Name: نفت سپاهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
نفت سپاهان
شسپا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	21,920	21,640	22,220	21,660	(2.87)	3,605	72M	2T
1405/06/25	23,090	22,160	23,100	22,300	(2.36)	5,789	73M	2T
1405/06/24	22,580	22,130	23,390	22,840	0.31	6,686	69M	2T
1405/06/23	22,850	22,260	22,850	22,770	2.61	8,643	129M	3T
1405/06/22	22,190	22,190	22,190	22,190	2.97	744	18M	403B
1405/06/21	21,550	21,550	21,550	21,550	2.96	520	14M	294B
1405/06/18	20,930	20,930	20,930	20,930	2.95	944	24M	501B
1405/06/17	20,330	20,330	20,330	20,330	2.99	725	22M	455B
1405/06/16	19,740	19,740	19,740	19,740	2.97	710	26M	513B
1405/06/15	19,170	18,890	19,170	19,170	2.95	1,760	40M	775B
1405/06/14	18,450	17,710	18,700	18,620	2.53	4,054	63M	1T
1405/06/11	18,150	18,150	18,430	18,160	(2.94)	5,858	111M	2T
1405/06/10	19,270	18,430	19,570	18,710	(1.53)	5,529	58M	1T
1405/06/09	18,800	18,740	19,680	19,000	(1.61)	6,646	69M	1T
1405/06/08	19,380	19,100	19,380	19,310	2.60	5,322	61M	1T
1405/06/07	19,380	19,100	19,380	19,310	2.60	5,322	61M	1T
1405/06/04	18,830	18,500	18,830	18,820	2.90	1,764	31M	584B
1405/06/03	17,700	17,700	18,310	18,290	2.87	1,975	44M	802B
1405/06/02	17,650	17,520	18,350	17,780	(1.55)	5,643	74M	1T
1405/06/01	18,750	17,950	18,750	18,060	(2.38)	3,938	50M	905B
1405/05/31	18,600	18,190	18,750	18,500	1.59	5,862	69M	1T
1405/05/28	17,250	17,250	18,290	18,210	2.53	3,101	74M	1T
1405/05/27	18,470	17,570	18,470	17,760	(1.93)	6,926	88M	2T
1405/05/26	18,100	17,830	18,130	18,110	2.84	3,492	58M	1T
1405/05/25	17,560	17,560	17,970	17,610	(2.71)	11,015	200M	4T
1405/05/24	18,270	18,080	18,270	18,100	(2.84)	2,093	21M	379B
1405/05/21	19,480	18,390	19,480	18,630	(1.69)	11,797	157M	3T
1405/05/20	19,480	18,390	19,480	18,630	(1.69)	11,797	157M	3T
1405/05/19	18,030	18,030	19,050	18,950	2.43	6,512	112M	2T
1405/05/18	18,720	17,810	18,720	18,500	1.76	12,324	196M	4T
1405/05/17	18,180	18,180	18,180	18,180	2.94	1,257	45M	814B
1405/05/14	17,660	17,660	17,660	17,660	2.97	561	19M	344B
1405/05/13	17,150	17,140	17,150	17,150	2.94	2,728	96M	2T
1405/05/12	17,150	17,140	17,150	17,150	2.94	2,728	96M	2T
1405/05/11	16,660	16,600	16,660	16,660	2.97	1,636	48M	797B
1405/05/10	16,310	15,830	16,310	16,180	2.15	6,560	110M	2T
1405/05/07	15,150	15,080	15,950	15,840	2.26	5,266	125M	2T
1405/05/06	15,100	14,820	15,720	15,490	1.44	8,551	150M	2T
1405/05/05	15,900	15,090	15,900	15,270	(1.8)	10,241	209M	3T
1405/05/04	15,780	15,310	15,830	15,550	12.84	6,810	166M	3T
1405/04/29	15,780	15,450	15,780	15,780	2.94	2,665	88M	1T
1405/04/28	15,170	15,170	15,950	15,330	(1.92)	6,856	132M	2T
1405/04/27	15,630	15,630	15,630	15,630	(2.98)	598	12M	192B
1405/04/24	15,960	15,850	16,730	16,110	(1.41)	5,804	98M	2T
1405/04/23	16,330	16,330	16,680	16,340	(2.91)	5,011	133M	2T
1405/04/22	16,810	16,810	17,200	16,830	(2.83)	8,201	198M	3T
1405/04/21	17,320	17,320	17,320	17,320	(2.97)	1,060	28M	478B
1405/04/20	18,100	17,540	18,590	17,850	(1.27)	9,709	189M	3T
1405/04/17	18,300	17,240	18,300	18,080	1.74	9,872	238M	4T
1405/04/16	17,770	17,770	17,770	17,770	2.95	696	28M	489B
1405/04/15	17,260	17,260	17,260	17,260	2.98	686	23M	404B
1405/04/14	17,260	17,260	17,260	17,260	2.98	686	23M	404B
1405/04/13	17,260	17,260	17,260	17,260	2.98	686	23M	404B
1405/04/10	17,260	17,260	17,260	17,260	2.98	686	23M	404B
1405/04/09	16,760	16,760	16,760	16,760	2.95	1,538	45M	757B
1405/04/08	16,090	15,920	16,320	16,280	2.71	4,798	120M	2T
1405/04/07	16,050	15,450	16,350	15,850	(0.44)	10,787	218M	3T
1405/04/06	15,920	15,920	15,920	15,920	2.98	1,250	50M	789B
1405/04/03	15,460	15,460	15,460	15,460	3.00	260	9M	141B
1405/04/01	14,970	14,320	15,200	15,010	1.69	10,641	241M	4T
1405/03/31	14,780	14,300	14,780	14,760	2.86	12,307	396M	6T
1405/03/30	14,350	14,350	14,350	14,350	2.94	294	7M	102B
1405/03/27	13,940	13,940	13,940	13,940	2.95	199	6M	82B
1405/03/26	13,540	13,540	13,540	13,540	2.97	230	7M	95B
1405/03/25	13,150	13,150	13,150	13,150	2.98	150	5M	67B
1405/03/24	12,770	12,770	12,770	12,770	2.98	126	5M	69B
1405/03/23	12,400	12,400	12,400	12,400	2.99	51	2M	30B
1405/03/19	12,040	12,040	12,040	12,040	2.99	157	6M	70B
1405/03/18	11,690	11,390	11,690	11,690	3.00	11,013	309M	4T
1405/03/17	11,350	11,350	11,350	11,350	2.99	108	3M	36B
1405/03/16	11,020	11,020	11,020	11,020	2.99	166	4M	44B
1405/03/13	10,700	10,700	10,700	10,700	2.98	205	8M	88B
1405/03/12	10,390	10,390	10,390	10,390	2.97	459	27M	284B
1405/03/11	10,090	10,090	10,090	10,090	2.96	187	9M	86B
1405/03/10	9,800	9,800	9,800	9,800	2.94	116	4M	37B
1405/03/09	9,520	9,520	9,520	9,520	2.92	81	2M	22B
1405/03/06	9,250	9,250	9,250	9,250	2.89	87	2M	16B
1405/03/05	9,250	9,250	9,250	9,250	2.89	87	2M	16B
1405/03/04	8,990	8,990	8,990	8,990	2.98	138	7M	61B
1405/03/03	8,730	8,730	8,730	8,730	2.95	51	2M	15B
1405/03/02	8,480	8,480	8,480	8,480	2.91	203	10M	82B
1405/02/30	8,240	8,240	8,240	8,240	3.00	167	13M	111B
1404/12/09	8,230	7,760	8,230	7,990	(0.13)	1,023	11M	91B
1404/12/06	8,040	7,880	8,110	8,000	1.52	662	12M	93B
1404/12/05	7,910	7,810	7,950	7,880	(0.38)	557	6M	49B
1404/12/04	7,850	7,650	7,950	7,910	2.46	813	13M	102B
1404/12/03	7,710	7,710	7,900	7,720	(2.77)	1,331	43M	329B
1404/12/02	7,940	7,940	7,940	7,940	(2.93)	242	4M	31B
1404/11/29	8,510	8,050	8,510	8,180	(1.33)	1,060	17M	141B
1404/11/28	8,310	8,190	8,500	8,290	(1.78)	1,399	26M	219B
1404/11/27	8,440	8,440	8,600	8,440	(2.99)	1,353	54M	455B
1404/11/26	8,700	8,700	8,700	8,700	(2.9)	199	3M	30B
1404/11/25	8,960	8,960	9,090	8,960	(2.93)	1,760	60M	537B
1404/11/21	9,230	9,230	9,230	9,230	(2.94)	450	12M	113B
1404/11/20	9,510	9,510	9,510	9,510	(2.96)	231	6M	57B
1404/11/19	10,300	9,760	10,300	9,800	(2.58)	2,199	48M	468B
1404/11/18	10,060	9,880	10,060	10,060	2.97	1,804	49M	492B
1404/11/14	9,990	9,500	9,990	9,770	0.62	1,277	25M	241B
1404/11/13	9,710	9,620	9,710	9,710	2.97	1,190	41M	395B
1404/11/12	9,290	9,080	9,540	9,430	1.73	1,316	36M	338B
1404/11/11	9,550	9,010	9,550	9,270	(0.11)	3,037	86M	801B
1404/11/08	9,280	9,190	9,280	9,280	3.00	834	33M	302B
1404/11/07	8,850	8,850	9,390	9,010	(1.21)	3,862	153M	1T
1404/11/06	9,120	9,120	9,130	9,120	(2.98)	785	46M	415B
1404/11/05	9,420	9,400	9,600	9,400	(2.99)	966	36M	343B
1404/11/04	9,800	9,340	9,800	9,690	1.79	6,302	266M	3T
1404/11/01	9,520	9,520	9,520	9,520	2.92	389	26M	244B
1404/10/30	9,250	9,250	9,250	9,250	2.89	950	72M	670B
1404/10/29	8,990	8,990	8,990	8,990	2.98	169	9M	84B
1404/10/24	8,730	8,730	8,730	8,730	(2.89)	234	5M	40B
1404/10/23	9,400	8,970	9,400	8,990	(2.71)	987	26M	233B
1404/10/22	9,150	9,070	9,320	9,240	2.10	1,581	45M	417B
1404/10/21	9,040	8,930	9,320	9,050	(1.63)	2,561	52M	468B
1404/10/20	9,160	9,160	9,440	9,200	(2.54)	2,152	48M	441B
1404/10/17	9,520	9,250	9,520	9,440	2.05	3,446	72M	679B
1404/10/16	9,250	9,250	9,250	9,250	2.89	240	9M	80B
1404/10/15	8,990	8,990	8,990	8,990	2.98	814	37M	334B
1404/10/14	8,810	8,370	8,810	8,730	1.99	2,071	60M	524B
1404/10/10	8,330	8,330	8,710	8,560	1.18	900	22M	186B
1404/10/09	8,460	8,460	8,500	8,460	(2.98)	1,931	86M	729B
1404/10/08	8,920	8,700	8,920	8,720	(2.68)	1,772	53M	460B
1404/10/07	9,040	8,810	9,050	8,960	(0.88)	2,244	36M	319B
1404/10/06	9,060	8,890	9,060	9,040	2.73	1,438	44M	402B
1404/10/03	8,790	8,670	8,880	8,800	1.97	1,966	47M	414B
1404/10/02	8,700	8,500	8,850	8,630	0.0	1,393	31M	270B
1404/10/01	8,990	8,560	8,990	8,630	(2.15)	1,622	37M	322B
1404/09/30	9,110	8,730	9,110	8,820	(2.0)	3,994	60M	531B
1404/09/29	8,920	8,860	9,020	9,000	2.74	2,246	55M	491B
1404/09/26	8,800	8,660	8,980	8,760	(1.02)	1,019	21M	186B
1404/09/25	9,010	8,490	9,010	8,850	1.14	2,037	42M	369B
1404/09/24	8,680	8,570	8,770	8,750	2.70	1,654	51M	449B
1404/09/23	8,520	8,310	8,520	8,520	2.90	1,881	79M	670B
1404/09/22	8,280	8,280	8,280	8,280	2.99	487	36M	300B
1404/09/19	8,040	8,040	8,040	8,040	2.94	750	51M	406B
1404/09/18	7,630	7,620	7,840	7,810	2.49	836	30M	231B
1404/09/17	7,530	7,500	7,710	7,620	0.40	1,268	20M	156B
1404/09/16	7,740	7,480	7,740	7,590	(0.65)	1,165	22M	169B
1404/09/15	7,700	7,570	7,800	7,640	0.13	1,508	30M	226B
1404/09/12	7,550	7,460	7,670	7,630	2.42	1,448	40M	303B
1404/09/11	7,500	7,390	7,580	7,450	0.13	689	17M	124B
1404/09/10	7,500	7,360	7,520	7,440	1.78	877	20M	149B
1404/09/09	7,470	7,180	7,470	7,310	(0.81)	660	12M	86B
1404/09/08	7,490	7,280	7,490	7,370	(1.47)	654	24M	175B
1404/09/05	7,700	7,410	7,700	7,480	(1.58)	1,427	35M	260B
1404/09/04	7,760	7,510	7,760	7,600	(0.78)	1,137	15M	115B
1404/09/02	7,950	7,620	7,950	7,660	(2.42)	1,341	28M	216B
1404/09/01	7,860	7,700	7,870	7,850	2.61	786	23M	177B
1404/08/28	7,580	7,510	7,670	7,650	2.68	1,222	33M	256B
1404/08/27	7,450	7,300	7,470	7,450	2.62	2,304	101M	753B
1404/08/26	7,260	7,260	7,260	7,260	2.98	362	28M	204B
1404/08/25	7,120	7,120	7,120	7,050	1.88	131	11M	81B
1404/08/21	6,940	6,880	7,000	6,920	0.14	619	6M	45B
1404/08/20	7,000	6,860	7,100	6,910	(0.14)	527	7M	48B
1404/08/19	6,990	6,840	7,000	6,920	(0.86)	1,811	13M	92B
1404/08/18	7,090	6,970	7,100	6,980	(2.79)	504	16M	110B
1404/08/17	7,140	7,050	7,370	7,180	0.0	363	4M	30B
1404/08/14	7,100	7,070	7,260	7,180	(0.42)	703	7M	48B
1404/08/13	7,380	7,060	7,380	7,210	0.42	780	11M	80B
1404/08/12	6,980	6,920	7,230	7,180	2.28	788	17M	124B
1404/08/11	7,000	6,960	7,120	7,020	0.43	512	14M	96B
1404/08/10	7,190	6,850	7,190	6,990	(0.99)	758	13M	91B
1404/08/07	7,250	6,930	7,250	7,060	0.14	659	8M	59B
1404/08/06	7,170	6,990	7,190	7,050	0.86	469	8M	55B
1404/08/05	6,950	6,850	7,010	6,990	2.64	736	21M	147B
1404/08/04	6,800	6,720	6,950	6,810	0.29	398	5M	33B
1404/08/03	7,100	6,700	7,100	6,790	(1.59)	718	14M	96B
1404/07/30	6,950	6,750	7,080	6,900	0.29	505	7M	46B
1404/07/29	6,930	6,750	6,990	6,880	(0.29)	293	4M	27B
1404/07/28	7,110	6,750	7,110	6,900	(0.72)	515	9M	58B
1404/07/27	6,940	6,810	6,960	6,950	2.81	924	40M	275B
1404/07/26	6,780	6,660	6,800	6,760	2.27	512	15M	104B
1404/07/23	6,350	6,350	6,730	6,610	1.07	1,606	44M	289B
1404/07/22	6,580	6,410	6,660	6,540	(0.91)	491	7M	46B
1404/07/21	6,700	6,430	6,770	6,600	(0.3)	936	18M	117B
1404/07/20	6,600	6,550	6,720	6,620	1.38	834	21M	139B
1404/07/19	6,240	6,240	6,590	6,530	1.56	869	20M	132B
1404/07/16	6,750	6,400	6,760	6,430	(2.43)	858	23M	147B
1404/07/15	6,410	6,410	6,710	6,590	1.07	1,799	24M	157B
1404/07/14	6,700	6,460	6,740	6,520	(1.95)	1,044	23M	150B
1404/07/13	6,730	6,540	6,730	6,650	1.68	865	23M	154B
1404/07/12	6,600	6,580	6,610	6,540	1.87	232	12M	81B
1404/07/09	6,350	6,120	6,460	6,420	2.23	1,147	48M	308B
1404/07/08	6,310	6,140	6,310	6,280	2.45	1,440	49M	307B
1404/07/07	6,140	6,140	6,140	6,130	2.68	335	20M	125B
1404/07/06	5,970	5,970	5,970	5,970	2.93	335	22M	133B
1404/07/05	5,680	5,680	5,850	5,800	2.11	301	16M	93B
1404/07/02	5,560	5,540	5,750	5,680	(0.18)	479	8M	47B
1404/07/01	5,690	5,550	5,700	5,690	2.71	644	26M	150B
1404/06/31	5,480	5,480	5,540	5,540	2.97	641	26M	145B
1404/06/30	5,290	5,290	5,520	5,380	(1.28)	1,009	34M	182B
1404/06/29	5,330	5,330	5,330	5,450	(0.73)	121	6M	30B
1404/06/26	5,470	5,440	5,600	5,490	(1.96)	724	22M	118B
1404/06/25	5,490	5,390	5,670	5,600	1.63	1,160	51M	287B
1404/06/24	5,520	5,400	5,520	5,510	2.80	1,050	40M	220B
1404/06/23	5,350	5,340	5,370	5,360	2.68	298	20M	109B
1404/06/22	5,200	5,090	5,230	5,220	2.76	769	36M	185B
1404/06/18	5,086	5,086	5,086	5,080	2.88	211	21M	109B
1404/06/17	5,013	5,013	5,013	4,938	1.46	148	11M	54B
1404/06/16	4,788	4,633	4,883	4,867	2.66	359	22M	106B
1404/06/15	4,860	4,622	4,866	4,741	0.21	384	6M	30B
1404/06/12	4,785	4,690	4,788	4,731	1.76	308	14M	65B
1404/06/11	4,720	4,703	4,732	4,649	1.18	260	9M	42B
1404/06/09	4,517	4,517	4,700	4,595	0.20	283	5M	25B
1404/06/08	4,515	4,515	4,579	4,586	(1.46)	397	11M	50B
1404/06/05	4,601	4,600	4,750	4,654	0.32	310	6M	28B
1404/06/04	4,639	4,533	4,639	4,639	(0.73)	297	6M	26B
1404/06/03	4,587	4,586	4,725	4,673	(1.14)	315	9M	42B
1404/06/01	4,726	4,629	4,790	4,727	0.02	291	4M	20B
1404/05/29	4,759	4,689	4,798	4,726	(0.04)	815	14M	64B
1404/05/28	4,875	4,683	4,876	4,728	(2.05)	476	16M	73B
1404/05/27	4,940	4,770	4,965	4,827	0.06	1,560	11M	51B
1404/05/26	4,600	4,600	4,855	4,824	2.33	525	19M	93B
1404/05/25	4,713	4,713	4,800	4,714	(2.96)	817	23M	107B
1404/05/22	4,733	4,733	4,733	4,858	(0.43)	113	3M	15B
1404/05/21	4,753	4,753	4,753	4,879	(0.43)	152	3M	15B
1404/05/20	4,825	4,772	4,985	4,900	(0.39)	429	4M	22B
1404/05/19	4,999	4,851	5,000	4,919	(0.59)	923	10M	49B
1404/05/18	4,937	4,847	5,115	4,948	(0.44)	1,560	11M	56B
1404/05/15	5,020	4,870	5,020	4,970	(1.0)	609	9M	43B
1404/05/14	5,000	4,960	5,160	5,020	(1.76)	1,954	40M	201B
1404/05/13	5,190	5,080	5,230	5,110	(2.29)	1,047	30M	154B
1404/05/12	5,230	5,230	5,250	5,230	(2.97)	2,041	149M	780B
1404/05/11	5,390	5,390	5,390	5,390	(2.88)	317	25M	133B
1404/04/29	6,330	6,270	6,410	6,350	1.93	639	25M	160B
1404/04/28	6,280	6,150	6,330	6,230	1.30	576	14M	90B
1404/04/25	6,160	6,120	6,290	6,150	0.49	621	13M	77B
1404/04/24	6,150	6,080	6,200	6,120	1.49	1,306	26M	161B
1404/04/23	6,130	5,930	6,190	6,030	0.33	2,429	38M	231B
1404/04/22	6,130	5,900	6,130	6,010	0.0	1,916	21M	124B
1404/04/21	6,040	5,960	6,160	6,010	0.17	2,014	20M	121B
1404/04/18	5,910	5,910	6,230	6,000	(1.48)	809	30M	183B
1404/04/17	6,110	6,050	6,280	6,090	(2.25)	370	15M	90B
1404/04/16	6,250	6,150	6,510	6,230	(1.58)	1,264	21M	129B
1404/04/11	6,300	6,300	6,640	6,330	(2.47)	2,166	70M	443B
1404/04/10	6,320	6,320	6,320	6,490	(0.31)	56	2M	14B
1404/04/09	6,370	6,370	6,370	6,510	(0.76)	81	4M	28B
1404/04/08	6,540	6,540	6,540	6,560	(2.67)	206	16M	104B
1404/04/07	6,640	6,640	6,640	6,740	(1.46)	139	9M	60B
1404/03/21	6,870	6,810	6,950	6,840	0.0	611	7M	48B
1404/03/20	6,930	6,780	6,930	6,840	0.15	456	11M	75B
1404/03/19	6,890	6,740	6,980	6,830	(0.87)	878	11M	73B
1404/03/18	6,880	6,800	7,010	6,890	(1.71)	1,222	22M	149B
1404/03/17	6,990	6,910	6,990	7,010	(1.54)	387	9M	64B
1404/03/13	7,250	7,030	7,250	7,120	(1.66)	597	13M	90B
1404/03/12	7,240	7,140	7,330	7,240	0.98	639	14M	105B
1404/03/11	7,100	7,070	7,300	7,170	0.0	1,095	29M	208B
1404/03/10	7,170	7,100	7,170	7,170	2.87	1,496	84M	605B
1404/03/07	6,980	6,980	6,980	6,970	2.80	241	17M	118B
1404/03/06	6,820	6,780	6,890	6,780	1.35	265	8M	55B
1404/03/05	6,730	6,660	6,840	6,690	0.45	442	6M	43B
1404/03/04	7,050	6,660	7,050	6,660	(2.92)	1,699	57M	382B
1404/03/03	6,980	6,730	7,010	6,860	0.73	536	7M	46B
1404/02/31	6,850	6,780	7,040	6,810	(2.44)	1,486	25M	173B
1404/02/30	7,130	6,930	7,290	6,980	(2.24)	969	19M	130B
1404/02/29	7,310	7,080	7,320	7,140	0.14	481	5M	37B
1404/02/28	7,120	7,050	7,280	7,130	0.85	610	9M	66B
1404/02/27	7,340	7,040	7,340	7,070	(2.48)	873	16M	111B
1404/02/24	7,290	7,140	7,350	7,250	(0.55)	887	7M	54B
1404/02/23	7,500	7,210	7,500	7,290	(0.68)	697	14M	103B
1404/02/22	7,360	7,260	7,360	7,340	2.66	764	17M	123B
1404/02/21	7,140	6,970	7,330	7,150	(0.42)	628	7M	48B
1404/02/20	7,390	7,170	7,390	7,180	(2.84)	768	19M	140B
1404/02/17	7,470	7,320	7,530	7,390	0.96	606	10M	78B
1404/02/16	7,290	7,070	7,340	7,320	2.66	999	34M	252B
1404/02/15	7,270	6,990	7,270	7,130	0.99	777	10M	75B
1404/02/14	6,900	6,880	7,300	7,060	(0.42)	1,043	24M	171B
1404/02/13	7,070	7,070	7,280	7,090	(2.61)	2,911	35M	251B
1404/02/10	7,110	7,100	7,430	7,280	0.83	1,774	25M	182B
1404/02/09	7,390	7,170	7,490	7,220	(2.3)	1,058	29M	212B
1404/02/07	7,550	7,330	7,550	7,390	(1.34)	476	10M	76B
1404/02/06	7,650	7,380	7,650	7,490	0.81	2,107	39M	290B
1404/02/03	7,320	7,150	7,530	7,430	2.48	1,010	18M	133B
1404/02/02	7,070	6,910	7,320	7,250	1.97	1,033	17M	125B
1404/02/01	7,140	6,940	7,140	7,110	2.45	899	33M	237B
1404/01/31	6,960	6,930	6,960	6,940	2.66	356	16M	111B
1404/01/30	6,890	6,650	6,900	6,760	0.75	720	18M	120B
1404/01/27	6,820	6,530	6,830	6,710	0.30	752	12M	81B
1404/01/26	7,030	6,670	7,030	6,690	(2.62)	1,371	21M	138B
1404/01/25	6,870	6,750	6,870	6,870	3.00	1,219	46M	316B
1404/01/24	6,670	6,620	6,670	6,670	2.93	614	29M	195B
1404/01/23	6,490	6,410	6,550	6,480	1.89	644	13M	86B
1404/01/20	6,370	6,240	6,370	6,360	2.75	638	20M	125B
1404/01/19	6,310	6,310	6,310	6,190	0.98	240	7M	45B
1404/01/18	6,250	6,160	6,270	6,130	0.66	499	6M	37B
1404/01/17	6,080	6,080	6,180	6,090	1.50	530	11M	68B
1404/01/16	5,940	5,940	6,140	6,000	0.50	345	5M	31B
1404/01/10	6,110	5,990	6,120	5,970	0.34	318	3M	18B
1404/01/09	6,100	6,000	6,100	5,950	0.34	445	3M	20B
1404/01/06	6,050	6,000	6,070	5,930	0.51	309	4M	21B
1404/01/05	5,920	5,920	6,050	5,900	0.34	257	2M	13B
1403/12/28	5,880	5,770	5,960	5,880	(1.01)	1,093	8M	49B
1403/12/27	5,990	5,850	6,070	5,940	0.0	634	9M	51B
1403/12/26	6,080	5,900	6,080	5,940	0.17	783	7M	42B
1403/12/25	6,020	5,940	6,040	5,930	1.02	458	8M	47B
1403/12/22	5,750	5,730	5,990	5,870	(0.17)	853	8M	49B
1403/12/21	6,160	5,820	6,160	5,880	(2.0)	1,544	14M	84B
1403/12/20	5,900	5,880	6,190	6,000	(0.5)	677	8M	46B
1403/12/19	6,140	6,020	6,140	6,030	(2.74)	1,125	19M	116B
1403/12/18	6,250	6,150	6,350	6,200	(2.05)	750	15M	91B
1403/12/15	6,350	6,200	6,350	6,330	(0.31)	384	4M	28B
1403/12/13	6,430	6,260	6,430	6,350	(1.55)	871	11M	68B
1403/12/12	6,400	6,340	6,530	6,450	(0.62)	672	9M	59B
1403/12/11	6,500	6,370	6,580	6,490	(0.15)	676	6M	40B
1403/12/08	6,420	6,340	6,590	6,500	(0.31)	538	6M	40B
1403/12/07	6,520	6,450	6,670	6,520	0.62	591	7M	45B
1403/12/06	6,440	6,360	6,500	6,480	2.53	908	22M	145B
1403/12/05	6,200	6,200	6,460	6,320	0.48	833	25M	159B
1403/12/04	6,480	6,150	6,490	6,290	(0.79)	1,037	8M	52B
1403/12/01	6,470	6,310	6,470	6,340	0.0	510	11M	69B
1403/11/30	6,270	6,270	6,470	6,340	0.0	326	3M	18B
1403/11/29	6,290	6,240	6,530	6,340	(0.31)	1,533	11M	71B
1403/11/28	6,360	6,360	6,400	6,360	(2.9)	1,309	43M	275B
1403/11/27	6,690	6,550	6,690	6,550	(2.96)	1,330	52M	340B
1403/11/23	6,780	6,730	6,930	6,750	(2.6)	631	16M	109B
1403/11/21	7,030	6,860	7,030	6,930	(0.72)	1,341	16M	114B
1403/11/17	7,070	6,890	7,100	6,980	0.0	646	10M	67B
1403/11/16	6,950	6,910	7,110	6,980	0.14	627	9M	60B
1403/11/15	7,050	6,840	7,110	6,970	(0.29)	997	10M	71B
