	6.94	1,329	7M	143B
1402/02/04	20,370	19,210	20,370	20,160	5.88	2,955	12M	233B
1402/01/30	19,050	18,500	19,050	19,040	6.91	3,018	22M	424B
1402/01/29	17,810	17,810	17,810	17,810	6.97	529	3M	48B
1402/01/28	16,120	15,200	17,360	16,650	2.59	3,876	22M	372B
1402/01/27	16,350	15,780	16,750	16,230	3.57	3,635	16M	261B
1402/01/26	15,670	15,670	15,670	15,670	6.96	985	9M	134B
1402/01/22	14,490	14,130	15,300	14,650	(1.88)	3,575	16M	240B
1402/01/21	15,790	13,880	15,790	14,930	1.15	4,687	23M	338B
1402/01/20	14,760	14,600	14,760	14,760	6.96	1,500	13M	196B
1402/01/15	13,920	13,600	13,920	13,800	3.37	63	242K	3B
1402/01/14	13,030	12,220	13,780	13,350	3.65	2,536	12M	164B
1402/01/09	13,200	12,550	13,200	12,880	4.12	2,779	14M	185B
1402/01/08	12,170	11,710	12,390	12,370	6.82	1,977	16M	203B
1402/01/07	11,280	10,690	11,710	11,580	5.75	2,146	15M	171B
1402/01/06	11,860	10,610	11,860	10,950	(3.78)	383	3M	29B
1402/01/05	11,050	10,770	11,410	11,380	6.65	1,594	13M	151B
1401/12/28	10,600	10,300	10,720	10,670	6.49	1,404	13M	138B
1401/12/27	9,980	9,810	10,030	10,020	6.82	498	7M	66B
1401/12/24	9,360	9,070	9,550	9,380	4.80	733	4M	36B
1401/12/23	8,660	8,660	9,190	8,950	(0.44)	890	4M	38B
1401/12/22	9,010	8,720	9,290	8,990	(1.96)	812	3M	29B
1401/12/21	9,250	9,060	9,400	9,170	(4.18)	559	3M	28B
1401/12/20	9,660	9,450	9,800	9,570	1.38	724	4M	43B
1401/12/16	9,100	9,100	9,640	9,440	4.31	861	5M	47B
1401/12/15	9,090	8,900	9,220	9,050	(1.31)	552	3M	27B
1401/12/14	9,280	9,020	9,320	9,170	1.55	605	3M	30B
1401/12/13	9,100	8,840	9,360	9,030	(4.65)	846	6M	50B
1401/12/10	9,350	9,160	9,750	9,470	(0.11)	679	3M	30B
1401/12/09	9,300	9,010	9,690	9,480	2.38	808	4M	34B
1401/12/08	9,180	9,000	9,550	9,260	(0.86)	817	5M	42B
1401/12/07	9,800	8,960	9,800	9,340	1.85	1,325	7M	67B
1401/12/06	8,800	8,640	9,190	9,170	6.75	486	5M	45B
1401/12/03	8,830	8,420	8,930	8,590	(4.87)	740	4M	30B
1401/12/02	9,040	8,800	9,280	9,030	3.20	951	8M	70B
1401/12/01	8,370	8,320	8,790	8,750	6.45	605	6M	54B
1401/11/30	8,110	8,090	8,520	8,220	1.61	475	3M	21B
1401/11/26	8,440	7,900	8,440	8,090	(4.15)	444	2M	13B
1401/11/25	8,690	8,320	8,690	8,440	(1.52)	357	1M	10B
1401/11/24	8,320	8,320	8,700	8,570	3.00	465	2M	15B
1401/11/23	8,500	8,200	8,610	8,320	(3.48)	600	2M	19B
1401/11/19	8,950	8,440	8,950	8,620	(0.46)	566	2M	21B
1401/11/18	8,380	8,370	8,770	8,660	3.46	516	2M	19B
1401/11/17	7,980	7,980	8,580	8,370	(0.95)	639	3M	29B
1401/11/16	8,690	8,280	8,920	8,450	(5.06)	1,029	6M	47B
1401/11/12	9,250	8,700	9,510	8,900	(3.37)	1,141	7M	59B
1401/11/11	9,450	8,960	9,490	9,210	3.25	623	4M	34B
1401/11/10	8,590	8,580	9,450	8,920	(3.25)	1,698	13M	120B
1401/11/09	9,340	9,180	9,760	9,220	(6.59)	488	5M	48B
1401/11/08	10,520	9,790	10,520	9,870	(6.18)	1,349	10M	100B
1401/11/05	11,200	10,460	11,270	10,520	(6.41)	1,923	13M	133B
1401/11/04	11,800	10,880	11,800	11,240	(1.14)	1,788	8M	95B
1401/11/03	11,350	10,800	11,420	11,370	6.46	2,880	23M	261B
1401/11/02	10,470	10,120	11,040	10,680	2.79	1,904	10M	105B
1401/11/01	10,380	10,100	10,700	10,390	2.26	1,739	9M	89B
1401/10/28	10,150	9,980	10,360	10,160	(1.93)	1,459	8M	77B
1401/10/27	10,770	10,050	10,770	10,360	2.88	2,053	11M	114B
1401/10/26	9,980	9,700	10,120	10,070	6.45	966	9M	86B
1401/10/24	9,210	9,070	9,560	9,460	5.82	1,123	7M	71B
1401/10/21	9,000	8,650	9,210	8,940	(1.11)	1,045	5M	42B
1401/10/20	9,290	8,800	9,330	9,040	(0.66)	1,136	5M	47B
1401/10/19	9,100	8,880	9,290	9,100	1.11	896	4M	33B
1401/10/18	8,770	8,770	9,100	9,000	2.86	885	4M	39B
1401/10/17	8,600	8,500	8,850	8,750	5.04	729	5M	41B
1401/10/14	8,310	8,180	8,600	8,330	(2.57)	1,004	4M	30B
1401/10/13	8,760	8,340	8,840	8,550	(0.58)	849	4M	33B
1401/10/12	8,000	8,000	8,670	8,600	6.04	1,157	7M	57B
1401/10/11	8,640	7,960	8,640	8,110	(4.02)	888	4M	31B
1401/10/10	8,850	8,210	8,850	8,450	(4.2)	970	5M	41B
1401/10/07	8,750	8,700	9,020	8,820	1.15	1,038	5M	46B
1401/10/05	8,510	8,510	8,840	8,720	(2.24)	745	3M	28B
1401/10/04	9,010	8,650	9,330	8,920	0.90	1,275	7M	62B
1401/10/03	8,590	8,340	8,920	8,840	6.00	832	5M	46B
1401/09/30	8,430	8,200	8,490	8,340	0.24	572	3M	25B
1401/09/29	8,220	8,190	8,620	8,320	(3.7)	934	4M	36B
1401/09/28	8,780	8,490	8,840	8,640	2.61	827	4M	36B
1401/09/27	8,050	7,950	8,460	8,420	6.45	1,174	7M	61B
1401/09/26	7,850	7,690	8,050	7,910	0.76	563	3M	21B
1401/09/23	8,000	7,750	8,040	7,850	0.0	442	2M	17B
1401/09/22	7,490	7,490	8,000	7,850	4.11	861	5M	35B
1401/09/21	7,600	7,370	7,700	7,540	2.86	393	2M	13B
1401/09/20	7,290	7,220	7,460	7,330	(1.74)	483	2M	13B
1401/09/19	7,530	7,220	7,740	7,460	0.54	794	4M	29B
1401/09/16	7,110	7,110	7,650	7,420	2.63	723	4M	26B
1401/09/15	7,300	7,150	7,300	7,230	(0.55)	451	2M	14B
1401/09/14	7,170	7,140	7,350	7,270	1.54	473	2M	14B
1401/09/13	7,170	7,060	7,240	7,160	(0.14)	298	1M	9B
1401/09/12	7,350	7,000	7,400	7,170	(1.92)	669	3M	24B
1401/09/09	7,450	7,200	7,450	7,310	(0.27)	269	1M	9B
1401/09/08	7,340	7,100	7,480	7,330	1.52	461	3M	20B
1401/09/07	7,350	7,100	7,450	7,220	(3.6)	897	6M	42B
1401/09/06	7,670	7,370	7,670	7,490	(2.35)	571	2M	17B
1401/09/05	7,540	7,530	7,800	7,670	4.64	674	4M	28B
1401/09/02	7,150	7,150	7,440	7,330	1.95	380	2M	16B
1401/09/01	7,400	7,120	7,400	7,190	(1.64)	364	2M	12B
1401/08/30	7,470	7,150	7,590	7,310	(0.14)	481	2M	12B
1401/08/29	6,840	6,840	7,430	7,320	5.32	771	4M	27B
1401/08/28	6,710	6,700	7,080	6,950	0.87	431	3M	18B
1401/08/25	6,820	6,740	6,990	6,890	3.14	370	2M	15B
1401/08/24	6,670	6,590	6,850	6,680	(1.04)	381	3M	18B
1401/08/23	6,760	6,570	6,990	6,750	(3.43)	497	2M	15B
1401/08/22	6,810	6,810	7,100	6,990	1.30	436	3M	18B
1401/08/21	6,930	6,760	7,000	6,900	2.37	359	2M	17B
1401/08/18	6,600	6,450	6,900	6,740	(0.3)	383	3M	19B
1401/08/17	7,000	6,500	7,000	6,760	0.0	579	5M	35B
1401/08/16	6,410	6,410	6,830	6,760	5.79	722	8M	51B
1401/08/15	6,440	6,270	6,490	6,390	0.31	500	5M	31B
1401/08/14	6,140	6,140	6,480	6,370	3.24	403	3M	17B
1401/08/11	6,120	6,060	6,240	6,170	0.49	350	2M	12B
1401/08/10	6,150	6,050	6,240	6,140	4.60	410	3M	17B
1401/08/09	5,480	5,480	5,900	5,870	6.34	391	3M	19B
1401/08/08	5,350	5,350	5,660	5,520	0.0	268	2M	10B
1401/08/07	5,460	5,300	5,700	5,520	(1.6)	293	2M	11B
1401/08/04	5,880	5,570	5,970	5,610	(6.19)	467	4M	20B
1401/08/03	6,090	5,800	6,190	5,980	(0.99)	330	2M	9B
1401/08/02	6,110	5,930	6,280	6,040	(3.82)	347	2M	10B
1401/08/01	6,290	6,200	6,390	6,280	0.0	211	771K	5B
1401/07/30	6,250	6,150	6,440	6,280	0.32	238	926K	6B
1401/07/27	6,170	6,170	6,320	6,260	0.97	188	982K	6B
1401/07/26	6,380	6,120	6,380	6,200	0.0	210	1M	7B
1401/07/25	6,240	6,110	6,300	6,200	0.81	203	626K	4B
1401/07/24	6,490	6,050	6,500	6,150	(3.76)	226	1M	7B
1401/07/23	6,360	6,260	6,570	6,390	(1.24)	228	1M	7B
1401/07/20	6,410	6,350	6,560	6,470	2.37	279	2M	10B
1401/07/19	6,150	6,150	6,490	6,320	2.60	281	2M	10B
1401/07/18	6,140	6,040	6,220	6,160	1.99	142	907K	6B
1401/07/17	6,240	5,890	6,240	6,040	(2.89)	295	2M	11B
1401/07/16	6,210	6,110	6,330	6,220	(0.16)	166	856K	5B
1401/07/12	6,150	6,120	6,340	6,230	1.47	261	863K	5B
1401/07/11	6,300	6,060	6,400	6,140	(0.32)	215	1M	6B
1401/07/10	6,060	5,990	6,260	6,160	1.15	211	772K	5B
1401/07/09	6,310	5,960	6,310	6,090	(3.94)	279	1M	9B
1401/07/06	6,210	6,150	6,470	6,340	1.60	360	2M	15B
1401/07/04	5,850	5,850	6,330	6,240	3.14	234	972K	6B
1401/07/02	6,470	5,990	6,470	6,050	(6.06)	323	2M	12B
1401/06/30	6,560	6,330	6,600	6,440	(1.83)	245	1M	8B
1401/06/29	6,750	6,480	6,830	6,560	(2.81)	273	2M	13B
1401/06/28	6,730	6,630	6,850	6,750	0.45	248	813K	5B
1401/06/27	6,780	6,650	6,860	6,720	(0.88)	180	802K	5B
1401/06/23	6,710	6,700	6,890	6,780	(0.15)	253	1M	7B
1401/06/22	6,600	6,600	6,940	6,790	0.74	502	3M	18B
1401/06/21	6,570	6,540	6,880	6,740	1.05	282	2M	13B
1401/06/20	6,830	6,560	6,900	6,670	(3.47)	449	2M	13B
1401/06/19	7,150	6,770	7,160	6,910	(4.95)	412	2M	16B
1401/06/16	7,340	7,200	7,340	7,270	(0.14)	173	813K	6B
1401/06/15	7,250	7,130	7,440	7,280	(0.55)	374	2M	12B
1401/06/14	7,390	7,200	7,570	7,320	(2.4)	562	3M	19B
1401/06/13	7,580	7,320	7,650	7,500	2.88	582	3M	20B
1401/06/12	7,310	7,160	7,470	7,290	2.68	926	5M	33B
1401/06/09	6,860	6,710	7,290	7,100	2.01	686	3M	24B
1401/06/08	7,000	6,830	7,100	6,960	(0.57)	238	715K	5B
1401/06/07	7,000	6,890	7,100	7,000	1.16	244	917K	6B
1401/06/06	6,880	6,750	7,080	6,920	(2.54)	345	1M	8B
1401/06/05	7,210	6,880	7,280	7,100	(0.56)	439	3M	21B
1401/06/02	7,020	6,980	7,270	7,140	4.08	434	2M	14B
1401/06/01	6,630	6,570	7,010	6,860	1.78	378	3M	17B
1401/05/31	6,790	6,560	6,890	6,740	0.45	301	1M	7B
1401/05/30	6,770	6,530	6,840	6,710	(2.19)	220	1M	8B
1401/05/29	6,970	6,680	7,010	6,860	3.47	270	1M	10B
1401/05/26	6,250	6,250	6,770	6,630	3.76	556	4M	28B
1401/05/25	6,360	6,210	6,510	6,390	1.75	309	3M	18B
1401/05/24	6,300	6,110	6,590	6,280	(3.24)	674	6M	36B
1401/05/23	6,650	6,290	6,680	6,490	(2.41)	363	2M	14B
1401/05/22	6,640	6,460	6,700	6,650	3.26	306	1M	7B
1401/05/19	6,480	6,330	6,560	6,440	(0.77)	149	1M	7B
1401/05/18	6,620	6,210	6,710	6,490	(1.37)	344	2M	11B
1401/05/15	6,510	6,310	6,660	6,580	4.11	265	1M	7B
1401/05/12	6,170	6,170	6,480	6,320	2.76	303	2M	10B
1401/05/11	5,950	5,950	6,210	6,150	(0.65)	256	1M	7B
1401/05/10	6,070	5,980	6,310	6,190	2.15	213	684K	4B
1401/05/09	6,190	6,060	6,190	6,060	(5.9)	309	3M	17B
1401/05/08	6,570	6,280	6,680	6,440	(1.83)	258	972K	6B
1401/05/05	6,570	6,300	6,700	6,560	(0.3)	366	2M	10B
1401/05/04	6,550	6,550	6,920	6,580	(5.46)	539	3M	21B
1401/05/03	7,020	6,920	7,200	6,960	(5.43)	196	1M	9B
1401/05/02	7,510	7,320	7,700	7,360	(5.4)	554	5M	38B
1401/05/01	7,650	7,500	7,860	7,780	4.85	756	5M	37B
1401/04/29	7,640	7,320	7,770	7,420	(3.39)	471	3M	21B
1401/04/28	7,860	7,640	8,090	7,680	(5.42)	476	3M	23B
1401/04/26	8,430	7,820	8,430	8,120	2.01	269	1M	12B
1401/04/20	8,300	7,740	8,320	8,000	(2.79)	424	3M	21B
1401/04/18	8,120	7,990	8,520	8,230	(1.08)	448	3M	23B
1401/04/15	8,350	8,080	8,650	8,320	(1.42)	352	1M	11B
1401/04/14	8,260	8,130	8,720	8,440	(0.35)	391	2M	14B
1401/04/13	8,440	8,230	8,640	8,470	3.04	491	2M	13B
1401/04/12	8,180	7,800	8,470	8,220	0.49	625	4M	29B
1401/04/11	8,100	7,940	8,320	8,180	2.12	669	5M	38B
1401/04/08	8,090	7,710	8,100	8,010	0.63	348	1M	10B
1401/04/07	7,620	7,620	8,010	7,960	5.29	636	3M	26B
1401/04/06	7,390	7,330	7,740	7,560	(0.13)	347	2M	16B
1401/04/05	8,100	7,500	8,100	7,570	(5.02)	460	3M	26B
1401/04/04	8,310	7,820	8,310	7,970	(1.85)	427	3M	22B
1401/04/01	8,190	7,910	8,400	8,120	(0.85)	568	2M	20B
1401/03/31	8,170	7,930	8,370	8,190	(0.49)	316	2M	17B
1401/03/30	8,060	8,060	8,360	8,230	0.24	276	1M	9B
1401/03/29	8,390	8,040	8,390	8,210	(0.61)	299	1M	12B
1401/03/28	8,200	8,010	8,380	8,260	3.12	878	5M	41B
1401/03/25	8,300	7,920	8,590	8,010	(4.87)	1,049	8M	62B
1401/03/24	8,930	8,250	8,930	8,420	(3.77)	676	4M	30B
1401/03/23	8,790	8,550	8,880	8,750	1.86	639	3M	23B
1401/03/22	8,600	8,450	8,900	8,590	(1.72)	447	4M	31B
1401/03/21	8,730	8,520	9,070	8,740	(3.0)	1,674	5M	46B
1401/03/18	9,020	8,710	9,200	9,010	1.24	725	3M	30B
1401/03/17	8,200	8,200	9,170	8,900	2.06	767	5M	42B
1401/03/16	8,560	8,320	9,080	8,720	1.75	959	6M	54B
1401/03/11	8,700	8,300	8,800	8,570	(0.58)	442	2M	20B
1401/03/10	8,190	8,100	8,770	8,620	4.11	760	4M	34B
1401/03/09	8,700	8,150	8,740	8,280	(4.39)	931	5M	39B
1401/03/08	8,650	8,650	9,260	8,660	(5.87)	620	5M	40B
1401/03/04	9,710	8,930	9,780	9,200	(3.06)	1,611	8M	76B
1401/03/03	9,110	9,110	9,740	9,490	(1.25)	620	4M	37B
1401/03/02	9,900	9,330	10,130	9,610	(3.13)	1,318	8M	80B
1401/03/01	9,370	9,370	9,990	9,920	5.20	1,104	9M	85B
1401/02/31	9,030	8,900	9,780	9,430	0.0	1,039	5M	50B
1401/02/28	9,850	9,410	9,850	9,430	(5.79)	539	4M	41B
1401/02/27	10,640	9,870	10,660	10,010	(4.58)	1,565	11M	108B
1401/02/26	10,200	9,690	10,660	10,490	4.27	1,661	9M	90B
1401/02/25	10,340	9,550	10,340	10,060	3.07	2,223	15M	153B
1401/02/24	9,700	9,350	9,830	9,760	5.17	427	3M	33B
1401/02/21	9,060	9,000	9,300	9,280	5.69	1,183	9M	87B
1401/02/20	8,690	8,430	9,000	8,780	(0.11)	745	4M	31B
1401/02/19	9,040	8,560	9,210	8,790	(1.9)	1,047	4M	33B
1401/02/18	8,880	8,610	9,280	8,960	1.59	1,254	8M	68B
1401/02/17	9,130	8,700	9,220	8,820	(2.86)	1,397	7M	58B
1401/02/12	9,230	8,940	9,230	9,080	1.57	1,120	6M	52B
1401/02/11	8,840	8,580	9,090	8,940	4.20	2,368	16M	140B
1401/02/10	8,590	8,410	8,610	8,580	5.54	505	4M	38B
1401/02/07	7,870	7,690	8,220	8,130	4.77	1,021	9M	73B
1401/02/06	7,760	7,640	7,900	7,760	(0.89)	837	5M	37B
1401/02/05	7,760	7,750	7,980	7,830	(0.25)	747	4M	28B
1401/02/04	7,670	7,670	8,020	7,850	2.21	679	3M	27B
1401/01/31	7,760	7,550	7,950	7,680	(1.03)	745	5M	38B
1401/01/30	7,930	7,660	7,990	7,760	(2.39)	900	4M	34B
1401/01/29	8,190	7,670	8,190	7,950	2.19	1,025	9M	71B
1401/01/28	7,640	7,550	7,850	7,780	4.01	1,080	9M	72B
1401/01/27	7,200	7,200	7,510	7,480	4.47	473	4M	27B
1401/01/24	6,920	6,920	7,320	7,160	(1.38)	848	7M	50B
1401/01/23	7,620	7,220	7,620	7,260	(4.47)	480	3M	24B
1401/01/22	7,500	7,440	7,760	7,600	0.40	952	7M	51B
1401/01/21	7,460	7,370	7,780	7,570	(0.53)	1,407	9M	69B
1401/01/20	7,280	7,150	7,820	7,610	1.20	1,355	9M	65B
1401/01/17	7,690	7,190	7,690	7,520	2.59	1,879	15M	109B
1401/01/16	7,250	6,920	7,400	7,330	3.97	748	6M	44B
1401/01/15	6,790	6,720	7,090	7,050	4.29	1,295	11M	77B
1401/01/14	6,860	6,690	6,880	6,760	2.42	993	7M	44B
1401/01/10	6,630	6,450	6,630	6,600	4.43	1,457	15M	98B
1401/01/09	6,380	6,380	6,380	6,320	3.95	159	2M	13B
1401/01/07	6,020	6,020	6,160	6,080	(0.49)	594	4M	25B
1401/01/06	6,330	6,040	6,330	6,110	(1.29)	501	4M	23B
1400/12/28	6,150	6,110	6,270	6,190	2.65	557	4M	24B
1400/12/25	5,910	5,880	6,180	6,030	1.34	965	11M	69B
1400/12/24	5,910	5,810	6,070	5,950	(0.34)	374	3M	16B
1400/12/23	5,870	5,870	6,120	5,970	(0.17)	205	805K	5B
1400/12/22	6,050	5,890	6,110	5,980	0.50	289	1M	7B
1400/12/21	6,020	5,840	6,140	5,950	(1.16)	439	3M	16B
1400/12/18	5,880	5,880	6,140	6,020	1.01	407	2M	14B
1400/12/17	6,080	5,900	6,120	5,960	(4.03)	601	4M	22B
1400/12/16	6,400	6,000	6,400	6,210	0.81	915	5M	32B
1400/12/15	5,900	5,830	6,220	6,160	3.88	691	6M	36B
1400/12/14	6,030	5,840	6,150	5,930	(1.82)	483	3M	19B
1400/12/11	6,030	5,870	6,130	6,040	2.37	805	5M	31B
1400/12/09	5,680	5,680	5,990	5,900	2.97	697	4M	26B
1400/12/08	5,600	5,600	5,790	5,730	(0.17)	320	1M	7B
1400/12/07	5,700	5,600	5,820	5,740	(1.37)	347	2M	12B
1400/12/04	5,830	5,700	5,940	5,820	0.0	486	2M	13B
1400/12/03	5,750	5,600	5,930	5,820	2.28	536	3M	18B
1400/12/02	5,830	5,560	5,900	5,690	(0.87)	520	4M	21B
1400/12/01	5,710	5,630	5,790	5,740	(0.86)	318	1M	7B
1400/11/30	5,900	5,700	5,900	5,790	0.17	352	2M	10B
1400/11/27	5,610	5,600	5,900	5,780	2.12	531	2M	13B
1400/11/25	5,500	5,500	5,770	5,660	(0.7)	343	2M	9B
1400/11/24	5,710	5,650	5,840	5,700	(4.04)	515	3M	20B
1400/11/23	5,980	5,720	6,150	5,940	(0.67)	434	2M	14B
1400/11/20	6,000	5,770	6,050	5,980	(0.33)	520	3M	16B
1400/11/19	5,870	5,800	6,130	6,000	0.84	450	3M	17B
1400/11/18	5,790	5,730	6,060	5,950	(0.67)	502	2M	14B
1400/11/17	6,200	5,810	6,200	5,990	0.50	878	5M	28B
1400/11/16	5,890	5,680	6,090	5,960	2.76	799	6M	38B
1400/11/13	5,880	5,670	5,940	5,800	(2.36)	462	3M	18B
1400/11/12	6,050	5,860	6,130	5,940	1.37	455	3M	17B