1403/11/14	7,100	6,930	7,100	6,990	0.14	2,477	15M	104B
1403/11/13	7,120	6,890	7,120	6,980	(0.71)	1,037	11M	74B
1403/11/10	6,890	6,860	7,110	7,030	(0.42)	760	8M	57B
1403/11/08	7,030	6,960	7,090	7,060	(0.56)	546	7M	52B
1403/11/07	7,200	7,010	7,300	7,100	0.0	702	8M	58B
1403/11/06	7,100	7,000	7,100	7,100	2.90	670	18M	128B
1403/11/03	7,000	7,000	7,030	6,900	1.02	230	6M	44B
1403/11/02	6,900	6,700	6,970	6,830	(1.01)	1,261	22M	147B
1403/11/01	7,200	6,880	7,200	6,900	(2.68)	1,418	22M	152B
1403/10/30	6,800	6,790	7,180	7,090	1.58	2,497	27M	192B
1403/10/29	7,010	6,910	7,170	6,980	(1.97)	1,020	12M	87B
1403/10/26	7,340	6,970	7,340	7,120	(0.7)	1,002	13M	89B
1403/10/24	7,010	6,930	7,230	7,170	2.14	946	18M	127B
1403/10/23	7,130	7,010	7,170	7,020	(2.77)	1,670	24M	171B
1403/10/22	7,300	6,940	7,300	7,220	1.83	2,517	35M	251B
1403/10/19	7,090	7,090	7,090	7,090	2.90	990	51M	363B
1403/10/18	7,010	7,010	7,010	6,890	1.17	183	8M	54B
1403/10/17	7,030	6,750	7,030	6,810	(1.02)	1,185	20M	136B
1403/10/16	6,980	6,740	6,980	6,880	1.47	1,479	25M	173B
1403/10/15	6,780	6,700	6,780	6,780	2.88	1,610	50M	339B
1403/10/12	6,640	6,450	6,790	6,590	(0.3)	2,303	27M	181B
1403/10/11	6,570	6,460	6,820	6,610	(0.6)	1,146	18M	119B
1403/10/10	6,740	6,570	6,840	6,650	(1.48)	1,423	14M	96B
1403/10/09	6,750	6,740	6,940	6,750	(2.74)	1,357	31M	207B
1403/10/08	7,190	6,800	7,190	6,940	(1.0)	1,047	17M	117B
1403/10/05	7,280	6,860	7,280	7,010	(0.85)	1,549	19M	135B
1403/10/04	7,090	6,940	7,100	7,070	2.46	1,238	30M	209B
1403/10/03	6,610	6,610	6,940	6,900	2.37	1,365	53M	364B
1403/10/02	6,820	6,610	6,850	6,740	(0.59)	821	15M	98B
1403/10/01	6,770	6,720	6,780	6,780	2.88	1,641	62M	418B
1403/09/28	6,470	6,470	6,740	6,590	(1.05)	1,196	18M	121B
1403/09/27	6,670	6,500	6,850	6,660	(0.6)	1,701	31M	208B
1403/09/26	6,740	6,480	6,770	6,700	1.82	1,584	34M	230B
1403/09/25	6,580	6,500	6,580	6,580	2.97	667	35M	229B
1403/09/24	6,440	6,440	6,440	6,390	2.08	409	14M	89B
1403/09/21	6,240	6,140	6,360	6,260	0.16	947	12M	78B
1403/09/20	6,440	6,150	6,440	6,250	(1.26)	1,576	31M	192B
1403/09/19	6,300	6,220	6,340	6,330	2.76	1,346	35M	224B
1403/09/18	6,210	5,930	6,220	6,160	1.99	1,769	51M	316B
1403/09/17	6,040	5,870	6,040	6,040	2.90	1,746	97M	589B
1403/09/14	5,870	5,800	5,870	5,870	2.98	835	39M	231B
1403/09/13	5,700	5,700	5,700	5,700	2.89	892	61M	348B
1403/09/12	5,440	5,410	5,550	5,540	2.78	522	20M	114B
1403/09/11	5,340	5,310	5,500	5,390	(0.19)	271	4M	23B
1403/09/10	5,610	5,350	5,640	5,400	(2.0)	761	19M	101B
1403/09/07	5,340	5,320	5,640	5,510	0.55	712	14M	79B
1403/09/06	5,650	5,340	5,660	5,480	(0.36)	947	22M	120B
1403/09/05	5,490	5,400	5,500	5,500	3.00	618	22M	122B
1403/09/04	5,080	5,080	5,350	5,340	2.69	785	29M	157B
1403/09/03	5,170	5,070	5,320	5,200	0.41	513	8M	42B
1403/08/30	5,054	5,054	5,196	5,179	(0.6)	459	8M	41B
1403/08/29	5,300	5,038	5,325	5,210	0.77	841	14M	75B
1403/08/28	5,268	5,268	5,268	5,170	1.08	150	8M	42B
1403/08/27	5,134	5,005	5,134	5,115	2.61	852	33M	169B
1403/08/26	5,022	5,022	5,022	4,985	2.24	264	17M	84B
1403/08/23	4,880	4,720	4,882	4,876	2.87	286	22M	106B
1403/08/22	4,629	4,611	4,741	4,740	2.98	488	44M	211B
1403/08/21	4,603	4,603	4,603	4,603	3.00	254	26M	121B
1403/08/20	4,577	4,577	4,577	4,469	0.56	105	4M	19B
1403/08/19	4,500	4,499	4,547	4,444	0.66	154	5M	22B
1403/08/16	4,297	4,295	4,550	4,415	(0.23)	323	7M	31B
1403/08/15	4,315	4,315	4,547	4,425	0.05	217	5M	21B
1403/08/14	4,310	4,302	4,477	4,423	(0.05)	170	3M	11B
1403/08/13	4,410	4,352	4,477	4,425	(1.36)	402	10M	45B
1403/08/12	4,520	4,422	4,580	4,486	0.02	282	6M	29B
1403/08/09	4,409	4,409	4,639	4,485	(1.32)	462	14M	62B
1403/08/08	4,728	4,454	4,728	4,545	(1.0)	507	11M	48B
1403/08/07	4,620	4,600	4,620	4,591	2.34	314	18M	81B
1403/08/06	4,599	4,599	4,599	4,486	0.45	89	3M	16B
1403/08/05	4,278	4,278	4,542	4,466	1.27	560	13M	60B
1403/08/02	4,288	4,288	4,288	4,410	(0.23)	157	2M	7B
1403/08/01	4,302	4,302	4,310	4,420	(0.34)	290	2M	11B
1403/07/30	4,332	4,332	4,332	4,435	(0.67)	637	5M	22B
1403/07/29	4,377	4,350	4,388	4,465	(0.42)	670	3M	14B
1403/07/28	4,380	4,372	4,600	4,484	(0.51)	412	5M	21B
1403/07/25	4,452	4,414	4,452	4,507	(0.95)	351	7M	31B
1403/07/24	4,435	4,435	4,490	4,550	(0.48)	251	4M	16B
1403/07/23	4,620	4,484	4,620	4,572	(0.2)	247	3M	15B
1403/07/22	4,542	4,542	4,683	4,581	0.35	259	4M	20B
1403/07/21	4,525	4,525	4,695	4,565	0.07	256	2M	11B
1403/07/18	4,522	4,518	4,597	4,562	(0.02)	309	8M	35B
1403/07/17	4,526	4,526	4,586	4,563	(0.18)	365	4M	20B
1403/07/16	4,541	4,541	4,542	4,571	(0.33)	284	7M	34B
1403/07/15	4,542	4,542	4,542	4,586	(0.02)	28	303K	1B
1403/07/14	4,543	4,543	4,543	4,587	(0.02)	69	706K	3B
1403/07/11	4,545	4,545	4,545	4,588	(0.04)	60	876K	4B
1403/07/10	4,549	4,549	4,600	4,590	(0.09)	143	2M	9B
1403/07/09	4,556	4,554	4,640	4,594	(0.11)	352	5M	23B
1403/07/08	4,572	4,572	4,650	4,599	(0.41)	377	10M	46B
1403/07/07	4,598	4,598	4,600	4,618	(0.56)	266	12M	57B
1403/07/04	4,759	4,643	4,759	4,644	0.50	291	7M	34B
1403/07/03	4,700	4,600	4,712	4,621	1.01	504	8M	39B
1403/07/02	4,651	4,557	4,690	4,575	0.46	316	4M	20B
1403/07/01	4,658	4,551	4,658	4,554	0.11	195	3M	13B
1403/06/28	4,508	4,507	4,649	4,549	0.78	370	8M	38B
1403/06/27	4,494	4,440	4,618	4,514	0.09	456	6M	26B
1403/06/26	4,499	4,393	4,499	4,510	(0.38)	710	5M	21B
1403/06/25	4,575	4,446	4,600	4,527	(0.44)	504	7M	29B
1403/06/24	4,411	4,314	4,551	4,547	2.90	1,006	37M	168B
1403/06/21	4,510	4,397	4,528	4,419	0.14	314	5M	22B
1403/06/20	4,358	4,357	4,489	4,413	(0.02)	275	2M	8B
1403/06/19	4,519	4,380	4,532	4,414	0.32	319	6M	26B
1403/06/18	4,490	4,375	4,501	4,400	0.69	407	8M	37B
1403/06/17	4,431	4,331	4,431	4,370	1.58	482	12M	53B
1403/06/13	4,350	4,288	4,350	4,302	0.07	1,277	9M	40B
1403/06/11	4,368	4,286	4,368	4,299	0.37	1,161	6M	28B
1403/06/10	4,290	4,280	4,320	4,283	1.11	689	14M	59B
1403/06/07	4,239	4,194	4,289	4,236	(0.02)	376	5M	21B
1403/06/06	4,301	4,238	4,301	4,237	0.19	810	4M	17B
1403/06/05	4,289	4,220	4,289	4,229	0.02	155	2M	8B
1403/06/03	4,180	4,178	4,300	4,228	0.02	414	5M	20B
1403/05/31	4,226	4,164	4,226	4,227	(0.49)	336	6M	24B
1403/05/30	4,182	4,174	4,230	4,248	(0.26)	268	3M	13B
1403/05/29	4,333	4,175	4,345	4,259	(0.02)	295	3M	13B
1403/05/28	4,256	4,250	4,327	4,260	0.38	330	6M	25B
1403/05/27	4,310	4,176	4,333	4,244	(0.4)	598	9M	38B
1403/05/24	4,241	4,241	4,323	4,261	(0.51)	470	12M	51B
1403/05/23	4,242	4,242	4,242	4,283	(0.02)	19	629K	3B
1403/05/22	4,250	4,247	4,250	4,284	(0.12)	68	3M	11B
1403/05/21	4,294	4,250	4,294	4,289	(0.07)	116	2M	8B
1403/05/20	4,297	4,255	4,297	4,292	(0.12)	676	3M	13B
1403/05/16	4,320	4,259	4,320	4,297	(0.12)	1,148	4M	16B
1403/05/15	4,307	4,264	4,320	4,302	(0.12)	1,540	4M	17B
1403/05/14	4,275	4,275	4,275	4,307	(0.25)	662	6M	25B
1403/05/13	4,281	4,151	4,281	4,318	(2.2)	988	9M	36B
1403/05/10	4,390	4,184	4,440	4,415	(0.81)	546	6M	28B
1403/05/09	4,399	4,390	4,480	4,451	(0.25)	977	9M	41B
1403/05/08	4,593	4,268	4,593	4,462	(1.0)	858	6M	27B
1403/05/06	4,532	4,464	4,583	4,507	(0.07)	2,062	10M	47B
1403/05/03	4,531	4,482	4,600	4,510	0.02	2,315	7M	33B
1403/05/02	4,540	4,400	4,600	4,509	(0.18)	568	4M	18B
1403/05/01	4,320	4,320	4,551	4,517	(0.26)	1,453	8M	37B
1403/04/31	4,306	4,306	4,660	4,529	(1.11)	689	9M	42B
1403/04/20	5,120	5,120	5,295	5,175	1.83	981	13M	70B
1403/04/19	5,144	5,010	5,264	5,082	2.15	601	14M	70B
1403/04/18	5,198	4,950	5,198	4,975	0.87	804	5M	25B
1403/04/17	5,124	4,997	5,124	4,932	2.03	443	8M	43B
1403/04/16	5,049	5,049	5,049	4,834	1.47	153	5M	28B
1403/04/10	4,800	4,680	4,976	4,764	(0.1)	466	5M	22B
1403/04/09	4,830	4,755	4,999	4,769	0.19	237	4M	18B
1403/04/06	4,770	4,750	4,831	4,760	0.49	258	6M	30B
1403/04/04	4,779	4,730	4,779	4,737	0.11	302	5M	22B
1403/04/03	4,748	4,712	4,800	4,732	0.08	1,120	6M	30B
1403/04/02	4,698	4,655	4,752	4,728	(0.04)	242	3M	13B
1403/03/30	4,661	4,652	4,750	4,730	(0.34)	261	6M	30B
1403/03/29	4,746	4,729	4,800	4,746	0.0	753	6M	28B
1403/03/27	4,674	4,674	4,810	4,746	(0.48)	1,066	9M	40B
1403/03/26	4,811	4,686	4,839	4,769	(0.13)	673	3M	13B
1403/03/23	4,800	4,698	4,865	4,775	(0.21)	844	8M	39B
1403/03/22	4,750	4,704	4,882	4,785	(0.31)	739	8M	40B
1403/03/21	4,800	4,741	4,884	4,800	0.23	331	5M	22B
1403/03/20	4,703	4,701	4,834	4,789	(0.15)	634	4M	18B
1403/03/19	4,769	4,713	4,886	4,796	(0.27)	181	3M	15B
1403/03/16	4,850	4,751	4,905	4,809	(0.04)	203	3M	16B
1403/03/13	4,887	4,720	4,888	4,811	(0.02)	213	2M	12B
1403/03/12	4,885	4,760	4,885	4,812	0.46	235	6M	31B
1403/03/09	4,871	4,805	4,873	4,790	0.25	106	3M	13B
1403/03/08	4,683	4,683	4,872	4,778	0.0	304	3M	15B
1403/03/07	4,700	4,700	4,737	4,778	(0.35)	198	4M	19B
1403/03/06	4,729	4,729	4,800	4,795	(0.62)	130	7M	33B
1403/03/05	4,842	4,747	4,842	4,825	(0.37)	728	5M	24B
1403/03/01	4,790	4,752	4,889	4,843	(0.1)	178	2M	8B
1403/02/30	4,910	4,580	4,910	4,848	(1.34)	904	7M	35B
1403/02/29	4,920	4,856	4,992	4,914	(0.22)	314	5M	22B
1403/02/26	4,930	4,880	4,980	4,925	(0.14)	1,147	11M	56B
1403/02/25	4,935	4,872	5,000	4,932	0.0	2,668	12M	57B
1403/02/24	4,973	4,857	4,973	4,932	(0.24)	645	5M	23B
1403/02/23	5,000	4,877	5,010	4,944	(0.46)	1,309	11M	56B
1403/02/22	4,930	4,899	5,018	4,967	(0.06)	1,119	12M	61B
1403/02/19	4,966	4,939	5,049	4,970	(0.04)	890	13M	63B
1403/02/18	4,980	4,929	5,040	4,972	(0.2)	1,222	14M	67B
1403/02/17	5,000	4,933	5,000	4,982	(0.06)	492	6M	28B
1403/02/16	4,985	4,934	5,035	4,985	0.02	343	7M	34B
1403/02/12	4,970	4,970	5,090	4,984	0.42	905	10M	50B
1403/02/11	4,960	4,920	5,079	4,963	(0.02)	515	6M	27B
1403/02/10	4,994	4,928	5,000	4,964	0.04	694	7M	35B
1403/02/09	5,000	4,900	5,048	4,962	(0.28)	306	7M	36B
1403/02/08	5,000	4,965	5,050	4,976	0.24	587	8M	41B
1403/02/05	4,950	4,883	5,090	4,964	0.14	346	4M	19B
1403/02/04	5,002	4,871	5,098	4,957	0.14	338	5M	26B
1403/02/03	5,048	4,931	5,070	4,950	0.41	490	8M	41B
1403/02/02	5,104	4,972	5,105	4,930	0.61	412	5M	25B
1403/02/01	4,990	4,990	5,130	4,900	0.53	325	3M	16B
1403/01/29	4,810	4,810	4,906	4,874	0.33	259	8M	39B
1403/01/28	4,872	4,824	4,872	4,858	(0.29)	318	7M	33B
1403/01/27	4,817	4,817	4,913	4,872	0.14	225	4M	19B
1403/01/26	4,823	4,823	4,823	4,865	(0.12)	79	3M	13B
1403/01/25	4,950	4,730	4,964	4,871	(0.9)	1,309	12M	60B
1403/01/21	5,091	4,972	5,091	4,915	0.55	297	6M	29B
1403/01/20	4,902	4,901	5,080	4,888	0.33	353	3M	15B
1403/01/19	4,855	4,855	4,945	4,872	0.29	455	5M	26B
1403/01/18	4,950	4,810	4,950	4,858	0.19	1,092	8M	39B
1403/01/15	4,961	4,850	4,961	4,849	0.75	508	7M	36B
1403/01/14	4,840	4,750	4,962	4,813	0.33	593	5M	24B
1403/01/11	4,900	4,805	4,946	4,797	0.65	607	5M	25B
1403/01/08	4,850	4,814	4,885	4,766	0.19	272	2M	9B
1403/01/07	4,845	4,800	4,846	4,757	0.34	293	5M	24B
1403/01/06	4,950	4,831	4,960	4,741	0.98	477	6M	30B
1403/01/05	4,790	4,683	4,922	4,695	0.84	536	6M	28B
1402/12/28	4,612	4,612	4,750	4,656	0.19	232	3M	14B
1402/12/27	4,628	4,601	4,729	4,647	(0.11)	448	7M	33B
1402/12/26	4,570	4,509	4,634	4,652	(0.3)	374	5M	25B
1402/12/23	4,700	4,500	4,766	4,666	(0.89)	671	8M	37B
1402/12/22	4,680	4,680	4,778	4,708	0.09	331	6M	27B
1402/12/21	4,652	4,630	4,680	4,704	(0.32)	511	5M	24B
1402/12/20	4,710	4,650	4,710	4,719	(0.11)	236	2M	10B
1402/12/19	4,651	4,651	4,832	4,724	(0.06)	388	5M	24B
1402/12/16	4,912	4,686	4,912	4,727	(0.06)	390	5M	21B
1402/12/15	4,830	4,720	4,920	4,730	0.62	366	5M	22B
1402/12/14	4,840	4,708	4,840	4,701	0.32	323	5M	22B
1402/12/13	4,670	4,670	4,798	4,686	2.31	525	12M	59B
1402/12/12	4,684	4,521	4,684	4,580	0.17	602	6M	28B
1402/12/09	4,690	4,537	4,690	4,572	0.04	570	5M	21B
1402/12/08	4,569	4,529	4,595	4,570	(0.07)	433	8M	35B
1402/12/07	4,558	4,467	4,560	4,573	(0.72)	648	7M	31B
1402/12/05	4,666	4,561	4,668	4,606	(0.09)	504	4M	21B
1402/12/02	4,630	4,550	4,630	4,610	(0.22)	579	5M	24B
1402/12/01	4,570	4,551	4,670	4,620	(0.02)	543	18M	83B
1402/11/30	4,560	4,559	4,668	4,621	(0.02)	619	6M	28B
1402/11/29	4,504	4,503	4,664	4,622	(0.41)	531	8M	36B
1402/11/28	4,670	4,491	4,670	4,641	(0.96)	616	6M	28B
1402/11/25	4,590	4,590	4,685	4,686	(0.09)	374	2M	8B
1402/11/24	4,631	4,600	4,710	4,690	(0.17)	303	3M	12B
1402/11/23	4,655	4,654	4,733	4,698	(0.06)	219	2M	8B
1402/11/21	4,690	4,650	4,729	4,701	(0.02)	210	941K	4B
1402/11/18	4,650	4,636	4,723	4,702	(0.28)	982	6M	30B
1402/11/17	4,750	4,631	4,750	4,715	(0.25)	1,016	5M	24B
1402/11/16	4,625	4,625	4,733	4,727	(0.17)	303	5M	22B
1402/11/15	4,788	4,643	4,789	4,735	(0.17)	516	3M	15B
1402/11/14	4,777	4,673	4,777	4,743	(0.15)	996	4M	18B
1402/11/11	4,690	4,690	4,796	4,750	(0.38)	2,169	11M	51B
1402/11/10	4,666	4,666	4,777	4,768	(0.21)	529	7M	33B
1402/11/09	4,710	4,710	4,799	4,778	(0.08)	406	5M	25B
1402/11/08	4,800	4,779	4,830	4,782	0.08	291	3M	15B
1402/11/07	4,713	4,713	4,825	4,778	0.04	318	4M	18B
1402/11/04	4,650	4,650	4,890	4,776	(0.04)	299	3M	16B
1402/11/03	4,820	4,621	4,820	4,778	(1.77)	827	10M	48B
1402/11/02	4,847	4,750	4,850	4,864	(0.37)	400	5M	26B
1402/11/01	4,938	4,720	4,938	4,882	(0.77)	490	7M	32B
1402/10/30	4,895	4,826	4,979	4,920	(0.22)	477	5M	26B
1402/10/27	4,990	4,887	4,990	4,931	(0.06)	335	4M	21B
1402/10/26	4,990	4,886	4,990	4,934	(0.16)	330	4M	22B
1402/10/25	4,990	4,925	4,990	4,942	0.16	458	6M	31B
1402/10/24	4,920	4,920	4,998	4,934	0.45	532	7M	36B
1402/10/23	4,920	4,870	4,970	4,912	0.10	1,186	15M	73B
1402/10/20	4,895	4,840	4,943	4,907	(0.04)	437	5M	27B
1402/10/19	4,860	4,820	4,943	4,909	(0.22)	513	7M	32B
1402/10/18	4,875	4,829	4,882	4,920	(0.24)	450	4M	20B
1402/10/17	4,900	4,865	4,920	4,932	(0.12)	367	3M	16B
1402/10/16	4,880	4,833	4,920	4,938	(0.24)	344	4M	18B
1402/10/13	4,910	4,810	4,980	4,950	(0.8)	608	6M	29B
1402/10/12	4,910	4,880	4,960	4,990	(0.2)	309	2M	11B
1402/10/11	4,920	4,890	4,950	5,000	(0.2)	188	2M	11B
1402/10/10	4,950	4,900	4,980	5,010	(0.4)	447	4M	20B
1402/10/09	5,000	4,950	5,040	5,030	0.0	351	4M	19B
1402/10/06	5,000	4,910	5,010	5,030	(0.2)	379	3M	15B
1402/10/05	5,040	4,950	5,040	5,040	(0.2)	409	4M	17B
1402/10/04	5,010	4,940	5,090	5,050	(0.39)	407	5M	25B
1402/10/03	5,070	5,000	5,160	5,070	0.0	649	12M	59B
1402/10/02	5,050	5,000	5,120	5,070	0.16	593	12M	60B
1402/09/29	5,050	5,030	5,120	5,062	0.20	496	9M	47B
1402/09/28	5,149	5,020	5,149	5,052	0.48	831	14M	69B
1402/09/27	4,980	4,926	5,130	5,028	2.34	696	18M	92B
1402/09/25	4,989	4,884	4,989	4,913	0.14	428	5M	23B
1402/09/22	4,820	4,820	4,956	4,906	(0.02)	340	5M	23B
1402/09/21	4,935	4,849	4,935	4,907	(0.2)	710	7M	34B
1402/09/20	4,857	4,857	4,949	4,917	(0.08)	416	4M	20B
1402/09/19	4,850	4,840	4,958	4,921	(0.04)	351	3M	15B
1402/09/18	4,955	4,830	4,955	4,923	(0.49)	639	8M	40B
1402/09/15	4,913	4,913	5,047	4,947	0.73	625	13M	66B
1402/09/14	4,801	4,800	5,040	4,911	1.87	1,127	34M	168B
1402/09/13	4,899	4,819	4,990	4,821	1.35	887	14M	66B
1402/09/12	4,723	4,723	4,899	4,757	0.53	477	7M	32B
1402/09/11	4,770	4,749	4,830	4,732	0.38	570	7M	32B
1402/09/08	4,749	4,724	4,765	4,714	0.19	485	5M	24B
1402/09/07	4,667	4,656	4,730	4,705	0.06	273	3M	15B
1402/09/06	4,672	4,666	4,724	4,702	0.02	249	4M	17B
1402/09/05	4,730	4,635	4,750	4,701	0.02	357	5M	22B
1402/09/04	4,666	4,643	4,685	4,700	(0.15)	355	3M	16B
1402/09/01	4,810	4,700	4,810	4,707	0.04	210	2M	8B
1402/08/30	4,640	4,640	4,749	4,705	0.0	280	3M	16B
1402/08/29	4,700	4,636	4,709	4,705	(0.17)	344	4M	17B
1402/08/28	4,710	4,655	4,710	4,713	(0.04)	216	1M	5B
1402/08/27	4,769	4,660	4,769	4,715	(0.08)	256	2M	12B
1402/08/24	4,723	4,660	4,758	4,719	(0.08)	247	2M	11B
1402/08/23	4,726	4,660	4,726	4,723	(0.02)	216	2M	9B
1402/08/22	4,614	4,614	4,800	4,724	0.0	220	1M	7B
1402/08/21	4,830	4,733	4,830	4,724	0.11	249	3M	14B
1402/08/20	4,730	4,730	4,855	4,719	0.19	279	2M	11B
1402/08/17	4,725	4,673	4,863	4,710	1.68	669	10M	49B
1402/08/16	4,688	4,630	4,735	4,632	0.28	304	4M	19B
1402/08/15	4,607	4,592	4,700	4,619	0.02	439	5M	23B
1402/08/14	4,690	4,600	4,700	4,618	0.04	311	3M	13B
1402/08/13	4,650	4,648	4,800	4,616	0.35	309	3M	15B
1402/08/10	4,570	4,502	4,610	4,600	(0.54)	576	9M	42B
1402/08/09	4,640	4,550	4,648	4,625	(0.06)	277	4M	18B
1402/08/08	4,600	4,600	4,670	4,628	0.02	498	8M	38B
1402/08/07	4,415	4,415	4,699	4,627	0.0	317	4M	16B
1402/08/06	4,720	4,566	4,720	4,627	(3.72)	763	17M	79B
1402/08/03	4,705	4,705	4,825	4,806	(0.31)	424	10M	46B
1402/08/02	4,780	4,700	4,780	4,821	(0.29)	348	3M	13B
1402/08/01	4,870	4,763	4,870	4,835	(0.1)	328	3M	13B
1402/07/30	4,910	4,760	4,910	4,840	(0.06)	285	3M	13B
1402/07/29	4,722	4,722	4,858	4,843	(0.06)	540	6M	30B
1402/07/26	4,800	4,726	4,890	4,846	(0.31)	425	7M	33B
1402/07/25	4,870	4,810	4,945	4,861	(0.02)	522	5M	26B
1402/07/24	4,838	4,820	4,900	4,862	0.04	490	6M	31B
1402/07/23	4,850	4,783	4,900	4,860	(0.21)	438	8M	39B
1402/07/22	4,829	4,780	4,920	4,870	(0.47)	587	7M	35B
1402/07/19	4,827	4,827	4,977	4,893	(0.04)	265	3M	14B
1402/07/18	4,894	4,852	4,948	4,895	0.0	397	3M	15B
1402/07/17	4,770	4,744	4,919	4,895	(0.63)	659	8M	37B
1402/07/16	4,860	4,740	4,959	4,926	(1.02)	577	6M	30B
1402/07/15	5,000	4,885	5,000	4,977	(0.26)	451	4M	19B
1402/07/12	5,000	4,910	5,010	4,990	(0.2)	367	4M	22B
1402/07/10	4,940	4,940	5,010	5,000	0.0	255	2M	11B
1402/07/09	4,950	4,840	5,070	5,000	(0.6)	480	7M	34B
1402/07/08	5,020	4,930	5,090	5,030	(0.2)	504	5M	27B
1402/07/05	5,000	4,960	5,050	5,040	(0.2)	464	5M	27B
1402/07/04	5,070	4,980	5,080	5,050	0.0	262	3M	16B
1402/07/03	5,060	4,960	5,100	5,050	(0.2)	432	5M	24B
1402/07/01	4,900	4,900	5,130	5,060	0.0	342	3M	16B
1402/06/29	4,980	4,940	5,070	5,060	(0.39)	518	6M	31B
1402/06/28	5,050	4,990	5,150	5,080	(0.97)	796	10M	51B
1402/06/27	5,170	5,020	5,190	5,130	(1.16)	1,154	14M	72B
1402/06/26	5,200	5,160	5,260	5,190	0.0	658	9M	46B
1402/06/22	5,170	5,110	5,210	5,190	(0.38)	620	10M	54B
1402/06/21	5,150	5,150	5,290	5,210	0.0	470	7M	35B
1402/06/20	5,200	5,170	5,270	5,210	(0.19)	437	7M	34B
1402/06/19	5,050	5,050	5,290	5,220	(0.19)	593	10M	51B
1402/06/18	5,150	5,140	5,340	5,230	(0.19)	705	9M	45B
1402/06/14	5,210	5,150	5,400	5,240	(0.95)	1,380	20M	105B
1402/06/13	5,300	5,210	5,490	5,290	(3.47)	2,911	59M	315B
1402/06/12	5,750	5,380	5,780	5,480	(3.18)	1,833	36M	199B
1402/06/11	5,690	5,560	5,800	5,660	1.84	1,187	23M	132B
1402/06/08	5,397	5,250	5,625	5,558	3.73	1,647	47M	264B
1402/06/07	5,150	5,150	5,397	5,358	4.24	1,141	26M	139B
1402/06/06	5,090	4,970	5,150	5,140	4.79	939	40M	205B
1402/06/05	4,900	4,830	4,910	4,905	4.87	298	22M	108B
1402/06/04	4,680	4,680	4,870	4,677	0.65	428	4M	20B
1402/06/01	4,600	4,540	4,748	4,647	(0.13)	663	9M	41B
1402/05/31	4,619	4,535	4,719	4,653	(0.7)	773	8M	36B
1402/05/30	4,640	4,640	4,732	4,686	0.0	396	2M	9B
1402/05/29	4,697	4,636	4,749	4,686	(0.26)	569	8M	36B
1402/05/28	4,748	4,600	4,748	4,698	(0.82)	562	9M	43B
1402/05/25	4,691	4,631	4,800	4,737	(0.69)	895	8M	37B
1402/05/24	4,720	4,701	4,850	4,770	(0.15)	340	4M	17B
1402/05/23	4,880	4,700	4,940	4,777	0.06	418	5M	24B
1402/05/22	4,670	4,670	4,830	4,774	(0.33)	445	8M	40B
1402/05/21	4,732	4,653	4,850	4,790	(1.24)	722	10M	48B
1402/05/18	4,860	4,750	4,960	4,850	0.06	327	5M	24B
1402/05/17	4,810	4,781	4,890	4,847	0.04	337	6M	31B
1402/05/16	4,820	4,820	4,920	4,845	(0.04)	517	7M	36B
1402/05/15	4,888	4,818	4,910	4,847	0.10	362	7M	33B
1402/05/14	4,801	4,801	4,900	4,842	0.44	710	14M	67B
1402/05/10	4,800	4,770	4,890	4,821	(0.37)	688	10M	50B
1402/05/09	4,790	4,790	4,917	4,839	(0.84)	484	13M	62B
1402/05/08	4,820	4,792	4,912	4,880	(0.75)	466	8M	37B
1402/05/07	4,932	4,822	4,950	4,917	(0.24)	375	4M	19B
1402/05/04	4,910	4,800	5,000	4,929	(0.06)	300	5M	25B
1402/05/03	4,950	4,912	5,030	4,932	0.04	395	6M	29B
1402/05/02	4,900	4,900	5,056	4,930	0.55	448	10M	48B
1402/05/01	4,800	4,731	4,930	4,903	(0.37)	487	6M	28B
1402/04/31	5,030	4,731	5,030	4,921	(1.18)	619	8M	40B
1402/04/28	5,130	4,820	5,130	4,980	0.40	839	11M	55B
1402/04/27	5,000	4,930	5,150	4,960	1.02	654	10M	48B
1402/04/26	4,900	4,890	5,070	4,910	(4.47)	963	28M	135B
1402/04/25	5,180	5,060	5,300	5,140	(3.38)	771	17M	87B
1402/04/24	5,320	5,150	5,430	5,320	0.0	619	8M	41B
1402/04/21	5,210	5,140	5,360	5,320	(1.66)	716	9M	45B
1402/04/20	5,290	5,290	5,470	5,410	(0.73)	884	29M	154B
1402/04/13	6,060	6,000	6,140	6,050	1.34	1,301	14M	86B
1402/04/12	5,980	5,870	6,040	5,970	1.02	768	26M	158B
1402/04/11	5,810	5,810	5,990	5,910	(0.34)	677	18M	104B
1402/04/10	5,960	5,820	6,010	5,930	(0.17)	728	7M	40B
1402/04/07	5,960	5,750	6,020	5,940	(0.34)	1,737	12M	71B
1402/04/06	6,000	5,850	6,000	5,960	(0.33)	612	6M	34B
1402/04/05	5,940	5,920	6,050	5,980	0.34	619	11M	67B
1402/04/04	6,000	5,930	6,150	5,960	0.34	924	10M	58B
1402/04/03	6,000	5,840	6,050	5,940	0.34	722	8M	45B
1402/03/31	6,000	5,920	6,090	5,920	1.02	740	13M	77B
1402/03/30	5,650	5,650	5,990	5,860	2.27	1,248	31M	184B
1402/03/29	5,860	5,760	5,900	5,730	1.06	500	9M	54B
1402/03/28	5,700	5,570	5,820	5,670	0.35	661	9M	51B
1402/03/27	5,800	5,600	5,800	5,650	1.99	842	14M	81B
1402/03/24	5,700	5,500	5,750	5,540	0.73	751	9M	50B
1402/03/23	5,470	5,340	5,690	5,500	(0.18)	712	9M	49B
1402/03/22	5,700	5,490	5,790	5,510	(4.51)	1,059	21M	118B
1402/03/21	5,750	5,720	5,950	5,770	0.35	992	10M	57B
1402/03/20	5,950	5,730	5,950	5,750	(4.64)	1,013	24M	140B
1402/03/17	6,050	5,970	6,120	6,030	(0.17)	490	5M	32B
1402/03/16	6,050	6,020	6,170	6,040	0.17	518	8M	48B
1402/03/13	6,100	5,920	6,150	6,030	0.17	559	8M	49B
1402/03/10	6,010	5,900	6,100	6,020	(0.33)	611	10M	60B
1402/03/09	5,930	5,920	6,160	6,040	0.50	613	14M	83B
1402/03/08	6,020	5,920	6,200	6,010	0.33	850	15M	93B
1402/03/07	6,550	5,930	6,550	5,990	(4.01)	882	25M	149B
1402/03/02	6,370	6,110	6,370	6,240	(0.64)	885	13M	81B
1402/03/01	6,240	6,180	6,380	6,280	0.16	575	6M	37B
1402/02/31	6,390	6,200	6,390	6,270	0.16	827	13M	82B
1402/02/30	6,390	6,110	6,450	6,260	(0.48)	1,121	20M	124B
1402/02/27	6,300	6,090	6,460	6,290	0.32	956	14M	91B
1402/02/25	6,260	5,980	6,400	6,270	0.80	1,138	16M	101B
1402/02/24	5,730	5,730	6,250	6,220	4.36	1,233	27M	165B
1402/02/23	6,070	5,890	6,290	5,960	(3.87)	1,677	39M	230B
1402/02/20	6,590	6,060	6,590	6,200	(1.9)	1,259	25M	153B
1402/02/19	5,990	5,980	6,510	6,320	0.96	1,883	30M	188B
1402/02/18	6,260	6,260	6,300	6,260	(4.86)	795	20M	126B
1402/02/17	7,090	6,510	7,090	6,580	(3.94)	2,155	39M	258B
1402/02/16	7,050	6,700	7,060	6,850	(2.14)	3,859	45M	310B
1402/02/13	7,240	6,910	7,300	7,000	(2.78)	2,972	32M	221B
1402/02/12	7,260	7,080	7,400	7,200	(1.77)	3,150	35M	254B
1402/02/11	7,320	7,250	7,530	7,330	(1.08)	1,506	17M	126B
1402/02/10	7,690	7,240	7,770	7,410	(0.67)	2,084	19M	143B
1402/02/09	7,360	7,340	7,480	7,460	4.63	1,792	31M	228B
1402/02/06	7,100	6,840	7,350	7,130	1.71	1,230	12M	88B
1402/02/05	6,810	6,810	7,030	7,010	4.63	1,393	20M	143B
1402/02/04	6,340	6,340	6,800	6,700	3.40	1,358	17M	116B
1402/01/30	6,320	6,320	6,650	6,480	1.73	1,165	21M	134B
1402/01/29	6,240	6,130	6,520	6,370	2.08	1,553	20M	127B
1402/01/28	6,240	6,120	6,330	6,240	0.0	1,216	14M	89B
1402/01/27	6,240	6,170	6,240	6,240	4.87	1,746	43M	271B
1402/01/26	5,830	5,830	5,950	5,950	4.94	679	22M	129B
1402/01/22	5,560	5,420	5,890	5,670	(0.53)	1,259	18M	102B
1402/01/21	5,730	5,570	5,850	5,700	(2.73)	2,410	40M	229B
1402/01/20	5,720	5,720	5,950	5,860	(1.01)	1,606	15M	86B
1402/01/19	5,790	5,700	5,950	5,920	4.41	1,411	23M	135B
1402/01/16	5,640	5,520	5,770	5,670	0.71	1,036	12M	71B
1402/01/15	5,730	5,470	5,820	5,630	0.18	1,639	22M	126B
1402/01/14	5,740	5,420	5,740	5,620	0.18	1,071	14M	81B
1402/01/09	5,550	5,500	5,750	5,610	2.00	1,439	25M	138B
1402/01/08	5,670	5,390	5,670	5,500	(1.61)	1,975	30M	164B
1402/01/06	5,500	5,270	5,800	5,660	2.17	1,802	34M	194B
1402/01/05	5,500	5,420	5,660	5,540	2.61	1,034	18M	100B
1401/12/28	5,420	5,285	5,476	5,399	3.05	1,181	27M	144B
1401/12/27	5,240	5,190	5,242	5,239	4.93	1,237	48M	252B
1401/12/24	4,882	4,833	5,020	4,993	4.43	888	26M	130B
1401/12/23	4,730	4,675	4,853	4,781	1.14	1,027	29M	137B
1401/12/22	4,630	4,628	4,790	4,727	0.06	883	11M	52B
1401/12/21	4,688	4,612	4,796	4,724	(1.48)	1,143	20M	93B
1401/12/20	4,905	4,690	4,970	4,795	(2.34)	2,233	34M	162B
1401/12/16	4,720	4,710	5,040	4,910	1.87	829	24M	118B
1401/12/15	4,820	4,750	4,950	4,820	(2.43)	1,490	27M	132B
1401/12/14	4,930	4,860	5,040	4,940	(0.6)	1,278	19M	94B
1401/12/13	4,960	4,900	5,070	4,970	(1.45)	1,089	22M	110B
1401/12/10	5,000	4,950	5,165	5,043	(2.49)	2,556	42M	213B
1401/12/09	5,124	5,076	5,285	5,172	1.89	2,041	47M	241B
1401/12/08	4,980	4,696	5,124	5,076	4.02	4,045	138M	699B
1401/12/07	4,880	4,880	4,880	4,880	4.99	462	29M	143B
1401/12/06	4,648	4,530	4,648	4,648	4.99	512	25M	117B
1401/12/03	4,260	4,190	4,473	4,427	3.92	1,914	60M	267B
1401/12/02	4,260	4,220	4,260	4,260	4.98	1,271	49M	209B
1401/12/01	3,949	3,940	4,060	4,058	4.94	467	23M	94B
1401/11/30	3,800	3,800	3,940	3,867	0.91	632	14M	55B
1401/11/26	3,888	3,783	3,890	3,832	(0.18)	644	8M	31B
1401/11/25	3,816	3,780	3,899	3,839	1.27	944	19M	74B
1401/11/24	3,712	3,710	3,827	3,791	0.56	696	15M	55B
1401/11/23	3,800	3,737	3,817	3,770	(0.19)	447	10M	36B
1401/11/19	3,847	3,774	3,868	3,777	1.45	630	12M	47B
1401/11/18	3,730	3,700	3,792	3,723	0.38	435	8M	29B
1401/11/17	3,711	3,610	3,740	3,709	(0.05)	446	11M	40B
1401/11/16	3,750	3,610	3,779	3,711	(1.07)	649	11M	40B
1401/11/12	3,757	3,723	3,815	3,751	0.03	753	15M	57B
1401/11/11	3,800	3,733	3,830	3,750	0.29	649	11M	40B
1401/11/10	3,759	3,686	3,850	3,739	(0.53)	1,443	20M	75B
1401/11/09	3,895	3,725	3,895	3,759	(4.13)	1,052	22M	82B
1401/11/08	3,952	3,891	3,986	3,921	(0.71)	1,294	21M	83B
1401/11/05	4,080	3,889	4,090	3,949	(3.52)	1,182	20M	77B
1401/11/04	4,120	4,038	4,120	4,093	(0.32)	1,094	13M	53B
1401/11/03	4,124	4,077	4,159	4,106	(0.02)	1,031	19M	80B
1401/11/02	4,122	4,024	4,158	4,107	(0.39)	743	10M	42B
1401/11/01	4,240	4,012	4,240	4,123	(2.14)	1,814	19M	79B
1401/10/28	4,199	4,150	4,280	4,213	(0.12)	1,027	19M	79B
1401/10/27	4,340	4,165	4,340	4,218	(1.49)	1,931	22M	92B
1401/10/26	4,223	4,222	4,314	4,282	1.42	1,315	21M	89B
1401/10/24	4,240	4,141	4,250	4,222	(0.42)	871	10M	42B
1401/10/21	4,298	4,180	4,298	4,240	(0.07)	791	10M	44B
1401/10/20	4,200	4,170	4,269	4,243	1.92	967	22M	92B
1401/10/19	4,151	4,125	4,200	4,163	(0.1)	815	18M	74B
1401/10/18	4,190	4,066	4,228	4,167	1.76	1,074	36M	152B
1401/10/17	4,017	4,003	4,166	4,095	(0.1)	759	30M	124B
1401/10/14	4,120	4,020	4,136	4,099	(0.89)	963	10M	42B
1401/10/13	4,180	4,110	4,189	4,136	(0.14)	935	21M	87B
1401/10/12	4,030	4,030	4,170	4,142	1.07	1,282	30M	124B
1401/10/11	4,118	4,040	4,190	4,098	(1.37)	1,437	26M	107B
1401/10/10	4,200	4,117	4,242	4,155	(4.11)	1,450	26M	110B
1401/10/07	4,188	4,141	4,340	4,333	4.81	1,238	46M	199B
1401/10/05	4,167	4,097	4,210	4,134	0.90	880	12M	50B
1401/10/04	4,097	4,051	4,142	4,097	1.34	920	23M	94B
1401/10/03	3,920	3,894	4,064	4,043	4.44	1,274	44M	178B
1401/09/30	3,764	3,738	3,905	3,871	0.18	593	16M	62B
1401/09/29	3,897	3,814	3,897	3,864	(0.21)	543	6M	24B
1401/09/28	3,867	3,810	3,930	3,872	1.44	792	17M	68B
1401/09/27	3,829	3,801	3,914	3,817	1.49	808	12M	45B
1401/09/26	3,725	3,721	3,826	3,761	1.21	627	14M	54B
1401/09/23	3,869	3,670	3,869	3,716	0.51	628	13M	47B
1401/09/22	3,510	3,510	3,715	3,697	4.46	1,270	37M	136B
1401/09/21	3,500	3,452	3,580	3,539	1.23	761	23M	82B
1401/09/20	3,460	3,440	3,526	3,496	0.03	612	19M	67B
1401/09/19	3,550	3,430	3,550	3,495	(0.82)	687	18M	64B
1401/09/16	3,500	3,500	3,587	3,524	0.40	585	21M	75B
1401/09/15	3,500	3,456	3,561	3,510	0.14	436	10M	35B
1401/09/14	3,510	3,500	3,540	3,505	0.0	269	11M	37B
1401/09/09	3,550	3,500	3,558	3,505	0.31	390	8M	28B
1401/09/08	3,453	3,451	3,549	3,494	0.40	434	6M	23B
1401/09/07	3,488	3,455	3,518	3,480	(0.2)	519	12M	41B
1401/09/06	3,452	3,450	3,521	3,487	0.03	467	13M	45B
1401/09/05	3,505	3,450	3,505	3,486	(0.29)	433	10M	33B
1401/09/02	3,432	3,432	3,520	3,496	0.11	332	7M	26B
1401/09/01	3,406	3,406	3,539	3,492	0.23	400	7M	24B
1401/08/30	3,520	3,461	3,520	3,484	0.06	420	8M	27B
1401/08/29	3,440	3,440	3,590	3,482	0.40	596	9M	33B
1401/08/28	3,461	3,410	3,500	3,468	(1.56)	677	16M	54B
1401/08/25	3,440	3,393	3,594	3,523	2.59	1,024	21M	74B
1401/08/24	3,389	3,389	3,485	3,434	1.33	739	15M	51B
1401/08/23	3,420	3,368	3,420	3,389	0.09	772	21M	70B
1401/08/22	3,351	3,317	3,403	3,386	0.56	1,382	42M	143B
1401/08/21	3,460	3,320	3,460	3,367	(1.12)	1,566	30M	102B
1401/08/18	3,345	3,220	3,463	3,405	2.75	1,452	42M	144B
1401/08/17	3,260	3,200	3,385	3,314	2.73	1,869	60M	198B
1401/08/16	3,135	3,088	3,246	3,226	4.33	1,028	45M	145B
1401/08/15	3,109	3,073	3,167	3,092	0.85	593	11M	36B
1401/08/14	3,009	3,009	3,085	3,066	4.32	700	20M	62B
1401/08/11	2,950	2,944	3,020	2,939	0.96	517	8M	25B
1401/08/10	2,966	2,920	2,999	2,911	1.11	591	8M	24B
1401/08/09	2,861	2,861	2,964	2,879	0.77	450	6M	18B
1401/08/08	2,830	2,830	2,930	2,857	1.24	618	11M	32B
1401/08/07	2,813	2,813	2,875	2,822	0.32	717	18M	50B
1401/08/04	2,902	2,767	2,940	2,813	(3.37)	1,163	30M	85B
1401/08/03	2,970	2,871	2,990	2,911	(1.99)	945	21M	61B
1401/08/02	3,060	2,926	3,060	2,970	(3.57)	1,518	30M	90B
1401/08/01	3,090	3,030	3,090	3,080	(2.53)	964	17M	53B
1401/07/30	3,200	3,112	3,200	3,160	(0.16)	442	9M	28B
1401/07/27	3,199	3,133	3,199	3,165	(0.09)	285	4M	13B
1401/07/26	3,130	3,130	3,198	3,168	0.09	381	6M	21B
1401/07/25	3,101	3,101	3,186	3,165	(0.16)	427	9M	28B
1401/07/24	3,179	3,112	3,198	3,170	(0.35)	467	6M	18B
1401/07/23	3,200	3,150	3,202	3,181	0.16	880	43M	138B
1401/07/20	3,155	3,155	3,227	3,176	1.24	574	12M	37B
1401/07/19	3,085	3,085	3,218	3,137	1.42	626	11M	35B
1401/07/18	3,099	3,067	3,120	3,093	0.16	361	8M	24B
1401/07/17	3,126	3,060	3,126	3,088	(0.03)	418	8M	26B
1401/07/16	3,104	3,060	3,125	3,089	0.68	580	12M	38B
1401/07/12	3,070	3,045	3,094	3,068	0.03	425	10M	31B
1401/07/11	3,041	3,041	3,084	3,067	0.26	511	16M	50B
1401/07/10	3,011	3,011	3,080	3,059	0.0	433	10M	32B
1401/07/09	3,100	3,000	3,105	3,059	0.56	872	29M	87B
1401/07/06	3,032	3,032	3,090	3,042	0.50	412	7M	22B
1401/07/04	3,033	2,930	3,070	3,027	0.07	518	7M	21B
1401/07/02	3,085	2,964	3,091	3,025	(3.01)	1,086	20M	59B
1401/06/30	3,090	3,072	3,128	3,119	(0.38)	550	8M	26B
1401/06/29	3,110	3,100	3,150	3,131	(0.19)	562	11M	34B
1401/06/28	3,160	3,096	3,160	3,137	(0.38)	614	13M	40B
1401/06/27	3,162	3,130	3,188	3,149	0.0	710	10M	31B
1401/06/23	3,190	3,153	3,196	3,149	0.70	648	10M	31B
1401/06/22	3,096	3,096	3,187	3,127	0.64	735	13M	40B
1401/06/21	3,110	3,072	3,160	3,107	0.42	720	15M	45B
1401/06/20	3,067	3,051	3,134	3,094	0.91	919	18M	55B
1401/06/19	3,040	3,008	3,128	3,066	0.69	1,016	14M	42B
1401/06/16	3,056	3,026	3,060	3,045	0.07	558	11M	32B
1401/06/15	3,022	3,010	3,057	3,043	(0.16)	565	10M	31B
1401/06/14	3,021	3,021	3,070	3,048	0.03	394	7M	22B
1401/06/13	3,020	3,020	3,080	3,047	0.10	428	8M	25B
1401/06/12	3,084	2,999	3,084	3,044	(0.23)	643	11M	34B
1401/06/09	3,050	3,044	3,083	3,051	0.43	599	9M	29B
1401/06/08	3,055	3,020	3,079	3,038	0.63	774	10M	30B
1401/06/07	3,000	3,000	3,043	3,019	0.10	570	8M	23B
1401/06/06	3,022	2,999	3,060	3,016	(1.85)	990	20M	59B
1401/06/05	3,100	3,030	3,100	3,073	(0.52)	1,149	18M	55B
1401/06/02	3,061	3,047	3,120	3,089	0.55	911	19M	60B
1401/06/01	3,095	3,052	3,108	3,072	0.10	589	8M	26B
1401/05/31	3,024	3,024	3,080	3,069	(0.16)	437	9M	27B
1401/05/30	3,013	3,013	3,100	3,074	(0.1)	592	11M	33B
1401/05/29	3,070	3,034	3,115	3,077	(0.58)	745	13M	41B
1401/05/26	3,134	3,061	3,135	3,095	(0.64)	721	16M	49B
1401/05/25	3,137	3,100	3,137	3,115	0.48	590	17M	52B
1401/05/24	3,053	3,052	3,134	3,100	0.85	641	16M	48B
1401/05/23	3,099	3,050	3,111	3,074	0.16	605	15M	46B
1401/05/22	3,035	3,013	3,110	3,069	0.85	710	17M	53B
1401/05/19	3,040	3,000	3,070	3,043	(0.26)	538	9M	27B
1401/05/18	3,087	3,027	3,089	3,051	0.33	518	10M	31B
1401/05/15	3,003	3,003	3,090	3,041	1.77	793	19M	58B
1401/05/12	2,990	2,959	3,050	2,988	1.08	558	11M	33B
1401/05/11	2,998	2,930	2,998	2,956	0.03	501	7M	20B
1401/05/10	3,000	2,902	3,010	2,955	0.10	478	7M	20B
1401/05/09	2,933	2,890	2,998	2,952	(1.04)	983	21M	63B
1401/05/08	2,981	2,929	3,028	2,983	(0.33)	772	12M	37B
1401/05/05	3,010	2,983	3,030	2,993	0.17	506	8M	24B
1401/05/04	2,970	2,960	3,019	2,988	(0.03)	681	14M	42B
1401/05/03	3,011	2,921	3,060	2,989	(1.9)	1,153	15M	44B
1401/05/02	3,150	3,020	3,150	3,047	(2.59)	1,332	52M	158B
1401/05/01	3,140	3,102	3,190	3,128	0.84	1,512	36M	114B
1401/04/29	3,099	3,036	3,142	3,102	3.64	2,066	48M	149B
1401/04/28	2,850	2,850	3,026	2,993	3.85	1,335	44M	133B
1401/04/26	2,929	2,820	2,949	2,882	(1.74)	1,181	16M	47B
1401/04/25	2,960	2,891	2,994	2,933	(0.81)	1,266	14M	42B
1401/04/22	2,970	2,927	3,010	2,957	0.89	1,101	15M	43B
1401/04/21	3,000	2,870	3,000	2,931	(2.07)	1,330	24M	71B
1401/04/13	3,570	3,490	3,620	3,593	1.24	3,143	85M	307B
1401/04/11	3,440	3,388	3,568	3,549	4.41	4,109	107M	379B
1401/04/08	3,390	3,385	3,420	3,399	(0.03)	893	15M	53B
1401/04/07	3,438	3,357	3,439	3,400	1.52	995	21M	71B
1401/04/06	3,268	3,268	3,430	3,349	1.24	1,015	14M	47B
1401/04/05	3,339	3,253	3,339	3,308	(0.9)	815	13M	42B
1401/04/04	3,340	3,299	3,375	3,338	(0.65)	851	13M	43B
1401/04/01	3,330	3,328	3,389	3,360	(0.27)	723	12M	39B
1401/03/31	3,349	3,349	3,397	3,369	(0.09)	686	15M	51B
1401/03/30	3,385	3,347	3,420	3,372	(0.03)	743	14M	48B
1401/03/29	3,350	3,350	3,430	3,373	0.81	1,092	15M	51B
1401/03/28	3,370	3,323	3,399	3,346	(1.79)	1,059	20M	67B
1401/03/25	3,412	3,363	3,412	3,407	(0.73)	886	11M	37B
1401/03/24	3,450	3,401	3,455	3,432	(1.24)	1,011	20M	70B
1401/03/23	3,440	3,417	3,522	3,475	1.52	1,128	25M	85B
1401/03/22	3,341	3,323	3,466	3,423	0.82	997	21M	71B
1401/03/21	3,457	3,333	3,457	3,395	(0.38)	730	16M	55B
1401/03/18	3,400	3,373	3,455	3,408	1.10	837	23M	78B
1401/03/17	3,297	3,297	3,399	3,371	0.57	1,201	31M	105B
1401/03/16	3,429	3,329	3,429	3,352	(3.34)	1,487	40M	135B
1401/03/11	3,500	3,375	3,510	3,468	2.06	842	26M	91B
1401/03/08	3,400	3,329	3,492	3,398	(0.61)	1,200	29M	97B
1401/03/07	3,540	3,329	3,540	3,419	(2.43)	1,664	35M	119B
1401/03/04	3,480	3,431	3,580	3,504	2.73	2,377	90M	314B
1401/03/03	3,302	3,302	3,470	3,411	1.82	1,157	29M	99B
1401/03/02	3,450	3,274	3,475	3,350	(1.79)	1,247	22M	72B
1401/03/01	3,401	3,386	3,460	3,411	(0.61)	1,345	28M	96B
1401/02/31	3,490	3,391	3,490	3,432	(2.83)	2,063	26M	90B
1401/02/28	3,565	3,501	3,600	3,532	(1.34)	1,104	20M	69B
1401/02/27	3,560	3,519	3,632	3,580	1.68	2,033	69M	246B
1401/02/26	3,510	3,465	3,564	3,521	0.77	1,779	34M	121B
1401/02/25	3,579	3,435	3,579	3,494	(1.66)	1,788	39M	137B
1401/02/24	3,600	3,510	3,616	3,553	1.72	2,226	42M	148B
1401/02/21	3,410	3,410	3,543	3,493	2.71	1,713	29M	103B
1401/02/20	3,447	3,356	3,472	3,401	(1.45)	1,484	21M	71B
1401/02/19	3,529	3,428	3,529	3,451	(1.57)	1,632	28M	98B
1401/02/18	3,535	3,467	3,600	3,506	(2.39)	2,809	48M	168B
1401/02/17	3,588	3,512	3,650	3,592	3.19	2,705	68M	246B
1401/02/12	3,500	3,441	3,524	3,481	(1.25)	1,729	29M	101B
1401/02/11	3,580	3,450	3,595	3,525	0.89	2,856	67M	236B
1401/02/10	3,495	3,459	3,495	3,494	4.96	994	52M	181B
1401/02/07	3,390	3,301	3,390	3,329	(0.48)	1,036	19M	64B
1401/02/06	3,339	3,280	3,388	3,345	1.03	1,406	25M	84B
1401/02/05	3,270	3,264	3,350	3,311	0.39	927	18M	61B
1401/02/04	3,330	3,260	3,330	3,298	(0.93)	1,228	24M	78B
1401/01/31	3,398	3,300	3,398	3,329	(0.54)	1,219	26M	85B
1401/01/30	3,300	3,281	3,400	3,347	(0.24)	1,447	29M	98B
1401/01/29	3,300	3,280	3,419	3,355	2.66	2,033	41M	138B
1401/01/28	3,321	3,235	3,321	3,268	(1.03)	1,422	24M	80B
1401/01/27	3,330	3,269	3,357	3,302	0.58	1,563	29M	96B
1401/01/24	3,197	3,197	3,349	3,283	2.59	2,417	64M	211B
1401/01/23	3,290	3,120	3,323	3,200	(2.26)	2,609	61M	196B
1401/01/22	3,149	3,111	3,287	3,274	4.57	1,873	98M	321B
1401/01/21	3,112	3,101	3,190	3,131	1.29	1,272	28M	88B
1401/01/20	3,100	3,031	3,169	3,091	(0.93)	1,075	21M	66B
1401/01/17	3,170	3,060	3,197	3,120	(1.95)	2,024	37M	114B
1401/01/16	3,150	3,146	3,214	3,182	(0.84)	1,346	21M	67B
1401/01/15	3,200	3,150	3,276	3,209	0.82	1,508	24M	77B
1401/01/14	3,130	3,115	3,240	3,183	2.02	1,254	20M	65B
1401/01/10	3,075	3,011	3,189	3,120	2.50	1,105	20M	63B
1401/01/09	3,040	3,004	3,118	3,044	1.06	1,101	16M	50B