1400/11/11	5,820	5,580	6,030	5,860	0.0	644	3M	19B
1400/11/10	6,080	5,700	6,080	5,860	(0.51)	758	4M	21B
1400/11/09	5,700	5,700	5,940	5,890	4.06	651	4M	26B
1400/11/06	5,630	5,460	5,860	5,660	0.0	808	6M	34B
1400/11/05	5,690	5,640	5,870	5,660	(4.55)	323	4M	22B
1400/11/04	5,910	5,840	6,050	5,930	(3.42)	793	5M	32B
1400/11/03	6,090	6,090	6,410	6,140	(4.21)	254	2M	12B
1400/11/02	6,780	6,260	6,880	6,410	(2.58)	580	2M	14B
1400/10/29	6,600	6,360	6,680	6,580	(0.9)	370	1M	9B
1400/10/28	6,710	6,640	6,780	6,640	(4.87)	286	2M	15B
1400/10/27	7,000	6,910	7,290	6,980	(3.99)	547	2M	14B
1400/10/26	7,250	7,070	7,380	7,270	(2.28)	376	1M	8B
1400/10/25	7,650	7,220	7,650	7,440	(0.27)	386	998K	7B
1400/10/22	7,450	7,330	7,600	7,460	(0.13)	311	778K	6B
1400/10/21	7,290	7,290	7,590	7,470	0.0	239	867K	6B
1400/10/20	7,650	7,240	7,650	7,470	(1.45)	330	1M	10B
1400/10/19	7,700	7,420	7,800	7,580	(2.94)	400	1M	10B
1400/10/18	7,860	7,590	7,950	7,810	(0.09)	291	1M	9B
1400/10/15	7,860	7,668	7,946	7,817	(0.56)	295	943K	7B
1400/10/14	7,900	7,581	7,990	7,861	(0.98)	267	1M	8B
1400/10/13	7,720	7,720	8,086	7,939	0.49	372	2M	13B
1400/10/12	7,899	7,716	8,050	7,900	0.01	362	1M	9B
1400/10/11	8,106	7,718	8,228	7,899	(2.73)	474	2M	16B
1400/10/08	8,350	7,924	8,399	8,121	(1.24)	510	2M	18B
1400/10/07	8,259	7,933	8,370	8,223	(0.42)	424	2M	17B
1400/10/06	8,500	7,930	8,590	8,258	0.06	524	2M	12B
1400/10/05	7,950	7,950	8,470	8,253	0.62	549	2M	16B
1400/10/04	8,457	7,653	8,457	8,202	1.82	654	4M	30B
1400/10/01	8,295	8,295	8,295	8,055	1.96	93	817K	7B
1400/09/30	7,849	7,849	7,930	7,900	4.59	221	2M	15B
1400/09/29	7,320	7,320	7,658	7,553	3.55	450	2M	13B
1400/09/28	7,105	7,010	7,490	7,294	1.17	712	3M	23B
1400/09/27	7,010	7,010	7,439	7,210	(0.08)	473	2M	13B
1400/09/24	7,300	7,075	7,594	7,216	(3.1)	573	2M	17B
1400/09/23	7,580	7,342	7,800	7,447	(3.64)	525	2M	16B
1400/09/22	7,500	7,450	8,100	7,728	(1.0)	602	2M	16B
1400/09/21	7,910	7,770	8,100	7,806	(4.55)	474	2M	14B
1400/09/20	8,270	8,000	8,490	8,178	(1.51)	488	2M	13B
1400/09/17	8,106	8,106	8,500	8,303	0.25	586	2M	18B
1400/09/16	8,251	8,037	8,590	8,282	0.38	544	2M	14B
1400/09/15	8,210	8,106	8,449	8,251	(1.33)	431	1M	12B
1400/09/14	8,121	8,121	8,690	8,362	(1.8)	583	2M	13B
1400/09/13	8,849	8,464	8,910	8,515	(4.42)	426	2M	14B
1400/09/10	9,019	8,661	9,080	8,909	(1.34)	402	933K	8B
1400/09/09	9,290	8,870	9,290	9,030	2.03	627	2M	20B
1400/09/08	8,390	8,390	9,100	8,850	2.11	712	2M	21B
1400/09/07	8,441	8,441	8,900	8,667	(1.1)	442	1M	10B
1400/09/06	9,135	8,686	9,135	8,763	(4.16)	765	3M	29B
1400/09/03	9,170	9,056	9,450	9,143	(2.44)	593	2M	16B
1400/09/02	9,347	9,250	9,550	9,372	(1.96)	606	2M	17B
1400/09/01	9,407	9,405	9,572	9,559	4.85	831	4M	39B
1400/08/30	9,009	8,850	9,280	9,117	0.26	571	2M	19B
1400/08/29	9,595	9,000	9,595	9,093	(3.99)	593	2M	22B
1400/08/26	9,000	9,000	9,599	9,471	2.87	815	3M	26B
1400/08/25	9,194	9,120	9,550	9,207	(4.09)	1,039	4M	39B
1400/08/24	9,813	9,488	10,099	9,600	(3.88)	558	2M	20B
1400/08/23	9,742	9,700	10,260	9,987	0.45	1,001	4M	38B
1400/08/22	10,000	9,600	10,274	9,942	(0.86)	1,010	4M	39B
1400/08/19	9,870	9,482	10,238	10,028	2.84	1,384	7M	75B
1400/08/18	9,800	9,500	10,095	9,751	(0.94)	695	2M	21B
1400/08/17	9,900	9,450	10,100	9,844	0.09	686	2M	22B
1400/08/16	10,367	9,558	10,367	9,835	(2.25)	1,096	4M	37B
1400/08/15	9,917	9,822	10,110	10,061	4.49	409	2M	18B
1400/08/12	9,221	9,221	9,652	9,629	4.74	776	4M	41B
1400/08/11	9,030	8,640	9,470	9,193	1.21	976	4M	36B
1400/08/10	8,949	8,949	9,670	9,083	(3.58)	1,363	5M	49B
1400/08/09	9,077	9,077	9,369	9,420	(1.4)	132	420K	4B
1400/08/08	9,975	9,501	10,103	9,554	(4.47)	673	2M	23B
1400/08/05	9,910	9,430	10,300	10,001	1.25	963	3M	29B
1400/08/04	9,836	9,836	10,349	9,878	(4.59)	1,706	10M	94B
1400/08/03	10,320	10,319	10,720	10,353	(4.69)	374	1M	14B
1400/08/01	10,823	10,821	11,180	10,862	(4.64)	430	2M	19B
1400/07/28	10,900	10,720	11,575	11,390	3.32	1,601	6M	73B
1400/07/27	10,710	10,710	11,320	11,024	0.10	1,393	5M	59B
1400/07/26	10,999	10,969	11,412	11,013	(4.62)	1,789	9M	94B
1400/07/25	12,170	11,439	12,170	11,546	(4.11)	607	3M	30B
1400/07/24	11,801	11,801	12,350	12,041	1.42	1,084	3M	41B
1400/07/21	11,848	11,848	12,100	11,872	(4.8)	451	1M	16B
1400/07/20	12,850	12,423	12,851	12,471	(4.63)	504	2M	23B
1400/07/19	13,147	12,930	13,400	13,076	0.99	1,009	3M	39B
1400/07/18	13,000	12,868	13,370	12,948	(4.41)	1,240	4M	50B
1400/07/17	13,800	13,113	13,946	13,545	0.99	2,611	11M	148B
1400/07/14	13,390	13,050	13,421	13,412	4.93	796	6M	84B
1400/07/12	12,490	12,249	12,967	12,782	3.50	1,584	7M	88B
1400/07/11	13,000	12,259	13,000	12,350	(4.29)	1,832	7M	88B
1400/07/10	12,940	12,680	13,270	12,904	1.75	1,367	4M	53B
1400/07/07	12,951	12,523	12,993	12,682	(3.79)	1,967	7M	87B
1400/07/06	13,100	12,900	13,499	13,182	0.14	1,036	3M	45B
1400/07/04	13,640	12,800	13,640	13,163	0.33	1,094	3M	41B
1400/07/03	13,658	12,600	13,658	13,120	(0.7)	1,504	5M	61B
1400/06/31	13,300	13,154	14,140	13,213	(4.57)	1,414	5M	65B
1400/06/30	14,376	13,752	14,376	13,846	(4.35)	588	1M	19B
1400/06/29	14,680	14,241	14,760	14,475	1.42	872	2M	34B
1400/06/28	14,000	13,814	15,100	14,273	(1.84)	1,349	4M	60B
1400/06/27	15,174	14,456	15,200	14,541	(4.44)	1,398	5M	75B
1400/06/24	15,250	15,174	15,983	15,216	(4.73)	1,776	6M	89B
1400/06/23	15,160	15,160	16,390	15,972	2.08	1,478	4M	64B
1400/06/22	15,550	15,525	16,250	15,646	(4.26)	1,678	7M	109B
1400/06/21	16,970	16,217	16,970	16,342	(4.26)	524	2M	32B
1400/06/20	17,000	16,660	17,520	17,070	2.30	2,091	7M	116B
1400/06/17	15,680	15,680	16,865	16,686	3.88	2,236	8M	127B
1400/06/16	16,090	15,904	16,700	16,062	(4.06)	2,522	9M	143B
1400/06/15	17,300	16,249	17,650	16,741	(2.12)	4,140	14M	227B
1400/06/14	17,100	16,400	17,207	17,104	4.37	4,120	18M	316B
1400/06/13	16,391	16,000	16,391	16,388	4.98	1,325	11M	181B
1400/06/10	15,350	15,100	15,692	15,611	4.46	1,946	10M	155B
1400/06/09	14,595	14,595	15,768	14,945	(2.72)	3,030	17M	260B
1400/06/08	15,357	15,357	15,626	15,363	(4.96)	411	2M	29B
1400/06/07	16,431	15,000	16,431	16,165	3.30	4,467	23M	376B
1400/06/06	15,490	15,270	15,831	15,649	3.79	1,255	9M	138B
1400/06/03	15,480	14,400	15,480	15,078	1.26	4,936	13M	190B
1400/06/02	14,600	14,600	14,900	14,890	4.93	1,252	8M	112B
1400/06/01	14,100	13,510	14,550	14,191	2.22	2,564	8M	117B
1400/05/31	13,650	13,410	13,928	13,883	4.66	2,147	9M	131B
1400/05/24	12,780	12,780	13,398	13,265	3.96	1,755	7M	87B
1400/05/23	13,290	12,517	13,290	12,760	(3.15)	1,741	5M	65B
1400/05/20	13,710	13,062	13,720	13,175	(4.17)	2,963	8M	108B
1400/05/19	13,930	13,300	14,190	13,749	1.13	2,240	7M	99B
1400/05/18	13,490	13,060	13,692	13,595	4.26	1,543	6M	76B
1400/05/17	12,090	12,090	13,156	13,040	4.07	1,458	6M	75B
1400/05/16	12,820	12,312	12,820	12,530	(3.13)	1,564	5M	59B
1400/05/13	13,390	12,620	13,390	12,935	(1.65)	1,258	3M	42B
1400/05/12	13,190	13,000	13,800	13,152	(2.07)	1,204	3M	39B
1400/05/11	13,660	13,131	13,909	13,430	(2.21)	1,356	3M	46B
1400/05/10	14,390	13,581	14,390	13,733	(3.57)	1,363	5M	67B
1400/05/09	13,970	13,650	14,326	14,241	4.38	1,706	6M	87B
1400/05/06	13,394	13,394	14,170	13,644	(3.22)	1,291	3M	43B
1400/05/05	14,810	13,943	14,820	14,098	(3.94)	780	2M	29B
1400/05/04	14,510	14,427	15,000	14,676	(0.41)	1,252	3M	44B
1400/04/28	14,988	14,574	15,042	14,736	(0.43)	1,705	5M	69B
1400/04/27	14,322	14,321	15,240	14,799	1.12	1,487	5M	71B
1400/04/26	15,080	14,400	15,080	14,635	(1.34)	1,313	4M	55B
1400/04/23	14,510	14,510	15,189	14,834	(0.91)	1,279	3M	48B
1400/04/22	14,692	14,211	15,350	14,970	1.89	1,959	7M	104B
1400/04/21	15,190	14,493	15,190	14,692	(3.69)	2,349	8M	121B
1400/04/20	15,295	14,690	15,765	15,255	1.36	2,700	9M	130B
1400/04/19	14,920	14,560	15,186	15,051	4.07	2,960	19M	288B
1400/04/16	13,874	13,850	14,480	14,463	4.87	2,015	21M	299B
1400/04/15	14,005	13,602	14,190	13,791	(0.79)	1,826	4M	57B
1400/04/14	13,550	13,550	14,270	13,901	0.22	1,357	4M	55B
1400/04/13	13,838	13,838	14,080	13,870	(4.78)	2,324	11M	155B
1400/04/12	14,800	14,433	15,160	14,566	(4.12)	973	3M	49B
1400/04/09	15,650	14,895	15,689	15,192	1.09	1,765	5M	72B
1400/04/08	14,600	14,380	15,760	15,028	0.09	3,995	23M	342B
1400/04/07	15,750	14,600	15,750	15,015	(1.98)	1,358	4M	59B
1400/04/06	14,840	14,840	15,405	15,319	4.41	1,705	7M	101B
1400/04/05	14,800	14,180	14,970	14,672	0.61	1,130	2M	35B
1400/04/02	14,540	14,361	14,860	14,583	1.67	1,054	2M	26B
1400/04/01	14,500	13,810	14,940	14,344	(1.15)	2,521	7M	106B
1400/03/31	14,540	14,200	14,777	14,511	3.11	1,975	4M	62B
1400/03/30	13,555	13,555	14,560	14,074	(1.36)	2,333	5M	68B
1400/03/29	14,139	14,139	14,890	14,268	(9.17)	1,768	4M	60B
1400/03/26	14,958	14,958	14,958	15,709	(0.23)	26	44K	653M
1400/03/25	14,980	14,980	14,980	15,745	(0.15)	24	28K	417M
1400/03/24	15,014	15,014	15,014	15,768	(0.23)	38	43K	651M
1400/03/23	15,041	15,041	15,041	15,804	(0.18)	17	33K	499M
1400/03/22	15,097	15,097	15,097	15,832	(0.37)	37	70K	1B
1400/03/19	15,891	15,891	15,891	15,891	(5.0)	103	637K	10B
1400/03/18	17,500	16,625	17,500	16,727	(6.23)	417	1M	23B
1400/03/05	24,662	24,662	24,662	25,654	(1.18)	39	135K	3B
1400/03/04	24,906	24,906	24,906	25,960	(0.98)	7	111K	3B
1400/03/03	24,941	24,941	24,941	26,216	(0.14)	7	16K	400M
1400/03/02	24,967	24,967	24,967	26,253	(0.11)	6	12K	303M
1400/03/01	25,010	25,010	25,010	26,281	(0.17)	6	19K	487M
1400/02/29	25,032	25,032	25,032	26,326	(0.09)	6	10K	246M
1400/02/28	25,062	25,062	25,062	26,349	(0.12)	9	14K	347M
1400/02/27	25,119	25,119	25,119	26,381	(0.23)	10	26K	648M
1400/02/26	25,149	25,149	25,149	26,441	(0.12)	8	13K	335M
1400/02/25	25,203	25,203	25,203	26,472	(0.21)	20	24K	607M
1400/02/22	25,745	25,745	25,745	26,529	(0.05)	21	29K	749M
1400/02/21	25,753	25,753	25,753	26,541	(0.03)	17	18K	468M
1400/02/20	25,771	25,771	25,771	26,549	(0.07)	16	45K	1B
1400/02/19	25,771	25,771	25,771	26,568	0.0	2	806	21M
1400/02/18	25,776	25,776	25,776	26,568	(0.02)	8	13K	333M
1400/02/15	25,777	25,777	25,777	26,573	0.0	6	2K	45M
1400/02/13	25,779	25,779	25,779	26,574	(0.01)	6	6K	152M
1400/02/12	25,790	25,790	25,790	26,576	(0.04)	13	27K	687M
1400/02/11	25,792	25,792	25,792	26,587	(0.01)	5	5K	119M
1400/02/08	25,796	25,796	25,796	26,589	(0.02)	21	9K	237M
1400/02/07	25,965	25,965	25,965	26,593	(0.65)	24	408K	11B
1400/02/06	25,966	25,966	25,966	26,768	0.0	4	1K	33M
1400/02/05	25,967	25,967	25,967	26,769	0.0	4	2K	48M
1400/02/04	25,968	25,968	25,968	26,770	0.0	6	3K	66M
1400/02/01	25,970	25,970	25,970	26,771	(0.01)	10	4K	112M
1400/01/31	26,244	26,244	26,244	26,773	(0.02)	20	21K	546M
1400/01/30	26,244	26,244	26,244	26,779	0.0	2	585	15M
1400/01/29	26,251	26,251	26,251	26,779	(0.03)	8	24K	623M
1400/01/28	26,259	26,259	26,259	26,786	(0.03)	12	28K	730M
1400/01/25	26,262	26,262	26,262	26,794	(0.01)	10	12K	306M
1400/01/24	26,288	26,288	26,288	26,797	(0.1)	31	93K	2B
1400/01/23	26,291	26,291	26,291	26,824	(0.01)	17	12K	309M
1400/01/22	26,292	26,292	26,292	26,827	0.0	6	3K	71M
1400/01/21	26,297	26,297	26,297	26,828	(0.02)	17	18K	466M
1400/01/18	26,302	26,302	26,302	26,833	(0.02)	15	19K	487M
1400/01/17	26,341	26,341	26,341	26,838	(0.15)	43	136K	4B
1400/01/16	26,500	26,500	26,500	26,878	(0.6)	148	545K	14B
1400/01/15	26,533	26,533	26,533	27,040	(0.13)	99	113K	3B
1400/01/14	27,070	27,060	27,850	27,074	(1.95)	837	2M	49B
1400/01/11	28,200	27,035	28,949	27,612	0.09	3,003	6M	174B
1400/01/10	26,494	26,494	28,500	27,586	2.04	3,559	7M	206B
1400/01/08	26,542	26,542	26,542	27,034	(0.18)	119	167K	4B
1400/01/07	26,728	26,728	26,800	27,083	(0.7)	361	645K	17B
1399/12/27	27,238	27,238	27,760	27,273	(1.87)	842	2M	60B
1399/12/26	27,262	27,262	27,262	27,793	(0.09)	72	81K	2B
1399/12/25	27,277	27,277	27,277	27,818	(0.05)	24	47K	1B
1399/12/24	27,284	27,284	27,284	27,833	(0.03)	38	23K	620M
1399/12/23	27,291	27,291	27,291	27,840	(0.03)	36	24K	645M
1399/12/20	27,296	27,296	27,296	27,847	(0.02)	23	19K	530M
1399/12/19	27,306	27,306	27,306	27,853	(0.04)	30	33K	898M
1399/12/18	27,312	27,312	27,312	27,863	(0.02)	33	19K	523M
1399/12/17	27,319	27,319	27,319	27,869	(0.03)	40	21K	577M
1399/12/16	27,326	27,326	27,326	27,876	(0.03)	19	21K	577M
1399/12/13	27,332	27,332	27,332	27,883	(0.02)	23	20K	542M
1399/12/12	27,721	27,721	28,900	27,889	(1.4)	1,267	3M	70B
1399/12/11	27,737	27,737	27,737	28,286	(0.06)	48	53K	1B
1399/12/10	27,746	27,746	27,746	28,303	(0.03)	15	29K	797M
1399/12/09	27,756	27,756	27,756	28,312	(0.04)	21	31K	853M
1399/12/06	27,803	27,803	27,803	28,322	(0.17)	60	146K	4B
1399/12/05	27,874	27,874	27,874	28,370	(0.25)	72	221K	6B
1399/12/04	27,897	27,897	27,897	28,442	(0.08)	32	74K	2B
1399/12/03	28,200	27,934	28,200	28,466	(0.13)	89	126K	4B
1399/12/02	29,000	28,197	29,490	28,504	(0.93)	1,247	2M	57B
1399/11/29	29,230	28,628	29,300	28,772	(1.51)	1,403	4M	107B
1399/11/28	28,693	28,215	30,000	29,212	1.81	2,255	4M	119B
1399/11/27	28,872	28,295	29,690	28,693	(0.62)	1,514	3M	97B
1399/11/26	30,000	28,101	30,000	28,872	0.69	1,641	5M	131B
1399/11/25	28,805	27,720	28,806	28,674	5.51	2,271	11M	314B
1399/11/21	26,000	25,060	27,381	27,176	4.21	1,878	7M	202B
1399/11/20	27,890	25,931	27,890	26,078	(4.46)	1,895	5M	128B
1399/11/19	25,580	25,580	28,100	27,295	1.37	2,112	4M	105B
1399/11/18	26,602	26,573	26,620	26,926	(3.74)	326	1M	36B
1399/11/15	29,200	27,403	29,700	27,971	(3.03)	1,256	3M	74B
1399/11/14	28,924	27,520	30,240	28,845	(0.27)	2,905	7M	209B
1399/11/13	28,490	27,837	29,228	28,924	3.90	2,747	7M	195B
1399/11/12	29,000	26,562	29,000	27,837	(0.44)	2,476	5M	152B
1399/11/11	27,001	27,001	28,053	27,959	4.64	2,338	5M	150B
1399/11/08	26,620	26,613	27,840	26,718	(4.62)	2,400	5M	146B
1399/11/07	28,000	27,854	29,235	28,013	(4.46)	1,775	6M	166B
1399/11/06	29,235	29,235	30,773	29,320	(4.72)	1,604	5M	141B
1399/11/05	32,800	30,228	32,800	30,773	(3.28)	1,579	3M	106B
1399/11/04	30,940	29,870	32,027	31,818	4.31	2,387	6M	203B
1399/11/01	30,550	29,980	32,500	30,502	(3.34)	3,448	7M	227B
1399/10/30	31,347	31,347	32,700	31,557	(4.36)	2,051	6M	200B
1399/10/29	32,706	32,706	32,706	32,996	(4.16)	160	1M	38B
1399/10/27	34,490	34,199	35,700	34,427	(4.36)	657	2M	72B
1399/10/24	38,000	35,785	38,000	35,998	(4.43)	3,831	9M	339B
1399/10/23	37,938	36,470	37,938	37,668	4.25	4,772	15M	560B
1399/10/22	36,214	34,999	36,214	36,132	4.76	2,436	6M	233B
1399/10/21	34,521	33,900	34,521	34,490	4.90	1,698	4M	139B
1399/10/20	32,402	32,123	34,286	32,878	(2.77)	3,838	7M	231B
1399/10/17	34,590	33,630	35,200	33,813	(4.48)	1,309	3M	91B
1399/10/16	34,402	34,240	36,550	35,400	0.62	4,009	7M	261B
1399/10/15	35,442	34,677	37,680	35,182	(3.62)	5,374	9M	308B
1399/10/14	36,292	36,292	37,838	36,502	(4.45)	3,349	8M	276B
1399/10/13	37,400	37,381	40,200	38,202	(2.91)	5,699	11M	404B
1399/10/10	39,570	38,000	39,601	39,348	4.33	5,729	12M	482B
1399/10/09	35,674	35,674	39,428	37,716	0.44	7,758	20M	741B
1399/10/08	37,551	37,551	37,551	37,551	(5.0)	399	2M	65B
1399/10/07	42,250	39,075	42,250	39,527	(3.9)	2,045	3M	136B
1399/10/06	41,329	39,401	41,329	41,131	4.50	7,110	15M	605B
1399/10/03	39,400	38,670	39,451	39,361	4.76	2,044	4M	149B