1401/01/08	2,998	2,983	3,060	3,012	0.90	1,208	19M	56B
1401/01/07	3,027	2,940	3,030	2,985	0.78	1,071	18M	52B
1401/01/06	2,971	2,900	3,018	2,962	1.16	1,352	23M	69B
1400/12/28	2,867	2,867	2,989	2,928	1.00	695	10M	29B
1400/12/25	2,860	2,860	2,940	2,899	0.10	522	6M	17B
1400/12/24	2,889	2,847	2,914	2,896	(0.28)	540	8M	23B
1400/12/23	2,926	2,849	2,926	2,904	(0.85)	804	14M	41B
1400/12/22	2,901	2,875	2,996	2,929	(1.35)	1,055	16M	47B
1400/12/21	3,029	2,910	3,030	2,969	(1.98)	943	19M	55B
1400/12/18	3,030	2,975	3,095	3,029	1.20	1,886	31M	95B
1400/12/17	2,990	2,899	3,046	2,993	0.03	1,677	31M	92B
1400/12/16	2,908	2,873	3,003	2,992	4.62	1,782	71M	213B
1400/12/15	2,866	2,830	2,925	2,860	1.38	1,356	22M	64B
1400/12/14	2,771	2,771	2,860	2,821	(0.04)	902	12M	35B
1400/12/11	2,825	2,777	2,861	2,822	(0.67)	1,013	11M	32B
1400/12/09	2,825	2,799	2,885	2,841	(1.25)	945	21M	60B
1400/12/08	2,826	2,826	2,924	2,877	(0.38)	530	6M	16B
1400/12/07	2,896	2,838	2,944	2,888	(0.38)	902	13M	38B
1400/12/04	2,930	2,850	2,939	2,899	(0.28)	833	15M	42B
1400/12/03	2,950	2,840	2,997	2,907	1.18	1,351	15M	45B
1400/12/02	2,688	2,688	2,888	2,873	4.43	2,143	44M	126B
1400/12/01	2,782	2,691	2,800	2,751	(1.08)	826	12M	32B
1400/11/30	2,810	2,735	2,820	2,781	(1.03)	866	16M	44B
1400/11/27	2,844	2,782	2,844	2,810	(0.25)	561	7M	20B
1400/11/25	2,847	2,780	2,847	2,817	(0.18)	534	7M	20B
1400/11/24	2,859	2,790	2,859	2,822	(0.39)	530	13M	36B
1400/11/23	2,875	2,806	2,875	2,833	(0.04)	558	6M	17B
1400/11/20	2,860	2,793	2,860	2,834	(0.07)	646	11M	31B
1400/11/19	2,800	2,800	2,886	2,836	0.04	491	7M	21B
1400/11/18	2,849	2,750	2,887	2,835	0.0	702	10M	29B
1400/11/17	2,949	2,802	2,949	2,835	(3.87)	1,018	22M	63B
1400/11/16	2,980	2,900	3,049	2,949	1.17	886	16M	47B
1400/11/13	2,922	2,855	2,943	2,915	(0.24)	1,184	10M	30B
1400/11/12	2,934	2,881	2,970	2,922	(0.41)	693	9M	26B
1400/11/11	2,920	2,838	2,973	2,934	(0.1)	937	15M	43B
1400/11/10	3,048	2,896	3,050	2,937	0.72	1,112	22M	63B
1400/11/09	2,859	2,820	2,922	2,916	4.78	758	22M	64B
1400/11/06	2,801	2,772	2,860	2,783	1.76	903	14M	39B
1400/11/05	2,810	2,718	2,850	2,735	(4.4)	1,263	32M	88B
1400/11/04	2,850	2,802	2,996	2,861	(2.98)	1,067	16M	46B
1400/11/03	3,069	2,945	3,069	2,949	(4.87)	1,418	42M	125B
1400/11/02	3,230	3,069	3,240	3,100	(4.02)	2,806	54M	169B
1400/10/29	3,125	3,125	3,300	3,230	1.80	839	15M	50B
1400/10/28	3,260	3,124	3,260	3,173	(2.73)	981	21M	66B
1400/10/27	3,264	3,182	3,350	3,262	0.43	749	17M	57B
1400/10/26	3,295	3,185	3,295	3,248	(0.67)	610	10M	34B
1400/10/25	3,262	3,202	3,344	3,270	(0.7)	669	12M	40B
1400/10/22	3,275	3,275	3,345	3,293	0.15	534	9M	29B
1400/10/21	3,241	3,210	3,350	3,288	(0.24)	539	8M	25B
1400/10/20	3,216	3,216	3,310	3,296	(0.33)	669	12M	40B
1400/10/19	3,340	3,214	3,340	3,307	(1.22)	754	10M	32B
1400/10/18	3,398	3,285	3,399	3,348	(1.03)	829	13M	43B
1400/10/15	3,390	3,317	3,400	3,383	(0.09)	630	10M	34B
1400/10/14	3,367	3,287	3,417	3,386	(1.23)	657	11M	38B
1400/10/13	3,450	3,360	3,460	3,428	(0.7)	739	9M	31B
1400/10/12	3,469	3,372	3,470	3,452	(0.49)	709	10M	36B
1400/10/11	3,445	3,395	3,445	3,469	(1.0)	700	9M	30B
1400/10/08	3,510	3,420	3,559	3,504	(0.54)	836	8M	26B
1400/10/07	3,597	3,470	3,597	3,523	(0.34)	944	17M	60B
1400/10/06	3,540	3,452	3,639	3,535	1.84	1,180	27M	97B
1400/10/05	3,400	3,370	3,521	3,471	0.64	1,167	23M	80B
1400/10/04	3,570	3,362	3,570	3,449	1.05	1,810	34M	117B
1400/10/01	3,368	3,368	3,441	3,413	4.12	811	21M	71B
1400/09/30	3,298	3,250	3,360	3,278	1.39	725	12M	39B
1400/09/29	3,210	3,200	3,300	3,233	0.94	683	13M	43B
1400/09/28	3,200	3,150	3,260	3,203	(2.47)	1,009	17M	55B
1400/09/27	3,330	3,224	3,345	3,284	(0.39)	967	15M	48B
1400/09/24	3,300	3,250	3,369	3,297	0.03	617	7M	24B
1400/09/23	3,270	3,223	3,350	3,296	(0.06)	833	17M	55B
1400/09/22	3,300	3,240	3,350	3,298	(2.05)	999	18M	59B
1400/09/21	3,360	3,290	3,379	3,367	(1.84)	846	12M	39B
1400/09/20	3,460	3,377	3,460	3,430	(1.61)	929	14M	48B
1400/09/17	3,450	3,437	3,540	3,486	0.40	1,022	16M	55B
1400/09/16	3,484	3,424	3,520	3,472	1.28	1,051	17M	60B
1400/09/15	3,420	3,420	3,489	3,428	1.33	854	14M	49B
1400/09/14	3,440	3,371	3,495	3,383	1.35	744	13M	43B
1400/09/13	3,359	3,305	3,420	3,338	0.36	1,042	16M	54B
1400/09/10	3,360	3,280	3,360	3,326	(1.54)	917	17M	56B
1400/09/09	3,468	3,285	3,468	3,378	(0.73)	745	13M	44B
1400/09/08	3,469	3,380	3,479	3,403	(0.09)	690	10M	34B
1400/09/07	3,398	3,311	3,455	3,406	(1.42)	1,110	24M	82B
1400/09/06	3,500	3,390	3,500	3,455	(2.79)	1,061	17M	58B
1400/09/03	3,600	3,510	3,600	3,554	(0.98)	887	13M	48B
1400/09/02	3,620	3,530	3,620	3,589	(0.47)	1,031	13M	46B
1400/09/01	3,600	3,550	3,690	3,606	1.41	1,215	32M	117B
1400/08/30	3,490	3,481	3,630	3,556	(0.48)	1,265	22M	78B
1400/08/29	3,615	3,510	3,699	3,573	(2.4)	1,317	21M	75B
1400/08/26	3,605	3,605	3,720	3,661	0.36	1,196	21M	76B
1400/08/25	3,610	3,531	3,685	3,648	0.16	1,542	30M	111B
1400/08/24	3,715	3,612	3,740	3,642	(3.11)	1,408	22M	80B
1400/08/23	3,700	3,650	3,840	3,759	0.94	1,992	36M	134B
1400/08/22	3,740	3,660	3,846	3,724	(3.25)	2,304	38M	142B
1400/08/19	3,830	3,780	3,950	3,849	1.96	3,856	74M	284B
1400/08/18	3,611	3,611	3,784	3,775	4.74	1,966	48M	183B
1400/08/17	3,431	3,427	3,645	3,604	3.80	2,917	62M	222B
1400/08/16	3,520	3,412	3,588	3,472	0.58	2,586	57M	197B
1400/08/15	3,440	3,400	3,472	3,452	4.38	791	20M	69B
1400/08/12	3,190	3,190	3,371	3,307	2.99	1,626	33M	109B
1400/08/11	3,219	3,161	3,272	3,211	0.97	1,384	26M	83B
1400/08/10	3,139	3,130	3,280	3,180	1.60	1,608	22M	70B
1400/08/09	3,225	3,108	3,240	3,130	(4.31)	1,832	39M	124B
1400/08/08	3,318	3,205	3,359	3,271	(1.86)	1,387	19M	61B
1400/08/05	3,350	3,290	3,390	3,333	0.51	1,300	23M	77B
1400/08/04	3,290	3,250	3,360	3,316	0.85	1,356	20M	68B
1400/08/03	3,326	3,247	3,337	3,288	(1.14)	1,811	26M	84B
1400/08/01	3,480	3,280	3,480	3,326	(0.92)	2,005	46M	154B
1400/07/28	3,399	3,310	3,399	3,357	(1.18)	1,304	25M	84B
1400/07/27	3,389	3,340	3,470	3,397	1.62	1,418	26M	87B
1400/07/26	3,320	3,270	3,419	3,343	(1.62)	1,654	30M	100B
1400/07/25	3,450	3,312	3,476	3,398	0.68	1,821	35M	118B
1400/07/24	3,285	3,281	3,393	3,375	4.42	744	21M	71B
1400/07/21	3,317	3,185	3,317	3,232	(2.59)	1,562	20M	64B
1400/07/20	3,433	3,290	3,460	3,318	(4.13)	1,987	32M	106B
1400/07/19	3,551	3,400	3,570	3,461	(1.45)	2,410	35M	122B
1400/07/18	3,511	3,470	3,570	3,512	(0.28)	1,955	33M	117B
1400/07/17	3,690	3,480	3,699	3,522	(3.48)	2,276	37M	132B
1400/07/14	3,700	3,600	3,770	3,649	(0.87)	3,185	54M	197B
1400/07/12	3,700	3,601	3,750	3,681	(0.57)	3,748	54M	199B
1400/07/11	3,700	3,600	3,707	3,702	4.84	6,797	218M	807B
1400/07/10	3,440	3,440	3,559	3,531	4.16	1,601	50M	175B
1400/07/07	3,328	3,290	3,440	3,390	0.89	2,026	35M	118B
1400/07/06	3,420	3,253	3,450	3,360	(0.62)	2,176	27M	90B
1400/07/04	3,467	3,350	3,467	3,381	(1.77)	2,103	33M	111B
1400/07/03	3,470	3,390	3,500	3,442	2.44	2,543	39M	133B
1400/06/31	3,410	3,270	3,450	3,360	(1.09)	2,831	38M	127B
1400/06/30	3,550	3,377	3,550	3,397	(4.42)	3,297	65M	220B
1400/06/29	3,568	3,450	3,603	3,554	3.31	3,161	52M	186B
1400/06/28	3,365	3,333	3,589	3,440	(0.43)	3,111	58M	200B
1400/06/27	3,650	3,442	3,650	3,455	(4.64)	3,667	60M	208B
1400/06/24	3,680	3,550	3,740	3,623	(1.66)	4,244	56M	204B
1400/06/23	3,700	3,625	3,747	3,684	2.88	5,237	83M	307B
1400/06/22	3,500	3,364	3,622	3,581	3.80	4,961	123M	440B
1400/06/21	3,480	3,432	3,580	3,450	(4.49)	6,306	145M	502B
1400/06/20	3,690	3,507	3,749	3,612	(2.14)	7,013	114M	412B
1400/06/17	3,809	3,610	3,809	3,691	(2.61)	11,203	183M	677B
1400/06/16	3,792	3,710	3,792	3,790	4.93	22,340	885M	3T
1400/06/15	3,612	3,612	3,612	3,612	5.00	682	41M	149B
1400/06/14	3,440	3,440	3,440	3,440	4.97	396	27M	93B
1400/06/13	3,360	3,360	3,360	3,277	2.41	273	11M	36B
1400/06/10	3,299	3,299	3,299	3,200	1.85	230	8M	27B
1400/06/09	3,142	3,142	3,142	3,142	4.98	335	23M	73B
1400/06/08	2,993	2,993	2,993	2,993	4.98	287	23M	68B
1400/06/07	2,922	2,922	2,922	2,851	2.44	218	11M	32B
1400/06/06	2,908	2,908	2,908	2,783	0.47	144	2M	6B
1400/04/19	17,600	17,280	17,600	17,400	(0.4)	2,468	10M	168B
1400/04/16	17,600	17,100	17,750	17,470	(0.74)	1,176	4M	74B
1400/04/15	17,970	17,300	17,970	17,600	0.51	1,459	5M	87B
1400/04/14	17,500	17,250	17,690	17,510	1.21	979	5M	86B
1400/04/13	17,300	16,910	17,420	17,300	0.0	1,160	4M	67B
1400/04/12	17,660	17,000	17,940	17,300	(0.52)	1,550	8M	137B
1400/04/09	17,700	17,000	17,730	17,390	(0.57)	2,035	7M	119B
1400/04/08	17,120	17,120	17,520	17,490	4.79	1,052	8M	138B
1400/04/07	16,290	15,620	16,910	16,690	3.60	1,943	11M	178B
1400/04/06	16,190	15,670	16,290	16,110	(0.19)	816	4M	65B
1400/04/05	16,400	15,800	16,400	16,140	0.37	1,054	4M	65B
1400/04/02	15,910	15,610	16,500	16,080	(1.23)	1,319	5M	82B
1400/04/01	16,550	16,000	16,800	16,280	(0.18)	1,107	3M	50B
1400/03/31	15,600	15,540	16,580	16,310	3.23	1,092	6M	102B
1400/03/30	16,000	15,460	16,220	15,800	0.19	966	5M	85B
1400/03/29	15,380	15,170	15,910	15,770	4.02	988	6M	93B
1400/03/26	14,700	14,700	15,370	15,160	0.93	720	3M	43B
1400/03/25	15,010	14,900	15,190	15,020	1.97	982	5M	74B
1400/03/24	14,500	14,330	14,940	14,730	3.51	859	5M	77B
1400/03/23	14,100	14,000	14,490	14,230	0.57	504	2M	32B
1400/03/22	14,100	13,940	14,250	14,150	(0.77)	530	2M	27B
1400/03/19	14,000	13,950	14,370	14,260	(0.56)	505	1M	20B
1400/03/18	14,580	14,010	14,580	14,340	(0.14)	432	1M	17B
1400/03/17	14,640	14,300	14,640	14,360	0.42	643	2M	27B
1400/03/12	14,270	14,010	14,540	14,300	0.21	674	3M	45B
1400/03/11	13,710	13,710	14,330	14,270	(0.42)	366	1M	17B
1400/03/10	14,420	14,070	14,840	14,330	(3.24)	905	4M	53B
1400/03/09	15,100	14,420	15,300	14,810	1.16	1,005	4M	58B
1400/03/08	14,430	14,180	14,870	14,640	3.32	704	3M	41B
1400/03/05	14,250	13,780	14,440	14,170	0.14	599	1M	18B
1400/03/04	14,000	14,000	14,590	14,150	0.57	579	2M	22B
1400/03/03	13,540	13,540	14,300	14,070	(0.78)	594	2M	26B
1400/03/02	14,110	14,110	14,390	14,180	(4.51)	500	4M	50B
1400/03/01	14,700	14,450	14,700	14,850	(2.37)	351	2M	26B
1400/02/29	15,020	14,710	15,440	15,210	(0.72)	458	2M	33B
1400/02/28	15,000	15,000	15,700	15,320	(0.2)	507	1M	22B
1400/02/27	15,200	15,100	15,600	15,350	(1.16)	639	3M	47B
1400/02/26	15,600	15,150	15,670	15,530	(0.96)	659	2M	32B
1400/02/25	14,850	14,850	16,200	15,680	0.97	1,314	5M	83B
1400/02/22	15,640	15,110	15,640	15,530	5.22	1,971	9M	142B
1400/02/21	14,270	13,910	14,850	14,760	5.35	672	4M	62B
1400/02/20	13,920	13,820	14,390	14,010	0.29	560	2M	23B
1400/02/19	13,600	13,550	14,470	13,970	0.14	643	3M	40B
1400/02/18	14,010	13,910	14,600	13,950	(2.72)	858	9M	125B
1400/02/15	14,230	14,010	14,620	14,340	(0.49)	529	2M	25B
1400/02/13	14,400	14,280	14,710	14,410	(2.04)	527	3M	50B
1400/02/12	14,620	14,510	14,950	14,710	(0.94)	475	2M	32B
1400/02/11	15,030	14,700	15,030	14,850	(0.27)	556	3M	45B
1400/02/08	14,760	14,760	15,150	14,890	0.95	621	2M	30B
1400/02/07	14,890	14,630	15,080	14,750	0.48	576	2M	26B
1400/02/06	14,450	14,450	14,850	14,680	(0.81)	580	3M	44B
1400/02/05	14,690	14,570	15,200	14,800	(0.27)	520	2M	27B
1400/02/04	14,770	14,630	14,970	14,840	(0.47)	508	2M	27B
1400/02/01	14,640	14,610	15,200	14,910	(0.33)	614	3M	43B
1400/01/31	14,770	14,600	15,190	14,960	0.81	953	4M	57B
1400/01/30	14,190	14,190	15,190	14,840	2.56	1,588	6M	93B
1400/01/29	14,470	14,470	14,470	14,470	(1.96)	410	5M	69B
1400/01/28	14,700	14,670	15,100	14,760	(1.34)	846	5M	74B
1400/01/25	14,990	14,800	15,120	14,960	(0.2)	666	2M	30B
1400/01/24	14,990	14,810	15,300	14,990	2.25	924	3M	46B
1400/01/23	14,420	14,400	14,940	14,660	0.41	1,028	5M	66B
1400/01/22	14,580	14,580	14,750	14,600	(1.82)	922	5M	73B
1400/01/21	14,990	14,770	14,990	14,870	(1.33)	416	3M	39B
1400/01/18	15,300	14,910	15,360	15,070	0.20	964	4M	61B
1400/01/17	15,380	14,800	15,500	15,040	(0.13)	963	4M	68B
1400/01/16	14,660	14,660	15,500	15,060	0.74	1,084	3M	47B
1400/01/15	15,000	14,930	15,100	14,950	(1.84)	634	4M	53B
1400/01/14	15,590	15,120	15,600	15,230	(1.23)	855	4M	68B
1400/01/11	15,420	15,340	15,660	15,420	(1.47)	766	3M	54B
1400/01/10	15,880	15,430	15,880	15,650	(0.51)	861	2M	31B
1400/01/08	15,800	15,550	15,900	15,730	(0.57)	738	2M	33B
1400/01/07	15,970	15,670	15,970	15,820	0.44	1,144	5M	73B
1399/12/27	16,100	15,660	16,100	15,750	(1.38)	1,711	9M	139B
1399/12/26	15,540	15,540	16,190	15,970	2.77	1,639	10M	153B
1399/12/25	15,670	15,490	15,820	15,540	(1.65)	1,529	6M	87B
1399/12/24	16,100	15,620	16,100	15,800	(0.82)	1,774	9M	141B
1399/12/23	16,010	15,690	16,180	15,930	(0.5)	1,281	6M	100B
1399/12/20	16,010	15,820	16,170	16,010	(0.5)	760	2M	30B
1399/12/19	16,150	15,900	16,350	16,090	0.50	1,631	12M	192B
1399/12/18	15,690	15,640	16,370	16,010	0.38	2,084	8M	126B
1399/12/17	16,050	15,620	16,290	15,950	0.13	3,581	16M	252B
1399/12/16	15,930	15,930	15,930	15,930	5.99	747	8M	134B
1399/12/13	14,700	14,220	15,370	15,030	3.66	1,418	9M	137B
1399/12/12	14,470	14,190	15,090	14,500	0.21	975	3M	46B
1399/12/11	14,410	14,410	15,000	14,470	(1.56)	1,125	7M	98B
1399/12/10	14,700	14,700	14,710	14,700	(2.0)	526	7M	103B
1399/12/09	14,710	14,710	14,710	15,000	(0.07)	55	67K	982M
1399/11/28	23,350	22,900	24,500	23,760	1.76	1,638	4M	84B
1399/11/27	23,500	23,330	23,600	23,350	(1.89)	985	5M	106B
1399/11/26	24,600	23,600	24,600	23,800	(1.16)	1,056	4M	88B
1399/11/25	23,870	23,500	24,340	24,080	4.83	1,588	5M	125B
1399/11/21	23,270	22,110	23,680	22,970	(0.3)	1,590	5M	116B
1399/11/20	24,070	22,250	24,070	23,040	0.26	1,348	4M	100B
1399/11/19	21,940	21,940	23,030	22,980	4.74	576	4M	81B
1399/11/18	21,920	21,920	22,430	21,940	(4.9)	487	4M	80B
1399/11/15	23,500	22,830	24,890	23,070	(4.0)	1,124	6M	127B
1399/11/14	23,510	23,510	24,900	24,030	0.38	1,227	3M	78B
1399/11/13	24,510	23,840	24,990	23,940	(4.58)	1,263	6M	145B
1399/11/12	26,440	24,400	26,440	25,090	(0.71)	1,244	4M	98B
1399/11/11	24,780	24,780	25,660	25,270	2.64	1,207	3M	66B
1399/11/08	24,580	23,400	25,500	24,620	0.16	1,334	4M	98B
1399/11/07	26,270	24,290	26,270	24,580	(3.83)	1,302	5M	135B
1399/11/06	25,000	24,500	26,400	25,560	(0.12)	1,428	4M	100B
1399/11/05	27,350	24,750	27,350	25,590	(1.77)	2,549	10M	248B
1399/11/04	25,800	25,200	26,080	26,050	4.87	662	4M	98B
1399/11/01	24,000	23,900	25,200	24,840	3.50	2,014	6M	154B
1399/10/30	23,840	23,840	25,000	24,000	(4.34)	3,415	19M	449B
1399/10/29	24,520	24,520	24,520	25,090	(2.79)	68	1M	33B
1399/10/27	25,600	25,600	25,600	25,810	(4.19)	86	2M	52B
1399/10/22	27,010	26,410	27,700	26,940	(1.57)	1,873	7M	176B
1399/10/21	27,700	26,500	27,890	27,370	2.66	1,594	4M	117B
1399/10/20	27,310	26,000	27,990	26,660	(2.38)	2,328	9M	231B
1399/10/17	27,640	26,650	27,640	27,310	2.90	3,898	13M	352B
1399/10/16	27,000	25,020	27,510	26,540	1.30	3,147	13M	355B
1399/10/15	26,360	25,500	26,370	26,200	4.30	1,910	7M	177B
1399/10/14	23,500	23,500	25,290	25,120	4.28	2,758	10M	242B
1399/10/13	24,700	24,040	25,050	24,090	(4.78)	2,095	10M	233B
1399/10/10	26,490	25,050	26,800	25,300	(4.02)	1,974	7M	189B
1399/10/09	26,710	26,180	27,940	26,360	(4.32)	2,258	8M	217B
1399/10/08	27,600	26,810	28,890	27,550	(0.47)	2,509	7M	180B
1399/10/07	26,810	26,810	28,640	27,680	(0.11)	2,136	4M	116B
1399/10/06	28,300	27,580	28,890	27,710	(4.55)	2,899	12M	334B
1399/10/03	29,500	28,690	29,990	29,030	(2.06)	2,981	8M	218B
1399/10/02	29,000	28,450	30,400	29,640	0.41	4,712	12M	354B
1399/10/01	30,000	28,310	30,170	29,520	1.86	4,460	10M	289B
1399/09/30	29,090	27,800	29,090	28,980	4.58	3,782	18M	519B
1399/09/29	27,170	26,650	27,860	27,710	4.41	1,698	6M	174B
1399/09/26	26,410	26,410	27,680	26,540	(4.53)	2,973	14M	382B
1399/09/25	27,320	27,320	27,330	27,800	(3.3)	224	2M	44B
1399/09/24	30,050	27,330	30,050	28,750	(0.03)	4,056	16M	459B
1399/09/23	27,640	26,800	29,090	28,760	3.79	3,207	26M	747B
1399/09/22	28,410	27,210	28,700	27,710	0.47	2,834	8M	232B
1399/09/19	27,300	26,910	28,500	27,580	(1.01)	2,767	7M	193B
1399/09/18	28,800	27,260	28,800	27,860	(1.49)	2,833	7M	203B
1399/09/17	27,860	26,520	28,860	28,280	2.87	4,167	13M	367B
1399/09/16	27,500	27,010	27,530	27,490	4.84	1,549	7M	204B
1399/09/15	25,800	24,810	26,680	26,220	3.19	2,338	9M	245B
1399/09/12	24,500	24,500	26,190	25,410	(1.17)	2,887	11M	270B
1399/09/11	24,900	24,350	25,870	25,710	4.34	4,164	18M	455B
1399/09/10	24,640	24,300	24,640	24,640	4.99	1,354	8M	197B
1399/09/09	23,090	22,810	23,740	23,470	3.80	1,723	7M	159B
1399/09/08	22,500	21,600	23,020	22,610	0.85	2,430	7M	163B
1399/09/05	21,650	21,650	23,000	22,420	1.31	1,950	7M	146B
1399/09/04	23,000	21,650	23,400	22,130	(2.85)	2,673	12M	269B
1399/09/03	22,990	22,380	23,200	22,780	1.83	1,715	5M	124B
1399/09/02	21,810	21,790	23,460	22,370	(2.44)	2,402	9M	207B
1399/09/01	23,620	21,700	23,620	22,930	1.91	4,588	18M	409B
1399/08/28	22,500	22,380	22,500	22,500	4.99	912	7M	156B
1399/08/27	21,430	21,000	21,430	21,430	5.00	822	8M	168B
1399/08/26	20,190	19,100	20,680	20,410	3.60	1,671	8M	163B
1399/08/25	19,000	18,990	19,950	19,700	8.90	1,527	9M	180B
1399/08/18	17,920	17,920	17,920	18,090	(4.08)	199	2M	37B
1399/08/17	18,710	18,710	18,710	18,860	(4.22)	629	2M	40B
1399/08/14	19,050	19,000	19,870	19,690	4.01	1,321	9M	176B
1399/08/12	19,300	18,500	19,650	18,930	(2.52)	1,781	7M	123B
1399/08/11	19,490	18,800	19,490	19,420	4.58	3,517	15M	298B
1399/08/10	18,200	17,870	18,580	18,570	4.92	900	7M	134B
1399/08/07	17,200	16,710	18,390	17,700	0.97	1,469	4M	74B
1399/08/06	18,430	17,420	18,530	17,530	(4.36)	803	4M	78B
1399/08/05	18,290	18,290	19,000	18,330	(4.78)	1,670	10M	176B
1399/08/03	19,520	19,220	19,990	19,250	(4.84)	1,555	7M	137B
1399/07/30	20,590	19,500	20,680	20,230	2.69	1,703	6M	117B
1399/07/29	19,660	19,660	20,500	19,700	(4.78)	999	6M	125B
1399/07/28	20,680	20,680	20,910	20,690	(4.92)	1,098	6M	120B
1399/07/27	22,350	21,730	22,350	21,760	(4.85)	1,105	6M	132B
1399/07/23	23,720	22,540	23,730	22,870	(3.05)	1,697	6M	143B
1399/07/22	23,880	22,900	24,100	23,590	(0.97)	1,902	7M	172B
1399/07/21	24,400	23,200	24,850	23,820	(2.46)	2,089	7M	161B