1399/10/02	37,450	36,900	37,618	37,573	4.87	1,504	4M	149B
1399/10/01	36,000	34,590	36,310	35,827	3.60	2,740	6M	200B
1399/09/30	34,850	33,200	34,951	34,581	3.89	2,787	6M	195B
1399/09/29	32,400	31,855	34,520	33,287	(0.73)	3,294	6M	210B
1399/09/26	33,452	33,452	34,570	33,531	(4.77)	1,605	4M	144B
1399/09/25	34,572	34,572	34,572	35,212	(3.24)	151	865K	30B
1399/09/24	38,480	35,496	38,480	36,391	(2.6)	1,879	3M	120B
1399/09/23	34,600	34,600	37,812	37,364	3.75	5,024	10M	358B
1399/09/22	36,101	35,606	36,890	36,012	(3.91)	5,503	9M	321B
1399/09/19	39,500	36,100	39,500	37,479	(0.61)	5,055	9M	324B
1399/09/18	37,432	36,323	38,139	37,708	3.81	4,293	10M	365B
1399/09/17	36,483	34,000	36,483	36,323	4.54	6,456	18M	664B
1399/09/16	34,746	34,746	34,746	34,746	5.00	808	6M	193B
1399/09/15	30,770	30,770	33,678	33,092	3.17	1,078	4M	125B
1399/09/12	31,609	31,609	33,449	32,075	(3.6)	2,544	5M	151B
1399/09/11	33,425	31,990	34,700	33,272	(0.46)	2,704	6M	184B
1399/09/10	33,490	32,600	33,490	33,425	4.79	2,144	6M	217B
1399/09/09	32,165	32,165	32,165	31,896	4.12	468	1M	45B
1399/09/08	29,337	28,770	30,803	30,634	4.42	953	2M	66B
1399/09/05	28,930	28,200	30,120	29,337	(0.5)	2,369	4M	129B
1399/09/04	30,980	28,402	31,300	29,485	(1.37)	3,029	7M	199B
1399/09/03	30,731	28,900	30,850	29,896	1.12	3,150	6M	188B
1399/09/02	29,700	27,500	29,968	29,564	3.58	2,050	6M	189B
1399/09/01	28,684	26,226	28,684	28,541	4.47	3,181	11M	315B
1399/08/28	27,319	27,319	27,319	27,319	5.00	500	2M	55B
1399/08/27	25,250	25,247	27,500	26,019	(2.09)	4,479	16M	414B
1399/08/26	26,490	26,409	27,513	26,575	(4.4)	1,004	2M	48B
1399/08/25	29,500	27,350	29,800	27,798	(3.44)	1,504	3M	95B
1399/08/24	27,800	26,800	29,129	28,789	3.77	1,932	5M	137B
1399/08/21	29,440	27,464	29,440	27,742	(4.04)	2,320	5M	143B
1399/08/20	29,210	28,826	30,390	28,909	(4.73)	1,568	6M	169B
1399/08/19	32,000	29,602	32,000	30,343	(2.62)	1,793	6M	185B
1399/08/18	29,579	29,579	32,691	31,159	0.08	2,816	15M	454B
1399/08/17	29,730	29,730	29,730	31,135	(0.51)	64	162K	5B
1399/08/14	30,425	30,425	30,650	31,294	(2.29)	492	660K	20B
1399/08/12	30,841	30,841	30,841	32,026	(1.35)	163	388K	12B
1399/08/11	31,603	31,515	33,000	32,464	(2.14)	435	657K	21B
1399/08/10	33,035	33,035	34,700	33,173	(4.6)	2,436	8M	251B
1399/08/07	34,245	34,245	34,245	34,773	(3.53)	114	965K	33B
1399/08/06	34,431	34,431	34,431	36,047	(0.54)	40	148K	5B
1399/08/05	34,603	34,603	34,603	36,243	(0.5)	37	136K	5B
1399/08/03	34,811	34,811	34,811	36,424	(0.6)	48	163K	6B
1399/07/30	36,381	36,381	37,999	36,643	(4.31)	932	2M	91B
1399/07/29	36,597	36,597	36,597	38,295	(0.59)	64	151K	6B
1399/07/28	36,812	36,812	36,812	38,523	(0.58)	67	149K	5B
1399/07/27	37,115	37,115	37,115	38,749	(0.82)	95	209K	8B
1399/07/23	37,706	37,706	37,706	39,068	(1.57)	245	405K	15B
1399/07/22	39,603	39,525	41,000	39,690	(4.6)	958	3M	129B
1399/07/21	42,122	40,279	43,970	41,605	(1.87)	2,808	5M	205B
1399/07/20	42,535	41,000	42,535	42,398	4.66	1,147	3M	121B
1399/07/19	40,566	39,000	40,566	40,510	4.85	1,088	4M	155B
1399/07/16	38,635	38,635	38,635	38,635	5.00	561	3M	105B
1399/07/15	38,479	38,479	38,479	36,796	0.41	32	122K	5B
1399/07/14	35,315	33,513	36,981	36,647	4.05	1,130	3M	104B
1399/07/13	35,297	33,959	35,297	35,220	4.77	1,390	5M	181B
1399/07/12	31,527	31,527	34,845	33,617	1.30	3,094	6M	217B
1399/07/09	31,883	31,883	31,883	33,186	(1.12)	161	308K	10B
1399/07/08	32,239	32,239	32,239	33,561	(1.1)	117	303K	10B
1399/07/07	32,655	32,655	32,655	33,935	(1.27)	77	351K	11B
1399/07/06	33,274	33,274	33,274	34,373	(1.86)	112	512K	17B
1399/07/05	34,537	34,537	34,537	35,025	(3.66)	464	1M	35B
1399/07/02	36,000	35,464	38,363	36,354	(2.61)	1,574	2M	68B
1399/07/01	37,318	37,318	38,000	37,330	(4.97)	1,460	4M	140B
1399/06/31	37,955	37,955	37,955	39,282	(1.68)	222	423K	16B
1399/06/30	42,000	39,363	42,000	39,952	(3.58)	877	1M	47B
1399/06/29	41,636	39,931	41,636	41,434	4.49	3,589	7M	310B
1399/06/26	38,790	37,010	40,729	39,654	2.86	2,090	5M	214B
1399/06/24	38,170	38,170	40,178	38,551	(4.05)	5,831	14M	533B
1399/06/23	38,815	38,815	38,815	40,178	(1.66)	182	390K	15B
1399/06/22	40,453	40,453	42,780	40,857	(4.05)	1,728	2M	97B
1399/06/19	41,076	41,076	41,076	42,582	(1.51)	327	317K	13B
1399/06/18	41,382	41,382	41,382	43,237	(0.74)	68	155K	6B
1399/06/17	41,767	41,767	41,767	43,559	(0.92)	85	193K	8B
1399/06/16	43,141	43,141	43,141	43,965	(3.18)	338	666K	29B
1399/06/15	45,407	45,407	45,704	45,411	(4.99)	811	1M	51B
1399/06/12	46,427	46,427	46,427	47,796	(2.2)	165	414K	19B
1399/06/11	48,815	48,815	48,815	48,870	(4.89)	213	921K	45B
1399/06/10	54,600	50,483	54,600	51,384	(3.3)	1,364	2M	111B
1399/06/05	51,120	51,120	53,647	53,139	4.00	4,973	7M	370B
1399/06/04	50,855	50,855	53,000	51,093	(4.55)	4,991	8M	411B
1399/06/03	51,958	51,958	51,958	53,531	(2.12)	238	356K	19B
1399/06/02	54,167	54,167	54,990	54,692	(4.08)	480	703K	38B
1399/06/01	59,000	56,578	60,550	57,017	(4.26)	1,830	5M	294B
1399/05/29	59,555	59,555	59,555	59,555	(5.0)	1,484	2M	138B
1399/05/28	62,689	62,680	62,689	62,689	5.00	1,877	22M	1T
1399/05/27	59,599	58,000	60,158	59,704	4.21	3,511	3M	188B
1399/05/26	56,000	55,000	60,389	57,294	(0.38)	3,925	3M	185B
1399/05/25	59,800	55,601	59,800	57,514	(1.73)	3,742	6M	323B
1399/05/22	57,600	56,854	61,990	58,527	(2.2)	3,813	6M	372B
1399/05/21	59,831	59,831	60,330	59,846	(4.97)	1,701	2M	123B
1399/05/20	66,600	61,899	66,600	62,979	(3.34)	3,547	3M	220B
1399/05/19	61,550	61,550	65,904	65,156	3.81	4,792	6M	423B
1399/05/15	66,000	62,533	66,000	62,766	(4.65)	7,348	9M	535B
1399/05/14	68,500	65,075	71,925	65,824	(0.62)	4,042	4M	249B
1399/05/13	65,995	65,995	68,890	66,237	(4.65)	3,658	4M	235B
1399/05/12	73,000	68,914	73,000	69,468	(4.24)	8,601	7M	512B
1399/05/11	73,893	69,160	73,893	72,541	3.08	10,642	9M	624B
1399/05/08	70,740	68,550	70,766	70,375	4.42	5,465	5M	384B
1399/05/07	67,780	64,970	67,823	67,397	4.34	5,801	8M	562B
1399/05/06	67,800	63,859	67,800	64,594	(3.91)	9,206	9M	597B
1399/05/05	67,800	66,967	68,800	67,220	(4.64)	3,960	3M	200B
1399/05/04	72,000	66,470	72,331	70,491	2.33	9,035	8M	536B
1399/05/01	68,272	68,272	72,500	68,887	(4.14)	7,579	11M	734B
1399/04/31	71,865	71,865	71,865	71,865	(5.0)	2,818	2M	167B
1399/04/30	76,930	74,816	78,000	75,647	(3.94)	10,689	9M	719B
1399/04/29	80,235	73,740	80,235	78,753	3.06	8,909	11M	841B
1399/04/28	76,415	76,415	76,415	76,415	5.00	584	1M	88B
1399/04/25	71,907	71,907	78,306	72,777	(3.85)	7,169	9M	663B
1399/04/24	75,459	75,459	78,306	75,691	(4.71)	5,574	7M	513B
1399/04/23	79,040	79,037	82,355	79,430	(4.53)	5,487	7M	550B
1399/04/22	84,980	77,520	85,664	83,196	1.97	10,041	12M	985B
1399/04/21	81,234	81,234	85,160	81,585	(4.59)	7,829	15M	1T
1399/04/18	90,251	81,657	90,251	85,509	(0.52)	13,955	19M	2T
1399/04/17	85,954	85,954	85,954	85,954	5.00	490	990K	85B
1399/04/16	81,861	81,861	81,861	81,861	5.00	380	708K	58B
1399/04/15	77,963	77,963	77,963	77,963	5.00	444	790K	62B
1399/04/14	74,251	74,251	74,251	74,251	5.00	936	2M	126B
1399/04/11	70,716	70,716	70,716	70,716	5.00	759	2M	121B
1399/04/10	66,900	64,800	70,248	67,349	0.67	3,478	15M	996B
1399/04/09	66,386	66,386	69,460	66,903	(4.26)	5,620	9M	575B
1399/04/08	70,878	64,150	70,878	69,880	3.52	4,314	6M	431B
1399/04/07	67,580	66,600	67,613	67,503	4.83	2,643	3M	208B
1399/04/04	59,630	59,630	65,891	64,394	2.61	4,331	6M	379B
1399/04/03	62,800	59,996	62,974	62,754	4.63	5,024	7M	420B
1399/04/02	58,999	58,300	60,504	59,976	4.08	2,155	3M	194B
1399/04/01	58,900	57,184	59,800	57,623	(4.27)	9,287	13M	772B
1399/03/31	63,499	59,872	63,499	60,193	(4.49)	11,637	13M	791B
1399/03/27	65,202	59,000	65,202	63,023	1.49	12,391	12M	760B
1399/03/26	61,990	58,891	65,089	62,098	10.42	4,018	13M	833B
1399/03/21	56,990	56,000	56,998	56,919	4.85	6,193	9M	526B
1399/03/20	53,998	52,500	54,403	54,284	4.77	3,518	6M	331B
1399/03/19	52,090	49,910	52,098	51,813	4.42	4,008	11M	544B
1399/03/18	49,594	48,500	49,704	49,618	4.82	1,796	4M	196B
1399/03/17	46,380	44,300	48,500	47,338	2.24	7,216	13M	628B
1399/03/13	49,000	45,869	49,600	46,299	(4.11)	11,306	19M	878B
1399/03/12	46,500	45,102	48,907	48,283	3.66	6,410	12M	572B
1399/03/11	44,681	44,681	46,915	46,579	9.46	3,772	18M	818B
1399/03/10	42,500	40,720	42,747	42,554	4.52	2,355	9M	374B
1399/03/07	40,495	40,495	42,000	40,712	(4.49)	8,458	27M	1T
1399/03/06	42,782	40,745	42,782	42,626	4.62	11,160	80M	3T
1399/03/03	40,745	40,745	40,745	40,745	5.00	646	3M	115B
1399/02/31	38,805	38,805	38,805	38,805	5.00	543	2M	71B
1399/02/30	36,958	36,958	36,958	36,958	5.00	304	2M	77B
1399/02/29	36,410	36,410	36,410	35,199	1.51	226	479K	17B
1399/02/28	34,677	34,677	34,677	34,677	5.00	416	2M	55B
1399/02/27	33,026	33,026	33,026	33,026	5.00	623	2M	80B
1399/02/24	31,454	31,454	31,454	31,454	5.00	538	3M	96B
1399/02/23	29,986	28,416	29,986	29,957	4.90	3,950	30M	899B
1399/02/22	27,270	27,250	28,661	28,559	4.62	2,544	17M	475B
1399/02/21	27,520	26,950	28,368	27,297	(3.78)	4,519	11M	290B
1399/02/20	27,830	26,851	29,330	28,368	1.50	5,394	12M	340B
1399/02/17	27,830	27,830	28,900	27,948	(4.59)	3,942	15M	410B
1399/02/16	31,000	28,624	31,377	29,294	(2.77)	3,224	10M	299B
1399/02/15	28,755	28,755	30,192	30,130	0.22	721	5M	143B
1399/02/10	30,330	29,200	30,330	30,063	4.02	962	3M	99B
1399/02/09	28,900	28,900	28,900	28,900	5.00	457	4M	109B
1399/02/08	27,623	26,604	27,643	27,524	4.55	1,152	5M	144B
1399/02/07	26,604	25,300	26,604	26,327	3.90	3,152	15M	401B
1399/02/06	25,399	25,399	25,399	25,338	4.75	638	2M	50B
1399/02/03	24,269	23,303	24,269	24,190	4.66	1,653	7M	170B
1399/02/02	23,299	23,299	23,299	23,114	4.16	736	2M	48B
1399/02/01	20,801	20,801	22,435	22,190	3.85	1,411	4M	92B
1399/01/31	21,660	20,612	21,660	21,367	3.58	2,849	9M	182B
1399/01/30	21,085	21,085	21,085	20,629	2.73	642	1M	29B
1399/01/27	19,403	19,403	20,345	20,081	3.63	3,191	7M	135B
1399/01/26	19,500	18,810	20,466	19,377	(2.12)	3,509	7M	145B
1399/01/25	20,790	19,164	20,798	19,796	(0.87)	2,409	7M	145B
1399/01/24	19,010	18,761	20,114	19,969	4.24	2,697	8M	167B
1399/01/23	19,100	18,706	20,000	19,157	(2.71)	4,186	10M	201B
1399/01/20	20,100	18,999	20,214	19,690	(1.21)	4,036	10M	202B
1399/01/19	18,850	18,850	20,214	19,932	3.53	3,785	10M	198B
1399/01/18	19,193	19,183	20,000	19,252	(4.66)	4,090	12M	233B
1399/01/17	21,302	19,640	21,302	20,192	(1.29)	5,160	10M	197B
1399/01/16	20,350	19,739	20,519	20,456	4.68	3,589	10M	195B
1399/01/11	19,700	19,074	20,849	19,542	(2.66)	8,718	24M	464B
1399/01/10	20,849	19,005	20,849	20,077	1.11	7,220	14M	278B
1399/01/09	20,045	20,045	20,045	19,857	4.01	561	2M	42B
1399/01/06	19,518	19,518	19,518	19,091	2.70	542	2M	30B
1399/01/05	18,609	18,249	18,610	18,589	4.88	1,630	5M	89B
1398/12/28	17,750	17,011	17,762	17,724	4.77	1,906	5M	86B
1398/12/27	16,948	16,141	16,948	16,917	4.81	2,862	9M	154B
1398/12/26	15,711	15,527	16,496	16,141	7.87	3,390	8M	123B
1398/12/24	15,990	14,468	15,990	14,963	(1.75)	4,938	13M	188B
1398/12/21	15,231	15,002	15,231	15,229	4.98	1,682	6M	91B
1398/12/20	14,228	14,228	15,500	14,506	(3.14)	3,923	11M	163B
1398/12/19	15,250	14,488	15,250	14,976	(6.7)	890	2M	33B
1398/12/12	16,467	16,467	16,467	16,052	2.35	219	2M	27B
1398/12/11	15,683	15,683	15,683	15,683	4.99	149	398K	6B
1398/12/10	15,180	14,260	15,201	14,937	3.17	3,074	10M	145B
1398/12/07	14,581	14,000	14,581	14,478	4.26	4,667	15M	223B
1398/12/06	13,887	13,887	13,887	13,887	5.00	494	2M	23B
1398/12/05	13,226	13,200	13,226	13,226	4.99	2,427	11M	149B
1398/12/04	12,597	12,597	12,597	12,597	4.99	163	418K	5B
1398/12/03	11,650	11,627	12,208	11,998	3.19	881	3M	36B
1398/11/30	10,950	10,950	11,655	11,627	4.75	1,720	5M	64B
1398/11/29	11,453	10,882	11,453	11,100	(3.09)	1,633	4M	49B
1398/11/28	11,500	11,125	11,997	11,454	(1.22)	1,636	5M	54B
1398/11/27	11,905	11,300	11,905	11,595	0.42	2,121	5M	63B
1398/11/26	11,578	11,200	11,578	11,547	4.72	2,048	7M	79B
1398/11/23	10,999	10,700	11,056	11,027	4.72	1,024	3M	38B
1398/11/21	10,938	10,392	11,000	10,530	(3.73)	1,805	4M	47B
1398/11/20	11,400	10,776	11,400	10,938	(3.28)	1,772	4M	43B
1398/11/19	11,700	10,991	11,779	11,309	(0.9)	1,524	4M	43B
1398/11/16	11,000	11,000	11,680	11,412	0.33	1,414	3M	39B
1398/11/15	11,999	11,276	11,999	11,374	(4.17)	2,115	6M	70B
1398/11/14	12,145	11,611	12,249	11,869	1.30	2,090	5M	60B
1398/11/13	11,287	11,000	11,911	11,717	3.29	1,679	5M	64B
1398/11/12	11,800	11,288	11,800	11,344	(4.53)	2,534	6M	68B
1398/11/08	12,300	11,522	12,398	11,882	(2.03)	2,967	8M	92B
1398/11/07	11,733	11,311	12,197	12,128	4.40	1,806	6M	79B
1398/11/06	11,733	11,175	11,733	11,617	3.96	2,310	11M	123B
1398/11/05	11,175	11,175	11,175	11,175	5.00	304	1M	16B
1398/11/02	10,390	10,000	10,699	10,643	4.45	1,192	5M	49B
1398/11/01	9,980	9,790	10,219	10,190	4.70	2,064	8M	86B
1398/10/30	9,900	9,602	9,900	9,733	(2.61)	1,623	4M	42B
1398/10/29	10,201	9,710	10,300	9,994	(1.1)	1,492	5M	45B
1398/10/28	9,800	9,701	10,175	10,105	4.27	1,680	6M	56B
1398/10/25	9,729	9,244	9,887	9,691	0.94	1,320	4M	38B
1398/10/24	9,655	9,441	9,655	9,601	4.40	1,600	7M	64B
1398/10/23	9,196	9,196	9,196	9,196	4.99	136	1M	11B
1398/10/22	8,759	8,759	8,759	8,759	5.00	60	622K	5B
1398/10/21	8,342	8,342	8,342	8,342	1.99	54	268K	2B
1398/10/18	8,179	8,179	8,179	8,179	(1.99)	148	762K	6B
1398/10/17	8,294	8,294	8,689	8,345	(4.41)	765	4M	35B
1398/10/15	8,718	8,718	9,051	8,730	(4.86)	1,235	6M	51B
1398/10/14	9,176	9,176	9,176	9,176	(4.99)	171	528K	5B
1398/10/11	9,901	9,453	9,950	9,658	(1.34)	1,778	5M	50B
1398/10/10	10,001	9,721	10,190	9,789	(4.33)	2,621	8M	76B
1398/10/09	10,288	9,964	10,400	10,232	3.21	2,035	5M	56B
1398/10/08	9,900	9,400	10,034	9,914	3.74	2,183	6M	64B
1398/10/07	9,215	9,215	9,620	9,557	4.31	2,066	9M	82B
1398/10/04	9,450	9,100	9,450	9,162	(1.3)	1,125	3M	27B
1398/10/03	9,022	9,022	9,589	9,283	0.81	1,441	5M	45B
1398/10/02	9,790	8,993	9,790	9,208	(2.73)	2,564	7M	67B
1398/10/01	9,250	9,121	9,550	9,466	4.07	2,188	7M	70B
1398/09/30	9,100	8,959	9,278	9,096	1.09	1,638	5M	47B
1398/09/27	9,198	8,910	9,200	8,998	(1.76)	1,630	4M	37B
1398/09/26	9,220	9,030	9,284	9,159	0.49	1,643	4M	37B
1398/09/25	8,935	8,918	9,243	9,114	2.00	1,602	5M	42B
1398/09/24	9,200	8,722	9,290	8,935	(2.53)	2,962	9M	80B
1398/09/23	9,370	8,925	9,409	9,167	(1.68)	2,289	7M	62B
1398/09/20	9,372	9,210	9,669	9,324	(3.82)	2,751	8M	79B
1398/09/19	9,722	9,203	9,822	9,694	3.62	2,797	9M	85B
1398/09/18	9,240	9,230	9,371	9,355	4.82	1,931	9M	86B
1398/09/17	8,944	8,650	9,149	8,925	(0.91)	2,532	8M	73B
1398/09/16	9,091	8,810	9,299	9,007	0.40	2,941	8M	71B
1398/09/13	9,000	8,817	9,087	8,971	1.75	1,711	5M	44B
1398/09/12	8,800	8,578	9,181	8,817	(2.35)	3,431	12M	102B
1398/09/11	9,405	8,511	9,405	9,029	0.79	5,213	19M	172B
1398/09/10	8,958	8,958	8,958	8,958	4.99	259	993K	9B
1398/09/09	8,348	8,200	8,601	8,532	4.15	1,632	7M	56B
1398/09/06	8,239	7,894	8,239	8,192	4.40	2,800	15M	119B
1398/09/05	7,478	7,478	7,851	7,847	10.18	730	9M	68B
1398/09/02	7,330	7,000	7,330	7,122	(1.49)	1,294	4M	29B
1398/08/29	7,318	7,150	7,399	7,230	(0.96)	1,004	3M	20B
1398/08/28	7,438	7,211	7,438	7,300	0.87	970	4M	29B