1399/07/20	23,860	23,700	24,630	24,420	4.09	3,214	10M	244B
1399/07/19	23,000	22,600	23,950	23,460	0.17	2,642	9M	214B
1399/07/16	24,080	23,000	24,280	23,420	0.43	2,823	8M	188B
1399/07/15	23,390	22,830	24,050	23,320	1.52	2,295	8M	185B
1399/07/14	22,400	22,000	23,420	22,970	1.01	2,325	10M	225B
1399/07/13	22,900	21,000	23,160	22,740	3.08	3,864	25M	567B
1399/07/12	21,970	21,500	22,110	22,060	4.75	650	4M	88B
1399/07/09	20,520	20,100	21,420	21,060	3.24	2,006	8M	166B
1399/07/08	20,080	20,080	21,500	20,400	(3.45)	2,865	12M	245B
1399/07/07	21,130	21,130	21,130	21,130	(4.99)	294	2M	52B
1399/07/06	23,050	20,900	23,050	22,240	1.28	4,254	22M	499B
1399/07/05	21,960	21,960	21,960	21,960	4.97	657	5M	112B
1399/07/02	20,930	20,390	20,930	20,920	4.91	1,526	9M	179B
1399/07/01	20,250	19,740	20,770	19,940	(4.0)	2,722	12M	243B
1399/06/31	20,770	20,770	20,980	20,770	(4.99)	977	4M	90B
1399/06/30	22,010	21,660	23,490	21,860	(4.08)	1,849	5M	106B
1399/06/29	22,090	22,000	23,700	22,790	(1.34)	3,550	8M	187B
1399/06/26	23,140	22,290	23,140	23,100	4.81	4,054	17M	389B
1399/06/25	21,850	21,510	22,090	22,040	4.75	1,071	7M	153B
1399/06/24	19,900	19,850	21,300	21,040	3.70	2,627	11M	221B
1399/06/23	21,000	20,170	21,260	20,290	(4.43)	2,792	11M	218B
1399/06/22	21,540	20,140	21,540	21,230	3.46	3,734	12M	264B
1399/06/19	20,400	20,400	21,430	20,520	(4.42)	4,096	18M	376B
1399/06/18	21,470	21,470	21,470	21,470	(4.96)	207	2M	53B
1399/06/17	22,010	22,010	22,010	22,590	(2.46)	259	1M	26B
1399/06/16	24,820	22,890	24,820	23,160	(3.86)	3,566	14M	319B
1399/06/15	24,750	24,010	25,270	24,090	(4.67)	6,562	38M	923B
1399/06/12	25,270	25,270	25,270	25,270	(5.0)	265	3M	65B
1399/06/11	26,600	26,600	26,600	26,600	(4.97)	322	2M	65B
1399/06/10	29,700	27,000	29,700	27,990	(1.51)	2,108	6M	168B
1399/06/05	28,460	27,800	28,460	28,420	4.83	3,738	13M	361B
1399/06/04	26,160	26,160	28,480	27,110	(1.53)	8,263	26M	693B
1399/06/03	27,530	27,530	27,530	27,530	(4.97)	307	3M	80B
1399/06/02	28,320	28,320	28,320	28,970	(2.82)	312	1M	38B
1399/06/01	29,730	29,400	31,000	29,810	(3.65)	1,370	4M	123B
1399/05/29	29,720	29,720	29,720	30,940	(1.09)	404	526K	16B
1399/05/28	31,400	31,240	31,900	31,280	(4.87)	980	3M	107B
1399/05/27	31,880	31,880	34,810	32,880	(2.03)	7,862	19M	641B
1399/05/26	33,560	33,560	33,560	33,560	(4.98)	546	3M	86B
1399/05/25	35,320	35,320	35,320	35,320	(4.98)	685	2M	86B
1399/05/22	37,300	36,530	38,430	37,170	(3.33)	3,591	13M	476B
1399/05/21	37,020	37,020	37,020	38,450	(1.31)	504	632K	23B
1399/05/20	39,100	38,880	39,300	38,960	(4.79)	3,629	7M	278B
1399/05/19	41,100	39,000	41,100	40,920	4.52	14,133	40M	2T
1399/05/15	39,920	36,540	39,920	39,150	2.97	16,986	69M	3T
1399/05/14	38,020	38,020	38,020	38,020	5.00	1,659	5M	196B
1399/05/13	36,290	36,290	36,290	36,210	4.74	1,305	2M	83B
1399/05/12	32,930	32,930	34,570	34,570	4.98	1,962	20M	707B
1399/05/11	32,930	32,930	32,930	32,930	4.97	2,169	11M	346B
1399/05/08	30,300	30,200	31,810	31,370	3.06	1,591	7M	227B
1399/05/04	31,190	31,170	31,190	31,190	4.98	3,198	7M	232B
1399/05/01	29,330	29,320	30,860	29,710	(3.73)	7,544	19M	568B
1399/04/31	31,500	30,780	31,500	30,860	(4.72)	7,596	14M	424B
1399/04/30	32,830	31,100	32,830	32,390	3.58	12,094	19M	630B
1399/04/29	30,010	30,010	31,540	31,270	4.09	3,997	11M	336B
1399/04/28	29,440	29,430	31,600	30,040	(3.0)	11,415	24M	721B
1399/04/25	32,090	30,490	32,090	30,970	0.10	1,337	3M	88B
1399/04/23	31,000	30,860	32,000	30,940	(4.74)	10,300	23M	700B
1399/04/22	32,000	31,600	32,730	32,480	4.17	9,317	21M	678B
1399/04/21	30,930	30,930	32,320	31,180	(4.21)	7,890	19M	605B
1399/04/18	32,700	32,400	33,740	32,550	(4.55)	7,005	13M	410B
1399/04/17	34,980	33,000	34,980	34,100	0.21	11,815	17M	595B
1399/04/16	34,030	33,900	34,030	34,030	5.00	3,720	9M	310B
1399/04/15	31,000	30,670	33,710	32,410	0.43	8,939	15M	496B
1399/04/14	34,360	31,260	34,360	32,270	(1.91)	10,322	18M	582B
1399/04/11	32,910	32,520	32,910	32,900	4.94	4,407	10M	334B
1399/04/10	30,030	30,030	31,540	31,350	4.36	2,973	6M	201B
1399/04/09	29,930	29,770	30,990	30,040	(4.12)	7,897	19M	557B
1399/04/08	32,440	29,360	32,440	31,330	1.39	8,868	26M	812B
1399/04/07	30,880	30,860	30,900	30,900	4.99	3,154	10M	296B
1399/04/04	27,120	27,120	29,860	29,430	3.48	5,297	19M	561B
1399/04/03	28,470	26,000	28,470	28,440	4.87	3,655	11M	319B
1399/04/02	27,000	26,150	27,200	27,120	4.67	4,827	14M	378B
1399/04/01	25,990	25,110	26,220	25,910	3.72	5,677	14M	354B
1399/03/31	24,700	23,950	25,110	24,980	4.43	4,216	11M	285B
1399/03/27	23,500	22,700	24,500	23,920	1.53	6,113	16M	378B
1399/03/26	24,000	22,990	25,000	23,560	(2.04)	6,158	14M	339B
1399/03/25	25,500	23,660	25,500	24,050	(3.41)	5,805	21M	493B
1399/03/24	24,920	24,200	24,920	24,900	4.89	4,148	19M	486B
1399/03/21	23,000	22,801	24,480	23,740	0.88	7,262	20M	484B
1399/03/20	23,500	23,048	24,500	23,532	(3.0)	4,611	14M	323B
1399/03/19	26,387	23,875	26,387	24,261	(3.46)	6,072	17M	411B
1399/03/18	25,285	24,500	25,287	25,131	4.35	5,501	13M	320B
1399/03/17	24,480	23,502	24,532	24,083	3.08	5,962	15M	371B
1399/03/13	23,141	22,772	23,408	23,364	4.80	5,293	15M	361B
1399/03/12	21,545	21,545	22,622	22,294	3.48	4,860	15M	325B
1399/03/11	22,000	21,252	22,280	21,545	(3.69)	4,657	17M	361B
1399/03/10	22,640	21,800	22,771	22,370	3.15	6,719	16M	367B
1399/03/07	21,499	20,500	21,967	21,687	3.66	3,321	12M	261B
1399/03/06	21,000	19,495	21,540	20,921	(0.38)	8,730	45M	949B
1399/03/03	20,521	20,521	20,521	20,521	5.00	1,371	9M	192B
1399/02/31	19,000	18,533	20,483	19,544	0.18	8,352	35M	681B
1399/02/30	20,700	19,112	20,700	19,508	(3.03)	5,544	17M	333B
1399/02/29	20,100	19,264	21,280	20,117	(0.76)	7,027	23M	457B
1399/02/28	20,271	20,271	20,271	20,271	(5.0)	572	2M	50B
1399/02/27	20,801	20,801	20,801	21,337	(2.55)	463	1M	25B
1399/02/24	21,805	21,805	22,450	21,895	(4.61)	6,265	24M	534B
1399/02/23	22,793	22,793	22,793	22,952	(4.33)	807	2M	47B
1399/02/22	24,970	23,942	24,970	23,992	(4.8)	3,207	11M	269B
1399/02/21	25,877	23,450	25,877	25,202	2.26	11,053	32M	813B
1399/02/20	24,698	23,626	24,709	24,645	4.73	2,250	7M	161B
1399/02/17	22,501	22,501	23,626	23,533	1.69	3,467	15M	359B
1399/02/14	23,194	23,194	23,194	23,142	4.76	485	2M	53B
1399/02/13	22,090	22,090	22,090	22,090	5.00	2,679	10M	216B
1399/02/10	21,045	20,414	21,045	21,039	4.97	4,088	32M	681B
1399/02/09	20,043	20,043	20,043	20,043	5.00	1,407	8M	155B
1399/02/08	18,980	18,300	19,166	19,089	4.57	1,610	12M	227B
1399/02/07	18,279	17,800	18,279	18,254	4.85	2,995	25M	458B
1399/02/06	17,409	17,409	17,409	17,409	5.00	1,039	6M	112B
1399/02/03	15,609	15,609	16,901	16,580	3.00	4,720	23M	382B
1399/02/02	16,001	15,700	16,700	16,097	0.73	5,673	18M	292B
1399/02/01	14,921	14,921	16,138	15,980	3.97	4,257	28M	443B
1399/01/31	15,652	14,750	15,710	15,370	2.51	4,822	21M	328B
1399/01/30	14,800	14,500	15,125	14,993	4.08	3,319	17M	249B
1399/01/27	13,801	13,801	14,888	14,405	1.47	4,448	14M	205B
1399/01/26	14,400	14,078	14,420	14,196	(4.2)	4,915	12M	175B
1399/01/25	15,121	14,500	15,333	14,818	(0.32)	2,977	11M	169B
1399/01/24	14,370	14,370	15,305	14,865	(1.06)	6,206	22M	332B
1399/01/23	15,550	14,500	15,550	15,024	0.75	4,913	14M	215B
1399/01/20	14,939	14,560	14,957	14,912	4.68	2,414	8M	117B
1399/01/19	14,060	13,710	14,416	14,245	3.75	2,441	12M	165B
1399/01/18	14,100	13,100	14,100	13,730	0.86	3,964	11M	151B
1399/01/17	13,705	13,360	13,705	13,613	4.29	2,770	13M	172B
1399/01/16	13,113	13,113	13,113	13,053	4.52	1,026	4M	47B
1399/01/11	12,800	12,312	12,800	12,489	(3.51)	3,276	8M	104B
1399/01/10	13,035	12,501	13,043	12,943	4.19	3,624	13M	163B
1399/01/09	12,339	12,000	12,575	12,422	3.72	3,378	9M	113B
1399/01/06	11,690	11,400	12,260	11,977	2.57	4,320	15M	186B
1399/01/05	11,805	11,515	12,499	11,677	(3.66)	4,475	10M	113B
1398/12/28	12,180	11,486	12,270	12,121	0.71	2,991	7M	83B
1398/12/27	12,499	11,550	12,499	12,035	(0.45)	3,382	8M	101B
1398/12/26	11,800	11,800	12,142	12,090	4.55	1,228	5M	61B
1398/12/25	11,452	11,452	12,280	11,564	(4.07)	4,378	17M	194B
1398/12/24	12,530	11,788	12,598	12,054	(2.85)	2,022	9M	108B
1398/12/21	12,050	12,050	12,980	12,408	(0.7)	5,534	15M	191B
1398/12/20	12,495	12,495	12,495	12,495	(5.0)	1,620	7M	92B
1398/12/19	13,152	13,152	13,152	13,152	(5.0)	928	3M	46B
1398/12/17	13,822	13,802	14,150	13,844	(4.71)	4,579	12M	167B
1398/12/14	14,500	14,130	15,000	14,528	(2.31)	7,555	19M	278B
1398/12/13	15,500	14,409	15,500	14,871	(0.27)	11,049	28M	412B
1398/12/12	14,968	14,459	14,968	14,911	4.59	7,878	32M	471B
1398/12/11	14,257	14,150	14,257	14,256	4.99	1,761	10M	141B
1398/12/10	13,697	12,739	14,079	13,579	1.27	7,143	29M	398B
1398/12/07	13,409	13,409	13,409	13,409	5.00	1,153	6M	76B
1398/12/06	12,749	12,600	12,819	12,771	4.60	4,491	21M	272B
1398/12/05	11,855	11,855	12,248	12,209	4.66	3,707	22M	268B
1398/12/04	11,680	11,501	11,831	11,665	3.43	4,558	15M	176B
1398/12/03	10,825	10,825	11,560	11,278	(1.02)	4,322	14M	160B
1398/11/30	11,399	11,170	11,545	11,394	2.07	4,343	14M	155B
1398/11/29	11,398	11,000	11,398	11,163	(1.81)	3,107	8M	92B
1398/11/28	11,701	11,150	11,701	11,369	(0.86)	3,771	10M	115B
1398/11/27	11,500	11,197	11,709	11,468	2.25	4,665	16M	179B
1398/11/26	11,300	10,950	11,644	11,216	0.17	4,512	12M	137B
1398/11/23	11,210	11,030	11,444	11,197	0.09	4,258	10M	114B
1398/11/21	11,750	11,043	11,750	11,187	(3.76)	3,979	11M	124B
1398/11/20	11,900	11,440	11,900	11,624	(2.95)	3,928	11M	124B
1398/11/19	11,940	11,600	12,300	11,977	1.93	5,939	20M	241B
1398/11/16	11,470	11,330	11,894	11,750	3.66	5,418	16M	193B
1398/11/15	11,885	11,001	11,885	11,335	(0.27)	3,482	8M	94B
1398/11/14	11,180	10,950	11,482	11,366	3.93	5,065	18M	203B
1398/11/13	11,100	10,760	11,119	10,936	(1.11)	4,416	11M	124B
1398/11/12	11,552	10,800	11,552	11,059	(2.41)	4,977	12M	129B
1398/11/08	11,000	11,000	11,549	11,332	2.97	4,338	11M	130B
1398/11/07	11,080	10,600	11,250	11,005	(0.61)	3,917	11M	117B
1398/11/06	11,651	10,967	11,690	11,073	(4.08)	8,587	32M	349B
1398/11/05	11,801	11,410	11,801	11,544	1.20	4,588	14M	163B
1398/11/02	11,252	11,252	11,690	11,407	(3.69)	7,510	34M	383B
1398/11/01	11,844	11,844	11,844	11,844	(5.0)	1,618	5M	55B
1398/10/30	12,750	12,205	12,750	12,467	(1.2)	4,177	11M	139B
1398/10/29	12,700	12,000	12,999	12,619	1.57	5,843	20M	259B
1398/10/28	12,425	12,300	12,425	12,424	4.99	4,958	28M	345B
1398/10/25	11,700	11,339	11,904	11,834	4.37	3,439	21M	249B
1398/10/24	11,300	10,940	11,456	11,338	3.91	3,269	18M	208B
1398/10/23	10,911	10,911	10,911	10,911	4.99	519	5M	54B
1398/10/22	10,392	10,392	10,392	10,392	4.99	231	5M	50B
1398/10/21	10,024	10,024	10,024	9,898	0.71	112	365K	4B
1398/10/18	9,828	9,828	9,828	9,828	(1.99)	376	2M	24B
1398/10/17	10,025	9,827	10,850	10,028	(3.05)	3,424	25M	247B
1398/10/15	10,317	10,317	10,859	10,344	(4.74)	4,331	28M	286B
1398/10/14	10,859	10,859	10,859	10,859	(5.0)	777	9M	101B
1398/10/11	11,200	11,079	11,630	11,430	3.12	3,317	13M	144B
1398/10/10	11,379	10,876	11,379	11,084	1.91	3,616	13M	143B
1398/10/09	10,554	10,440	11,074	10,876	3.12	4,453	20M	218B
1398/10/08	10,798	10,451	10,798	10,547	(1.22)	2,775	8M	83B
1398/10/07	10,849	10,530	10,849	10,677	0.58	3,107	11M	114B
1398/10/04	10,500	10,451	10,840	10,615	0.65	2,734	9M	98B
1398/10/03	10,156	10,156	10,800	10,546	(0.15)	2,390	8M	83B
1398/10/02	10,900	10,113	11,000	10,562	(0.78)	3,664	15M	154B
1398/10/01	10,674	10,350	10,830	10,645	(1.68)	3,043	10M	108B
1398/09/30	10,996	10,600	11,050	10,827	1.07	3,772	12M	126B
1398/09/27	10,867	10,450	10,867	10,712	3.50	5,461	22M	238B
1398/09/26	10,000	10,000	10,446	10,350	4.03	2,405	12M	124B
1398/09/25	9,707	9,607	10,154	9,949	2.46	3,527	13M	131B
1398/09/24	9,900	9,650	9,909	9,710	(0.42)	2,673	12M	113B
1398/09/23	9,850	9,700	9,850	9,751	(0.34)	2,471	7M	68B
1398/09/20	9,730	9,622	10,000	9,784	(1.9)	2,204	8M	76B
1398/09/19	9,980	9,700	10,149	9,974	0.84	3,077	12M	122B
1398/09/18	9,949	9,800	9,961	9,891	1.33	2,441	9M	89B
1398/09/17	9,622	9,622	9,869	9,761	(1.11)	3,471	13M	124B
1398/09/16	9,992	9,680	10,190	9,871	(0.51)	4,482	14M	135B
1398/09/13	9,771	9,770	9,998	9,922	3.24	4,008	13M	125B
1398/09/12	9,350	9,150	9,818	9,611	2.76	4,891	18M	173B
1398/09/11	9,380	9,050	9,380	9,353	4.69	3,269	19M	181B
1398/09/10	8,798	8,705	9,057	8,934	3.57	1,690	6M	57B
1398/09/09	8,570	8,563	8,800	8,626	(0.3)	3,268	10M	90B
1398/09/06	8,650	8,560	8,731	8,652	(0.01)	2,291	7M	61B
1398/09/05	8,765	8,603	8,765	8,653	(0.09)	2,083	6M	51B
1398/09/04	8,740	8,590	8,740	8,661	0.49	2,467	8M	71B
1398/09/03	8,700	8,597	8,706	8,619	(1.01)	1,944	5M	41B
1398/09/02	8,718	8,622	8,887	8,707	0.67	1,605	6M	49B
1398/08/29	8,621	8,546	8,719	8,649	0.35	1,836	6M	51B
1398/08/28	8,560	8,551	8,800	8,619	0.01	2,053	6M	53B
1398/08/27	8,621	8,480	8,714	8,618	(0.55)	1,583	4M	38B
1398/08/26	8,610	8,610	8,800	8,666	(4.25)	1,852	8M	71B
1398/08/25	9,232	8,900	9,232	9,051	2.93	3,273	11M	102B
1398/08/22	8,811	8,703	8,925	8,793	(1.37)	2,335	6M	55B
1398/08/21	8,901	8,800	9,049	8,915	0.89	2,070	5M	47B
1398/08/19	8,870	8,740	8,995	8,836	0.61	1,429	5M	45B
1398/08/18	8,710	8,700	8,950	8,782	0.54	2,136	6M	50B
1398/08/14	8,730	8,500	9,000	8,735	(1.58)	3,189	10M	88B
1398/08/13	9,010	8,730	9,089	8,875	(1.49)	2,909	8M	72B
1398/08/12	9,094	8,966	9,105	9,009	(0.96)	4,459	14M	125B
1398/08/11	9,379	9,001	9,379	9,096	(1.56)	3,546	9M	78B
1398/08/08	9,160	9,095	9,400	9,240	0.70	3,360	8M	72B
1398/08/06	9,300	9,120	9,400	9,176	0.35	2,802	7M	67B
1398/08/04	9,286	9,000	9,300	9,144	0.86	2,414	7M	68B
1398/08/01	9,315	8,960	9,370	9,066	(3.55)	3,911	12M	113B
1398/07/30	9,180	9,180	9,640	9,400	(2.65)	7,482	31M	295B
1398/07/29	9,200	9,101	9,989	9,656	0.94	3,311	12M	115B
1398/07/28	10,099	9,424	10,300	9,566	(3.57)	3,545	16M	151B
1398/07/24	9,692	9,692	10,202	9,920	(2.76)	4,034	14M	134B
1398/07/23	10,353	10,102	10,765	10,202	(4.05)	1,866	8M	84B
1398/07/22	10,700	10,575	11,000	10,633	(4.47)	4,949	16M	174B
1398/07/21	11,519	10,570	11,519	11,131	1.46	7,684	28M	314B
1398/07/20	11,000	10,699	11,072	10,971	4.04	5,004	25M	275B
1398/07/17	10,199	10,125	10,648	10,545	3.98	5,848	34M	356B
1398/07/16	10,307	9,750	10,307	10,141	3.30	8,377	61M	622B
1398/07/15	9,817	9,817	9,817	9,817	4.99	201	2M	15B
1398/07/14	9,000	8,940	9,528	9,350	3.03	2,806	18M	171B
1398/07/13	9,040	8,899	9,229	9,075	(2.62)	6,016	22M	203B
1398/07/10	9,550	9,261	9,550	9,319	(4.4)	5,408	21M	200B
1398/07/09	10,059	9,552	10,059	9,748	(3.04)	8,582	27M	262B
1398/07/08	10,300	9,901	10,300	10,054	(3.27)	10,807	41M	414B
1398/07/07	10,200	9,999	10,710	10,394	21.71	9,506	50M	521B
1398/04/22	52,498	52,100	53,053	53,001	4.90	4,086	6M	339B
1398/04/19	50,150	49,510	51,499	50,527	2.88	3,811	5M	262B
1398/04/18	49,115	48,600	49,411	49,113	(0.6)	1,833	2M	99B
1398/04/17	49,148	49,120	49,999	49,411	0.94	2,229	3M	149B
1398/04/16	49,000	48,700	49,146	48,949	0.68	2,294	3M	149B
1398/04/15	49,148	47,000	49,148	48,617	3.86	3,910	6M	276B
1398/04/12	47,299	46,206	47,330	46,808	1.30	1,475	2M	86B
1398/04/11	45,600	45,454	46,700	46,206	1.76	2,071	3M	156B
1398/04/10	46,480	45,100	46,480	45,408	(0.47)	1,166	2M	95B
1398/04/09	45,400	45,100	46,499	45,621	0.95	1,161	2M	81B
1398/04/05	45,370	45,000	45,397	45,192	0.18	1,303	2M	106B
1398/04/04	45,398	44,885	45,398	45,109	0.20	987	1M	61B
1398/04/03	45,370	44,501	45,450	45,020	(0.14)	1,634	1M	63B
1398/04/02	44,000	44,000	45,390	45,084	1.42	812	700K	32B
1398/04/01	44,444	43,799	44,963	44,453	(1.13)	1,070	676K	30B
1398/03/29	45,920	44,401	45,999	44,963	(1.89)	1,195	1M	49B
1398/03/28	45,005	45,005	46,394	45,829	2.48	1,277	1M	56B
1398/03/27	44,599	44,450	44,895	44,722	1.22	1,075	696K	31B
1398/03/26	43,920	43,600	44,798	44,185	2.23	1,297	2M	83B
1398/03/25	43,494	42,751	43,670	43,221	(0.65)	832	1M	44B
1398/03/22	42,751	42,751	43,999	43,502	(0.3)	1,046	2M	71B
1398/03/21	43,025	43,025	44,428	43,632	(0.43)	903	1M	49B
1398/03/20	45,400	43,200	45,400	43,819	(0.76)	1,366	2M	72B
1398/03/19	42,151	42,151	44,999	44,154	2.95	1,396	2M	76B
1398/03/18	42,000	42,000	43,496	42,890	(0.39)	1,685	2M	72B
1398/03/13	43,666	42,501	43,666	43,059	2.68	3,331	3M	130B
1398/03/12	41,937	41,901	41,937	41,937	5.00	1,536	5M	189B
1398/03/11	39,432	38,300	42,159	39,940	(0.55)	2,651	6M	235B
1398/03/08	39,500	39,500	41,600	40,161	(1.49)	1,062	1M	52B
1398/03/07	40,893	40,203	41,188	40,767	3.67	1,188	2M	77B
1398/03/05	38,120	38,120	40,023	39,322	3.16	2,434	3M	126B
1398/03/04	39,001	37,630	39,395	38,118	(2.54)	1,268	1M	57B
1398/03/01	39,305	38,700	39,900	39,111	(0.77)	1,369	1M	48B
1398/02/31	39,978	39,122	39,978	39,413	(0.7)	1,970	2M	84B
1398/02/30	40,260	39,200	40,260	39,690	(2.45)	1,064	2M	61B
1398/02/29	40,000	39,950	41,700	40,685	2.15	2,078	3M	135B
1398/02/28	39,003	39,003	40,399	39,827	(0.31)	2,193	3M	129B
1398/02/25	40,850	39,020	40,999	39,949	14.82	2,929	6M	252B
1398/01/31	33,900	33,900	34,852	34,792	4.82	1,657	5M	157B
1398/01/28	32,730	32,600	33,599	33,193	0.47	1,027	2M	60B
1398/01/27	32,600	32,600	33,469	33,037	0.28	1,147	2M	60B
1398/01/26	32,860	32,191	34,100	32,945	1.07	1,338	4M	116B
1398/01/25	32,749	32,006	33,000	32,597	(1.11)	787	1M	36B
1398/01/24	33,699	32,750	33,699	32,963	(1.87)	1,301	1M	40B
1398/01/21	33,002	33,002	33,996	33,590	0.60	1,098	2M	70B
1398/01/20	32,020	32,020	33,987	33,390	2.77	1,065	3M	89B
1398/01/19	32,100	32,081	33,287	32,490	0.81	1,106	4M	125B
1398/01/18	32,168	31,620	32,550	32,228	0.55	972	2M	55B
1398/01/17	32,400	31,846	32,600	32,052	0.65	1,040	1M	35B
1398/01/11	32,398	31,051	32,398	31,846	(3.55)	1,838	1M	47B
1398/01/10	32,806	32,765	33,650	33,018	3.01	1,369	3M	100B
1398/01/07	31,007	30,989	32,556	32,053	3.38	2,689	4M	120B
1398/01/06	31,350	30,820	31,350	31,006	(0.45)	635	431K	13B
1398/01/05	30,688	30,500	31,400	31,146	3.20	949	881K	27B
1397/12/28	30,100	30,000	30,270	30,179	0.10	1,357	2M	65B
1397/12/27	29,300	29,300	30,500	30,150	1.32	2,192	2M	51B
1397/12/26	29,400	29,155	29,976	29,756	1.50	2,204	1M	43B