1398/08/27	6,855	6,855	7,500	7,237	1.15	1,105	5M	33B
1398/08/26	7,129	7,125	7,420	7,155	(4.6)	1,071	5M	33B
1398/08/25	7,379	7,180	7,518	7,500	4.75	1,770	11M	85B
1398/08/22	7,366	7,090	7,455	7,160	(2.8)	1,758	5M	38B
1398/08/21	7,300	7,200	7,620	7,366	0.97	1,492	5M	37B
1398/08/20	7,170	7,170	7,547	7,295	(3.34)	2,722	11M	82B
1398/08/19	8,000	7,482	8,000	7,547	(4.17)	2,153	8M	64B
1398/08/18	7,800	7,700	7,882	7,875	4.90	2,269	10M	78B
1398/08/14	7,248	6,901	7,588	7,507	3.87	2,774	11M	84B
1398/08/13	7,250	6,800	7,296	7,227	4.00	2,343	9M	64B
1398/08/12	6,800	6,411	7,016	6,949	4.00	1,051	5M	33B
1398/08/11	6,739	6,430	6,739	6,682	4.10	1,584	8M	56B
1398/08/08	6,419	6,419	6,419	6,419	4.99	457	4M	23B
1398/08/06	5,901	5,610	6,163	6,114	4.16	609	3M	21B
1398/08/04	6,100	5,852	6,100	5,870	(4.71)	769	2M	14B
1398/08/01	6,536	5,915	6,536	6,160	(1.06)	1,648	6M	39B
1398/07/30	6,294	5,850	6,295	6,226	3.84	1,389	9M	54B
1398/07/29	5,911	5,911	6,199	5,996	(3.63)	1,951	13M	76B
1398/07/28	6,222	6,222	6,222	6,222	(4.99)	97	319K	2B
1398/07/24	6,549	6,549	6,549	6,549	(4.99)	213	666K	4B
1398/07/23	6,893	6,893	6,893	6,893	(4.99)	225	801K	6B
1398/07/22	7,254	7,254	7,349	7,255	(4.98)	398	2M	14B
1398/07/21	7,910	7,503	8,225	7,635	(3.32)	2,096	9M	71B
1398/07/20	7,821	7,821	8,188	7,897	(4.07)	2,784	15M	115B
1398/07/17	8,232	8,232	8,232	8,232	(5.0)	163	560K	5B
1398/07/16	8,665	8,665	8,665	8,665	(5.0)	127	363K	3B
1398/07/15	9,121	9,121	9,121	9,121	(5.0)	298	1M	10B
1398/07/14	9,601	9,601	9,601	9,601	(5.0)	162	530K	5B
1398/07/09	10,106	10,106	10,106	10,106	5.00	57	805K	8B
1398/07/08	9,625	9,625	9,625	9,625	5.00	135	1M	11B
1398/07/07	9,167	9,120	9,167	9,167	4.99	1,349	9M	79B
1398/07/06	8,731	8,731	8,731	8,731	4.99	113	672K	6B
1398/07/03	8,329	8,153	8,330	8,316	4.81	877	7M	54B
1398/07/02	7,961	7,700	7,961	7,934	4.64	1,859	12M	99B
1398/07/01	7,582	7,582	7,582	7,582	5.00	96	237K	2B
1398/06/31	7,221	7,221	7,221	7,221	4.99	143	878K	6B
1398/06/30	6,750	6,682	6,922	6,878	4.32	1,451	8M	56B
1398/06/27	6,690	6,310	6,839	6,593	0.86	3,216	17M	110B
1398/06/26	6,262	6,262	6,575	6,537	9.61	150	760K	5B
1398/06/20	5,964	5,964	5,964	5,964	5.00	48	380K	2B
1398/06/17	5,680	5,680	5,680	5,680	4.99	86	382K	2B
1398/06/16	5,332	5,280	5,578	5,410	1.83	1,588	8M	45B
1398/06/13	5,370	5,219	5,399	5,313	0.59	1,107	6M	31B
1398/06/12	5,300	5,201	5,399	5,282	0.97	1,220	5M	26B
1398/06/11	5,413	4,899	5,413	5,231	1.45	3,291	18M	92B
1398/06/10	5,156	5,156	5,156	5,156	4.99	255	2M	13B
1398/06/09	4,890	4,830	4,916	4,911	4.89	782	6M	30B
1398/06/06	4,504	4,504	4,850	4,682	(1.24)	1,278	6M	28B
1398/06/05	4,776	4,539	4,802	4,741	3.65	1,096	6M	26B
1398/06/04	4,560	4,351	4,595	4,574	4.50	701	3M	16B
1398/06/03	4,483	4,090	4,485	4,377	2.46	1,838	11M	47B
1398/06/02	4,280	4,140	4,282	4,272	4.73	455	2M	11B
1398/05/30	3,999	3,932	4,128	4,079	3.74	1,111	6M	23B
1398/05/28	3,900	3,850	3,990	3,932	0.61	767	3M	12B
1398/05/27	3,999	3,855	3,999	3,908	(1.14)	496	2M	8B
1398/05/26	3,890	3,890	3,998	3,953	2.60	698	3M	13B
1398/05/23	3,830	3,829	3,899	3,853	0.63	581	3M	11B
1398/05/22	3,945	3,780	3,945	3,829	(1.06)	543	2M	8B
1398/05/20	4,019	3,800	4,020	3,870	0.0	575	2M	8B
1398/05/19	3,895	3,762	4,000	3,870	(0.15)	673	3M	12B
1398/05/16	3,999	3,820	3,999	3,876	(3.34)	642	3M	11B
1398/05/15	4,076	3,882	4,076	4,010	3.30	1,366	8M	32B
1398/05/14	3,882	3,882	3,882	3,882	4.98	128	854K	3B
1398/05/13	3,679	3,570	3,751	3,698	3.50	327	1M	6B
1398/05/12	3,512	3,512	3,630	3,573	1.10	593	3M	11B
1398/05/09	3,608	3,477	3,608	3,534	(0.45)	651	3M	12B
1398/05/08	3,653	3,520	3,653	3,550	(2.63)	658	2M	8B
1398/05/07	3,720	3,600	3,720	3,646	(0.98)	342	1M	4B
1398/05/06	3,750	3,620	3,750	3,682	1.91	481	2M	6B
1398/05/05	3,748	3,530	3,748	3,613	(2.17)	695	3M	9B
1398/05/02	3,869	3,634	3,869	3,693	(3.15)	744	3M	10B
1398/05/01	4,000	3,800	4,000	3,813	(2.41)	335	1M	4B
1398/04/29	4,080	3,783	4,107	3,907	(1.88)	960	3M	12B
1398/04/26	3,750	3,750	4,028	3,982	3.78	774	4M	16B
1398/04/25	4,119	3,814	4,119	3,837	(4.41)	595	4M	13B
1398/04/24	4,160	3,967	4,160	4,014	(3.86)	1,145	5M	21B
1398/04/23	4,170	4,080	4,295	4,175	0.0	943	4M	16B
1398/04/22	4,300	4,157	4,300	4,175	(4.57)	1,359	6M	24B
1398/04/19	4,435	4,300	4,435	4,375	3.57	1,884	13M	57B
1398/04/18	4,243	4,100	4,243	4,224	4.53	958	8M	32B
1398/04/17	4,041	4,000	4,041	4,041	4.99	1,376	16M	65B
1398/04/16	3,849	3,670	3,980	3,849	1.40	1,354	5M	21B
1398/04/15	4,037	3,737	4,037	3,796	(3.41)	1,377	6M	23B
1398/04/12	4,000	3,800	4,046	3,930	19.20	1,620	9M	35B
1398/03/29	4,900	4,806	5,100	4,975	(0.12)	1,110	5M	25B
1398/03/28	4,910	4,910	5,395	4,981	(3.62)	1,529	7M	37B
1398/03/27	5,168	5,168	5,168	5,168	(5.0)	233	1M	7B
1398/03/26	5,500	5,379	5,600	5,440	(3.92)	1,136	5M	26B
1398/03/25	5,642	5,642	5,800	5,662	(4.65)	1,785	10M	57B
1398/03/22	6,083	5,754	6,140	5,938	(0.05)	1,653	8M	50B
1398/03/21	6,079	5,600	6,079	5,941	2.54	2,469	16M	96B
1398/03/20	5,794	5,794	5,794	5,794	4.98	225	5M	29B
1398/03/12	5,519	5,519	5,519	5,519	4.98	196	2M	9B
1398/03/11	5,070	4,873	5,323	5,257	3.69	1,987	13M	70B
1398/03/08	5,253	5,001	5,253	5,070	(3.5)	2,324	10M	51B
1398/03/07	5,298	5,150	5,400	5,254	0.25	2,564	12M	61B
1398/03/05	5,210	5,091	5,298	5,241	3.86	1,700	8M	42B
1398/03/04	4,921	4,740	5,091	5,046	4.06	2,041	12M	61B
1398/03/01	4,748	4,747	4,851	4,849	4.96	1,402	14M	69B
1398/02/31	4,576	4,402	4,700	4,620	2.17	1,179	6M	26B
1398/02/30	4,845	4,386	4,845	4,522	(2.04)	1,176	5M	25B
1398/02/29	4,555	4,500	4,626	4,616	4.77	1,108	10M	46B
1398/02/28	4,406	4,208	4,406	4,406	4.98	1,610	20M	87B
1398/02/25	4,197	4,131	4,197	4,197	4.98	753	11M	48B
1398/02/24	3,998	3,998	3,998	3,998	4.99	20	163K	653M
1398/02/23	3,800	3,677	3,819	3,808	4.67	108	930K	4B
1398/02/22	3,839	3,624	3,840	3,638	(4.61)	267	1M	5B
1398/02/21	3,753	3,700	3,914	3,814	2.06	367	2M	7B
1398/02/18	3,681	3,681	3,948	3,737	(3.54)	439	2M	7B
1398/02/17	3,859	3,859	3,950	3,874	(4.63)	100	573K	2B
1398/02/16	4,256	4,044	4,256	4,062	(4.56)	326	1M	5B
1398/02/15	4,299	4,150	4,368	4,256	(1.23)	429	3M	13B
1398/02/14	4,257	4,257	4,415	4,309	2.11	483	2M	9B
1398/02/11	4,190	4,160	4,349	4,220	(2.07)	674	3M	14B
1398/02/10	4,570	4,150	4,570	4,309	(1.15)	728	3M	13B
1398/02/09	4,310	4,250	4,380	4,359	4.48	783	5M	24B
1398/02/08	4,174	4,145	4,174	4,172	4.93	324	3M	11B
1398/02/07	3,906	3,880	4,024	3,976	3.73	555	4M	15B
1398/02/04	3,553	3,553	3,876	3,833	3.82	562	5M	18B
1398/02/03	3,736	3,674	3,824	3,692	(4.53)	222	1M	5B
1398/02/02	3,964	3,630	3,965	3,867	2.36	436	3M	13B
1398/01/31	3,670	3,670	3,789	3,778	4.68	164	1M	5B
1398/01/28	3,436	3,403	3,698	3,609	1.60	464	4M	14B
1398/01/27	3,500	3,401	3,654	3,552	(0.56)	746	5M	18B
1398/01/26	3,600	3,413	3,650	3,572	1.74	1,017	7M	24B
1398/01/25	3,513	3,403	3,513	3,511	4.93	569	7M	24B
1398/01/24	3,346	3,331	3,346	3,346	4.99	889	17M	58B
1398/01/21	3,070	3,050	3,194	3,187	4.77	755	7M	22B
1398/01/20	2,972	2,923	3,139	3,042	(0.39)	446	2M	7B
1398/01/19	2,924	2,921	3,121	3,054	0.83	296	2M	5B
1398/01/18	2,936	2,930	3,045	3,029	4.45	376	2M	7B
1398/01/17	2,900	2,800	2,994	2,900	0.24	258	2M	5B
1398/01/11	2,959	2,820	2,997	2,893	(2.1)	133	512K	1B
1398/01/10	3,003	2,900	3,003	2,955	1.20	87	380K	1B
1398/01/07	2,960	2,870	2,960	2,920	(0.03)	136	833K	2B
1398/01/06	2,811	2,784	2,961	2,921	3.58	169	1M	3B
1398/01/05	2,840	2,780	2,858	2,820	0.82	50	217K	613M
1397/12/28	2,760	2,700	2,824	2,797	3.98	100	459K	1B
1397/12/27	2,715	2,655	2,750	2,690	(0.55)	114	441K	1B
1397/12/26	2,712	2,645	2,712	2,705	2.15	72	470K	1B
1397/12/25	2,652	2,626	2,680	2,648	(0.94)	67	184K	488M
1397/12/22	2,651	2,650	2,710	2,673	(1.8)	73	223K	596M
1397/12/21	2,691	2,691	2,742	2,722	1.15	80	270K	734M
1397/12/20	2,685	2,670	2,696	2,691	4.79	209	1M	3B
1397/12/19	2,599	2,553	2,671	2,568	0.55	248	3M	7B
1397/12/18	2,580	2,530	2,619	2,554	(1.69)	82	246K	629M
1397/12/15	2,634	2,574	2,634	2,598	0.23	32	55K	142M
1397/12/14	2,661	2,573	2,662	2,592	(0.84)	36	167K	434M
1397/12/13	2,674	2,530	2,690	2,614	(0.11)	80	252K	660M
1397/12/12	2,647	2,576	2,690	2,617	0.69	41	118K	308M
1397/12/11	2,565	2,565	2,649	2,599	0.66	33	79K	205M
1397/12/08	2,546	2,546	2,644	2,582	0.74	70	188K	485M
1397/12/07	2,640	2,550	2,640	2,563	(3.28)	81	212K	543M
1397/12/06	2,717	2,628	2,717	2,650	(0.67)	80	174K	462M
1397/12/05	2,680	2,650	2,699	2,668	1.64	43	98K	260M
1397/12/04	2,650	2,581	2,650	2,625	2.18	42	96K	251M
1397/12/01	2,659	2,500	2,659	2,569	(1.08)	57	189K	485M
1397/11/30	2,598	2,572	2,620	2,597	1.05	76	243K	631M
1397/11/29	2,617	2,550	2,617	2,570	0.59	36	152K	389M
1397/11/28	2,560	2,511	2,581	2,555	(2.37)	91	267K	681M
1397/11/27	2,618	2,597	2,634	2,617	0.42	65	181K	475M
1397/11/24	2,592	2,592	2,650	2,606	(2.51)	57	140K	365M
1397/11/23	2,699	2,632	2,699	2,673	2.77	66	222K	593M
1397/11/21	2,605	2,577	2,648	2,601	0.0	71	228K	592M
1397/11/17	2,750	2,550	2,800	2,601	(3.09)	125	673K	2B
1397/11/16	2,720	2,651	2,730	2,684	(2.33)	67	341K	915M
1397/11/15	2,870	2,720	2,870	2,748	0.40	29	131K	361M
1397/11/14	2,888	2,718	2,888	2,737	(4.33)	127	504K	1B
1397/11/13	2,871	2,842	2,910	2,861	0.67	89	246K	704M
1397/11/10	2,850	2,811	2,879	2,842	(0.21)	43	132K	375M
1397/11/09	2,807	2,807	2,899	2,848	0.92	56	225K	642M
1397/11/08	2,810	2,802	2,900	2,822	(0.07)	66	345K	975M
1397/11/07	2,820	2,801	2,881	2,824	(1.64)	71	282K	796M
1397/11/06	2,830	2,800	2,920	2,871	(2.01)	91	410K	1B
1397/11/03	2,850	2,800	2,962	2,930	2.13	143	534K	2B
1397/11/02	2,830	2,830	2,900	2,869	3.28	200	1M	3B
1397/11/01	2,777	2,769	2,850	2,778	(4.67)	181	1M	3B
1397/10/30	3,088	2,874	3,088	2,914	(3.67)	237	1M	4B
1397/10/29	3,076	2,950	3,098	3,025	(1.66)	279	1M	4B
1397/10/26	3,050	2,911	3,114	3,076	3.71	484	3M	9B
1397/10/25	2,950	2,920	3,019	2,966	(0.7)	270	1M	3B
1397/10/24	2,985	2,850	3,060	2,987	2.02	410	2M	5B
1397/10/23	3,000	2,869	3,000	2,928	0.21	344	2M	5B
1397/10/22	2,923	2,898	2,923	2,922	4.96	575	5M	13B
1397/10/19	2,701	2,684	2,819	2,784	3.69	238	2M	7B
1397/10/18	2,710	2,627	2,710	2,685	1.17	87	410K	1B
1397/10/17	2,719	2,599	2,719	2,654	0.0	246	2M	5B
1397/10/16	2,710	2,613	2,710	2,654	0.99	51	275K	731M
1397/10/15	2,722	2,590	2,722	2,628	(2.95)	37	125K	328M
1397/10/12	2,705	2,690	2,724	2,708	(0.07)	39	506K	1B
1397/10/11	2,744	2,651	2,744	2,710	0.59	74	718K	2B
1397/10/10	2,749	2,631	2,749	2,694	1.93	67	289K	778M
1397/10/09	2,562	2,562	2,664	2,643	0.76	36	242K	640M
1397/10/08	2,745	2,600	2,745	2,623	(1.61)	80	542K	1B
1397/10/05	2,687	2,640	2,687	2,666	(0.78)	33	78K	208M
1397/10/04	2,703	2,604	2,703	2,687	(0.63)	44	172K	463M
1397/10/03	2,721	2,636	2,721	2,704	(0.04)	19	109K	295M
1397/10/02	2,745	2,613	2,745	2,705	2.08	27	78K	210M
1397/10/01	2,711	2,633	2,711	2,650	1.22	50	379K	1B
1397/09/28	2,671	2,615	2,689	2,618	0.11	65	363K	950M
1397/09/27	2,780	2,575	2,780	2,615	(3.51)	124	288K	753M
1397/09/26	2,846	2,675	2,846	2,710	(2.2)	39	154K	418M
1397/09/25	2,855	2,710	2,855	2,771	(2.53)	58	108K	299M
1397/09/24	2,949	2,700	2,949	2,843	0.64	52	67K	191M
1397/09/21	2,802	2,802	2,875	2,825	(2.79)	40	128K	362M
1397/09/19	3,040	2,855	3,040	2,906	(1.22)	80	266K	773M
1397/09/18	2,965	2,850	2,990	2,942	3.30	163	655K	2B
1397/09/17	2,850	2,761	2,854	2,848	4.74	177	1M	3B
1397/09/14	2,720	2,680	2,775	2,719	2.88	88	304K	827M
1397/09/13	2,597	2,597	2,748	2,643	(3.04)	44	70K	185M
1397/09/12	2,745	2,710	2,790	2,726	2.44	25	70K	190M
1397/09/11	2,700	2,600	2,700	2,661	(0.34)	25	72K	191M
1397/09/10	2,800	2,610	2,800	2,670	(1.4)	50	117K	311M
1397/09/07	2,775	2,701	2,775	2,708	(3.29)	20	64K	174M
1397/09/06	2,887	2,761	2,887	2,800	(0.43)	15	23K	65M
1397/09/05	2,843	2,702	2,843	2,812	(0.88)	44	127K	358M
1397/09/03	2,860	2,744	2,870	2,837	(1.66)	80	367K	1B
1397/08/30	2,820	2,622	2,893	2,885	4.68	146	1M	3B
1397/08/29	2,790	2,740	2,790	2,756	1.58	63	184K	506M
1397/08/28	2,740	2,600	2,760	2,713	1.57	44	132K	357M
1397/08/27	2,747	2,526	2,747	2,671	1.99	75	142K	380M
1397/08/26	2,602	2,596	2,700	2,619	(2.42)	82	147K	384M
1397/08/23	2,800	2,661	2,800	2,684	(2.58)	45	87K	233M
1397/08/22	2,840	2,701	2,840	2,755	(1.5)	89	220K	605M
1397/08/21	2,765	2,762	2,815	2,797	0.72	51	150K	419M
1397/08/20	2,830	2,772	2,830	2,777	(0.18)	34	125K	348M
1397/08/19	2,800	2,771	2,800	2,782	(0.89)	23	28K	79M
1397/08/15	2,824	2,747	2,949	2,807	(0.18)	70	262K	736M
1397/08/14	2,846	2,721	2,846	2,812	3.08	28	66K	186M
1397/08/13	2,835	2,712	2,835	2,728	(3.67)	47	169K	461M
1397/08/12	2,974	2,760	2,974	2,832	(0.18)	70	219K	620M
1397/08/09	2,944	2,810	2,945	2,837	1.07	56	360K	1B
1397/08/07	2,801	2,710	2,820	2,807	3.62	36	173K	486M
1397/08/06	2,571	2,567	2,837	2,709	0.26	90	484K	1B
1397/08/05	2,950	2,677	2,950	2,702	(4.08)	58	326K	881M
1397/08/02	2,860	2,814	2,860	2,817	(4.9)	75	369K	1B
1397/08/01	3,189	2,932	3,189	2,962	(4.02)	86	412K	1B
1397/07/30	3,306	2,992	3,306	3,086	(2.0)	184	974K	3B
1397/07/29	3,066	3,066	3,160	3,149	4.62	186	2M	6B
1397/07/28	3,099	2,924	3,099	3,010	(0.27)	152	589K	2B
1397/07/25	3,135	2,837	3,135	3,018	1.07	71	432K	1B
1397/07/24	2,980	2,975	2,987	2,986	4.96	124	697K	2B
1397/07/23	2,725	2,725	3,009	2,845	(0.73)	100	522K	1B
1397/07/22	2,866	2,866	2,866	2,866	(4.97)	19	152K	436M
1397/07/21	3,100	3,016	3,100	3,016	(4.98)	13	127K	384M
1397/07/18	3,173	3,173	3,320	3,174	(4.97)	55	407K	1B
1397/07/17	3,229	3,229	3,567	3,340	(1.71)	134	787K	3B
1397/07/16	3,398	3,398	3,398	3,398	(4.98)	17	129K	439M
1397/07/15	3,572	3,572	3,730	3,576	(4.87)	15	36K	130M
1397/07/14	3,737	3,737	3,839	3,759	(4.42)	155	1M	4B
1397/07/11	3,933	3,933	3,933	3,933	(5.0)	25	182K	715M
1397/07/10	4,140	4,140	4,140	4,140	(4.98)	39	162K	673M
1397/07/09	4,730	4,287	4,730	4,357	(3.44)	276	1M	6B
1397/07/08	4,561	4,405	4,561	4,512	3.84	237	1M	5B
1397/07/07	4,190	4,190	4,399	4,345	8.87	231	2M	11B
1397/07/02	3,992	3,990	3,992	3,991	4.97	23	125K	500M
1397/07/01	3,802	3,799	3,802	3,802	5.00	134	864K	3B
1397/06/31	3,622	3,603	3,622	3,621	4.96	125	605K	2B
1397/06/27	3,419	3,365	3,455	3,450	4.83	130	907K	3B
1397/06/26	3,201	3,201	3,341	3,291	2.81	95	299K	984M
1397/06/25	3,419	3,098	3,419	3,201	(1.84)	114	255K	817M
1397/06/24	3,267	3,143	3,267	3,261	4.79	109	899K	3B
1397/06/21	2,967	2,967	3,115	3,112	4.99	87	379K	1B
1397/06/20	2,964	2,964	2,964	2,964	4.99	10	39K	117M
1397/06/19	2,823	2,823	2,823	2,823	4.98	58	312K	880M
1397/06/18	2,689	2,689	2,689	2,689	5.00	45	243K	653M
1397/06/17	2,501	2,501	2,567	2,561	4.74	58	482K	1B
1397/06/14	2,355	2,354	2,509	2,445	0.29	79	427K	1B
1397/06/13	2,580	2,401	2,590	2,438	(3.52)	123	365K	889M
1397/06/12	2,689	2,519	2,689	2,527	(4.68)	126	522K	1B
1397/06/11	2,689	2,541	2,799	2,651	(0.86)	203	762K	2B
1397/06/10	2,675	2,660	2,675	2,674	4.95	138	633K	2B
1397/06/07	2,520	2,520	2,640	2,548	6.17	161	777K	2B
1397/06/06	2,384	2,283	2,517	2,400	0.08	58	189K	454M
1397/06/05	2,368	2,252	2,438	2,398	3.27	51	239K	572M
1397/06/04	2,301	2,301	2,323	2,322	4.93	86	536K	1B
1397/06/03	2,138	2,138	2,214	2,213	4.93	54	344K	761M
1397/05/30	2,050	2,050	2,137	2,109	3.59	51	266K	561M
1397/05/29	1,942	1,941	2,050	2,036	2.06	62	313K	637M
1397/05/28	2,040	1,946	2,040	1,995	(0.25)	71	461K	919M
1397/05/27	1,999	1,991	2,000	2,000	0.40	25	75K	151M
1397/05/24	1,954	1,951	2,044	1,992	(0.94)	28	60K	119M
1397/05/23	1,963	1,963	2,050	2,011	(0.59)	11	8K	17M
1397/05/22	2,089	1,981	2,090	2,023	(0.39)	7	16K	32M
1397/05/21	2,093	1,967	2,093	2,031	1.70	13	26K	53M
1397/05/20	2,000	1,985	2,009	1,997	(1.87)	36	71K	142M
1397/05/17	2,098	2,020	2,098	2,035	1.40	7	13K	26M
1397/05/16	2,100	2,003	2,100	2,007	(2.0)	17	28K	57M
1397/05/15	2,074	2,020	2,074	2,048	3.64	58	124K	253M
1397/05/14	2,100	1,962	2,107	1,976	(3.61)	73	224K	443M
1397/05/13	2,110	2,032	2,110	2,050	(0.53)	15	27K	55M
1397/05/10	2,037	2,032	2,200	2,061	(3.28)	50	178K	366M
1397/05/09	2,053	2,053	2,192	2,131	(0.14)	16	52K	111M
1397/05/08	2,215	2,120	2,215	2,134	(3.79)	45	132K	281M
1397/05/07	2,238	2,200	2,238	2,218	2.50	4	3K	7M
1397/05/06	2,245	2,150	2,245	2,164	0.60	27	126K	273M
1397/05/03	2,254	2,114	2,254	2,151	(1.92)	10	13K	28M
1397/05/02	2,165	2,164	2,236	2,193	0.83	17	79K	173M
1397/05/01	2,230	2,170	2,255	2,175	0.60	7	14K	31M
1397/04/31	2,152	2,152	2,239	2,162	(4.04)	12	60K	129M
1397/04/30	2,259	2,249	2,260	2,253	2.88	7	6K	12M
1397/04/27	2,240	2,168	2,240	2,190	(2.19)	10	20K	45M
1397/04/26	2,299	2,180	2,299	2,239	2.10	7	8K	19M
1397/04/25	2,321	2,138	2,321	2,193	(1.13)	13	21K	46M
1397/04/24	2,202	2,200	2,251	2,218	(1.47)	20	108K	240M
1397/04/20	2,403	2,220	2,403	2,251	(1.92)	47	166K	374M
1397/04/19	2,420	2,259	2,420	2,295	(2.09)	16	15K	35M
1397/04/17	2,367	2,271	2,368	2,344	2.22	6	6K	13M
1397/04/16	2,380	2,280	2,380	2,293	(1.21)	15	72K	164M
1397/04/13	2,379	2,298	2,379	2,321	(1.11)	17	106K	247M
1397/04/12	2,378	2,333	2,378	2,347	2.53	9	9K	20M
1397/04/11	2,350	2,281	2,350	2,289	(2.84)	14	33K	76M
1397/04/10	2,359	2,346	2,379	2,356	(0.13)	16	45K	107M
1397/04/09	2,380	2,351	2,380	2,359	2.30	26	40K	93M
1397/04/06	2,301	2,301	2,380	2,306	0.17	16	27K	62M
1397/04/05	2,274	2,273	2,420	2,302	(3.16)	31	97K	224M
1397/04/04	2,399	2,306	2,440	2,377	(1.65)	79	268K	637M
1397/04/03	2,544	2,398	2,544	2,417	(2.81)	58	265K	640M
1397/04/02	2,510	2,330	2,510	2,487	2.09	20	20K	49M
1397/03/30	2,547	2,377	2,547	2,436	(2.17)	21	52K	127M
1397/03/29	2,490	2,411	2,520	2,490	1.51	40	187K	466M
1397/03/28	2,525	2,418	2,528	2,453	0.82	18	89K	218M
1397/03/27	2,463	2,401	2,466	2,433	2.31	33	98K	238M
1397/03/23	2,350	2,350	2,379	2,378	3.26	20	73K	174M
1397/03/22	2,291	2,237	2,322	2,303	2.81	26	112K	257M
1397/03/21	2,206	2,206	2,286	2,240	(1.1)	14	33K	74M
1397/03/20	2,293	2,200	2,293	2,265	(0.66)	8	6K	13M
1397/03/19	2,316	2,254	2,316	2,280	(1.55)	9	13K	29M
1397/03/13	2,315	2,203	2,399	2,316	0.04	21	163K	378M
1397/03/07	2,570	2,401	2,570	2,515	0.32	41	187K	471M
1397/03/06	2,518	2,441	2,557	2,507	0.64	24	51K	128M
1397/03/05	2,365	2,365	2,514	2,491	4.01	53	210K	524M
1397/03/02	2,400	2,360	2,418	2,395	(0.17)	15	50K	119M
1397/03/01	2,400	2,382	2,400	2,399	0.71	10	25K	60M
1397/02/31	2,449	2,350	2,449	2,382	0.34	20	58K	137M
1397/02/30	2,430	2,340	2,430	2,374	1.41	39	146K	347M
1397/02/29	2,316	2,316	2,365	2,341	1.04	23	37K	87M
1397/02/26	2,317	2,280	2,317	2,317	0.0	112	5M	11B
1397/02/25	2,387	2,275	2,388	2,317	0.43	18	33K	76M
1397/02/24	2,290	2,286	2,320	2,307	1.23	40	160K	370M
1397/02/23	2,300	2,243	2,308	2,279	1.88	25	50K	114M
1397/02/22	2,320	2,220	2,321	2,237	(2.82)	17	34K	75M
1397/02/19	2,225	2,225	2,398	2,302	(0.6)	17	62K	143M
1397/02/18	2,400	2,290	2,400	2,316	1.14	20	52K	120M
1397/02/17	2,280	2,278	2,299	2,290	(0.78)	7	35K	80M
1397/02/16	2,380	2,283	2,380	2,308	(2.9)	17	42K	97M
1397/02/15	2,400	2,363	2,400	2,377	(3.18)	9	24K	58M
1397/02/11	2,442	2,442	2,479	2,455	0.99	5	9K	23M
1397/02/09	2,390	2,390	2,476	2,431	2.49	7	9K	21M
1397/02/08	2,477	2,351	2,479	2,372	(3.3)	11	10K	24M
1397/02/05	2,410	2,340	2,479	2,453	2.00	16	103K	252M
1397/02/04	2,403	2,399	2,410	2,405	2.04	22	105K	253M
1397/02/03	2,409	2,319	2,409	2,357	(2.16)	30	61K	144M
1397/02/02	2,440	2,381	2,449	2,409	(0.21)	30	79K	191M
1397/02/01	2,457	2,400	2,458	2,414	(1.39)	9	14K	33M
1397/01/29	2,477	2,393	2,477	2,448	1.07	6	4K	9M
1397/01/28	2,439	2,388	2,439	2,422	0.54	4	4K	11M
1397/01/27	2,458	2,371	2,458	2,409	0.88	7	6K	15M
1397/01/26	2,518	2,367	2,518	2,388	(2.89)	21	27K	65M
1397/01/22	2,525	2,424	2,525	2,459	(1.99)	14	19K	48M
1397/01/21	2,524	2,500	2,525	2,509	1.54	9	39K	98M
1397/01/20	2,538	2,450	2,538	2,471	(0.8)	19	22K	55M
1397/01/19	2,573	2,470	2,573	2,491	(2.58)	11	24K	60M
1397/01/18	2,570	2,550	2,571	2,557	(0.78)	13	17K	43M
1397/01/15	2,595	2,463	2,595	2,577	2.38	5	10K	25M
1397/01/14	2,626	2,452	2,626	2,517	(1.26)	21	55K	137M
1397/01/08	2,599	2,541	2,599	2,549	1.35	11	16K	42M
1397/01/07	2,639	2,503	2,639	2,515	(4.52)	76	388K	975M
1397/01/06	2,630	2,620	2,640	2,634	2.33	7	15K	40M
1397/01/05	2,630	2,550	2,630	2,574	1.78	8	8K	21M
1396/12/28	2,634	2,500	2,635	2,529	(2.84)	49	103K	261M
1396/12/27	2,601	2,580	2,649	2,603	(1.4)	28	59K	154M
1396/12/26	2,649	2,600	2,650	2,640	1.38	17	32K	86M
1396/12/23	2,600	2,560	2,635	2,604	0.89	21	74K	193M
1396/12/22	2,581	2,570	2,610	2,581	0.0	6	7K	17M
1396/12/21	2,560	2,541	2,617	2,581	(1.3)	23	53K	136M
1396/12/20	2,619	2,605	2,619	2,615	4.39	4	9K	22M
1396/12/19	2,597	2,481	2,597	2,505	(3.21)	18	55K	137M
1396/12/16	2,634	2,540	2,634	2,588	(1.75)	27	61K	159M
1396/12/15	2,587	2,556	2,669	2,634	3.62	151	563K	1B
1396/12/14	2,570	2,502	2,570	2,542	(1.36)	24	37K	95M
1396/12/13	2,590	2,492	2,590	2,577	4.04	14	13K	33M
1396/12/12	2,501	2,470	2,550	2,477	(1.47)	42	194K	480M
1396/12/09	2,525	2,489	2,568	2,514	(0.44)	28	48K	120M
1396/12/08	2,598	2,521	2,598	2,525	(1.44)	31	76K	193M
1396/12/07	2,626	2,531	2,626	2,562	(1.42)	42	56K	143M
1396/12/06	2,603	2,553	2,630	2,599	(0.12)	29	184K	479M
1396/12/05	2,654	2,557	2,658	2,602	(1.96)	16	18K	47M
1396/12/02	2,653	2,603	2,668	2,654	0.11	26	74K	196M
1396/11/30	2,698	2,645	2,698	2,651	(0.49)	8	7K	19M
1396/11/29	2,696	2,603	2,748	2,664	(0.82)	25	44K	117M
1396/11/28	2,663	2,653	2,700	2,686	0.83	15	32K	85M
1396/11/25	2,682	2,632	2,682	2,664	1.06	26	51K	137M
1396/11/24	2,738	2,617	2,738	2,636	(3.05)	75	211K	557M
1396/11/23	2,797	2,700	2,797	2,719	(0.69)	57	102K	279M
1396/11/21	2,860	2,721	2,882	2,738	(2.7)	34	42K	114M
1396/11/18	2,827	2,786	2,827	2,814	(0.46)	31	79K	222M
1396/11/16	2,888	2,775	2,888	2,827	(1.64)	40	42K	120M
1396/11/15	2,922	2,841	2,922	2,874	(2.87)	84	534K	2B
1396/11/14	3,010	2,915	3,010	2,959	(0.97)	23	80K	236M
1396/11/11	2,982	2,980	3,054	2,988	(0.6)	29	49K	147M
1396/11/10	3,067	3,000	3,067	3,006	(1.7)	11	20K	61M
1396/11/09	3,070	3,040	3,070	3,058	0.96	7	13K	39M
1396/11/08	3,084	2,931	3,085	3,029	0.03	59	76K	229M
1396/11/07	3,098	2,923	3,099	3,028	(0.56)	40	91K	276M
1396/11/04	3,097	2,922	3,097	3,045	0.79	51	123K	373M
1396/11/03	3,119	3,000	3,119	3,021	(1.5)	59	238K	719M
1396/11/02	3,199	3,042	3,199	3,067	(3.07)	37	62K	189M
1396/11/01	3,235	3,106	3,235	3,164	(3.21)	86	336K	1B
1396/10/30	3,390	3,222	3,390	3,269	(1.39)	49	104K	340M
1396/10/27	3,418	3,294	3,418	3,315	(0.93)	52	132K	439M
1396/10/26	3,447	3,308	3,447	3,346	(1.01)	43	66K	221M
1396/10/25	3,469	3,353	3,469	3,380	(0.29)	57	128K	434M
1396/10/24	3,500	3,352	3,500	3,390	(1.11)	55	143K	483M
1396/10/23	3,405	3,366	3,540	3,428	0.68	29	53K	180M
1396/10/20	3,370	3,300	3,540	3,405	(0.29)	61	64K	218M
1396/10/19	3,502	3,370	3,569	3,415	(3.64)	125	210K	718M
1396/10/18	3,625	3,444	3,790	3,544	2.64	135	304K	1B
1396/10/17	3,453	3,453	3,634	3,453	(4.98)	50	404K	1B
1396/10/16	3,634	3,634	3,634	3,634	(4.99)	40	184K	670M
1396/10/13	3,825	3,825	3,825	3,825	(4.99)	49	89K	340M
1396/10/12	4,026	4,026	4,026	4,026	(4.98)	18	145K	584M
1396/10/11	4,237	4,237	4,237	4,237	(5.0)	7	8K	33M
1396/10/10	4,595	4,366	4,595	4,460	(3.55)	9	15K	65M
1396/09/25	4,570	4,570	4,686	4,624	3.54	40	119K	550M
1396/09/22	4,564	4,450	4,565	4,466	(1.76)	41	131K	586M
1396/09/21	4,620	4,466	4,620	4,546	1.22	4	4K	16M
1396/09/20	4,650	4,460	4,650	4,491	(2.64)	24	30K	135M
1396/09/19	4,659	4,475	4,659	4,613	1.18	5	4K	20M
1396/09/18	4,700	4,465	4,700	4,559	(2.81)	18	20K	93M
1396/09/14	4,578	4,578	4,750	4,691	(1.53)	24	125K	585M
1396/09/13	4,597	4,597	4,790	4,764	4.36	147	1M	6B
1396/09/12	4,565	4,541	4,598	4,565	0.53	40	133K	609M
1396/09/11	4,578	4,503	4,578	4,541	1.59	8	16K	71M
1396/09/08	4,529	4,450	4,529	4,470	0.25	30	62K	276M
1396/09/07	4,590	4,419	4,590	4,459	(1.55)	47	95K	423M
1396/09/05	4,598	4,480	4,600	4,529	(0.79)	16	38K	173M
1396/09/04	4,599	4,493	4,599	4,565	0.86	11	11K	51M
1396/09/01	4,600	4,470	4,600	4,526	(1.07)	20	23K	105M
1396/08/30	4,630	4,550	4,630	4,575	(0.8)	11	23K	104M
1396/08/29	4,646	4,501	4,646	4,612	1.59	6	7K	33M
1396/08/27	4,600	4,478	4,600	4,540	(2.05)	16	13K	59M
1396/08/24	4,644	4,505	4,644	4,635	3.37	13	19K	88M
1396/08/23	4,625	4,450	4,625	4,484	0.72	27	70K	314M
1396/08/22	4,600	4,445	4,600	4,452	(0.2)	48	363K	2B
1396/08/21	4,599	4,450	4,599	4,461	(2.26)	29	152K	679M
1396/08/20	4,625	4,484	4,626	4,564	(1.34)	12	18K	81M
1396/08/17	4,624	4,621	4,626	4,626	0.17	11	38K	175M
1396/08/16	4,635	4,481	4,635	4,618	0.59	19	111K	512M
1396/08/15	4,638	4,550	4,639	4,591	(0.2)	10	8K	36M
1396/08/14	4,640	4,565	4,640	4,600	0.07	13	27K	125M
1396/08/13	4,650	4,551	4,650	4,597	0.70	34	67K	310M
1396/08/10	4,578	4,503	4,599	4,565	1.29	36	92K	421M
1396/08/09	4,575	4,450	4,575	4,507	0.60	15	29K	132M
1396/08/08	4,600	4,420	4,600	4,480	(0.33)	22	67K	300M
1396/08/07	4,630	4,412	4,630	4,495	(0.27)	30	43K	194M
1396/08/06	4,640	4,479	4,640	4,507	(0.73)	24	52K	235M
1396/08/03	4,666	4,475	4,666	4,540	(0.57)	22	54K	244M
1396/08/02	4,679	4,503	4,679	4,566	(3.24)	22	107K	486M
1396/08/01	4,730	4,500	4,730	4,719	2.41	5	6K	28M
1396/07/30	4,600	4,600	4,720	4,608	(0.58)	15	89K	408M
1396/07/29	4,750	4,580	4,750	4,635	(1.21)	14	31K	143M
1396/07/26	4,799	4,600	4,799	4,692	1.67	7	21K	99M
1396/07/25	4,800	4,569	4,800	4,615	(0.19)	43	70K	323M
1396/07/24	4,640	4,413	4,640	4,624	0.04	27	55K	256M
1396/07/23	4,640	4,582	4,640	4,622	0.02	6	5K	24M
1396/07/22	4,640	4,584	4,640	4,621	0.70	11	11K	51M
1396/07/19	4,700	4,500	4,700	4,589	(1.61)	17	26K	121M
1396/07/18	4,800	4,614	4,843	4,664	(1.21)	44	75K	350M
1396/07/17	4,799	4,672	4,799	4,721	(0.38)	45	64K	302M
1396/07/16	4,940	4,672	4,940	4,739	0.28	61	102K	481M
1396/07/15	4,830	4,676	4,950	4,726	(1.71)	29	84K	395M
1396/07/12	4,830	4,730	4,839	4,808	1.97	20	24K	117M
1396/07/11	4,810	4,670	4,810	4,715	(1.71)	16	35K	165M
1396/07/10	4,813	4,711	4,813	4,797	1.40	3	3K	15M
1396/07/05	4,799	4,727	4,800	4,731	0.28	20	360K	2B
1396/07/04	4,839	4,640	4,840	4,718	(1.48)	13	21K	97M
1396/07/03	4,840	4,747	4,840	4,789	3.21	9	8K	40M
1396/07/02	4,940	4,558	4,940	4,640	(3.25)	35	137K	635M
1396/07/01	4,827	4,695	4,828	4,796	0.08	52	71K	338M
1396/06/29	4,999	4,680	4,999	4,792	(2.46)	114	504K	2B
1396/06/28	4,999	4,831	5,000	4,913	(0.32)	41	116K	570M
1396/06/27	4,851	4,851	5,000	4,929	(2.57)	44	100K	495M
1396/06/26	5,068	4,859	5,068	5,059	3.14	29	119K	603M
1396/06/25	4,983	4,786	4,983	4,905	2.04	10	16K	77M
1396/06/22	4,850	4,781	4,890	4,807	(4.45)	33	63K	303M
1396/06/21	5,064	4,799	5,064	5,031	4.23	38	75K	379M
1396/06/20	4,840	4,577	4,840	4,827	4.39	20	67K	323M
1396/06/19	4,600	4,599	4,650	4,624	0.65	22	38K	175M
1396/06/15	4,606	4,574	4,606	4,594	0.46	8	14K	63M
1396/06/14	4,599	4,500	4,599	4,573	0.90	21	116K	528M
1396/06/13	4,511	4,500	4,605	4,532	(1.16)	23	54K	245M
1396/06/12	4,620	4,510	4,620	4,585	(0.89)	19	14K	65M
1396/06/11	4,600	4,550	4,637	4,626	0.33	8	50K	231M
1396/06/08	4,679	4,521	4,679	4,611	1.72	10	25K	115M
1396/06/07	4,670	4,407	4,670	4,533	(1.31)	32	65K	297M
1396/06/06	4,590	4,535	4,640	4,593	1.59	43	74K	341M
1396/06/05	4,450	4,425	4,606	4,521	3.05	128	236K	1B
1396/06/04	4,341	4,340	4,430	4,387	1.04	81	248K	1B
1396/06/01	4,339	4,310	4,410	4,342	0.23	16	74K	320M
1396/05/31	4,355	4,300	4,355	4,332	0.81	3	9K	37M
1396/05/30	4,350	4,261	4,350	4,297	(0.76)	18	29K	125M
1396/05/29	4,397	4,291	4,397	4,330	(1.34)	21	70K	304M
1396/05/28	4,490	4,350	4,497	4,389	(0.84)	30	87K	381M
1396/05/25	4,498	4,402	4,498	4,426	(1.07)	32	68K	300M
1396/05/24	4,400	4,400	4,499	4,474	1.36	18	40K	179M
1396/05/23	4,489	4,346	4,500	4,414	(0.92)	22	32K	140M
1396/05/22	4,495	4,400	4,495	4,455	(0.07)	13	28K	125M
1396/05/21	4,480	4,412	4,496	4,458	0.0	7	62K	275M
1396/05/18	4,400	4,400	4,500	4,458	(0.69)	23	64K	286M
1396/05/17	4,500	4,343	4,532	4,489	3.12	11	64K	288M
1396/05/16	4,559	4,301	4,559	4,353	(3.61)	16	90K	390M
1396/05/15	4,560	4,454	4,560	4,516	(0.02)	18	27K	123M
1396/05/11	4,548	4,453	4,568	4,517	1.32	8	9K	40M
1396/05/10	4,438	4,401	4,500	4,458	(0.11)	32	135K	601M
1396/05/09	4,476	4,450	4,490	4,463	(1.87)	19	74K	331M
1396/05/08	4,603	4,490	4,603	4,548	(1.26)	44	114K	519M
1396/05/07	4,670	4,500	4,670	4,606	(0.24)	27	88K	403M
1396/05/04	4,700	4,599	4,700	4,617	1.32	17	85K	395M
1396/04/21	5,350	5,350	5,465	5,388	0.64	25	100K	541M
1396/04/20	5,344	5,300	5,480	5,354	(0.85)	36	54K	287M
1396/04/19	5,550	5,311	5,566	5,400	0.0	144	2M	11B
1396/04/18	5,370	5,370	5,449	5,400	(1.78)	20	28K	149M
1396/04/17	5,519	5,490	5,519	5,498	0.79	9	4K	22M
1396/04/14	5,499	5,382	5,499	5,455	0.37	24	33K	179M
1396/04/13	5,420	5,400	5,500	5,435	(0.44)	41	129K	701M
1396/04/12	5,561	5,403	5,561	5,459	1.43	18	13K	71M
1396/04/11	5,402	5,360	5,416	5,382	(2.18)	44	132K	712M
1396/04/10	5,648	5,450	5,658	5,502	1.49	24	50K	277M
1396/04/07	5,689	5,311	5,699	5,421	(0.82)	71	105K	567M
1396/04/04	5,451	5,450	5,510	5,466	(0.47)	32	56K	306M
1396/04/03	5,528	5,450	5,528	5,492	(0.04)	38	106K	583M
1396/03/31	5,500	5,455	5,580	5,494	(0.45)	13	49K	271M
1396/03/30	5,461	5,461	5,750	5,519	0.75	41	86K	472M
1396/03/29	5,521	5,450	5,555	5,478	(1.32)	36	106K	581M
1396/03/28	5,572	5,520	5,576	5,551	(1.16)	42	36K	201M
1396/03/27	5,889	5,601	5,889	5,616	(2.04)	83	303K	2B
1396/03/24	5,879	5,710	5,879	5,733	(1.29)	18	35K	203M
1396/03/23	5,750	5,690	5,930	5,808	2.83	30	58K	337M
1396/03/22	5,652	5,618	5,652	5,648	(0.07)	61	2M	12B
1396/03/21	5,720	5,611	5,720	5,652	(0.89)	62	390K	2B
1396/03/20	5,955	5,692	5,955	5,703	0.0	40	211K	1B
1396/03/17	5,900	5,634	5,900	5,703	(3.83)	185	873K	5B
1396/03/16	6,076	5,900	6,076	5,930	(1.79)	84	396K	2B
1396/03/13	6,130	5,909	6,315	6,038	(2.0)	65	303K	2B
1396/03/10	6,200	6,071	6,200	6,161	5.53	44	288K	2B
1396/03/03	6,949	6,400	7,019	6,778	1.39	419	2M	14B
1396/03/02	6,132	6,132	6,717	6,685	4.49	196	1M	9B
1396/03/01	6,286	6,280	6,424	6,398	4.56	113	534K	3B
1396/02/31	6,260	6,100	6,260	6,119	(1.1)	16	27K	163M
1396/02/30	6,290	6,150	6,290	6,187	2.95	9	7K	41M
1396/02/27	6,010	6,010	6,016	6,010	(0.33)	3	11K	67M
1396/02/26	6,022	6,022	6,033	6,030	(0.03)	5	6K	36M
1396/02/25	6,020	6,020	6,050	6,032	0.17	4	4K	21M
1396/02/24	6,100	5,920	6,130	6,022	(1.81)	28	86K	518M
1396/02/23	6,150	6,100	6,150	6,133	(0.6)	12	18K	110M
1396/02/20	6,053	6,040	6,200	6,170	1.93	18	64K	392M
1396/02/19	6,061	6,021	6,061	6,053	(0.97)	38	299K	2B
1396/02/18	6,150	6,100	6,150	6,112	(0.68)	34	108K	662M
1396/02/17	6,162	6,142	6,185	6,154	(0.74)	8	2K	15M