1397/12/25	28,800	28,660	29,777	29,315	1.73	1,989	2M	66B
1397/12/22	28,863	28,500	29,050	28,817	(0.12)	741	788K	23B
1397/12/21	29,000	28,610	29,010	28,852	(0.15)	445	453K	13B
1397/12/20	28,306	28,306	29,090	28,896	3.48	710	733K	21B
1397/12/19	27,555	27,482	28,250	27,924	0.41	486	502K	14B
1397/12/18	28,110	27,510	28,110	27,811	1.17	384	404K	11B
1397/12/15	27,572	27,252	27,886	27,490	1.70	338	366K	10B
1397/12/14	27,101	26,860	27,650	27,031	(2.25)	833	882K	24B
1397/12/13	28,199	27,000	28,297	27,653	(1.17)	716	820K	23B
1397/12/12	28,100	27,820	28,594	27,981	(1.03)	637	733K	21B
1397/12/11	28,900	28,000	28,900	28,273	(2.36)	631	549K	16B
1397/12/08	29,684	28,690	29,684	28,955	(0.04)	401	319K	9B
1397/12/07	29,000	28,605	29,339	28,966	(1.51)	463	482K	14B
1397/12/06	29,011	28,600	29,999	29,411	0.45	929	1M	32B
1397/12/05	30,140	28,410	30,140	29,278	(2.1)	931	2M	44B
1397/12/04	29,398	29,009	30,011	29,905	4.63	922	2M	48B
1397/12/01	28,282	28,220	28,841	28,582	4.04	583	996K	28B
1397/11/30	27,325	26,722	28,280	27,471	1.93	558	802K	22B
1397/11/29	27,000	26,800	27,245	26,951	(0.27)	394	370K	10B
1397/11/28	27,168	26,821	27,488	27,023	(0.07)	342	406K	11B
1397/11/27	27,500	26,750	27,720	27,043	(0.33)	665	723K	20B
1397/11/24	27,505	26,953	28,000	27,132	(1.97)	596	549K	15B
1397/11/23	28,340	27,500	28,340	27,677	(1.35)	379	333K	9B
1397/11/21	28,021	27,501	28,970	28,055	(0.3)	390	350K	10B
1397/11/17	28,200	28,020	28,389	28,140	(0.08)	352	353K	10B
1397/11/16	28,200	28,000	28,499	28,162	(0.64)	346	409K	12B
1397/11/15	28,778	28,051	28,988	28,344	0.21	407	713K	20B
1397/11/14	28,490	28,025	28,500	28,285	(1.32)	537	998K	28B
1397/11/13	29,207	28,000	29,500	28,662	(1.87)	631	898K	26B
1397/11/10	29,915	28,950	29,915	29,207	(3.83)	1,165	1M	34B
1397/11/09	30,713	29,710	30,713	30,371	3.83	2,475	5M	157B
1397/11/08	29,251	29,251	29,251	29,251	5.00	312	2M	54B
1397/11/07	27,600	27,503	28,379	27,859	(0.55)	524	1M	30B
1397/11/06	28,200	27,210	28,590	28,014	(0.65)	561	843K	24B
1397/11/03	28,755	28,002	28,990	28,196	(1.94)	684	527K	15B
1397/11/02	28,654	28,460	29,198	28,755	0.36	631	764K	22B
1397/11/01	29,010	28,367	29,500	28,651	(4.05)	1,165	3M	82B
1397/10/30	30,727	29,100	30,727	29,859	(0.96)	565	2M	53B
1397/10/29	29,102	29,102	30,726	30,147	3.02	618	2M	68B
1397/10/26	29,101	29,101	29,590	29,264	0.40	356	643K	19B
1397/10/25	28,600	28,600	29,487	29,148	2.07	415	559K	16B
1397/10/24	28,000	27,954	29,100	28,557	1.44	433	610K	17B
1397/10/23	29,000	27,900	29,000	28,153	(2.8)	566	558K	16B
1397/10/22	28,800	28,310	29,300	28,964	(0.42)	451	580K	17B
1397/10/19	29,750	28,600	29,750	29,086	(1.23)	611	700K	20B
1397/10/18	29,650	28,800	29,650	29,447	3.69	883	2M	59B
1397/10/17	27,500	27,500	28,521	28,399	4.55	438	923K	26B
1397/10/16	26,800	26,700	27,450	27,163	2.65	386	382K	10B
1397/10/15	26,700	26,201	27,050	26,462	1.82	280	291K	8B
1397/10/12	26,200	25,801	26,217	25,989	(1.47)	260	432K	11B
1397/10/11	26,402	26,086	26,979	26,376	0.71	333	559K	15B
1397/10/10	26,005	25,500	26,500	26,191	(1.04)	591	828K	22B
1397/10/09	28,660	25,866	28,897	26,467	(7.65)	1,019	2M	41B
1397/10/08	27,930	27,930	28,901	28,659	3.82	667	965K	28B
1397/10/05	27,149	26,780	27,870	27,605	4.00	602	865K	24B
1397/10/04	26,630	25,300	27,055	26,544	1.13	563	595K	16B
1397/10/03	25,890	25,440	26,632	26,248	3.49	595	980K	26B
1397/10/02	24,700	24,500	25,394	25,364	4.87	304	1M	25B
1397/10/01	23,952	23,950	24,500	24,185	(0.17)	308	461K	11B
1397/09/28	24,700	23,916	24,700	24,225	(1.77)	521	824K	20B
1397/09/27	24,500	24,450	24,975	24,661	0.50	413	499K	12B
1397/09/26	24,967	24,000	25,000	24,538	(1.98)	386	4M	106B
1397/09/21	24,751	24,751	25,138	25,034	(0.55)	482	401K	10B
1397/09/20	26,300	25,050	26,300	25,172	(4.54)	1,292	2M	56B
1397/09/19	26,600	25,902	27,000	26,368	(1.74)	467	688K	18B
1397/09/18	27,270	26,673	27,290	26,834	(4.42)	621	816K	22B
1397/09/17	28,600	27,699	28,600	28,076	0.40	714	944K	26B
1397/09/14	26,699	26,203	28,174	27,963	4.21	978	5M	132B
1397/09/13	27,798	26,250	27,798	26,833	(2.55)	469	694K	19B
1397/09/12	27,799	26,998	27,888	27,534	3.56	549	628K	17B
1397/09/11	26,030	26,030	27,240	26,588	4.62	616	1M	27B
1397/09/07	25,537	24,900	26,250	25,413	(2.37)	594	2M	41B
1397/09/06	25,850	25,511	26,900	26,030	1.02	485	806K	21B
1397/09/05	25,705	25,704	25,989	25,766	(4.77)	669	2M	42B
1397/09/03	26,828	26,828	26,828	27,056	(4.19)	202	297K	8B
1397/08/30	28,560	28,000	28,560	28,240	(2.52)	412	501K	14B
1397/08/29	29,650	28,567	29,650	28,970	1.51	373	450K	13B
1397/08/28	28,282	27,850	28,862	28,538	3.82	546	1M	34B
1397/08/27	28,001	27,419	28,589	27,488	(4.76)	702	2M	48B
1397/08/26	29,900	28,609	30,000	28,862	(4.16)	888	1M	38B
1397/08/23	30,087	30,087	30,700	30,114	(4.91)	613	2M	48B
1397/08/22	31,100	31,100	31,988	31,670	2.88	501	1M	36B
1397/08/21	30,150	30,150	30,999	30,782	1.76	451	1M	34B
1397/08/20	30,660	29,890	30,999	30,251	(2.97)	634	964K	29B
1397/08/19	31,999	30,511	31,999	31,177	(2.33)	524	943K	29B
1397/08/14	31,522	31,400	32,399	31,920	(0.13)	531	725K	23B
1397/08/13	33,200	31,155	33,200	31,961	(2.05)	525	738K	24B
1397/08/12	33,000	32,000	33,200	32,630	(1.24)	627	990K	32B
1397/08/09	33,810	32,510	33,810	33,039	(3.44)	1,163	2M	72B
1397/08/07	34,001	33,750	34,998	34,216	1.53	841	1M	34B
1397/08/06	33,650	32,700	34,500	33,701	1.11	1,139	1M	50B
1397/08/05	33,890	32,510	35,000	33,332	(1.63)	1,637	3M	105B
1397/08/02	33,969	33,200	33,969	33,883	4.73	2,185	8M	265B
1397/08/01	32,372	31,310	32,372	32,352	4.93	1,528	8M	252B
1397/07/30	29,590	28,700	31,477	30,831	2.84	1,378	6M	182B
1397/07/29	30,985	29,500	30,985	29,979	(1.97)	884	1M	40B
1397/07/28	30,732	30,005	30,850	30,582	3.43	903	2M	61B
1397/07/25	29,155	28,000	30,000	29,569	1.56	1,428	3M	94B
1397/07/24	29,114	29,114	29,114	29,114	5.00	190	2M	57B
1397/07/23	27,728	27,728	27,728	27,728	5.00	85	392K	11B
1397/07/22	26,005	26,005	26,846	26,408	3.29	130	268K	7B
1397/07/21	25,001	25,000	26,230	25,568	(7.27)	679	2M	52B
1397/07/18	27,000	26,500	28,198	27,574	2.02	537	963K	27B
1397/07/17	27,111	26,000	27,111	27,028	4.68	627	2M	65B
1397/07/16	25,104	24,639	27,000	25,820	(0.44)	900	2M	47B
1397/07/15	26,162	25,622	28,000	25,933	(3.85)	805	2M	63B
1397/07/14	28,301	26,142	28,850	26,970	(1.99)	1,246	3M	80B
1397/07/11	27,322	27,322	28,760	27,517	(4.32)	1,784	7M	205B
1397/07/10	28,760	28,760	28,760	28,760	(5.0)	175	499K	14B
1397/07/09	31,881	30,145	32,000	30,273	(4.59)	1,440	4M	128B
1397/07/08	31,700	30,998	31,755	31,731	4.92	592	4M	114B
1397/07/07	29,500	28,845	30,998	30,243	2.44	2,536	6M	196B
1397/07/04	31,300	28,845	31,300	29,522	(2.77)	3,058	13M	374B
1397/07/03	29,519	29,300	30,644	30,363	4.04	1,241	5M	149B
1397/07/02	29,795	28,200	30,650	29,185	(0.26)	1,322	3M	75B
1397/07/01	28,942	28,942	30,380	29,260	6.15	1,488	6M	164B
1397/06/31	27,564	27,564	27,564	27,564	5.00	68	381K	11B
1397/06/27	25,970	24,801	26,520	26,252	3.94	848	7M	179B
1397/06/26	25,000	24,901	25,268	25,258	4.96	713	5M	118B
1397/06/25	23,800	22,705	24,900	24,065	1.42	1,079	4M	87B
1397/06/24	23,752	23,200	23,752	23,729	4.90	1,572	7M	156B
1397/06/21	22,496	22,100	23,000	22,621	2.53	1,098	3M	67B
1397/06/20	23,150	21,788	23,150	22,063	(3.8)	1,156	3M	59B
1397/06/19	23,190	22,500	23,498	22,934	0.70	1,087	3M	65B
1397/06/18	22,500	22,412	23,490	22,775	0.95	917	3M	58B
1397/06/17	22,479	21,906	22,662	22,560	4.53	680	2M	37B
1397/06/14	21,880	21,005	22,222	21,583	0.88	772	1M	30B
1397/06/13	21,395	21,365	21,395	21,394	4.99	312	1M	25B
1397/06/12	20,061	20,045	21,050	20,377	(3.41)	1,130	3M	51B
1397/06/11	21,940	21,074	21,940	21,097	(4.9)	686	2M	46B
1397/06/10	23,399	22,043	23,399	22,183	(4.4)	271	644K	14B
1397/06/07	23,203	22,808	24,298	23,203	1.65	1,025	5M	110B
1397/06/04	22,808	22,808	23,160	22,827	(4.92)	1,024	7M	156B
1397/06/03	23,250	23,250	24,120	24,008	4.51	836	5M	109B
1397/05/30	22,689	22,200	23,590	22,972	0.80	1,289	5M	105B
1397/05/29	23,021	22,689	23,667	22,789	(4.58)	1,828	9M	213B
1397/05/28	23,653	22,900	24,804	23,883	6.02	1,672	6M	141B
1397/05/24	22,528	22,430	22,528	22,527	4.99	1,856	21M	478B
1397/05/23	21,456	21,456	21,456	21,456	5.00	48	575K	12B
1397/05/22	20,435	20,435	20,435	20,435	5.00	218	6M	114B
1397/05/21	18,600	18,600	19,469	19,462	4.96	746	10M	195B
1397/05/20	18,510	18,487	19,391	18,542	(4.72)	809	5M	92B
1397/05/17	19,459	19,459	19,520	19,460	(4.99)	99	429K	8B
1397/05/16	20,200	20,059	21,067	20,483	(2.99)	673	2M	37B
1397/05/15	21,359	20,301	21,359	21,114	3.80	1,288	7M	140B
1397/05/14	20,000	19,800	20,457	20,342	4.41	808	5M	106B
1397/05/13	19,450	18,750	19,840	19,483	0.02	586	2M	35B
1397/05/10	20,000	18,748	20,200	19,480	(1.29)	1,431	5M	88B
1397/05/09	18,797	18,797	19,736	19,734	10.23	118	3M	64B
1397/05/08	17,975	17,200	18,035	17,902	4.22	134	701K	13B
1397/05/07	17,207	16,700	17,207	17,177	4.81	430	4M	62B
1397/05/06	16,350	16,200	16,403	16,388	4.90	233	2M	33B
1397/05/03	15,200	15,150	15,638	15,622	4.89	563	5M	71B
1397/05/02	14,208	14,208	14,918	14,894	10.07	562	5M	75B
1397/05/01	13,532	13,532	13,532	13,532	5.00	22	526K	7B
1397/04/31	13,030	13,030	13,030	12,888	3.85	20	324K	4B
1397/04/30	12,600	12,550	12,918	12,410	0.20	75	30K	383M
1397/04/27	12,927	12,266	12,927	12,385	0.59	163	448K	6B
1397/04/26	12,300	12,300	12,983	12,312	(1.09)	75	1M	14B
1397/04/25	13,200	12,289	13,200	12,448	(1.16)	66	284K	4B
1397/04/24	12,600	12,260	12,999	12,594	(2.02)	102	266K	3B
1397/04/23	12,900	12,651	12,998	12,854	(2.5)	75	310K	4B
1397/04/20	13,006	12,802	13,460	13,184	(1.06)	89	259K	3B
1397/04/19	13,500	13,011	13,505	13,325	(1.03)	58	189K	2B
1397/04/17	13,800	13,193	13,800	13,463	(1.63)	120	609K	8B
1397/04/16	13,601	13,220	13,800	13,686	(0.7)	49	174K	2B
1397/04/13	14,099	13,600	14,244	13,782	0.42	99	292K	4B
1397/04/12	13,600	13,150	13,888	13,725	1.15	93	533K	7B
1397/04/11	13,271	13,249	13,900	13,569	2.24	137	667K	9B
1397/04/10	14,389	13,211	14,389	13,272	(4.56)	64	416K	6B
1397/04/09	14,490	13,242	14,490	13,906	(0.22)	82	420K	6B
1397/04/06	14,456	13,734	14,600	13,937	(3.59)	67	397K	6B
1397/04/02	17,000	16,200	17,000	16,456	(1.52)	231	1M	22B
1397/03/30	16,300	16,300	16,725	16,710	4.90	32	416K	7B
1397/03/29	15,350	14,800	16,032	15,929	4.32	206	1M	23B
1397/03/28	15,625	15,000	15,625	15,269	2.59	169	375K	6B
1397/03/27	14,883	14,883	14,883	14,883	4.99	39	558K	8B
1397/03/23	13,750	13,750	14,199	14,175	4.82	82	657K	9B
1397/03/22	13,700	13,406	13,700	13,523	(0.33)	108	328K	4B
1397/03/21	13,072	13,072	13,799	13,568	(0.53)	82	452K	6B
1397/03/20	13,840	13,405	13,840	13,640	1.01	100	460K	6B
1397/03/19	13,476	13,476	13,843	13,503	2.42	86	231K	3B
1397/03/13	13,050	13,050	13,399	13,184	(0.69)	46	266K	3B
1397/03/12	13,032	13,005	13,550	13,275	(0.29)	35	91K	1B
1397/03/09	13,101	13,031	13,120	13,313	(1.91)	33	219K	3B
1397/03/08	13,501	13,202	13,600	13,572	(0.92)	34	132K	2B
1397/03/07	13,849	13,456	13,849	13,698	(0.09)	11	31K	416M
1397/03/06	13,798	13,456	13,799	13,710	(0.04)	10	12K	165M
1397/03/05	13,600	13,501	13,889	13,716	(0.54)	37	127K	2B
1397/03/02	13,800	13,600	13,939	13,790	(0.02)	25	23K	319M
1397/02/30	13,590	13,501	13,790	13,793	(0.12)	39	86K	1B
1397/02/29	13,998	13,511	13,999	13,810	(0.27)	31	173K	2B
1397/02/26	13,630	13,627	13,935	13,848	(0.06)	32	97K	1B
1397/02/25	13,908	13,500	14,000	13,856	0.10	40	323K	4B
1397/02/24	13,998	13,452	14,000	13,842	(0.6)	69	215K	3B
1397/02/23	14,260	13,322	14,260	13,926	0.19	23	60K	840M
1397/02/22	13,865	13,800	14,000	13,900	0.25	19	117K	2B
1397/02/19	13,621	13,151	14,200	13,865	0.37	51	223K	3B
1397/02/18	14,300	13,751	14,300	13,814	(0.01)	39	90K	1B
1397/02/17	13,899	13,800	14,250	13,815	1.76	43	179K	3B
1397/02/16	13,050	13,050	13,900	13,576	0.16	78	230K	3B
1397/02/15	13,103	13,057	13,800	13,554	(1.38)	45	138K	2B
1397/02/11	13,990	13,101	13,990	13,744	(0.28)	38	57K	775M
1397/02/10	13,700	13,500	14,060	13,782	(0.59)	25	120K	2B
1397/02/09	13,980	13,700	14,280	13,864	0.14	18	27K	379M
1397/02/08	14,490	13,401	14,490	13,845	(0.09)	35	75K	1B
1397/02/05	14,191	13,610	14,191	13,857	2.52	88	308K	4B
1397/02/04	13,390	13,003	13,715	13,516	3.48	113	784K	11B
1397/02/03	13,397	13,000	13,397	13,062	(2.35)	92	698K	9B
1397/02/02	13,680	12,902	13,680	13,377	(1.15)	57	210K	3B
1397/02/01	13,680	13,111	13,690	13,533	(1.65)	137	264K	4B
1397/01/29	13,890	13,400	13,890	13,760	(0.15)	56	48K	655M
1397/01/28	13,796	13,221	13,890	13,780	(0.12)	75	60K	815M
1397/01/27	13,797	13,796	13,797	13,796	(5.0)	122	2M	25B
1397/01/26	15,000	14,497	15,000	14,522	(4.83)	98	904K	13B
1397/01/22	15,890	15,095	15,890	15,259	(3.97)	126	983K	15B
1397/01/21	15,876	15,876	16,489	15,889	(4.92)	136	1M	21B
1397/01/20	16,595	16,437	16,973	16,711	3.38	230	874K	15B
1397/01/19	16,400	16,000	16,404	16,165	(1.59)	70	361K	6B
1397/01/18	16,430	16,001	16,430	16,427	(0.16)	55	133K	2B
1397/01/15	16,282	16,100	16,595	16,454	2.27	210	461K	8B
1397/01/14	16,258	16,255	16,399	16,088	0.35	68	71K	1B
1397/01/08	16,000	15,750	16,270	16,032	0.25	22	75K	1B
1397/01/07	16,199	16,199	16,300	15,992	0.84	18	129K	2B
1397/01/06	16,140	15,712	16,170	15,858	0.35	44	132K	2B
1397/01/05	15,999	15,997	16,128	15,802	0.18	18	45K	717M
1396/12/28	15,871	15,323	15,933	15,774	1.19	58	364K	6B
1396/12/27	15,370	15,302	15,950	15,589	1.31	27	213K	3B
1396/12/26	15,150	15,150	15,270	15,388	(0.8)	27	162K	2B
1396/12/23	15,600	15,350	15,600	15,512	(0.74)	51	366K	6B
1396/12/22	15,360	15,201	15,747	15,628	(0.34)	67	210K	3B
1396/12/21	15,690	15,210	15,690	15,681	(1.09)	57	167K	3B
1396/12/20	15,470	15,470	15,600	15,854	(0.11)	18	21K	322M
1396/12/19	15,455	15,455	15,950	15,872	(0.3)	62	321K	5B
1396/12/16	15,601	15,601	15,948	15,920	(0.06)	42	87K	1B
1396/12/15	15,580	15,452	16,000	15,929	(0.58)	55	339K	5B
1396/12/14	15,999	15,681	16,000	16,022	(0.22)	32	181K	3B
1396/12/13	15,889	15,401	16,180	16,058	(0.14)	41	93K	1B
1396/12/12	16,007	15,800	16,025	16,081	(0.57)	48	160K	3B
1396/12/09	16,088	16,051	16,250	16,173	(0.59)	61	273K	4B
1396/12/08	16,250	16,018	16,366	16,269	(0.14)	65	520K	8B
1396/12/07	16,300	16,100	16,380	16,291	(0.07)	42	187K	3B
1396/12/06	16,070	16,020	16,570	16,303	0.62	59	399K	7B
1396/12/05	16,300	16,000	16,300	16,202	(0.64)	58	233K	4B
1396/12/02	16,210	16,210	16,270	16,306	(0.21)	45	150K	2B
1396/11/30	16,174	16,174	16,600	16,341	1.04	105	819K	13B
1396/11/29	16,170	15,856	16,321	16,173	(0.99)	77	275K	4B
1396/11/28	16,400	16,020	16,400	16,335	(0.22)	31	52K	832M
1396/11/25	16,250	16,200	16,450	16,371	1.87	82	524K	9B
1396/11/24	16,119	15,930	16,298	16,070	0.21	76	471K	8B
1396/11/23	15,950	15,858	16,298	16,037	(1.16)	73	335K	5B
1396/11/21	16,370	15,893	16,370	16,225	(1.01)	84	364K	6B
1396/11/18	16,300	16,300	16,450	16,391	(0.1)	125	716K	12B
1396/11/17	16,315	16,310	16,490	16,407	0.58	169	1M	21B
1396/11/16	15,850	15,840	16,510	16,312	0.45	87	259K	4B
1396/11/15	16,500	16,000	16,500	16,239	(1.8)	123	558K	9B
1396/11/14	16,690	16,282	16,690	16,536	(0.44)	97	641K	11B
1396/11/11	16,550	16,302	16,750	16,609	(0.34)	71	506K	8B
1396/11/10	16,899	16,564	16,899	16,665	(0.21)	90	535K	9B
1396/11/09	16,880	16,510	16,880	16,700	(0.84)	150	862K	14B
1396/11/08	16,870	16,339	17,032	16,841	1.61	155	596K	10B
1396/11/07	17,000	16,165	17,000	16,574	(2.53)	243	586K	10B
1396/11/04	17,032	16,700	17,032	17,005	4.83	676	5M	89B
1396/11/03	16,221	16,221	16,221	16,221	5.00	242	6M	100B
1396/11/02	15,100	15,100	15,804	15,449	2.64	564	7M	113B
1396/11/01	15,250	15,001	15,250	15,052	(0.15)	134	2M	30B
1396/10/30	14,901	14,901	15,300	15,074	1.34	95	383K	6B
1396/10/27	14,700	14,611	15,100	14,875	1.25	413	7M	110B
1396/10/26	15,000	14,500	15,294	14,692	(0.95)	237	7M	97B
1396/10/25	14,698	14,698	15,385	14,833	(0.92)	146	2M	36B
1396/10/24	14,898	14,800	15,289	14,970	1.89	135	420K	6B
1396/10/23	14,775	14,710	14,999	14,693	1.57	109	238K	4B
1396/10/20	14,000	14,000	14,750	14,466	2.64	168	854K	12B
1396/10/19	14,050	13,712	14,440	14,094	0.27	140	1M	19B
1396/10/18	14,109	14,000	14,300	14,056	(0.13)	122	508K	7B
1396/10/17	14,161	14,000	14,443	14,075	(1.43)	86	468K	7B
1396/10/16	14,300	14,300	14,499	14,279	0.89	98	208K	3B
1396/10/13	14,025	14,006	14,289	14,153	0.23	94	577K	8B
1396/10/12	14,400	14,000	14,400	14,120	(1.53)	140	580K	8B
1396/10/11	14,400	14,200	14,550	14,339	2.61	180	556K	8B
1396/10/10	13,950	13,351	14,600	13,974	(0.37)	438	2M	23B
1396/10/09	14,225	13,911	14,225	14,026	6.60	295	3M	38B
1396/10/03	12,398	12,378	13,412	13,157	2.98	272	3M	38B
1396/10/02	12,488	12,241	12,899	12,776	3.94	158	678K	9B
1396/09/29	12,000	11,800	12,388	12,292	4.18	225	601K	7B
1396/09/28	11,620	11,450	11,920	11,799	3.93	274	3M	35B
1396/09/27	11,042	11,042	11,640	11,353	0.21	72	324K	4B
1396/09/26	11,332	11,100	11,400	11,329	(0.35)	48	149K	2B
1396/09/25	11,030	11,030	11,599	11,369	(1.13)	71	234K	3B
1396/09/22	11,690	11,320	11,690	11,499	(0.8)	120	353K	4B
1396/09/21	11,620	11,118	11,779	11,592	2.33	202	2M	20B
1396/09/20	11,354	11,101	11,354	11,328	4.75	295	2M	28B
1396/09/19	10,539	10,450	10,977	10,814	3.43	505	5M	53B
1396/09/18	10,110	10,031	10,536	10,455	4.19	87	434K	5B
1396/09/14	10,274	9,962	10,274	10,035	0.38	56	79K	808M
1396/09/13	10,000	9,920	10,200	9,997	0.59	68	253K	3B
1396/09/12	9,900	9,850	10,100	9,938	0.03	26	144K	1B
1396/09/11	9,900	9,850	9,901	9,935	(0.05)	29	35K	350M
1396/09/08	9,900	9,900	10,100	9,940	0.49	51	173K	2B
1396/09/07	9,900	9,800	10,000	9,892	(0.42)	55	349K	3B
1396/09/05	9,877	9,877	10,000	9,934	(0.13)	28	128K	1B
1396/09/04	9,850	9,811	10,050	9,947	0.0	52	82K	817M
1396/09/01	9,810	9,806	9,989	9,947	(0.23)	42	83K	819M
1396/08/30	9,998	9,936	10,000	9,970	(0.29)	63	311K	3B
1396/08/29	10,000	9,880	10,109	9,999	(0.03)	24	146K	1B
1396/08/27	9,998	9,997	9,998	10,002	0.0	6	4K	40M
1396/08/24	9,994	9,850	10,000	10,002	(0.18)	41	75K	746M
1396/08/23	9,952	9,822	9,999	10,020	(0.17)	50	65K	641M
1396/08/22	10,010	9,900	10,180	10,037	0.0	8	3K	35M