1396/02/16	6,296	6,190	6,296	6,200	0.80	30	280K	2B
1396/02/13	6,100	6,100	6,379	6,151	(2.67)	27	108K	666M
1396/02/12	6,356	6,171	6,579	6,320	(0.75)	20	31K	197M
1396/02/11	6,311	6,201	6,640	6,368	(1.5)	17	93K	592M
1396/02/10	6,699	6,400	6,699	6,465	(2.71)	15	48K	313M
1396/02/09	6,599	6,355	6,720	6,645	0.21	41	132K	876M
1396/02/06	6,666	6,503	6,666	6,631	4.36	111	646K	4B
1396/02/04	6,120	6,110	6,389	6,354	4.42	100	484K	3B
1396/02/03	6,098	6,050	6,127	6,085	0.0	21	64K	392M
1396/02/02	6,011	6,011	6,120	6,085	0.76	14	83K	505M
1396/01/30	6,160	6,016	6,160	6,039	(0.56)	10	14K	87M
1396/01/29	6,160	6,055	6,169	6,073	0.46	22	100K	605M
1396/01/28	6,045	6,044	6,046	6,045	(1.0)	20	63K	383M
1396/01/27	6,184	6,002	6,184	6,106	(0.05)	22	71K	436M
1396/01/26	6,132	6,051	6,195	6,109	(0.38)	30	153K	933M
1396/01/23	6,130	6,130	6,170	6,132	(0.5)	12	35K	214M
1396/01/21	6,129	6,128	6,245	6,163	0.69	37	128K	787M
1396/01/20	6,129	6,041	6,129	6,121	2.19	14	15K	89M
1396/01/19	5,920	5,920	6,100	5,990	(1.63)	12	25K	148M
1396/01/16	6,002	6,000	6,101	6,089	0.43	61	139K	849M
1396/01/15	6,220	6,007	6,220	6,063	(1.01)	26	49K	297M
1396/01/14	6,140	6,111	6,140	6,125	(0.76)	15	39K	241M
1396/01/09	6,142	6,136	6,183	6,172	(0.18)	21	65K	400M
1396/01/08	6,273	6,153	6,273	6,183	0.03	16	55K	340M
1396/01/07	6,177	6,175	6,190	6,181	(1.78)	10	21K	127M
1396/01/06	6,370	6,200	6,370	6,293	0.83	13	55K	346M
1396/01/05	6,378	6,200	6,378	6,241	(1.51)	6	4K	27M
1395/12/28	6,342	6,100	6,500	6,337	(0.92)	42	279K	2B
1395/12/25	6,400	6,296	6,400	6,396	1.60	17	60K	385M
1395/12/24	6,199	6,110	6,342	6,295	4.22	187	2M	11B
1395/12/23	6,020	5,903	6,180	6,040	0.30	48	80K	484M
1395/12/22	6,039	5,925	6,039	6,022	1.72	26	22K	132M
1395/12/21	5,925	5,780	6,010	5,920	2.42	34	90K	530M
1395/12/18	5,968	5,740	5,968	5,780	(0.72)	14	66K	382M
1395/12/17	5,900	5,753	5,999	5,822	(2.48)	22	35K	203M
1395/12/16	6,090	5,950	6,090	5,970	(0.72)	7	58K	348M
1395/12/15	6,032	6,000	6,038	6,013	(0.36)	53	97K	582M
1395/12/14	5,750	5,750	6,090	6,035	1.16	37	82K	494M
1395/12/11	5,801	5,801	6,000	5,966	0.25	38	75K	445M
1395/12/10	5,946	5,850	5,972	5,951	1.40	29	200K	1B
1395/12/09	5,975	5,850	6,047	5,869	(0.24)	22	55K	320M
1395/12/08	5,919	5,850	6,000	5,883	(0.1)	27	78K	462M
1395/12/07	5,850	5,800	5,919	5,889	1.32	23	152K	896M
1395/12/04	5,749	5,749	5,914	5,812	1.75	66	270K	2B
1395/12/03	5,700	5,700	5,779	5,712	0.28	12	130K	743M
1395/11/30	5,690	5,675	5,700	5,696	1.21	5	5K	30M
1395/11/27	5,663	5,598	5,663	5,628	1.10	13	17K	97M
1395/11/26	5,716	5,560	5,716	5,567	1.11	12	106K	588M
1395/11/25	5,550	5,500	5,599	5,506	(1.41)	21	42K	229M
1395/11/24	5,593	5,550	5,597	5,585	0.85	13	34K	189M
1395/11/23	5,649	5,515	5,649	5,538	(0.02)	9	24K	133M
1395/11/20	5,505	5,500	5,676	5,539	(0.13)	22	33K	185M
1395/11/19	5,600	5,500	5,700	5,546	(0.75)	32	130K	723M
1395/11/18	5,656	5,500	5,789	5,588	(1.04)	67	193K	1B
1395/11/17	5,652	5,600	5,801	5,647	(1.35)	43	103K	579M
1395/11/16	5,898	5,680	5,901	5,724	0.40	28	69K	397M
1395/11/13	5,700	5,700	5,854	5,701	(0.45)	20	27K	154M
1395/11/12	5,756	5,700	5,756	5,727	(1.12)	38	26K	146M
1395/11/11	5,800	5,750	5,850	5,792	0.78	4	12K	69M
1395/11/09	5,806	5,740	5,889	5,747	(1.12)	27	27K	155M
1395/11/06	5,800	5,800	5,938	5,812	0.17	19	12K	71M
1395/11/05	5,808	5,801	5,808	5,802	(0.55)	12	12K	70M
1395/11/04	5,802	5,802	5,925	5,834	(0.26)	28	12K	69M
1395/11/03	5,868	5,840	5,877	5,849	(1.08)	25	54K	317M
1395/11/02	6,000	5,900	6,000	5,913	(2.17)	10	4K	26M
1395/10/29	5,900	5,900	6,092	6,044	2.34	58	233K	1B
1395/10/28	5,930	5,900	5,930	5,906	(0.46)	31	69K	409M
1395/10/27	5,931	5,931	5,989	5,933	(0.17)	16	15K	86M
1395/10/26	5,990	5,921	6,010	5,943	(0.9)	13	25K	146M
1395/10/25	6,002	5,911	6,050	5,997	(1.41)	31	80K	477M
1395/10/22	6,094	6,000	6,094	6,083	1.33	3	224	1M
1395/10/20	6,128	6,000	6,128	6,003	(0.08)	4	2K	9M
1395/10/19	6,060	6,000	6,060	6,008	(0.55)	20	29K	175M
1395/10/18	6,134	6,000	6,134	6,041	0.97	10	8K	50M
1395/10/15	5,956	5,950	6,074	5,983	(0.32)	33	31K	188M
1395/10/14	6,090	5,957	6,090	6,002	(0.02)	50	58K	351M
1395/10/13	6,015	6,000	6,015	6,003	(0.51)	28	50K	298M
1395/10/12	6,051	6,011	6,100	6,034	(0.17)	15	10K	60M
1395/10/11	6,225	6,012	6,225	6,044	(0.26)	7	2K	13M
1395/10/08	6,041	6,006	6,240	6,060	(0.59)	25	34K	205M
1395/10/07	6,120	6,035	6,210	6,096	0.02	16	33K	199M
1395/10/06	6,100	6,070	6,102	6,095	(0.1)	14	13K	77M
1395/10/05	6,228	6,100	6,228	6,101	(1.58)	2	4K	22M
1395/10/04	6,250	6,075	6,250	6,199	1.08	7	8K	47M
1395/10/01	6,025	6,025	6,259	6,133	0.25	13	18K	108M
1395/09/30	6,116	6,116	6,130	6,118	(0.31)	23	13K	80M
1395/09/29	6,310	6,118	6,310	6,137	(0.73)	7	3K	20M
1395/09/28	6,400	6,100	6,400	6,182	(1.86)	12	23K	143M
1395/09/24	6,440	6,220	6,440	6,299	(0.85)	44	357K	2B
1395/09/23	6,420	6,241	6,500	6,353	(1.04)	16	14K	87M
1395/09/22	6,420	6,420	6,420	6,420	0.0	1	76	488K
1395/09/21	6,500	6,253	6,550	6,420	(2.46)	17	37K	236M
1395/09/20	6,599	6,500	6,599	6,582	(0.71)	8	12K	78M
1395/09/17	6,400	6,370	6,650	6,629	3.87	13	24K	159M
1395/09/16	6,750	6,300	6,750	6,382	(3.49)	57	265K	2B
1395/09/15	6,611	6,424	6,724	6,613	(1.87)	16	34K	224M
1395/09/14	6,700	6,667	6,760	6,739	1.35	21	43K	290M
1395/09/13	6,841	6,500	6,841	6,649	(1.09)	40	60K	398M
1395/09/09	6,599	6,599	6,841	6,722	3.16	122	308K	2B
1395/09/07	6,500	6,450	6,595	6,516	0.91	21	80K	521M
1395/09/06	6,054	6,054	6,600	6,457	2.30	73	203K	1B
1395/09/03	6,369	6,070	6,370	6,312	0.11	12	7K	47M
1395/09/02	6,395	6,160	6,395	6,305	(0.5)	7	34K	211M
1395/09/01	6,340	6,240	6,392	6,337	0.33	15	17K	107M
1395/08/29	6,298	6,150	6,400	6,316	1.12	22	94K	591M
1395/08/26	6,240	6,201	6,285	6,246	0.73	5	6K	39M
1395/08/25	6,119	6,119	6,247	6,201	1.66	26	416K	3B
1395/08/24	6,100	6,100	6,100	6,100	(1.6)	1	1K	6M
1395/08/23	6,298	5,990	6,298	6,199	(0.78)	11	23K	145M
1395/08/22	6,000	6,000	6,258	6,248	4.83	17	14K	90M
1395/08/19	6,120	5,850	6,120	5,960	(2.96)	18	45K	266M
1395/08/18	6,150	6,140	6,150	6,142	(0.08)	5	8K	48M
1395/08/17	6,150	6,121	6,296	6,147	(0.07)	9	9K	56M
1395/08/16	6,150	6,121	6,240	6,151	(0.08)	22	36K	221M
1395/08/15	6,160	6,151	6,160	6,156	(0.45)	7	4K	26M
1395/08/12	6,180	6,151	6,240	6,184	(0.53)	9	12K	75M
1395/08/11	6,230	6,161	6,230	6,217	(0.96)	18	73K	451M
1395/08/10	6,216	6,215	6,297	6,277	0.50	7	14K	90M
1395/08/09	6,250	6,222	6,250	6,246	0.51	14	54K	335M
1395/08/08	6,224	6,201	6,245	6,214	(0.53)	28	50K	309M
1395/08/05	6,280	6,217	6,280	6,247	0.60	13	5K	28M
1395/08/04	6,220	6,210	6,280	6,210	(0.75)	8	100K	622M
1395/08/03	6,290	6,201	6,297	6,257	(0.03)	23	26K	162M
1395/08/02	6,200	6,200	6,395	6,259	0.76	9	9K	58M
1395/08/01	6,201	6,200	6,300	6,212	(2.05)	10	12K	76M
1395/07/28	6,200	6,180	6,400	6,342	1.16	25	65K	415M
1395/07/27	6,123	6,123	6,290	6,269	1.31	9	9K	58M
1395/07/26	6,300	6,120	6,360	6,188	(1.39)	7	11K	69M
1395/07/25	6,380	6,130	6,380	6,275	0.35	9	20K	125M
1395/07/24	6,379	6,102	6,380	6,253	0.05	24	24K	148M
1395/07/19	6,300	6,250	6,300	6,250	(2.11)	6	25K	155M
1395/07/18	6,370	6,370	6,389	6,385	1.53	4	4K	27M
1395/07/14	6,201	6,170	6,368	6,289	(0.44)	13	12K	77M
1395/07/13	6,390	6,300	6,390	6,317	0.45	9	4K	27M
1395/07/12	6,300	6,250	6,305	6,289	(1.44)	14	7K	47M
1395/07/11	6,333	6,301	6,400	6,381	(0.33)	4	13K	81M
1395/07/10	6,449	6,300	6,489	6,402	1.38	19	74K	475M
1395/07/07	6,300	6,300	6,400	6,315	0.45	17	49K	307M
1395/07/06	6,390	6,270	6,390	6,287	(1.77)	18	39K	243M
1395/07/05	6,375	6,375	6,425	6,400	0.68	30	28K	177M
1395/07/04	6,300	6,300	6,380	6,357	0.60	26	74K	470M
1395/07/03	6,400	6,300	6,400	6,319	0.0	50	2M	13B
1395/06/31	6,399	6,301	6,399	6,319	(0.66)	7	7K	46M
1395/06/29	6,447	6,290	6,449	6,361	(0.24)	15	30K	192M
1395/06/28	6,250	6,200	6,497	6,376	0.39	18	34K	215M
1395/06/27	6,150	6,150	6,569	6,351	1.50	46	129K	816M
1395/06/24	6,260	6,150	6,286	6,257	2.14	35	26K	160M
1395/06/23	6,050	6,050	6,300	6,126	1.29	139	2M	11B
1395/06/21	6,050	6,020	6,067	6,048	0.57	28	278K	2B
1395/06/20	6,029	6,000	6,050	6,014	(0.4)	12	74K	443M
1395/06/17	6,250	6,000	6,255	6,038	(4.1)	69	140K	848M
1395/06/16	6,100	6,100	6,399	6,296	2.91	39	160K	1B
1395/06/15	6,050	6,050	6,207	6,118	1.53	31	140K	856M
1395/06/14	6,050	5,990	6,050	6,026	(0.3)	23	105K	636M
1395/06/13	6,041	6,041	6,051	6,044	(0.56)	5	2K	13M
1395/06/10	6,050	6,012	6,100	6,078	(0.08)	8	21K	129M
1395/06/09	6,020	6,020	6,114	6,083	(0.26)	39	638K	4B
1395/06/08	6,149	6,000	6,155	6,099	1.06	52	232K	1B
1395/06/07	5,910	5,910	6,100	6,035	0.10	16	18K	112M
1395/06/06	5,960	5,860	6,112	6,029	(1.76)	22	132K	799M
1395/06/03	6,128	6,110	6,140	6,137	0.11	8	41K	252M
1395/06/02	6,195	6,077	6,200	6,130	(0.16)	18	25K	152M
1395/06/01	6,138	6,060	6,150	6,140	2.50	44	83K	509M
1395/05/31	5,920	5,905	6,060	5,990	0.54	33	73K	435M
1395/05/30	6,040	5,907	6,040	5,958	(1.31)	69	147K	876M
1395/05/27	6,050	6,028	6,055	6,037	(0.41)	41	105K	632M
1395/05/26	6,118	6,050	6,118	6,062	(0.74)	49	93K	564M
1395/05/25	6,170	6,092	6,179	6,107	(0.6)	33	66K	406M
1395/05/24	6,194	6,110	6,194	6,144	0.51	23	19K	118M
1395/05/23	6,111	6,110	6,120	6,113	(0.86)	22	19K	114M
1395/05/20	6,190	6,102	6,190	6,166	0.08	28	53K	328M
1395/05/19	6,100	6,100	6,210	6,161	(0.44)	23	44K	269M
1395/05/18	6,111	6,111	6,200	6,188	0.49	21	23K	145M
1395/05/17	6,299	6,051	6,299	6,158	(0.77)	82	385K	2B
1395/05/16	6,235	6,180	6,240	6,206	0.26	40	141K	872M
1395/05/13	6,124	6,123	6,200	6,190	0.44	15	101K	624M
1395/05/12	6,190	6,120	6,200	6,163	(0.03)	22	31K	192M
1395/05/11	6,237	6,133	6,239	6,165	0.20	45	171K	1B
1395/05/10	6,150	6,124	6,264	6,153	0.29	86	336K	2B
1395/05/06	6,150	6,130	6,190	6,135	(0.1)	98	461K	3B
1395/05/05	6,160	6,136	6,160	6,141	(0.16)	38	115K	707M
1395/05/04	6,300	6,125	6,300	6,151	0.15	39	62K	382M
1395/05/03	6,150	6,102	6,300	6,142	(1.41)	143	452K	3B
1395/05/02	6,647	6,205	6,647	6,230	(4.05)	79	170K	1B
1395/04/30	7,000	6,350	7,000	6,493	1.98	60	125K	810M
1395/04/29	7,666	7,500	7,666	6,367	2.08	3	11K	84M
1395/04/14	7,778	7,714	7,949	7,831	1.41	69	81K	633M
1395/04/13	7,700	7,690	7,800	7,722	(0.03)	38	150K	1B
1395/04/12	7,715	7,714	7,790	7,724	(0.31)	29	108K	835M
1395/04/09	7,749	7,720	7,800	7,748	0.26	18	118K	917M
1395/04/08	7,899	7,600	7,899	7,728	(1.11)	49	265K	2B
1395/04/06	7,990	7,734	8,000	7,815	1.53	14	15K	121M
1395/04/05	7,813	7,515	7,814	7,697	(2.69)	75	74K	569M
1395/04/02	8,260	7,851	8,260	7,910	(2.53)	43	59K	468M
1395/04/01	8,437	7,910	8,437	8,115	0.85	60	110K	890M
1395/03/31	7,854	7,854	8,220	8,047	2.78	153	1M	11B
1395/03/30	7,599	7,599	7,962	7,829	3.24	80	244K	2B
1395/03/29	7,600	7,525	7,667	7,583	0.22	21	39K	297M
1395/03/26	7,491	7,491	7,613	7,566	1.78	33	67K	509M
1395/03/25	7,224	7,224	7,488	7,434	(0.73)	35	168K	1B
1395/03/24	7,479	7,363	7,500	7,489	0.48	25	65K	486M
1395/03/23	7,500	7,311	7,500	7,453	0.66	18	93K	691M
1395/03/22	7,410	7,353	7,500	7,404	(0.84)	68	287K	2B
1395/03/19	7,443	7,380	7,490	7,467	0.93	24	31K	233M
1395/03/18	7,301	7,301	7,437	7,398	0.97	32	56K	411M
1395/03/17	7,200	7,200	7,395	7,327	0.34	22	126K	926M
1395/03/16	7,349	7,201	7,399	7,302	1.42	22	53K	387M
1395/03/12	7,120	7,120	7,214	7,200	(1.92)	5	10K	75M
1395/03/11	7,349	7,116	7,350	7,341	2.40	16	13K	96M
1395/03/10	7,099	7,001	7,340	7,169	0.45	60	254K	2B
1395/03/09	7,237	7,022	7,239	7,137	1.00	29	97K	693M
1395/03/08	7,240	7,021	7,240	7,066	(1.15)	40	150K	1B
1395/03/05	7,250	7,064	7,250	7,148	(0.54)	11	34K	245M
1395/03/04	7,439	7,101	7,439	7,187	0.11	16	47K	339M
1395/03/03	7,379	7,100	7,379	7,179	3.16	7	50K	369M
1395/02/25	8,025	7,960	8,049	8,019	0.16	104	414K	3B
1395/02/22	8,008	7,901	8,055	8,006	(0.02)	57	300K	2B
1395/02/21	7,706	7,706	8,049	8,008	0.96	65	73K	588M
1395/02/20	7,799	7,799	8,000	7,932	1.13	75	237K	2B
1395/02/19	7,859	7,702	7,948	7,843	0.26	43	106K	832M
1395/02/18	7,844	7,703	7,850	7,823	0.94	23	31K	241M
1395/02/15	7,616	7,616	7,835	7,750	0.01	30	49K	380M
1395/02/14	7,845	7,660	7,845	7,749	0.66	21	13K	103M
1395/02/13	7,605	7,605	7,750	7,698	0.51	15	9K	66M
1395/02/12	7,700	7,600	7,840	7,659	1.18	31	136K	1B
1395/02/11	7,601	7,502	7,650	7,570	(1.17)	34	39K	296M
1395/02/08	7,600	7,600	7,700	7,660	0.90	14	10K	77M
1395/02/07	7,600	7,512	7,615	7,592	(0.03)	24	38K	288M
1395/02/06	7,700	7,503	7,700	7,594	(1.24)	46	87K	663M
1395/02/05	7,703	7,589	7,703	7,689	(0.25)	31	81K	620M
1395/02/04	7,830	7,699	7,830	7,708	(1.53)	24	37K	288M
1395/02/01	7,890	7,700	7,890	7,828	0.09	12	24K	185M
1395/01/31	7,700	7,700	7,900	7,821	(0.66)	18	52K	410M
1395/01/30	7,850	7,801	7,900	7,873	1.55	9	18K	142M
1395/01/29	7,797	7,650	7,800	7,753	1.17	15	7K	53M
1395/01/28	7,803	7,500	7,804	7,663	(2.61)	78	220K	2B
1395/01/25	7,854	7,800	7,997	7,868	(0.38)	20	82K	642M
1395/01/24	7,900	7,882	7,910	7,898	(0.23)	10	25K	199M
1395/01/23	7,865	7,820	8,000	7,916	0.47	26	32K	249M
1395/01/22	7,819	7,817	8,020	7,879	(1.54)	15	20K	157M
1395/01/21	8,102	7,829	8,103	8,002	(2.9)	39	44K	351M
1395/01/18	8,200	8,136	8,310	8,241	1.29	42	84K	691M
1395/01/17	8,068	7,950	8,320	8,136	1.11	35	40K	324M
1395/01/16	8,072	8,010	8,252	8,047	(0.58)	21	36K	293M
1395/01/15	8,106	8,031	8,108	8,094	(1.88)	18	22K	174M
1395/01/14	8,249	8,105	8,327	8,249	1.50	45	38K	317M
1395/01/11	8,098	8,000	8,200	8,127	2.03	51	176K	1B
1395/01/10	8,099	7,800	8,100	7,965	0.19	31	46K	367M
1395/01/09	8,070	7,900	8,070	7,950	0.24	27	20K	159M
1395/01/08	8,038	7,817	8,075	7,931	0.38	43	45K	354M
1395/01/07	8,000	7,700	8,030	7,901	2.89	25	21K	169M
1394/12/26	7,800	7,600	7,969	7,679	(2.77)	99	427K	3B
1394/12/25	8,090	7,860	8,090	7,898	(1.41)	67	286K	2B
1394/12/24	8,068	8,000	8,165	8,011	(0.67)	78	2M	13B
1394/12/22	8,176	7,991	8,177	8,065	1.26	47	111K	893M
1394/12/19	7,827	7,827	8,075	7,965	0.78	49	125K	993M
1394/12/18	8,000	7,840	8,090	7,903	(2.14)	45	108K	851M
1394/12/17	8,080	8,000	8,121	8,076	(0.66)	66	245K	2B
1394/12/16	8,070	8,070	8,237	8,130	0.07	26	51K	412M
1394/12/15	8,031	8,030	8,240	8,124	0.54	44	84K	685M
1394/12/12	8,062	8,060	8,198	8,080	(1.19)	40	105K	847M
1394/12/11	8,002	8,002	8,265	8,177	0.81	20	17K	137M
1394/12/10	8,150	8,100	8,150	8,111	(1.4)	35	57K	463M
1394/12/09	8,200	8,200	8,349	8,226	(0.16)	30	57K	473M
1394/12/08	8,400	8,201	8,400	8,239	0.59	36	92K	757M
1394/12/05	8,205	8,106	8,300	8,191	(3.1)	66	115K	939M
1394/12/04	8,240	8,240	8,500	8,453	(2.48)	167	1M	9B
1394/12/03	8,800	8,564	8,856	8,668	(3.84)	98	239K	2B
1394/12/02	9,250	8,599	9,250	9,014	0.22	111	357K	3B
1394/12/01	9,000	8,970	9,250	8,994	0.57	84	743K	7B
1394/11/28	8,944	8,940	8,951	8,943	0.48	104	602K	5B
1394/11/27	9,000	8,880	9,000	8,900	1.08	69	310K	3B
1394/11/26	8,774	8,760	8,950	8,805	0.95	124	1M	11B
1394/11/25	8,750	8,661	8,800	8,722	1.60	73	426K	4B
1394/11/24	8,800	8,500	8,800	8,585	0.19	222	3M	22B
1394/11/21	8,590	8,201	8,762	8,569	1.77	228	986K	8B
1394/11/20	8,168	8,160	8,575	8,420	3.09	167	1M	9B
1394/11/19	8,192	8,076	8,200	8,168	(0.27)	161	1M	9B
1394/11/18	8,186	8,100	8,280	8,190	(0.05)	199	1M	9B
1394/11/17	8,194	8,056	8,276	8,194	0.23	257	1M	12B
1394/11/14	7,986	7,864	8,196	8,175	4.73	274	2M	17B
1394/11/13	7,879	7,603	7,912	7,806	0.70	163	2M	15B
1394/11/12	7,795	7,500	7,887	7,752	1.65	140	662K	5B
1394/11/11	7,799	7,410	7,799	7,626	(1.43)	44	192K	1B
1394/11/10	7,650	7,600	7,879	7,737	(0.93)	43	207K	2B
1394/11/07	7,700	7,600	7,894	7,810	0.14	151	2M	18B
1394/11/06	7,800	7,651	7,899	7,799	0.14	145	728K	6B
1394/11/05	7,989	7,650	8,000	7,788	(0.29)	139	428K	3B
1394/11/04	7,730	7,650	7,837	7,811	4.65	288	2M	12B
1394/11/03	7,464	7,464	7,464	7,464	4.99	80	641K	5B
1394/10/30	6,890	6,890	7,129	7,109	4.70	167	1M	9B
1394/10/29	6,850	6,666	6,900	6,790	1.37	59	351K	2B
1394/10/28	6,830	6,600	6,937	6,698	(0.21)	45	135K	907M
1394/10/27	6,990	6,601	6,990	6,712	(2.26)	37	113K	761M
1394/10/26	6,714	6,714	7,000	6,867	2.89	67	184K	1B
1394/10/23	6,590	6,477	6,750	6,674	2.98	102	286K	2B
1394/10/22	6,640	6,400	6,640	6,481	(1.92)	59	194K	1B
1394/10/21	6,738	6,500	6,790	6,608	(0.84)	27	87K	577M
1394/10/20	6,600	6,450	6,800	6,664	(1.26)	27	106K	709M
1394/10/19	6,600	6,600	6,830	6,749	3.51	67	356K	2B
1394/10/16	6,449	6,400	6,614	6,520	1.70	71	177K	1B
1394/10/15	6,370	6,370	6,449	6,411	1.75	62	69K	440M
1394/10/14	6,399	6,262	6,400	6,301	0.33	49	109K	686M
1394/10/13	6,244	6,240	6,349	6,280	2.50	35	142K	890M
1394/10/12	6,240	6,050	6,245	6,127	(0.52)	9	40K	244M
1394/10/09	6,000	6,000	6,247	6,159	0.95	44	92K	570M
1394/10/07	5,961	5,961	6,120	6,101	0.36	39	67K	409M
1394/10/06	6,100	6,001	6,100	6,079	0.76	23	37K	227M
1394/10/05	6,083	6,001	6,083	6,033	0.55	20	38K	231M
1394/10/02	5,940	5,940	6,000	6,000	0.91	10	87K	522M
1394/10/01	5,921	5,921	5,999	5,946	(0.68)	5	3K	19M
1394/09/30	5,997	5,902	6,000	5,987	1.17	18	25K	152M
1394/09/29	6,000	5,902	6,090	5,918	(1.43)	25	27K	158M
1394/09/28	6,049	5,910	6,068	6,004	0.89	19	31K	185M
1394/09/25	6,001	5,860	6,060	5,951	1.40	40	88K	526M
1394/09/24	5,900	5,800	5,930	5,869	0.10	23	39K	231M
1394/09/23	5,850	5,850	5,879	5,863	0.36	13	8K	47M
1394/09/22	5,950	5,831	5,950	5,842	1.42	8	9K	55M
1394/09/18	5,899	5,756	5,999	5,760	(1.56)	47	410K	2B
1394/09/17	5,865	5,810	5,960	5,851	(0.63)	67	328K	2B
1394/09/16	6,000	5,852	6,080	5,888	(3.76)	58	318K	2B
1394/09/15	6,000	6,000	6,129	6,118	(0.28)	7	269K	2B
1394/09/14	6,142	5,902	6,163	6,135	1.66	18	52K	319M
1394/09/10	6,142	5,970	6,142	6,035	(0.71)	17	37K	223M
1394/09/09	6,119	6,040	6,119	6,078	1.20	6	5K	33M
1394/09/08	6,000	5,931	6,066	6,006	(2.07)	37	41K	246M
1394/09/07	6,150	6,011	6,152	6,133	(2.2)	13	17K	102M
1394/09/04	6,200	6,200	6,350	6,271	1.85	87	390K	2B
1394/09/03	6,076	6,076	6,270	6,157	1.94	56	147K	907M
1394/09/02	5,899	5,899	6,095	6,040	1.84	39	151K	913M
1394/09/01	5,890	5,851	6,048	5,931	1.16	79	239K	1B
1394/08/30	5,888	5,850	5,910	5,863	1.33	30	93K	543M
1394/08/27	5,700	5,700	5,840	5,786	1.30	50	281K	2B
1394/08/26	5,767	5,700	5,767	5,712	(0.95)	7	6K	32M
1394/08/25	5,800	5,660	5,801	5,767	(0.14)	25	40K	228M
1394/08/24	5,870	5,753	5,870	5,775	(0.55)	25	52K	300M
1394/08/23	5,800	5,700	5,840	5,807	(1.04)	41	251K	1B
1394/08/20	5,875	5,800	5,888	5,868	0.39	27	72K	425M
1394/08/19	5,790	5,703	5,880	5,845	2.72	11	20K	117M
1394/08/18	5,770	5,660	5,790	5,690	(0.72)	8	11K	61M
1394/08/17	5,771	5,650	5,858	5,731	(0.76)	19	26K	150M
1394/08/16	5,869	5,700	5,869	5,775	(0.03)	39	64K	368M
1394/08/13	5,721	5,721	5,819	5,777	2.76	48	94K	542M
1394/08/12	5,581	5,578	5,697	5,622	0.32	42	125K	704M
1394/08/11	5,629	5,585	5,629	5,604	0.36	21	68K	378M
1394/08/10	5,513	5,513	5,630	5,584	1.56	43	78K	433M
1394/08/09	5,511	5,450	5,529	5,498	(1.15)	37	52K	288M
1394/08/06	5,570	5,492	5,600	5,562	(2.61)	44	101K	563M
1394/08/05	5,800	5,600	5,800	5,711	(2.58)	62	89K	507M
1394/08/04	5,633	5,620	5,990	5,862	0.74	26	80K	467M
1394/08/03	5,873	5,680	5,873	5,819	(0.92)	27	51K	295M
1394/07/29	5,909	5,810	5,980	5,873	(0.53)	32	105K	614M
1394/07/28	6,190	5,808	6,190	5,904	(0.02)	25	22K	133M
1394/07/27	5,980	5,980	5,980	5,905	0.05	7	3K	20M
1394/07/18	8,030	7,904	8,110	8,048	0.90	90	244K	2B
1394/07/15	8,021	7,881	8,100	7,976	(0.36)	46	52K	416M
1394/07/14	7,980	7,980	8,059	8,005	(0.29)	14	20K	163M
1394/07/13	8,089	8,000	8,089	8,028	(0.35)	16	25K	202M
1394/07/12	8,082	7,890	8,082	8,056	0.56	10	14K	110M
1394/07/11	8,120	7,961	8,143	8,011	(1.29)	33	55K	442M
1394/07/08	8,129	8,077	8,170	8,116	(0.15)	61	88K	718M
1394/07/07	8,190	8,026	8,250	8,128	1.12	55	202K	2B
1394/07/06	8,000	8,000	8,165	8,038	0.48	13	9K	70M
1394/07/05	7,933	7,933	8,002	8,000	(1.4)	22	106K	850M
1394/07/04	8,120	8,000	8,199	8,114	1.44	26	29K	237M
1394/07/01	8,000	7,960	8,170	7,999	(1.59)	19	65K	517M
1394/06/31	8,180	7,920	8,395	8,128	0.79	122	459K	4B
1394/06/30	8,277	7,980	8,277	8,064	0.69	29	63K	506M
1394/06/29	8,250	7,920	8,250	8,009	(0.5)	21	44K	350M
1394/06/28	8,270	8,000	8,339	8,049	(0.48)	82	431K	3B
1394/06/25	8,349	8,053	8,349	8,088	0.01	50	138K	1B
1394/06/24	8,283	8,050	8,300	8,087	(2.18)	70	413K	3B
1394/06/23	8,400	8,228	8,400	8,267	(1.4)	51	103K	855M
1394/06/22	8,411	8,371	8,465	8,384	(0.6)	27	52K	433M
1394/06/21	8,578	8,410	8,578	8,435	0.48	16	29K	243M
1394/06/18	8,387	8,301	8,553	8,395	0.16	45	141K	1B
1394/06/17	8,400	8,371	8,440	8,382	(0.73)	6	10K	88M
1394/06/16	8,500	8,399	8,580	8,444	(0.2)	34	39K	326M
1394/06/15	8,450	8,401	8,658	8,461	0.67	16	33K	277M
1394/06/14	8,470	8,350	8,471	8,405	(0.33)	21	12K	101M
1394/06/11	8,430	8,400	8,472	8,433	0.04	39	22K	187M
1394/06/10	8,430	8,430	8,430	8,430	0.37	3	2K	16M
1394/06/09	8,600	8,320	8,600	8,399	(0.05)	18	33K	279M
1394/06/08	8,341	8,341	8,480	8,403	0.59	66	1M	9B
1394/06/07	8,331	8,331	8,499	8,354	(0.64)	6	11K	91M
1394/06/04	8,500	8,287	8,501	8,408	(0.93)	36	67K	560M
1394/06/03	8,730	8,400	8,739	8,487	(1.33)	34	123K	1B
1394/06/02	8,830	8,499	8,830	8,601	0.68	31	51K	436M
1394/06/01	8,556	8,538	8,699	8,543	(1.08)	15	36K	306M
1394/05/31	8,799	8,615	8,799	8,636	(0.27)	13	22K	191M
1394/05/28	8,700	8,654	8,700	8,659	(0.49)	6	15K	132M
1394/05/27	8,779	8,650	8,779	8,702	(0.3)	16	16K	138M
1394/05/26	8,800	8,670	8,800	8,728	(2.24)	35	102K	889M
1394/05/25	8,887	8,754	9,000	8,928	1.80	35	184K	2B
1394/05/24	8,882	8,606	8,900	8,770	1.95	17	47K	413M
1394/05/21	8,561	8,561	8,899	8,602	(1.9)	22	18K	152M
1394/05/19	8,999	8,661	8,999	8,769	(0.31)	21	10K	90M
1394/05/18	9,009	8,660	9,009	8,796	(2.38)	33	57K	498M
1394/05/17	8,998	8,728	9,100	9,010	1.11	42	95K	853M
1394/05/14	8,985	8,800	9,100	8,911	(0.55)	39	57K	507M
1394/05/13	8,900	8,895	8,985	8,960	0.67	27	57K	509M
1394/05/12	8,970	8,889	8,947	8,900	0.09	23	32K	281M
1394/05/11	8,899	8,855	8,950	8,892	(0.45)	18	25K	218M
1394/05/10	8,998	8,856	9,000	8,932	1.98	27	52K	464M
1394/05/07	8,900	8,685	8,900	8,759	1.30	28	110K	962M
1394/05/06	8,944	8,600	8,944	8,647	(1.84)	35	105K	908M
1394/05/05	8,970	8,668	8,940	8,809	(1.07)	14	9K	82M
1394/05/04	8,751	8,751	8,999	8,904	1.24	60	553K	5B
1394/05/03	9,050	8,676	9,100	8,795	(2.96)	24	74K	650M
1394/04/31	8,990	9,000	9,105	9,063	1.51	52	237K	2B
1394/04/30	8,800	8,800	9,010	8,928	0.59	21	87K	774M
1394/04/29	9,199	8,677	9,200	8,876	(2.74)	30	109K	970M
1394/04/24	9,470	8,998	9,470	9,126	0.02	42	64K	580M
1394/04/23	9,200	8,933	9,389	9,124	(1.57)	67	141K	1B
1394/04/22	9,494	9,123	9,494	9,270	2.41	70	94K	867M
1394/04/21	9,330	9,000	9,330	9,052	0.03	64	191K	2B
1394/04/20	9,070	8,990	9,230	9,049	(0.96)	35	60K	542M
1394/04/16	8,966	8,891	9,216	9,137	4.09	97	277K	3B
1394/04/15	8,719	8,650	8,900	8,778	0.85	101	411K	4B
1394/04/14	8,600	8,501	8,730	8,704	1.67	123	624K	5B
1394/04/13	8,449	8,449	8,620	8,561	2.43	82	399K	3B
1394/04/10	8,330	8,310	8,450	8,358	0.40	29	94K	790M
1394/04/09	8,300	8,153	8,358	8,325	1.34	77	469K	4B
1394/04/08	8,300	8,200	8,300	8,215	0.02	16	8K	64M
1394/04/07	8,398	8,157	8,398	8,213	(0.64)	36	68K	562M
1394/04/06	8,394	8,253	8,394	8,266	(0.78)	23	78K	644M
1394/04/03	8,400	8,205	8,447	8,331	0.66	51	184K	2B
1394/04/02	8,200	8,200	8,443	8,276	(0.42)	34	114K	940M
1394/04/01	8,270	8,260	8,398	8,311	0.78	36	66K	545M
1394/03/31	8,101	8,101	8,400	8,247	(0.31)	34	106K	875M
1394/03/30	8,500	8,200	8,500	8,273	0.07	34	96K	796M
1394/03/27	8,296	8,200	8,303	8,267	2.34	89	115K	950M
1394/03/26	8,296	8,050	8,296	8,078	(1.28)	29	118K	954M
1394/03/25	8,294	8,100	8,294	8,183	(0.98)	10	9K	72M
1394/03/24	8,273	8,200	8,290	8,264	0.29	13	22K	180M
1394/03/23	8,000	8,000	8,300	8,240	0.76	24	28K	227M
1394/03/20	8,245	8,056	8,247	8,178	2.78	20	24K	192M
1394/03/19	8,100	7,860	8,100	7,957	(3.14)	61	214K	2B
1394/03/18	8,359	8,200	8,384	8,215	(0.99)	17	27K	220M
1394/03/17	8,350	8,272	8,359	8,297	(0.25)	39	97K	805M
1394/03/16	8,232	8,232	8,389	8,318	(0.37)	17	44K	367M
1394/03/12	8,499	8,303	8,499	8,349	0.47	35	92K	766M
1394/03/11	8,300	8,273	8,348	8,310	(0.06)	31	86K	715M
1394/03/10	8,400	8,130	8,489	8,315	1.01	31	35K	288M
1394/03/09	8,230	8,229	8,240	8,232	(0.78)	33	33K	271M
1394/03/06	8,300	8,250	8,400	8,297	(1.24)	46	109K	904M
1394/03/05	8,450	8,255	8,450	8,401	(0.93)	35	89K	747M
1394/03/04	8,465	8,310	8,534	8,480	1.94	40	82K	698M
1394/03/03	8,311	8,310	8,370	8,319	(1.97)	35	89K	736M
1394/03/02	8,499	8,353	8,545	8,486	(0.12)	58	131K	1B
1394/02/30	8,577	8,460	8,577	8,496	0.83	53	148K	1B
1394/02/29	8,396	8,351	8,640	8,426	6.28	117	302K	3B
1394/02/22	9,580	9,401	9,750	9,558	0.71	201	553K	5B
1394/02/21	9,264	9,264	9,509	9,491	1.14	68	110K	1B
1394/02/20	9,400	9,300	9,470	9,384	(0.69)	54	153K	1B
1394/02/19	9,550	9,350	9,599	9,449	0.78	35	59K	560M
1394/02/16	9,360	9,352	9,500	9,376	(0.7)	48	36K	334M
1394/02/15	9,500	9,425	9,579	9,442	(1.22)	37	37K	351M
1394/02/14	9,720	9,450	9,720	9,559	(2.9)	85	241K	2B
1394/02/13	10,000	9,778	10,000	9,844	(0.99)	61	66K	653M
1394/02/09	9,901	9,815	10,130	9,942	0.44	39	30K	294M
1394/02/08	10,170	9,810	10,170	9,898	(1.49)	121	170K	2B
1394/02/07	10,204	9,998	10,204	10,048	(1.31)	102	162K	2B
1394/02/06	10,188	10,080	10,205	10,181	0.24	126	193K	2B
1394/02/05	10,083	10,081	10,249	10,157	0.61	107	169K	2B
1394/02/02	10,002	10,002	10,250	10,095	0.13	100	102K	1B
1394/02/01	10,199	10,000	10,289	10,082	(2.02)	108	221K	2B
1394/01/31	10,301	10,212	10,390	10,290	(1.52)	33	24K	247M
1394/01/30	10,680	10,411	10,680	10,449	(1.28)	44	117K	1B
1394/01/29	10,750	10,411	10,779	10,585	0.90	100	166K	2B
1394/01/26	10,500	10,400	10,660	10,491	(1.59)	65	102K	1B
1394/01/25	10,500	10,425	10,897	10,660	2.37	128	381K	4B
1394/01/24	10,200	10,200	10,600	10,413	2.06	92	271K	3B
1394/01/23	10,400	10,142	10,400	10,203	(0.96)	94	225K	2B
1394/01/22	10,499	10,150	10,499	10,302	(1.65)	139	352K	4B
1394/01/19	10,240	10,200	10,605	10,475	3.71	144	350K	4B
1394/01/18	10,006	9,820	10,300	10,100	(0.97)	180	548K	6B
1394/01/17	10,370	10,000	10,370	10,199	0.52	360	1M	12B
1394/01/16	10,147	10,004	10,147	10,146	4.99	315	3M	34B
1394/01/15	9,664	9,664	9,664	9,664	5.00	5	2K	22M
1394/01/11	9,090	9,090	9,290	9,204	(0.6)	70	120K	1B
1394/01/10	9,420	9,190	9,429	9,260	(1.22)	60	120K	1B
1394/01/09	9,323	9,290	9,598	9,374	1.11	145	463K	4B
1394/01/08	9,100	9,100	9,450	9,271	0.16	54	49K	454M
1394/01/05	9,255	9,200	9,275	9,256	0.87	20	4K	40M
1393/12/27	9,235	9,060	9,235	9,176	1.93	99	312K	3B
1393/12/26	9,100	8,900	9,100	9,002	(1.77)	61	166K	1B
1393/12/25	9,246	9,000	9,246	9,164	0.34	42	35K	325M
1393/12/24	9,108	9,060	9,280	9,133	0.27	105	291K	3B
1393/12/23	8,940	8,940	9,243	9,108	2.53	56	68K	623M
1393/12/20	8,990	8,701	9,000	8,883	2.42	65	111K	986M
1393/12/19	8,870	8,551	8,870	8,673	(2.13)	74	186K	2B
1393/12/18	8,869	8,868	8,990	8,862	0.88	37	46K	413M
1393/12/17	8,987	8,813	8,987	8,785	1.37	20	31K	274M
1393/12/09	11,100	10,566	11,100	10,666	(4.07)	235	594K	6B
1393/12/06	11,000	10,970	11,400	11,119	0.64	86	184K	2B
1393/12/05	11,300	10,902	11,340	11,048	(0.3)	70	149K	2B
1393/12/04	11,200	10,900	11,200	11,081	(1.23)	98	218K	2B
1393/12/03	11,299	11,150	11,388	11,219	(0.78)	164	360K	4B
1393/12/02	11,500	11,105	11,500	11,307	0.12	211	2M	19B
1393/11/29	11,300	11,108	11,307	11,293	4.87	324	1M	14B
1393/11/28	10,439	10,439	10,808	10,769	4.61	150	510K	5B
1393/11/27	10,100	10,100	10,355	10,294	1.87	49	146K	2B
1393/11/26	10,053	10,002	10,340	10,105	(0.53)	79	303K	3B
1393/11/25	10,390	10,111	10,399	10,159	0.73	54	79K	802M
1393/11/21	10,250	10,008	10,445	10,085	(0.97)	48	101K	1B
1393/11/20	10,198	10,000	10,600	10,184	(1.98)	90	161K	2B
1393/11/19	10,450	10,200	10,549	10,390	(1.25)	69	114K	1B
1393/11/18	10,450	10,350	10,600	10,521	0.71	144	281K	3B
1393/11/15	10,535	10,320	10,587	10,447	(0.32)	117	334K	3B
1393/11/14	10,500	10,313	10,540	10,481	1.39	120	154K	2B
1393/11/13	10,102	10,102	10,440	10,337	1.20	155	363K	4B
1393/11/12	10,500	10,061	10,500	10,214	(0.82)	123	238K	2B
1393/11/11	10,155	10,011	10,461	10,298	3.27	159	250K	3B
1393/11/08	9,401	9,401	10,044	9,972	4.24	158	353K	4B
1393/11/07	9,400	9,400	9,700	9,566	2.07	35	77K	739M
1393/11/06	9,696	9,311	9,696	9,372	(0.86)	36	118K	1B
1393/11/05	9,172	9,172	9,532	9,453	4.12	52	63K	591M
1393/11/04	9,650	9,000	9,650	9,079	(1.95)	97	297K	3B
1393/11/01	9,301	9,250	9,400	9,260	(4.27)	120	336K	3B
1393/10/30	9,997	9,503	9,998	9,673	(1.04)	29	15K	144M
1393/10/29	9,753	9,710	9,986	9,775	(2.45)	74	119K	1B
1393/10/28	10,200	9,980	10,200	10,021	(3.63)	87	243K	2B
1393/10/27	10,399	10,250	10,599	10,398	0.84	106	220K	2B
1393/10/24	10,400	10,161	10,400	10,311	0.67	79	119K	1B
1393/10/23	10,400	10,100	10,440	10,242	1.78	229	538K	6B
1393/10/22	10,056	10,056	10,069	10,063	4.93	29	56K	561M
1393/10/21	9,685	8,970	9,901	9,590	1.70	299	559K	5B
1393/10/20	9,460	9,276	9,997	9,430	(1.5)	101	218K	2B
1393/10/17	10,190	9,500	10,190	9,574	(1.94)	79	106K	1B
1393/10/16	10,250	9,650	10,250	9,763	(1.66)	98	177K	2B
1393/10/15	10,279	9,850	10,279	9,928	(1.75)	30	35K	346M
1393/10/14	9,910	9,910	10,300	10,105	(2.18)	90	120K	1B
1393/10/13	10,481	10,100	10,481	10,330	(1.87)	86	183K	2B
1393/10/10	10,550	10,052	10,695	10,527	3.35	424	691K	7B
1393/10/09	9,960	9,860	10,327	10,186	3.56	159	300K	3B
1393/10/08	9,999	9,680	10,000	9,836	(0.31)	87	54K	530M
1393/10/07	9,998	9,805	10,074	9,867	1.01	106	129K	1B
1393/10/06	9,700	9,612	9,993	9,768	(1.29)	65	52K	507M
1393/10/03	10,250	9,782	10,250	9,896	(0.85)	219	439K	4B
1393/10/01	9,687	9,687	10,041	9,981	4.37	99	122K	1B
1393/09/29	9,298	9,200	9,650	9,563	3.64	96	154K	1B
1393/09/26	9,310	9,161	9,311	9,227	(2.67)	77	167K	2B
1393/09/25	9,518	9,333	9,680	9,480	2.58	65	92K	874M
1393/09/24	9,500	9,111	9,500	9,242	(3.58)	190	363K	3B
1393/09/23	10,355	9,541	10,355	9,585	(4.56)	203	249K	2B
1393/09/19	10,050	9,936	10,398	10,043	(1.35)	88	126K	1B
1393/09/18	10,478	10,101	10,500	10,180	(0.54)	107	104K	1B
1393/09/17	10,250	10,000	10,350	10,235	3.20	108	125K	1B
1393/09/16	10,100	9,800	10,119	9,918	(2.81)	208	326K	3B
1393/09/15	10,480	10,050	10,480	10,205	(0.81)	151	152K	2B
1393/09/12	10,490	10,101	10,689	10,288	(1.08)	168	231K	2B
1393/09/11	10,499	10,270	10,500	10,400	1.31	117	173K	2B
1393/09/10	10,634	9,999	10,634	10,266	(0.48)	149	216K	2B
1393/09/09	10,313	10,274	10,640	10,315	(4.61)	242	290K	3B
1393/09/08	10,898	10,570	11,100	10,814	1.32	315	618K	7B
1393/09/05	10,698	10,550	10,800	10,673	1.68	178	187K	2B