1396/08/21	9,904	9,850	10,000	10,037	(0.3)	54	92K	914M
1396/08/20	9,999	9,905	10,187	10,067	(0.02)	25	7K	68M
1396/08/17	10,213	9,999	10,250	10,069	(0.58)	158	992K	10B
1396/08/16	10,149	10,061	10,210	10,128	0.15	81	228K	2B
1396/08/15	10,100	9,861	10,260	10,113	0.02	90	371K	4B
1396/08/14	10,198	9,873	10,198	10,111	0.09	33	283K	3B
1396/08/13	10,288	9,733	10,288	10,102	0.20	40	204K	2B
1396/08/10	10,129	9,850	10,148	10,082	(2.02)	79	1M	11B
1396/08/09	10,130	9,810	10,200	10,290	(0.33)	64	59K	590M
1396/08/08	10,400	10,137	10,597	10,324	2.23	109	335K	3B
1396/08/07	9,750	9,750	10,132	10,099	4.65	242	1M	12B
1396/08/06	9,300	9,100	9,780	9,650	3.57	145	498K	5B
1396/08/03	9,106	9,100	9,550	9,317	6.41	136	449K	4B
1396/07/26	8,530	8,530	8,935	8,756	2.89	168	571K	5B
1396/07/25	8,496	8,496	8,775	8,510	1.82	76	166K	1B
1396/07/24	8,400	8,300	8,700	8,358	(0.84)	79	1M	12B
1396/07/23	8,330	8,329	8,350	8,429	(0.05)	10	16K	133M
1396/07/22	8,400	8,302	8,475	8,433	0.0	6	4K	36M
1396/07/19	8,379	8,369	8,500	8,433	0.58	42	192K	2B
1396/07/18	8,150	8,064	8,150	8,384	(0.01)	9	1K	9M
1396/07/17	8,199	8,162	8,460	8,385	(0.26)	44	63K	523M
1396/07/16	8,199	8,199	8,200	8,407	(0.07)	14	12K	100M
1396/07/15	8,399	8,199	8,399	8,413	(0.3)	15	48K	392M
1396/07/12	8,250	8,181	8,460	8,438	(0.07)	22	17K	143M
1396/07/11	8,500	8,225	8,500	8,444	(0.02)	19	11K	92M
1396/07/10	8,400	8,303	8,508	8,446	0.57	33	201K	2B
1396/07/05	8,400	8,367	8,500	8,398	0.38	37	112K	952M
1396/07/04	8,480	8,250	8,509	8,366	1.26	45	196K	2B
1396/07/03	8,200	8,200	8,500	8,262	0.10	32	110K	910M
1396/07/02	8,200	8,151	8,200	8,254	(0.05)	12	18K	146M
1396/07/01	8,211	8,211	8,500	8,258	0.02	16	8K	66M
1396/06/29	8,125	8,101	8,500	8,256	0.55	38	75K	638M
1396/06/28	8,509	8,155	8,509	8,211	0.01	10	2K	17M
1396/06/27	8,150	8,100	8,510	8,210	1.30	65	141K	1B
1396/06/26	7,941	7,941	8,264	8,105	0.23	17	72K	587M
1396/06/25	8,000	7,952	8,090	8,086	(0.01)	12	106K	858M
1396/06/22	7,938	7,938	8,000	8,087	(0.22)	34	53K	422M
1396/06/21	7,933	7,933	8,196	8,105	(0.06)	16	14K	113M
1396/06/20	8,200	8,000	8,200	8,110	(0.17)	37	79K	638M
1396/06/19	8,200	8,029	8,290	8,124	0.01	11	11K	93M
1396/06/15	8,063	8,050	8,249	8,123	0.53	25	137K	1B
1396/06/14	8,169	8,100	8,301	8,080	0.50	45	74K	615M
1396/06/13	8,324	8,036	8,324	8,040	0.24	37	57K	467M
1396/06/12	7,802	7,801	8,333	8,021	1.06	97	1M	9B
1396/06/11	7,930	7,801	7,999	7,937	(0.3)	22	66K	514M
1396/06/08	7,852	7,801	8,000	7,961	0.14	23	127K	1B
1396/06/07	7,999	7,860	7,999	7,950	0.0	3	2K	13M
1396/06/06	8,179	8,179	8,180	7,950	0.0	2	550	4M
1396/06/05	8,098	7,854	8,334	7,950	0.14	31	21K	174M
1396/06/04	7,858	7,855	8,100	7,939	0.06	13	36K	284M
1396/06/01	7,802	7,802	7,820	7,934	(0.06)	8	15K	119M
1396/05/31	7,988	7,800	8,000	7,939	0.03	28	63K	505M
1396/05/30	7,688	7,581	7,960	7,937	4.70	263	3M	21B
1396/05/29	7,410	7,410	7,600	7,581	0.0	9	50K	380M
1396/05/28	7,225	7,224	7,580	7,581	(0.09)	12	8K	61M
1396/05/25	7,320	7,320	7,643	7,588	(0.09)	27	127K	959M
1396/05/24	7,456	7,456	7,600	7,595	(0.11)	13	34K	256M
1396/05/23	7,501	7,500	7,610	7,603	(0.08)	31	1M	9B
1396/05/22	7,380	7,380	7,500	7,609	(0.03)	8	5K	34M
1396/05/21	7,693	7,310	7,694	7,611	0.03	24	50K	384M
1396/05/18	7,500	7,431	7,650	7,609	1.37	64	411K	3B
1396/05/17	7,618	7,451	7,618	7,506	(0.09)	21	142K	1B
1396/05/16	7,529	7,500	7,697	7,513	0.12	45	138K	1B
1396/05/15	7,500	7,451	7,538	7,504	0.25	18	218K	2B
1396/05/11	7,412	7,412	7,549	7,485	0.0	10	16K	120M
1396/05/10	7,402	7,402	7,480	7,485	(0.01)	7	9K	64M
1396/05/09	7,411	7,250	7,500	7,486	(0.16)	10	152K	1B
1396/05/08	7,411	7,411	7,520	7,498	(0.29)	29	170K	1B
1396/05/07	7,559	7,510	7,559	7,520	0.66	56	697K	5B
1396/05/04	7,448	7,405	7,500	7,471	0.96	67	739K	6B
1396/05/03	7,222	7,211	7,450	7,400	1.62	34	2M	15B
1396/05/02	7,399	7,300	7,401	7,282	1.08	27	169K	1B
1396/05/01	7,210	7,210	7,400	7,204	0.47	19	83K	609M
1396/04/31	7,442	7,207	7,442	7,170	0.49	34	60K	444M
1396/04/28	7,035	6,823	7,429	7,135	0.83	123	534K	4B
1396/04/27	7,089	7,035	7,101	7,076	(1.19)	34	110K	776M
1396/04/18	7,499	7,499	7,890	7,561	0.24	78	123K	933M
1396/04/10	7,575	7,280	7,575	7,543	(0.03)	8	4K	29M
1396/04/07	7,273	7,273	7,560	7,545	(0.01)	12	11K	81M
1396/04/04	7,500	7,218	7,550	7,546	(0.05)	27	37K	278M
1396/04/03	7,499	7,222	7,500	7,550	(0.61)	49	81K	596M
1396/03/31	7,330	7,285	7,397	7,596	(0.34)	15	34K	249M
1396/03/30	7,332	7,268	7,380	7,622	(0.37)	27	32K	234M
1396/03/29	7,331	7,331	7,500	7,650	(0.08)	10	8K	57M
1396/03/28	7,391	7,351	7,400	7,656	(0.08)	17	9K	68M
1396/03/27	7,392	7,392	7,450	7,662	(0.05)	9	6K	45M
1396/03/24	7,400	7,392	7,640	7,666	(0.09)	28	15K	114M
1396/03/23	7,391	7,391	7,450	7,673	(1.38)	35	116K	856M
1396/03/22	7,440	7,439	7,543	7,780	(0.64)	33	54K	405M
1396/03/21	7,501	7,488	7,550	7,830	(0.66)	38	56K	418M
1396/03/20	7,540	7,514	7,670	7,882	(0.34)	29	28K	214M
1396/03/17	7,562	7,545	7,700	7,909	(0.34)	28	30K	225M
1396/03/16	7,770	7,561	7,770	7,936	(0.03)	6	3K	21M
1396/03/13	7,927	7,630	7,927	7,938	(0.09)	13	10K	73M
1396/03/10	7,450	7,450	7,999	7,945	2.13	78	600K	5B
1396/03/09	7,512	7,500	7,685	7,779	(0.21)	21	23K	174M
1396/03/08	7,765	7,600	7,850	7,795	0.32	63	208K	2B
1396/03/07	7,654	7,550	7,762	7,770	(0.17)	28	43K	328M
1396/03/06	7,510	7,508	7,794	7,783	4.85	236	2M	13B
1396/03/03	7,361	7,361	7,361	7,423	0.0	1	1K	7M
1396/03/02	7,529	7,529	7,529	7,423	0.0	1	434	3M
1396/03/01	7,421	7,421	7,544	7,423	0.01	16	16K	122M
1396/02/31	7,420	7,411	7,588	7,422	0.03	10	11K	83M
1396/02/30	7,340	7,302	7,620	7,420	0.04	13	36K	267M
1396/02/27	7,460	7,361	7,580	7,417	0.0	6	4K	31M
1396/02/26	7,500	7,400	7,565	7,417	0.07	23	52K	389M
1396/02/25	7,450	7,360	7,459	7,412	0.08	15	64K	474M
1396/02/24	7,449	7,286	7,598	7,406	0.01	19	24K	182M
1396/02/23	7,598	7,282	7,598	7,405	(0.01)	16	59K	440M
1396/02/20	7,271	7,270	7,350	7,406	(0.13)	18	39K	283M
1396/02/19	7,400	7,266	7,400	7,416	(0.19)	30	42K	303M
1396/02/18	7,320	7,281	7,390	7,430	(0.04)	9	14K	104M
1396/02/17	7,273	7,273	7,500	7,433	(0.07)	19	37K	276M
1396/02/16	7,360	7,266	7,400	7,438	(0.05)	17	16K	120M
1396/02/13	7,400	7,350	7,415	7,442	(0.17)	49	58K	430M
1396/02/12	7,561	7,320	7,561	7,455	(0.13)	13	62K	459M
1396/02/11	7,549	7,421	7,589	7,465	0.0	17	12K	87M
1396/02/10	7,464	7,464	7,540	7,465	0.03	15	16K	118M
1396/02/09	7,600	7,490	7,648	7,463	0.63	60	146K	1B
1396/02/06	7,600	7,410	7,600	7,416	0.14	25	55K	412M
1396/02/04	7,400	7,324	7,500	7,406	0.05	31	96K	711M
1396/02/03	7,400	7,381	7,410	7,402	(0.01)	26	78K	574M
1396/02/02	7,450	7,369	7,500	7,403	0.03	35	73K	541M
1396/01/30	7,351	7,351	7,401	7,401	(0.03)	25	46K	339M
1396/01/29	7,410	7,343	7,410	7,403	(0.12)	26	148K	1B
1396/01/28	7,320	7,320	7,500	7,412	0.14	20	92K	686M
1396/01/27	7,350	7,300	7,498	7,402	(0.04)	49	135K	999M
1396/01/26	7,527	7,282	7,527	7,405	(0.62)	49	210K	2B
1396/01/23	7,510	7,502	7,600	7,451	0.05	22	21K	160M
1396/01/21	7,600	7,400	7,600	7,447	(0.04)	38	127K	947M
1396/01/20	7,350	7,350	7,600	7,450	0.19	45	90K	678M
1396/01/19	7,311	7,311	7,500	7,436	(0.03)	49	603K	4B
1396/01/16	7,353	7,353	7,570	7,438	0.09	21	78K	579M
1396/01/15	7,290	7,287	7,350	7,431	(0.12)	26	27K	193M
1396/01/14	7,498	7,261	7,498	7,440	(0.48)	45	80K	584M
1396/01/09	7,375	7,375	7,497	7,476	0.55	15	294K	2B
1396/01/08	7,430	7,213	7,458	7,435	(0.4)	39	70K	509M
1396/01/07	7,262	7,262	7,419	7,465	(0.05)	9	9K	69M
1396/01/06	7,265	7,261	7,350	7,469	(0.07)	22	13K	97M
1396/01/05	7,263	7,260	7,438	7,474	(0.05)	16	8K	60M
1395/12/28	7,460	7,237	7,460	7,478	(0.08)	18	11K	82M
1395/12/25	7,220	7,220	7,300	7,484	(0.12)	18	17K	120M
1395/12/24	7,440	7,210	7,450	7,493	(0.19)	17	34K	251M
1395/12/23	7,301	7,231	7,304	7,507	(1.37)	76	121K	874M
1395/12/22	7,500	7,300	7,500	7,611	(0.31)	30	37K	275M
1395/12/21	7,271	7,260	7,642	7,635	(0.09)	128	2M	13B
1395/12/18	7,300	7,295	7,370	7,642	(0.47)	32	41K	298M
1395/12/17	7,414	7,383	7,450	7,678	(1.2)	64	104K	767M
1395/12/16	7,501	7,414	7,688	7,771	(0.42)	46	37K	273M
1395/12/15	7,560	7,505	7,560	7,804	(1.2)	42	101K	761M
1395/12/14	7,950	7,561	7,950	7,899	1.59	11	21K	162M
1395/11/30	7,840	7,412	7,840	7,775	(0.08)	30	24K	183M
1395/11/27	7,958	7,490	7,959	7,781	(1.31)	70	125K	944M
1395/11/26	7,755	7,581	7,960	7,884	(1.2)	47	108K	822M
1395/11/25	7,753	7,750	7,984	7,980	(0.09)	23	21K	168M
1395/11/24	7,961	7,810	8,001	7,987	(0.17)	134	3M	22B
1395/11/23	7,723	7,723	7,900	8,001	(0.14)	24	20K	155M
1395/11/20	7,899	7,751	7,997	8,012	(0.1)	12	28K	224M
1395/11/19	7,785	7,780	7,880	8,020	(0.02)	4	4K	32M
1395/11/18	8,079	7,889	8,080	8,022	0.34	33	144K	1B
1395/11/17	7,708	7,707	8,032	7,995	(0.24)	25	101K	799M
1395/11/16	7,801	7,800	7,830	8,014	(0.16)	14	26K	203M
1395/11/13	7,851	7,850	8,140	8,027	0.07	35	63K	508M
1395/11/12	8,070	7,911	8,130	8,021	0.39	57	167K	1B
1395/11/11	8,024	8,024	8,100	7,990	0.31	29	102K	819M
1395/11/10	7,812	7,811	8,140	7,965	0.11	61	91K	726M
1395/11/09	8,200	7,910	8,200	7,956	0.16	35	106K	843M
1395/11/06	7,890	7,890	8,150	7,943	0.75	32	108K	877M
1395/11/05	7,811	7,761	7,990	7,884	(0.06)	39	170K	1B
1395/11/04	7,990	7,725	8,000	7,889	0.06	43	94K	744M
1395/11/03	7,800	7,750	8,100	7,884	0.37	46	118K	937M
1395/11/02	7,700	7,680	8,000	7,855	0.27	79	195K	2B
1395/10/29	7,777	7,620	7,800	7,834	(0.03)	14	10K	74M
1395/10/28	7,700	7,606	7,920	7,836	(0.95)	89	153K	1B
1395/10/27	7,700	7,700	7,880	7,911	(0.57)	38	84K	651M
1395/10/26	7,702	7,671	7,731	7,956	(0.35)	27	42K	325M
1395/10/25	7,949	7,700	7,950	7,984	(0.65)	67	80K	618M
1395/10/22	7,816	7,704	7,816	8,036	(0.54)	58	52K	401M
1395/10/20	7,850	7,813	7,975	8,080	(0.09)	14	15K	119M
1395/10/19	8,000	7,790	8,000	8,087	(1.04)	76	134K	1B
1395/10/18	8,031	7,930	8,250	8,172	(0.39)	112	170K	1B
1395/10/15	8,031	8,031	8,344	8,204	0.0	40	55K	451M
1395/10/14	8,255	8,052	8,350	8,204	(0.64)	60	170K	1B
1395/10/13	8,300	8,110	8,350	8,257	0.23	67	166K	1B
1395/10/12	8,280	7,971	8,349	8,238	(0.21)	166	258K	2B
1395/10/11	7,890	7,890	8,265	8,255	4.87	327	2M	20B
1395/10/08	7,750	7,750	7,950	7,872	1.17	112	373K	3B
1395/10/07	7,699	7,607	7,899	7,781	1.82	125	715K	6B
1395/10/06	7,680	7,636	7,750	7,642	0.09	44	1M	8B
1395/10/05	7,600	7,600	7,720	7,635	(0.2)	59	193K	1B
1395/10/04	7,511	7,511	7,650	7,650	0.0	8	6M	45B
1395/10/01	7,614	7,614	7,800	7,650	0.60	80	171K	1B
1395/09/30	7,498	7,431	7,738	7,604	(0.2)	46	147K	1B
1395/09/29	7,690	7,400	7,700	7,619	(0.12)	53	117K	889M
1395/09/28	7,729	7,575	7,800	7,628	0.67	114	661K	5B
1395/09/24	7,590	7,451	7,745	7,577	1.05	126	308K	2B
1395/09/23	7,531	7,390	7,690	7,498	(3.53)	111	730K	5B
1395/09/22	7,870	7,600	7,870	7,772	3.68	232	1M	10B
1395/09/21	7,630	7,351	7,630	7,496	(0.08)	50	72K	539M
1395/09/20	7,635	7,300	7,750	7,502	0.50	80	153K	1B
1395/09/17	7,220	7,220	7,647	7,465	2.50	109	287K	2B
1395/09/16	7,326	7,094	7,550	7,283	(2.46)	117	336K	2B
1395/09/15	7,696	7,300	7,696	7,467	(0.04)	11	10K	71M
1395/09/09	7,316	7,184	7,400	7,470	(1.22)	84	112K	806M
1395/09/07	7,251	7,251	7,500	7,562	(0.17)	20	22K	158M
1395/09/06	7,460	7,240	7,500	7,575	(0.53)	48	66K	488M
1395/09/03	7,420	7,420	7,620	7,615	(0.16)	29	41K	305M
1395/09/02	7,760	7,450	7,760	7,627	(0.13)	22	28K	208M
1395/09/01	7,688	7,621	7,750	7,637	0.26	48	123K	947M
1395/08/29	7,300	7,300	7,700	7,617	2.39	125	345K	3B
1395/08/26	7,300	7,251	7,300	7,439	(0.25)	32	41K	298M
1395/08/25	7,350	7,253	7,482	7,458	(0.28)	75	68K	497M
1395/08/24	7,300	7,300	7,500	7,479	(0.51)	70	87K	637M
1395/08/23	7,500	7,315	7,502	7,517	(0.27)	44	67K	494M
1395/08/22	7,450	7,407	7,820	7,537	1.18	120	260K	2B
1395/08/19	7,550	7,296	7,550	7,449	(3.0)	104	281K	2B
1395/08/18	7,890	7,500	7,890	7,679	0.22	82	141K	1B
1395/08/17	7,370	7,370	7,830	7,662	1.28	169	268K	2B
1395/08/16	7,560	7,370	7,600	7,565	(0.01)	32	26K	195M
1395/08/15	7,500	7,470	7,683	7,566	1.33	144	303K	2B
1395/08/12	7,004	7,003	7,600	7,467	2.96	139	626K	5B
1395/08/11	7,145	7,019	7,145	7,252	(1.65)	68	153K	1B
1395/08/10	7,160	7,145	7,300	7,374	(0.35)	42	50K	355M
1395/08/09	7,302	7,145	7,521	7,400	(1.61)	91	198K	1B
1395/08/08	7,300	7,300	7,648	7,521	(0.16)	74	185K	1B
1395/08/05	7,599	7,300	7,688	7,533	2.85	183	482K	4B
1395/08/04	7,324	7,324	7,324	7,324	4.99	109	656K	5B
1395/08/03	6,680	6,680	7,103	6,976	3.12	109	318K	2B
1395/08/02	6,660	6,501	6,740	6,765	(1.1)	63	137K	908M
1395/08/01	7,015	6,605	7,015	6,840	(1.61)	129	310K	2B
1395/07/28	6,952	6,950	6,952	6,952	5.00	169	753K	5B
1395/07/27	6,400	6,400	6,709	6,621	3.62	107	340K	2B
1395/07/26	6,232	6,232	6,449	6,390	(0.02)	28	42K	267M
1395/07/25	6,464	6,300	6,464	6,391	(0.08)	26	27K	173M
1395/07/24	6,205	6,205	6,465	6,396	(0.03)	61	64K	408M
1395/07/19	6,200	6,153	6,490	6,398	(0.06)	19	14K	86M
1395/07/18	6,320	6,128	6,320	6,402	(0.3)	34	39K	246M
1395/07/17	6,300	6,300	6,400	6,421	(0.03)	16	10K	63M
1395/07/14	6,358	6,151	6,530	6,423	(0.31)	33	59K	374M
1395/07/13	6,400	6,260	6,420	6,443	(0.11)	32	78K	502M
1395/07/12	6,421	6,302	6,421	6,450	(0.22)	52	107K	686M
1395/07/11	6,418	6,417	6,450	6,464	(0.06)	14	37K	237M
1395/07/10	6,570	6,417	6,583	6,468	0.14	20	42K	272M
1395/07/07	6,540	6,410	6,650	6,459	0.08	38	27K	175M
1395/07/06	6,650	6,401	6,650	6,454	0.0	17	13K	82M
1395/07/05	6,400	6,400	6,423	6,454	(0.03)	20	14K	90M
1395/07/04	6,301	6,301	6,400	6,456	0.0	5	2K	13M
1395/07/03	6,241	6,240	6,500	6,456	(0.25)	37	71K	451M
1395/06/31	6,261	6,226	6,350	6,472	(0.34)	23	46K	290M
1395/06/29	6,275	6,271	6,351	6,494	(0.08)	12	12K	76M
1395/06/28	6,350	6,276	6,430	6,499	(0.28)	14	46K	295M
1395/06/27	6,257	6,257	6,310	6,517	(0.09)	17	10K	64M
1395/06/24	6,251	6,248	6,300	6,523	(0.34)	23	32K	201M
1395/06/23	6,300	6,289	6,483	6,545	(0.11)	14	12K	76M
1395/06/21	6,300	6,289	6,420	6,552	(0.21)	15	26K	166M
1395/06/20	6,670	6,300	6,670	6,566	(0.11)	16	14K	88M
1395/06/17	6,450	6,400	6,500	6,573	(0.05)	18	8K	55M
1395/06/16	6,281	6,280	6,589	6,576	(0.06)	18	16K	105M
1395/06/15	6,432	6,270	6,560	6,580	(0.29)	30	31K	199M
1395/06/14	6,515	6,431	6,580	6,599	(0.18)	24	42K	272M
1395/06/13	6,513	6,513	6,516	6,611	(0.06)	17	17K	114M
1395/06/10	6,511	6,511	6,675	6,615	(0.21)	18	60K	393M
1395/06/09	6,550	6,511	6,550	6,629	(0.06)	18	16K	104M
1395/06/08	6,515	6,512	6,570	6,633	(0.05)	10	9K	61M
1395/06/07	6,564	6,511	6,570	6,636	(0.24)	15	72K	475M
1395/06/06	6,690	6,564	6,690	6,652	(0.03)	15	31K	204M
1395/06/03	6,658	6,564	6,697	6,654	(0.06)	45	152K	1B
1395/06/02	6,580	6,555	6,699	6,658	(0.05)	18	27K	178M
1395/06/01	6,500	6,500	6,666	6,661	(0.08)	20	18K	118M
1395/05/31	6,670	6,470	6,680	6,666	(0.34)	46	62K	405M
1395/05/30	6,689	6,600	6,720	6,689	0.0	24	17K	114M
1395/05/27	6,501	6,452	6,650	6,689	(0.03)	12	5K	34M
1395/05/26	6,476	6,475	6,660	6,691	(0.1)	14	17K	112M
1395/05/25	6,541	6,476	6,555	6,698	(0.12)	19	20K	128M
1395/05/24	6,777	6,520	6,777	6,706	0.0	25	22K	148M
1395/05/23	6,507	6,472	6,844	6,706	(0.19)	31	29K	190M
1395/05/20	6,605	6,435	6,610	6,719	(0.65)	34	77K	502M
1395/05/19	6,700	6,610	6,790	6,763	(0.1)	17	31K	206M
1395/05/18	6,658	6,600	6,661	6,770	(0.07)	21	16K	105M
1395/05/17	6,660	6,658	6,800	6,775	(0.13)	29	33K	219M
1395/05/16	6,667	6,651	6,800	6,784	(0.06)	35	32K	215M
1395/05/13	6,990	6,989	6,993	6,788	0.82	23	90K	632M
1395/05/12	6,600	6,560	6,997	6,733	0.93	115	183K	1B
1395/05/11	6,585	6,550	6,600	6,671	(0.07)	21	21K	136M
1395/05/10	6,584	6,584	6,747	6,676	(0.1)	19	38K	250M
1395/05/06	6,850	6,585	6,850	6,683	(0.77)	52	173K	1B
1395/05/05	6,501	6,501	6,700	6,735	(0.41)	36	98K	653M
1395/05/04	6,871	6,435	6,886	6,763	(0.15)	20	25K	162M
1395/05/03	6,607	6,589	6,700	6,773	(0.16)	35	33K	222M
1395/05/02	6,590	6,590	6,640	6,784	(0.1)	24	18K	119M
1395/04/30	6,600	6,580	6,600	6,791	(0.06)	8	7K	47M
1395/04/29	6,800	6,550	6,800	6,795	(0.18)	23	22K	144M
1395/04/28	6,551	6,550	6,886	6,807	(0.12)	22	24K	161M
1395/04/27	6,800	6,615	6,800	6,815	(0.06)	22	14K	94M
1395/04/26	6,501	6,494	6,950	6,819	(0.23)	81	85K	576M
1395/04/23	6,540	6,511	6,555	6,835	(0.26)	22	22K	142M
1395/04/22	6,600	6,529	6,710	6,853	(0.28)	20	23K	153M
1395/04/21	6,750	6,545	6,750	6,872	(0.23)	24	24K	156M
1395/04/20	6,999	6,645	6,999	6,888	(1.52)	74	133K	885M
1395/04/19	6,780	6,700	6,780	6,994	(0.36)	21	35K	235M
1395/04/15	6,771	6,771	6,888	7,019	(0.14)	21	17K	118M
1395/04/14	7,220	6,720	7,239	7,029	(0.09)	21	10K	66M
1395/04/13	7,400	6,700	7,400	7,035	(0.23)	40	66K	457M
1395/03/25	7,690	7,688	7,999	7,801	(0.18)	71	64K	497M
1395/03/24	7,750	7,689	7,820	7,815	(0.05)	38	47K	364M
1395/03/23	7,630	7,630	7,820	7,819	(0.09)	41	32K	248M
1395/03/22	8,090	7,700	8,090	7,826	0.17	50	58K	461M
1395/03/19	7,816	7,816	7,990	7,813	0.24	67	74K	583M
1395/03/18	7,960	7,780	7,960	7,794	0.09	49	39K	303M
1395/03/17	7,898	7,820	7,930	7,787	0.45	78	114K	900M
1395/03/16	7,520	7,520	7,888	7,752	0.0	46	44K	344M
1395/03/12	7,600	7,451	7,758	7,752	(0.68)	57	92K	695M
1395/03/11	7,650	7,601	7,895	7,805	(0.15)	25	32K	247M
1395/03/10	7,898	7,609	7,899	7,817	(0.1)	18	25K	195M
1395/03/09	7,731	7,632	7,930	7,825	(0.01)	35	17K	134M
1395/03/08	7,700	7,623	7,779	7,826	(0.04)	19	8K	65M
1395/03/05	7,603	7,549	7,780	7,829	(0.45)	44	63K	480M
1395/03/04	7,660	7,650	7,950	7,864	(0.51)	45	72K	550M
1395/03/03	7,615	7,615	7,700	7,904	(0.05)	12	7K	50M
1395/03/01	7,925	7,601	7,999	7,908	(1.16)	61	123K	945M
1395/02/29	7,999	7,850	8,000	8,001	(0.12)	36	97K	776M
1395/02/28	7,850	7,850	8,000	8,011	(0.02)	26	25K	197M
1395/02/27	7,771	7,730	7,834	8,013	(0.6)	35	63K	489M
1395/02/26	7,700	7,679	7,797	8,061	(0.27)	33	23K	177M
1395/02/25	7,741	7,738	7,997	8,083	(0.76)	44	72K	558M
1395/02/22	7,820	7,771	7,820	8,145	(0.38)	37	35K	276M
1395/02/21	7,840	7,840	7,842	8,176	(0.06)	7	7K	52M
1395/02/20	7,821	7,821	8,000	8,181	(0.13)	19	15K	120M
1395/02/19	7,823	7,823	7,838	8,192	(0.4)	29	35K	275M
1395/02/18	7,883	7,883	8,100	8,225	(0.05)	11	5K	38M
1395/02/15	7,990	7,906	8,159	8,229	(1.12)	79	100K	796M
1395/02/14	8,071	7,968	8,073	8,322	(0.78)	47	72K	581M