1393/09/04	10,600	10,494	10,600	10,497	(4.97)	290	552K	6B
1393/09/03	10,680	10,680	11,198	11,046	1.98	244	319K	4B
1393/09/02	10,800	10,610	11,144	10,832	0.86	210	196K	2B
1393/09/01	11,010	10,523	11,010	10,740	(2.27)	245	303K	3B
1393/08/28	11,197	10,940	11,197	10,989	(1.91)	242	455K	5B
1393/08/27	11,600	11,100	11,600	11,203	(2.63)	184	227K	3B
1393/08/26	11,767	11,400	11,767	11,506	0.70	182	431K	5B
1393/08/25	11,305	11,305	11,546	11,426	1.08	250	310K	4B
1393/08/24	11,520	11,210	11,550	11,304	(2.17)	280	314K	4B
1393/08/21	11,500	11,499	11,735	11,555	0.10	304	389K	4B
1393/08/20	11,447	11,447	11,740	11,544	(0.76)	292	593K	7B
1393/08/19	11,875	11,457	11,875	11,632	(1.16)	326	451K	5B
1393/08/18	12,000	11,600	12,000	11,768	(3.26)	368	624K	7B
1393/08/17	12,449	11,930	12,449	12,165	1.99	656	1M	16B
1393/08/14	11,648	11,400	12,004	11,928	4.33	779	3M	33B
1393/08/11	11,639	11,361	11,639	11,433	(0.64)	330	588K	7B
1393/08/10	11,440	11,350	11,720	11,507	(0.54)	191	290K	3B
1393/08/07	11,900	11,400	11,900	11,569	(0.87)	194	345K	4B
1393/08/06	11,837	11,600	11,837	11,670	(0.48)	67	143K	2B
1393/08/05	11,940	11,603	11,950	11,726	(1.73)	187	511K	6B
1393/08/04	11,998	11,700	12,039	11,933	0.85	137	369K	4B
1393/08/03	11,500	11,500	12,190	11,833	(0.84)	133	255K	3B
1393/07/30	12,022	11,606	12,296	11,933	(2.32)	316	857K	10B
1393/07/29	12,600	12,000	12,600	12,216	(3.16)	140	190K	2B
1393/07/28	12,250	12,100	12,790	12,615	3.49	211	324K	4B
1393/07/27	12,205	12,100	12,500	12,190	(2.48)	262	531K	6B
1393/07/26	12,650	12,211	12,749	12,500	0.22	162	889K	11B
1393/07/23	12,489	12,175	12,790	12,473	1.36	356	862K	11B
1393/07/22	12,400	12,181	12,570	12,306	0.55	111	186K	2B
1393/07/20	12,171	12,120	12,489	12,239	0.50	74	203K	2B
1393/07/19	12,320	12,100	12,320	12,178	0.11	92	153K	2B
1393/07/16	12,001	12,001	12,300	12,165	0.72	71	131K	2B
1393/07/15	12,250	11,972	12,675	12,078	(1.54)	242	472K	6B
1393/07/14	12,310	12,190	12,500	12,267	(1.53)	113	182K	2B
1393/07/12	12,500	12,353	12,600	12,458	(0.02)	64	52K	643M
1393/07/09	12,450	12,300	12,740	12,460	(0.13)	192	301K	4B
1393/07/08	12,416	12,400	12,690	12,476	(1.74)	87	122K	2B
1393/07/07	12,734	12,300	12,999	12,697	1.28	165	346K	4B
1393/07/06	12,590	12,321	12,750	12,536	1.15	122	149K	2B
1393/07/05	12,701	12,179	12,701	12,393	(2.77)	130	343K	4B
1393/07/02	12,879	12,620	12,880	12,746	(0.18)	138	154K	2B
1393/07/01	12,414	12,414	12,814	12,769	4.63	362	737K	9B
1393/06/31	12,127	11,912	12,390	12,204	(1.37)	170	265K	3B
1393/06/30	12,670	12,101	12,670	12,373	(1.99)	374	506K	6B
1393/06/29	12,101	12,101	12,705	12,624	4.33	669	1M	14B
1393/06/26	11,800	11,800	12,348	12,100	2.02	143	265K	3B
1393/06/25	11,800	11,720	12,100	11,861	(0.31)	44	36K	425M
1393/06/24	11,826	11,670	12,285	11,898	1.09	83	113K	1B
1393/06/23	11,900	11,520	12,050	11,770	(0.39)	46	96K	1B
1393/06/22	12,121	11,735	12,121	11,816	(4.34)	145	244K	3B
1393/06/19	12,490	12,107	12,490	12,352	3.75	493	1M	15B
1393/06/18	11,500	11,500	12,058	11,905	3.67	194	405K	5B
1393/06/17	11,308	11,265	11,500	11,484	2.39	120	1M	14B
1393/06/16	11,250	11,146	11,300	11,216	(0.38)	80	61K	687M
1393/06/15	11,328	11,170	11,329	11,259	0.38	49	55K	620M
1393/06/12	11,260	11,131	11,397	11,216	(0.87)	72	54K	608M
1393/06/11	11,447	11,200	11,447	11,314	0.43	38	59K	672M
1393/06/10	11,459	11,120	11,459	11,265	0.20	75	60K	673M
1393/06/09	11,348	11,155	11,349	11,242	0.91	82	87K	981M
1393/06/08	11,497	11,101	11,497	11,141	(2.27)	54	91K	1B
1393/06/05	11,529	11,301	11,529	11,400	(0.38)	99	66K	756M
1393/06/04	11,190	11,190	11,500	11,443	2.70	236	258K	3B
1393/06/03	11,266	11,063	11,267	11,142	0.75	91	88K	981M
1393/06/02	11,012	11,012	11,200	11,059	(0.29)	75	68K	754M
1393/06/01	11,032	11,030	11,150	11,091	0.10	49	76K	843M
1393/05/29	11,400	11,005	11,400	11,080	(2.22)	50	82K	910M
1393/05/28	11,001	11,001	11,500	11,331	0.18	82	191K	2B
1393/05/27	11,003	11,003	11,388	11,311	2.50	131	227K	3B
1393/05/26	11,050	10,803	11,389	11,035	(0.14)	92	84K	924M
1393/05/25	11,383	10,800	11,640	11,050	(2.02)	145	303K	3B
1393/05/22	10,833	10,666	11,380	11,278	4.05	322	696K	8B
1393/05/21	10,802	10,802	10,977	10,839	(0.12)	72	169K	2B
1393/05/20	10,760	10,760	10,979	10,852	0.43	56	158K	2B
1393/05/19	10,652	10,652	11,000	10,805	(0.33)	53	96K	1B
1393/05/18	10,774	10,774	11,000	10,841	(0.04)	68	171K	2B
1393/05/15	10,770	10,770	11,203	10,845	(3.03)	73	142K	2B
1393/05/14	10,900	10,801	11,290	11,184	2.61	46	59K	656M
1393/05/13	10,800	10,800	11,099	10,899	0.95	71	253K	3B
1393/05/12	10,711	10,711	11,099	10,796	(0.86)	46	94K	1B
1393/05/11	11,389	10,610	11,389	10,890	(2.49)	105	104K	1B
1393/05/06	11,189	10,820	11,278	11,168	1.86	133	371K	4B
1393/05/05	10,720	10,720	11,180	10,964	(0.14)	103	303K	3B
1393/05/04	11,200	10,770	11,200	10,979	(1.5)	168	449K	5B
1393/05/01	11,588	11,035	11,588	11,146	(4.04)	291	844K	9B
1393/04/31	11,400	11,400	11,748	11,615	1.68	409	2M	18B
1393/04/30	11,094	11,094	11,461	11,423	4.64	461	1M	15B
1393/04/29	10,420	10,410	11,195	10,916	(0.04)	246	265K	3B
1393/04/25	10,700	10,700	10,925	10,920	4.95	288	979K	11B
1393/04/24	10,044	10,044	10,548	10,405	3.57	262	824K	9B
1393/04/23	10,100	9,941	10,294	10,046	0.45	84	189K	2B
1393/04/22	9,686	9,686	10,198	10,001	0.87	225	464K	5B
1393/04/21	9,516	9,516	10,187	9,915	(0.99)	107	272K	3B
1393/04/18	9,999	9,600	10,080	10,014	4.31	335	1M	11B
1393/04/17	9,100	9,100	9,612	9,600	4.86	219	799K	8B
1393/04/16	9,150	8,920	9,390	9,155	(0.16)	156	337K	3B
1393/04/15	9,575	8,800	9,575	9,170	0.47	190	395K	4B
1393/04/14	9,000	8,900	9,139	9,127	4.86	112	349K	3B
1393/04/11	8,503	8,503	8,708	8,704	4.94	32	111K	969M
1393/04/10	8,280	8,067	8,438	8,294	3.20	104	108K	899M
1393/04/09	8,030	7,950	8,285	8,037	0.99	211	286K	2B
1393/04/08	8,002	7,801	8,220	7,958	(2.89)	185	469K	4B
1393/04/07	8,500	8,158	8,500	8,195	(4.57)	222	326K	3B
1393/04/04	8,700	8,500	8,865	8,587	(0.27)	125	315K	3B
1393/04/03	8,640	8,577	8,699	8,610	(2.79)	120	159K	1B
1393/04/02	9,000	8,750	9,150	8,857	(1.01)	131	133K	1B
1393/04/01	8,850	8,850	9,198	8,947	(2.2)	102	153K	1B
1393/03/31	9,369	8,900	9,495	9,148	(0.26)	155	198K	2B
1393/03/28	9,129	8,801	9,359	9,172	2.80	140	223K	2B
1393/03/27	9,170	8,801	9,170	8,922	(1.46)	58	29K	257M
1393/03/26	9,089	8,849	9,198	9,054	2.07	123	140K	1B
1393/03/25	9,460	8,790	9,460	8,870	(3.83)	356	430K	4B
1393/03/24	9,500	9,215	9,500	9,223	(4.92)	300	291K	3B
1393/03/21	9,860	9,602	9,978	9,700	(1.75)	167	124K	1B
1393/03/20	10,058	9,800	10,058	9,873	(1.46)	90	71K	703M
1393/03/19	9,940	9,940	10,100	10,019	0.95	173	194K	2B
1393/03/18	10,180	9,850	10,180	9,925	(0.35)	179	149K	1B
1393/03/17	10,001	9,802	10,100	9,960	(0.19)	164	168K	2B
1393/03/13	10,160	9,910	10,160	9,979	(0.24)	198	182K	2B
1393/03/12	9,920	9,822	10,179	10,003	0.22	325	293K	3B
1393/03/11	10,499	9,903	10,499	9,981	(4.1)	471	337K	3B
1393/03/10	10,000	9,970	10,555	10,408	3.53	906	760K	8B
1393/03/07	10,300	9,801	10,500	10,053	(2.4)	400	288K	3B
1393/03/05	10,261	10,200	10,700	10,300	(3.81)	612	372K	4B
1393/03/04	11,000	10,654	11,000	10,708	(4.51)	339	348K	4B
1393/03/03	11,282	10,900	11,282	11,214	4.36	939	1M	13B
1393/02/31	10,700	10,550	10,773	10,745	4.73	319	344K	4B
1393/02/30	10,100	10,030	10,680	10,260	(8.74)	879	1M	11B
1393/02/22	11,300	11,157	11,440	11,242	(1.56)	471	388K	4B
1393/02/21	11,691	11,250	11,700	11,420	(1.71)	272	224K	3B
1393/02/20	11,678	11,496	11,990	11,619	0.28	358	332K	4B
1393/02/17	11,850	11,500	11,850	11,587	(1.49)	300	342K	4B
1393/02/16	11,900	11,720	11,900	11,762	(0.86)	218	175K	2B
1393/02/15	11,900	11,762	12,000	11,864	(0.96)	347	336K	4B
1393/02/14	12,071	11,801	12,075	11,979	0.11	265	238K	3B
1393/02/13	12,042	11,851	12,100	11,966	(0.6)	251	243K	3B
1393/02/10	11,900	11,900	12,378	12,038	(0.07)	429	380K	5B
1393/02/09	12,480	11,900	12,480	12,047	(2.2)	457	544K	7B
1393/02/08	12,499	12,221	12,499	12,318	(1.97)	402	277K	3B
1393/02/07	13,190	12,350	13,190	12,566	(1.73)	422	412K	5B
1393/02/06	12,694	12,421	12,808	12,787	4.82	628	568K	7B
1393/02/03	12,001	12,001	12,600	12,199	(1.54)	259	227K	3B
1393/02/02	12,756	12,277	12,756	12,390	(2.49)	190	134K	2B
1393/02/01	13,180	12,600	13,180	12,706	0.62	229	182K	2B
1393/01/31	12,550	12,510	12,685	12,628	4.53	287	237K	3B
1393/01/30	12,749	12,019	12,749	12,081	(4.51)	102	74K	894M
1393/01/27	12,790	12,401	12,888	12,651	2.87	223	143K	2B
1393/01/26	12,240	11,613	12,385	12,298	4.26	283	316K	4B
1393/01/25	11,999	11,601	12,000	11,796	(1.3)	446	390K	5B
1393/01/24	12,441	11,931	12,441	11,951	(4.83)	653	610K	7B
1393/01/23	13,000	12,333	13,000	12,558	(2.75)	232	229K	3B
1393/01/20	13,700	12,715	13,700	12,913	(3.52)	364	272K	4B
1393/01/19	13,950	13,150	13,950	13,384	(0.29)	182	115K	2B
1393/01/18	13,210	13,210	13,780	13,423	(0.68)	217	126K	2B
1393/01/17	13,831	13,410	13,831	13,515	(3.72)	259	200K	3B
1393/01/16	14,268	13,802	14,400	14,037	(0.37)	232	216K	3B
1393/01/11	14,115	13,910	14,200	14,089	3.82	303	191K	3B
1393/01/10	13,490	13,200	13,687	13,570	4.10	263	209K	3B
1393/01/09	12,900	12,799	13,774	13,036	(0.93)	162	98K	1B
1393/01/06	13,000	13,000	13,750	13,158	(3.71)	125	114K	1B
1393/01/05	14,170	13,500	14,170	13,665	(1.82)	122	109K	1B
1392/12/28	13,700	13,700	14,100	13,918	0.19	287	203K	3B
1392/12/27	14,200	13,572	14,200	13,891	(2.13)	238	225K	3B
1392/12/26	14,399	13,760	14,399	14,194	2.52	486	446K	6B
1392/12/25	13,856	13,501	13,856	13,845	4.91	199	280K	4B
1392/12/24	13,197	13,197	13,197	13,197	5.00	70	63K	828M
1392/12/21	12,429	12,001	13,010	12,569	1.22	481	399K	5B
1392/12/20	12,740	12,361	13,000	12,418	(4.56)	393	336K	4B
1392/12/19	13,200	12,800	13,299	13,011	(0.54)	168	114K	1B
1392/12/18	13,150	13,070	13,489	13,081	(4.91)	416	479K	6B
1392/12/17	14,308	13,558	14,308	13,757	(3.6)	172	125K	2B
1392/12/14	13,690	13,690	14,367	14,271	4.30	402	384K	5B
1392/12/13	13,474	13,474	14,200	13,683	(3.53)	416	393K	5B
1392/12/12	14,192	14,155	14,210	14,183	(4.81)	66	48K	679M
1392/12/11	15,600	14,671	15,600	14,899	(3.52)	229	213K	3B
1392/12/10	15,589	15,031	15,700	15,443	1.13	297	181K	3B
1392/12/07	15,310	15,132	15,830	15,271	(4.12)	609	629K	10B
1392/12/06	16,150	15,787	16,400	15,928	(4.15)	219	202K	3B
1392/12/05	17,000	16,555	17,000	16,617	(4.64)	485	435K	7B
1392/12/04	17,900	16,809	18,000	17,426	0.92	848	824K	14B
1392/12/03	16,979	16,799	17,373	17,267	4.36	484	647K	11B
1392/11/30	16,497	16,400	16,778	16,546	1.72	465	516K	9B
1392/11/29	16,950	16,222	16,950	16,267	(4.73)	527	609K	10B
1392/11/28	16,960	16,500	17,375	17,075	3.18	841	761K	13B
1392/11/27	18,798	15,901	18,798	16,548	6.65	886	879K	15B
1392/10/28	20,803	19,738	20,803	19,871	(4.36)	597	504K	10B
1392/10/25	21,100	20,725	21,900	20,776	(4.76)	455	404K	8B
1392/10/24	22,501	21,375	22,900	21,815	(3.04)	377	347K	8B
1392/10/23	22,880	22,301	22,880	22,500	0.88	681	653K	15B
1392/10/22	22,301	22,131	23,900	22,303	(4.26)	547	547K	12B
1392/10/21	23,300	22,750	23,900	23,295	2.06	479	353K	8B
1392/10/18	23,000	22,650	23,700	22,824	(2.65)	663	616K	14B
1392/10/17	24,830	23,077	24,830	23,445	(3.48)	638	478K	11B
1392/10/16	23,928	23,400	24,397	24,291	4.54	1,777	1M	32B
1392/10/15	22,600	22,600	23,358	23,236	4.45	742	785K	18B
1392/10/14	22,400	21,933	23,029	22,246	(3.61)	851	743K	17B
1392/10/11	24,000	23,029	24,000	23,080	(4.79)	695	739K	17B
1392/10/09	24,990	23,840	24,990	24,241	(0.79)	741	722K	18B
1392/10/08	23,200	23,200	24,635	24,435	4.15	1,510	1M	27B
1392/10/07	24,780	23,100	24,780	23,462	(3.32)	991	954K	22B
1392/10/04	24,940	24,001	24,940	24,268	(3.21)	1,382	1M	31B
1392/10/03	25,001	24,601	25,980	25,074	0.73	1,725	2M	41B
1392/10/01	24,975	24,000	24,982	24,892	4.62	1,785	2M	51B
1392/09/30	23,700	23,502	23,808	23,793	4.93	560	688K	16B
1392/09/27	21,500	21,152	22,941	22,675	3.78	949	1M	23B
1392/09/26	22,370	21,000	22,370	21,849	(0.1)	1,112	781K	17B
1392/09/25	21,700	21,500	21,877	21,870	4.96	2,601	1M	32B
1392/09/24	20,049	20,000	20,938	20,836	4.49	1,549	2M	32B
1392/09/23	19,500	18,544	20,450	19,941	2.16	1,158	1M	21B
1392/09/20	18,899	18,800	19,615	19,519	4.49	1,019	1M	21B
1392/09/19	19,250	18,463	19,250	18,681	(2.94)	673	512K	10B
1392/09/18	19,640	19,000	19,659	19,247	(0.64)	638	564K	11B
1392/09/17	19,450	19,005	19,990	19,371	(0.13)	687	537K	10B
1392/09/16	19,300	18,804	19,600	19,397	3.12	554	386K	7B
1392/09/13	18,100	18,100	19,050	18,810	3.64	659	434K	8B
1392/09/12	18,900	18,022	18,998	18,150	(4.32)	943	886K	16B
1392/09/11	19,020	18,907	19,300	18,970	(4.68)	878	893K	17B
1392/09/10	20,399	18,800	20,440	19,902	2.23	1,539	1M	27B
1392/09/09	18,900	18,800	19,551	19,467	4.55	683	897K	17B
1392/09/06	18,055	18,055	19,100	18,620	(0.9)	1,209	1M	23B
1392/09/05	18,705	18,639	19,686	18,789	(4.23)	1,218	1M	24B
1392/09/04	20,004	19,000	20,004	19,619	2.98	2,437	2M	41B
1392/09/03	19,054	18,700	19,054	19,052	4.99	781	979K	19B
1392/09/02	18,000	17,601	18,154	18,147	4.96	1,016	1M	25B
1392/08/29	17,100	16,500	17,335	17,290	4.72	1,345	2M	29B
1392/08/28	15,400	15,379	16,575	16,510	4.59	1,612	2M	29B
1392/08/27	16,190	15,732	16,190	15,786	(4.67)	720	850K	13B
1392/08/26	16,721	16,011	16,721	16,559	3.98	2,601	3M	48B
1392/08/25	15,925	15,925	15,925	15,925	5.00	512	1M	18B
1392/08/21	14,600	14,600	15,183	15,167	4.89	1,204	2M	30B
1392/08/20	14,440	14,200	14,631	14,460	2.56	396	431K	6B
1392/08/19	13,800	13,656	14,300	14,099	(1.65)	429	540K	8B
1392/08/18	14,100	13,850	14,530	14,336	3.57	705	998K	14B
1392/08/15	13,220	13,220	13,954	13,842	4.15	796	921K	13B
1392/08/14	13,213	13,050	13,499	13,291	(1.4)	287	271K	4B
1392/08/13	13,710	13,300	13,710	13,480	(0.67)	363	343K	5B
1392/08/12	13,800	13,306	13,940	13,571	(2.66)	929	1M	16B
1392/08/11	13,713	13,650	13,978	13,942	4.72	1,197	2M	24B
1392/08/08	12,850	12,850	13,601	13,313	2.77	1,289	2M	21B
1392/08/07	13,300	12,504	13,300	12,954	4.06	512	537K	7B
1392/07/29	12,670	12,302	12,690	12,449	(1.76)	466	568K	7B
1392/07/28	12,852	12,207	12,852	12,672	3.28	624	642K	8B
1392/07/27	12,090	12,090	12,370	12,270	1.10	489	621K	8B
1392/07/23	12,390	12,010	12,429	12,137	(1.94)	520	450K	5B
1392/07/22	12,117	12,117	12,500	12,377	2.80	656	607K	8B
1392/07/21	12,449	11,800	12,449	12,040	(2.38)	1,127	1M	17B
1392/07/20	12,970	12,111	12,970	12,333	(3.09)	647	615K	8B
1392/07/17	12,700	12,650	12,849	12,726	1.35	631	501K	6B
1392/07/16	12,680	12,354	12,777	12,556	(0.9)	654	633K	8B
1392/07/15	12,750	12,610	13,000	12,670	(4.54)	1,345	2M	20B
1392/07/14	13,280	12,800	13,417	13,273	3.87	2,228	3M	34B
1392/07/13	12,650	12,470	12,850	12,779	4.41	1,245	739K	9B
1392/07/10	11,900	11,681	12,343	12,239	4.11	990	869K	11B
1392/07/09	11,531	11,530	11,950	11,756	1.36	831	579K	7B
1392/07/08	12,009	11,400	12,010	11,598	(3.07)	1,108	713K	8B
1392/07/07	12,140	11,840	12,200	11,965	(1.03)	2,876	2M	23B
1392/07/06	12,141	11,821	12,141	12,090	4.56	6,641	4M	51B
1392/07/03	11,563	11,563	11,563	11,563	4.99	961	669K	8B
1392/07/02	11,013	11,013	11,013	11,013	5.00	149	52K	573M
1392/07/01	10,489	10,489	10,489	10,489	4.99	48	44K	457M
1392/06/31	9,990	9,990	9,990	9,990	899.00	4,884	10M	100B