1395/02/13	8,260	8,100	8,260	8,387	(0.14)	13	17K	138M
1395/02/12	8,250	8,082	8,250	8,399	(0.2)	30	27K	221M
1395/02/11	8,160	8,160	8,260	8,416	(0.14)	26	23K	186M
1395/02/08	8,200	8,090	8,259	8,428	(0.43)	53	45K	365M
1395/02/07	8,251	8,151	8,251	8,464	(0.02)	11	3K	22M
1395/02/06	8,270	8,251	8,280	8,466	(0.27)	39	45K	374M
1395/02/05	8,277	8,277	8,450	8,489	(0.07)	20	16K	130M
1395/02/04	8,240	8,240	8,280	8,495	(0.07)	22	10K	84M
1395/02/01	8,398	8,101	8,800	8,501	0.65	115	535K	5B
1395/01/31	8,201	8,067	8,380	8,446	(0.24)	36	25K	201M
1395/01/30	8,450	8,110	8,450	8,466	(0.25)	17	31K	258M
1395/01/29	8,081	8,081	8,162	8,487	(0.22)	33	21K	173M
1395/01/28	8,340	8,163	8,340	8,506	(1.0)	58	86K	704M
1395/01/25	8,400	8,225	8,650	8,592	(0.06)	17	20K	168M
1395/01/24	8,304	8,300	8,350	8,597	(0.16)	23	20K	165M
1395/01/23	8,220	8,211	8,650	8,611	2.01	147	2M	18B
1395/01/22	8,450	8,211	8,450	8,441	(0.12)	19	20K	167M
1395/01/21	8,240	8,240	8,400	8,451	(0.46)	73	129K	1B
1395/01/18	8,390	8,241	8,500	8,490	1.17	103	2M	20B
1395/01/17	8,183	8,183	8,394	8,392	(0.31)	65	58K	474M
1395/01/16	8,223	8,186	8,420	8,418	(0.31)	42	51K	420M
1395/01/15	8,511	8,209	8,514	8,444	(2.28)	81	221K	2B
1395/01/14	8,776	8,500	8,989	8,641	0.66	79	133K	1B
1395/01/11	8,460	8,300	8,777	8,584	(1.36)	106	232K	2B
1395/01/10	8,450	8,311	8,452	8,702	(0.26)	48	32K	266M
1395/01/09	8,451	8,451	8,560	8,725	(0.14)	38	19K	162M
1395/01/08	8,895	8,453	8,895	8,737	(0.11)	25	20K	167M
1395/01/07	8,750	8,414	8,750	8,747	(0.06)	12	14K	124M
1394/12/26	8,700	8,421	8,999	8,752	1.09	105	413K	4B
1394/12/25	8,401	8,401	8,899	8,658	(0.25)	26	53K	448M
1394/12/24	8,489	8,487	8,800	8,680	(0.62)	144	222K	2B
1394/12/22	8,565	8,487	8,729	8,734	(2.23)	138	248K	2B
1394/12/19	8,955	8,650	9,150	8,933	(0.25)	97	914K	8B
1394/12/18	8,503	8,503	9,050	8,955	2.04	131	470K	4B
1394/12/17	8,400	8,400	8,980	8,776	0.17	136	442K	4B
1394/12/16	8,500	8,350	9,000	8,761	(0.3)	288	2M	20B
1394/12/15	8,810	8,592	9,198	8,787	(2.84)	520	3M	23B
1394/12/12	9,049	8,800	9,149	9,044	(0.06)	111	279K	3B
1394/12/11	9,012	8,700	9,300	9,049	0.59	247	497K	4B
1394/12/10	8,950	8,701	9,076	8,996	4.07	300	1M	11B
1394/12/09	8,550	8,070	8,842	8,644	2.65	487	2M	20B
1394/12/08	8,379	8,351	8,430	8,421	4.88	382	2M	13B
1394/12/05	8,029	8,000	8,029	8,029	5.00	110	662K	5B
1394/12/04	7,550	7,550	7,880	7,647	1.89	422	4M	29B
1394/12/03	7,410	7,410	7,740	7,505	1.61	142	2M	15B
1394/11/28	7,150	7,150	7,388	7,386	(0.9)	137	150K	1B
1394/11/27	7,400	7,210	7,500	7,453	(0.35)	61	59K	433M
1394/11/26	7,460	7,450	7,570	7,479	0.17	98	113K	848M
1394/11/25	7,270	7,266	7,500	7,466	(0.07)	109	157K	1B
1394/11/24	7,400	7,230	7,400	7,471	(0.68)	82	95K	693M
1394/11/21	7,793	7,391	7,793	7,522	(1.53)	129	256K	2B
1394/11/20	8,099	7,438	8,100	7,639	(2.43)	348	1M	8B
1394/11/19	7,635	7,600	8,147	7,829	(1.27)	209	422K	3B
1394/11/18	7,956	7,759	8,258	7,930	(2.9)	190	442K	4B
1394/11/17	7,970	7,963	8,350	8,167	(2.04)	143	296K	2B
1394/11/14	8,688	8,050	8,688	8,337	(0.5)	147	220K	2B
1394/11/13	8,379	8,370	8,379	8,379	5.00	148	576K	5B
1394/11/12	8,200	8,190	8,256	7,980	1.49	58	128K	1B
1394/11/11	7,940	7,512	7,949	7,863	3.86	231	534K	4B
1394/11/10	7,210	7,210	7,605	7,571	4.53	213	629K	5B
1394/11/07	7,380	7,056	7,385	7,243	2.96	196	394K	3B
1394/11/06	7,050	6,800	7,056	7,035	4.69	95	464K	3B
1394/11/05	6,402	6,402	6,793	6,720	3.86	178	469K	3B
1394/11/04	6,638	6,401	6,638	6,470	(0.61)	130	234K	2B
1394/11/03	6,410	6,300	6,770	6,510	0.96	173	772K	5B
1394/10/30	6,333	6,333	6,619	6,448	0.25	58	78K	505M
1394/10/29	6,600	6,303	6,640	6,432	(1.05)	98	236K	2B
1394/10/28	6,431	6,340	6,700	6,500	(0.08)	67	98K	635M
1394/10/27	6,720	6,413	6,720	6,505	(0.57)	72	176K	1B
1394/10/26	6,600	6,401	6,739	6,542	1.65	167	387K	3B
1394/10/23	6,201	6,201	6,745	6,436	0.09	143	260K	2B
1394/10/22	6,440	6,151	6,440	6,430	(0.68)	78	99K	624M
1394/10/21	6,352	6,350	6,495	6,474	(0.14)	47	57K	365M
1394/10/20	6,585	6,371	6,585	6,483	(0.31)	59	100K	641M
1394/10/19	6,360	6,356	6,580	6,503	(1.0)	67	164K	1B
1394/10/16	6,402	6,400	6,520	6,569	(0.32)	63	60K	390M
1394/10/15	6,323	6,323	6,600	6,590	(0.18)	62	53K	346M
1394/10/14	6,509	6,400	6,509	6,602	(0.26)	22	33K	213M
1394/10/13	6,410	6,319	6,410	6,619	(0.21)	35	24K	153M
1394/10/12	6,405	6,405	6,411	6,633	(0.09)	18	11K	72M
1394/10/09	6,560	6,400	6,590	6,639	(0.18)	37	38K	250M
1394/10/07	6,403	6,403	6,490	6,651	(0.18)	35	26K	166M
1394/10/06	6,341	6,341	6,500	6,663	(0.12)	19	12K	77M
1394/10/05	6,450	6,370	6,450	6,671	(0.51)	44	44K	284M
1394/10/02	6,408	6,408	6,499	6,705	(0.12)	21	12K	78M
1394/10/01	6,417	6,403	6,659	6,713	(0.3)	24	27K	174M
1394/09/30	6,533	6,531	6,536	6,733	(2.05)	60	173K	1B
1394/09/29	6,748	6,551	6,749	6,874	(0.3)	33	27K	176M
1394/09/28	6,702	6,602	6,702	6,895	(0.17)	31	21K	138M
1394/09/25	6,796	6,700	6,800	6,907	(0.4)	40	58K	392M
1394/09/24	6,862	6,796	6,862	6,935	(1.52)	56	188K	1B
1394/09/23	6,900	6,860	6,901	7,042	(0.41)	16	71K	492M
1394/09/22	6,902	6,900	6,920	7,071	(0.3)	23	46K	315M
1394/09/18	6,910	6,900	6,934	7,092	(0.11)	18	18K	126M
1394/09/17	6,977	6,900	7,000	7,100	(0.07)	26	16K	108M
1394/09/16	7,000	6,970	7,010	7,105	(0.63)	35	125K	874M
1394/09/15	7,035	7,000	7,035	7,150	(0.06)	18	10K	72M
1394/09/14	7,001	7,000	7,050	7,154	(0.31)	33	60K	423M
1394/09/10	7,002	7,001	7,002	7,176	(0.1)	18	16K	111M
1394/09/09	7,001	7,001	7,050	7,183	(0.01)	9	3K	18M
1394/09/08	7,009	7,001	7,069	7,184	(0.15)	29	24K	169M
1394/09/07	7,003	7,002	7,009	7,195	(0.1)	19	14K	98M
1394/09/04	7,051	7,050	7,058	7,202	(0.08)	26	16K	113M
1394/09/03	7,057	7,051	7,110	7,208	(0.07)	28	15K	110M
1394/09/02	7,092	7,050	7,100	7,213	(0.24)	57	41K	292M
1394/09/01	7,101	7,090	7,200	7,230	(0.12)	32	30K	210M
1394/08/30	7,102	7,102	7,160	7,239	(0.33)	12	65K	464M
1394/08/27	7,121	7,080	7,216	7,263	(0.3)	43	51K	365M
1394/08/26	7,200	7,140	7,200	7,285	(0.05)	21	12K	87M
1394/08/25	7,225	7,130	7,230	7,289	(0.11)	39	35K	249M
1394/08/24	7,210	7,202	7,290	7,297	(0.03)	16	17K	120M
1394/08/23	7,310	7,250	7,310	7,299	(0.23)	14	108K	786M
1394/08/20	7,256	7,240	7,300	7,316	(1.44)	52	250K	2B
1394/08/19	7,430	7,251	7,434	7,423	(0.04)	49	94K	696M
1394/08/18	7,430	7,300	7,431	7,426	(0.08)	36	91K	672M
1394/08/17	7,300	7,285	7,435	7,432	(0.04)	10	10K	75M
1394/08/16	7,300	7,300	7,325	7,435	(0.12)	10	28K	208M
1394/08/13	7,250	7,250	7,450	7,444	(0.17)	18	132K	982M
1394/08/12	7,271	7,270	7,494	7,457	0.05	28	118K	881M
1394/08/11	7,535	7,235	7,535	7,453	0.13	44	213K	2B
1394/08/10	7,589	7,277	7,589	7,443	(0.23)	54	138K	1B
1394/08/09	7,400	7,250	7,410	7,460	(0.84)	65	121K	884M
1394/08/06	7,689	7,454	7,689	7,523	(4.12)	68	350K	3B
1394/08/05	7,919	7,543	7,919	7,846	(0.92)	32	140K	1B
1394/07/29	7,883	7,702	8,100	7,919	(0.25)	52	133K	1B
1394/07/28	7,900	7,700	7,929	7,939	(0.36)	41	54K	422M
1394/07/27	7,968	7,968	7,968	7,968	4.99	71	605K	5B
1394/07/26	7,601	7,601	7,830	7,589	1.76	33	150K	1B
1394/07/25	7,742	7,500	7,777	7,458	0.62	35	58K	449M
1394/07/22	7,400	7,400	7,700	7,412	0.39	64	64K	483M
1394/07/21	7,300	7,300	7,395	7,383	(0.01)	11	5K	37M
1394/07/20	7,330	7,250	7,340	7,384	(0.04)	22	15K	112M
1394/07/19	7,202	7,202	7,380	7,387	(0.11)	25	39K	288M
1394/07/18	7,394	7,201	7,394	7,395	(0.09)	18	19K	134M
1394/07/15	7,190	7,190	7,400	7,402	(0.19)	53	49K	355M
1394/07/14	7,142	7,065	7,201	7,416	(0.2)	26	25K	177M
1394/07/13	7,140	7,200	7,270	7,431	(0.01)	7	3K	19M
1394/07/12	7,151	7,143	7,176	7,432	(1.14)	83	97K	690M
1394/07/11	7,420	7,250	7,420	7,518	(1.48)	70	129K	935M
1394/07/08	7,450	7,376	7,499	7,631	(0.1)	21	21K	155M
1394/07/07	7,407	7,365	7,499	7,639	(0.68)	25	100K	748M
1394/07/06	7,410	7,403	7,500	7,691	(0.13)	24	18K	131M
1394/07/05	7,405	7,405	7,500	7,701	(0.22)	26	26K	192M
1394/07/04	7,420	7,420	7,630	7,718	(0.06)	9	10K	79M
1394/07/01	7,370	7,365	7,650	7,723	(0.35)	38	49K	367M
1394/06/31	7,412	7,412	7,500	7,750	(0.24)	35	25K	183M
1394/06/30	7,415	7,415	7,550	7,769	(0.42)	36	40K	299M
1394/06/29	7,594	7,518	7,594	7,802	(1.4)	91	119K	892M
1394/06/28	7,601	7,601	7,732	7,913	(0.1)	23	14K	106M
1394/06/25	7,590	7,590	7,800	7,921	(0.23)	35	29K	221M
1394/06/24	7,805	7,600	7,805	7,939	(0.2)	31	22K	172M
1394/06/23	7,807	7,805	7,889	7,955	(0.1)	20	23K	183M
1394/06/22	7,806	7,806	7,850	7,963	(0.28)	25	57K	443M
1394/06/21	7,873	7,870	7,900	7,985	(0.14)	26	38K	301M
1394/06/18	7,989	7,871	8,091	7,996	(0.12)	31	40K	317M
1394/06/17	7,971	7,871	8,000	8,006	(0.06)	15	18K	138M
1394/06/16	8,000	7,860	8,000	8,011	(0.12)	19	27K	214M
1394/06/15	7,891	7,800	8,100	8,021	(0.31)	43	57K	451M
1394/06/14	7,850	7,835	8,193	8,046	(0.17)	48	79K	628M
1394/06/11	7,999	7,803	7,999	8,060	(0.16)	32	28K	219M
1394/06/10	7,900	7,813	7,900	8,073	(0.12)	19	17K	134M
1394/06/09	7,999	7,871	8,000	8,083	(0.15)	29	31K	248M
1394/06/08	8,100	7,800	8,100	8,095	(0.27)	33	41K	325M
1394/06/07	8,000	7,921	8,000	8,117	(0.07)	15	15K	119M
1394/06/04	8,000	7,903	8,100	8,123	(0.12)	23	29K	231M
1394/06/03	7,795	7,795	7,997	8,133	(0.17)	32	25K	196M
1394/06/02	8,002	8,000	8,002	8,147	(0.06)	9	15K	119M
1394/06/01	8,099	8,043	8,100	8,152	(3.71)	142	316K	3B
1394/05/31	8,161	8,099	8,200	8,466	(0.68)	52	61K	496M
1394/05/28	8,192	8,137	8,450	8,524	(0.42)	32	43K	356M
1394/05/27	8,324	8,200	8,375	8,560	(0.35)	46	38K	313M
1394/05/26	8,482	8,355	8,500	8,590	(0.06)	28	14K	120M
1394/05/25	8,590	8,430	8,593	8,595	(0.06)	30	24K	207M
1394/05/24	8,400	8,383	8,550	8,600	(0.09)	29	31K	259M
1394/05/21	8,500	8,500	8,540	8,608	(0.08)	15	26K	223M
1394/05/19	8,441	8,350	8,949	8,615	(0.01)	54	75K	642M
1394/05/18	8,332	8,331	8,495	8,616	(0.87)	60	116K	975M
1394/05/17	8,370	8,361	8,400	8,692	(0.73)	52	69K	581M
1394/05/14	8,516	8,400	8,700	8,756	(0.97)	86	99K	838M
1394/05/13	8,558	8,514	8,698	8,842	(0.41)	64	49K	418M
1394/05/12	8,850	8,502	8,850	8,878	(0.78)	76	95K	824M
1394/05/11	9,000	8,683	9,000	8,948	(0.2)	42	31K	266M
1394/05/10	8,855	8,750	9,010	8,966	(1.11)	106	215K	2B
1394/05/07	9,043	8,818	9,043	9,067	(0.44)	83	72K	637M
1394/05/06	9,000	8,900	9,001	9,107	(0.26)	53	54K	479M
1394/05/05	9,111	9,003	9,119	9,131	(0.14)	33	103K	939M
1394/05/04	8,809	8,809	9,287	9,144	(0.35)	80	106K	959M
1394/05/03	9,050	8,900	9,185	9,176	(0.72)	81	101K	907M
1394/04/31	9,250	9,234	9,396	9,243	(4.91)	214	558K	5B
1394/04/30	9,952	9,712	9,961	9,720	(4.92)	111	428K	4B
1394/04/29	10,400	9,950	10,400	10,223	1.87	53	194K	2B
1394/04/21	11,900	11,200	11,900	11,535	1.43	259	633K	7B
1394/04/20	10,636	10,636	11,417	11,372	4.58	203	1M	13B
1394/04/16	10,979	10,810	11,180	10,874	2.04	96	203K	2B
1394/04/15	10,701	10,700	10,900	10,657	0.37	77	89K	961M
1394/04/14	10,796	10,700	10,840	10,618	2.83	175	287K	3B
1394/04/13	10,499	10,302	10,699	10,326	0.36	71	62K	657M
1394/04/10	10,430	10,232	10,430	10,289	0.07	39	42K	433M
1394/04/09	10,125	10,125	10,450	10,282	0.02	37	48K	490M
1394/04/08	10,390	10,140	10,390	10,280	(0.09)	66	97K	996M
1394/04/07	10,250	10,222	10,275	10,289	(0.04)	27	41K	423M
1394/04/06	10,400	10,350	10,500	10,293	0.21	49	49K	512M
1394/04/03	10,311	10,311	10,360	10,271	0.14	70	74K	762M
1394/04/02	10,300	10,300	10,399	10,257	0.19	61	89K	918M
1394/04/01	10,329	10,213	10,329	10,238	0.27	65	222K	2B
1394/03/31	10,197	10,168	10,285	10,210	0.61	106	5M	50B
1394/03/30	10,290	10,183	10,300	10,148	0.63	95	150K	2B
1394/03/27	10,110	10,110	10,250	10,084	0.35	47	117K	1B
1394/03/26	10,120	10,072	10,179	10,049	0.03	21	18K	182M
1394/03/25	10,189	10,010	10,189	10,046	0.08	15	38K	385M
1394/03/24	10,005	10,005	10,196	10,038	0.23	35	64K	646M
1394/03/23	10,199	10,000	10,200	10,015	0.13	35	43K	435M
1394/03/20	9,810	9,610	10,200	10,002	(1.12)	71	317K	3B
1394/03/19	10,100	9,801	10,100	10,115	(0.29)	49	59K	590M
1394/03/18	10,100	10,009	10,350	10,144	0.09	85	117K	1B
1394/03/17	10,240	10,050	10,249	10,135	0.06	30	46K	472M
1394/03/16	10,199	10,030	10,208	10,129	0.44	78	174K	2B
1394/03/12	10,179	10,002	10,190	10,085	0.01	30	20K	199M
1394/03/11	10,000	9,900	10,250	10,084	0.53	66	171K	2B
1394/03/10	10,140	9,800	10,189	10,031	(0.04)	75	150K	2B
1394/03/09	10,022	9,901	10,199	10,035	(0.6)	73	202K	2B
1394/03/06	10,081	10,081	10,200	10,096	0.15	84	141K	1B
1394/03/05	10,000	10,000	10,156	10,081	0.06	37	74K	747M
1394/03/04	10,105	10,060	10,151	10,075	0.02	20	16K	162M
1394/03/03	10,035	10,000	10,109	10,073	(0.1)	52	78K	783M
1394/03/02	10,200	10,003	10,427	10,083	0.85	111	189K	2B
1394/02/30	10,032	10,006	10,160	9,998	0.16	62	91K	914M
1394/02/29	10,049	10,000	10,150	9,982	0.06	43	76K	763M
1394/02/28	9,956	9,956	10,150	9,976	0.20	71	81K	815M
1394/02/27	9,952	9,952	10,040	9,956	0.04	41	79K	784M
1394/02/23	9,950	9,950	10,050	9,952	0.29	67	173K	2B
1394/02/22	9,952	9,950	10,038	9,923	0.18	64	97K	970M
1394/02/21	9,955	9,553	9,999	9,905	(0.46)	90	428K	4B
1394/02/20	9,951	9,900	9,994	9,951	0.0	60	117K	1B
1394/02/19	9,918	9,918	10,000	9,951	0.33	70	201K	2B
1394/02/16	9,912	9,912	10,049	9,918	0.06	63	41K	409M
1394/02/15	9,900	9,900	10,010	9,912	0.10	80	88K	874M
1394/02/14	9,870	9,700	9,988	9,902	(0.11)	93	156K	2B
1394/02/13	9,850	9,801	9,900	9,913	(0.1)	61	86K	845M
1394/02/09	10,000	9,778	10,050	9,923	(0.05)	61	90K	887M
1394/02/08	9,955	9,731	9,955	9,928	(0.8)	238	183K	2B
1394/02/07	10,049	9,990	10,049	10,008	0.0	141	149K	1B
1394/02/06	10,001	9,999	10,050	10,008	0.01	124	207K	2B
1394/02/05	9,992	9,992	10,090	10,007	0.0	120	191K	2B
1394/02/02	10,000	9,960	10,047	10,007	(0.13)	106	194K	2B
1394/02/01	9,955	9,955	10,070	10,020	(0.13)	61	105K	1B
1394/01/31	10,000	9,910	10,055	10,033	(0.27)	62	121K	1B
1394/01/30	10,140	10,000	10,140	10,060	(0.39)	125	259K	3B
1394/01/29	10,100	9,900	10,150	10,099	(0.18)	101	182K	2B
1394/01/26	10,128	10,006	10,128	10,117	(0.11)	65	55K	557M
1394/01/25	10,105	9,976	10,350	10,128	1.52	110	252K	3B
1394/01/24	9,990	9,890	10,100	9,976	0.44	114	285K	3B
1394/01/23	9,978	9,732	9,980	9,932	(2.02)	153	227K	2B
1394/01/22	10,021	9,955	10,280	10,137	(2.22)	174	284K	3B
1394/01/19	10,141	10,141	10,499	10,367	(0.66)	203	232K	2B
1394/01/18	10,700	10,303	10,700	10,436	(2.76)	224	322K	3B
1394/01/17	11,190	10,400	11,190	10,732	(0.78)	277	469K	5B
1394/01/16	10,816	10,800	10,816	10,816	4.00	196	1M	13B
1394/01/15	10,804	10,804	10,804	10,400	0.11	8	11K	117M
1394/01/11	10,349	10,054	10,580	10,389	0.25	99	122K	1B
1394/01/10	10,600	10,184	10,650	10,363	0.34	125	196K	2B
1394/01/09	10,338	10,338	10,341	10,328	3.86	72	407K	4B
1394/01/08	9,900	9,900	10,213	9,944	1.25	119	159K	2B
1394/01/05	9,800	9,800	10,040	9,821	0.05	32	19K	192M
1393/12/27	9,820	9,646	10,000	9,816	0.56	129	194K	2B
1393/12/26	9,834	9,460	9,834	9,761	(0.87)	116	168K	2B
1393/12/25	9,990	9,732	10,000	9,847	0.12	64	138K	1B
1393/12/24	9,750	9,750	9,999	9,835	1.80	202	301K	3B
1393/12/23	9,512	9,512	9,850	9,661	0.78	151	188K	2B
1393/12/20	9,590	9,500	9,601	9,586	0.98	69	4M	42B
1393/12/19	9,300	9,300	9,700	9,493	0.09	93	77K	733M
1393/12/18	9,580	9,301	9,580	9,484	(0.21)	84	94K	882M
1393/12/17	9,542	9,461	9,630	9,504	0.08	45	47K	452M
1393/12/16	9,710	9,500	9,782	9,496	0.15	58	44K	421M
1393/12/13	9,412	9,412	9,655	9,482	0.65	106	147K	1B
1393/12/12	9,450	9,400	9,686	9,421	0.07	54	62K	583M
1393/12/11	9,498	9,400	9,500	9,414	0.09	39	53K	499M
1393/12/10	9,221	9,215	9,400	9,406	(0.41)	70	141K	1B
1393/12/09	9,330	9,221	9,480	9,445	(0.38)	86	73K	673M
1393/12/06	9,220	9,220	9,400	9,481	(0.15)	30	47K	439M
1393/12/05	9,526	9,257	9,526	9,495	(0.78)	125	184K	2B
1393/12/04	9,557	9,452	9,700	9,570	(0.06)	82	90K	857M
1393/12/03	9,502	9,500	9,740	9,576	0.21	61	129K	1B
1393/12/02	9,740	9,401	9,853	9,556	(1.81)	131	397K	4B
1393/11/29	9,570	9,480	9,749	9,732	(0.23)	56	89K	857M
1393/11/28	9,840	9,573	9,856	9,754	(2.18)	261	329K	3B
1393/11/27	9,860	9,840	9,994	9,971	(0.39)	77	142K	1B
1393/11/26	9,840	9,840	9,999	10,010	(0.57)	72	187K	2B
1393/11/25	9,940	9,940	10,200	10,067	(0.1)	63	63K	631M
1393/11/21	9,990	9,900	9,998	10,077	(0.07)	35	27K	273M
1393/11/20	9,950	9,950	10,002	10,084	(0.27)	75	99K	989M
1393/11/19	9,901	9,901	10,001	10,111	(0.24)	100	90K	897M
1393/11/18	10,061	9,900	10,200	10,135	(0.12)	133	113K	1B
1393/11/15	10,150	10,090	10,395	10,147	0.82	138	172K	2B
1393/11/14	10,050	10,002	10,190	10,064	0.06	71	52K	526M
1393/11/13	10,000	9,850	10,050	10,058	(0.26)	93	141K	1B
1393/11/12	10,100	9,830	10,267	10,084	(0.04)	80	109K	1B
1393/11/11	10,052	10,052	10,385	10,088	0.90	129	216K	2B
1393/11/08	9,949	9,772	10,120	9,998	0.03	149	145K	1B
1393/11/07	9,752	9,752	9,977	9,995	(0.05)	35	20K	200M
1393/11/06	10,000	9,713	10,000	10,000	(0.55)	50	241K	2B
1393/11/05	10,180	9,825	10,250	10,055	0.0	53	35K	350M
1393/11/04	9,500	9,451	10,200	10,055	2.14	179	657K	7B
1393/11/01	9,610	9,552	9,697	9,844	(1.07)	117	147K	1B
1393/10/30	9,999	9,652	9,999	9,950	(0.45)	67	85K	828M
1393/10/29	9,905	9,892	10,000	9,995	(3.0)	188	434K	4B
1393/10/28	10,529	10,117	10,529	10,304	(2.22)	142	317K	3B
1393/10/27	10,399	10,200	10,580	10,538	(0.72)	141	156K	2B
1393/10/24	10,350	10,280	10,401	10,614	(0.8)	109	120K	1B
1393/10/23	11,099	10,350	11,099	10,700	(0.26)	65	56K	590M
1393/10/22	10,521	10,521	11,095	10,728	0.54	121	109K	1B
1393/10/21	10,465	10,464	11,200	10,670	(2.1)	187	337K	4B
1393/10/20	10,730	10,669	10,849	10,899	(1.93)	148	256K	3B
1393/10/17	10,923	10,912	11,089	11,113	(2.23)	267	318K	3B
1393/10/16	11,366	11,366	11,399	11,366	(4.0)	130	605K	7B
1393/10/15	11,650	11,571	11,650	11,839	(1.78)	113	234K	3B
1393/10/14	11,899	11,742	11,900	12,053	(1.46)	184	199K	2B
1393/10/13	12,250	11,977	12,250	12,231	(1.96)	256	273K	3B
1393/10/10	12,800	12,150	12,800	12,476	(1.16)	247	302K	4B
1393/10/09	12,850	12,552	12,850	12,623	(3.45)	358	594K	8B
1393/10/08	12,860	12,850	13,000	13,074	(0.62)	160	150K	2B
1393/10/07	13,000	12,855	13,200	13,156	(1.03)	176	218K	3B
1393/10/06	13,154	12,900	13,154	13,293	(0.89)	150	156K	2B
1393/10/03	13,500	13,050	13,500	13,413	(0.39)	110	118K	2B
1393/10/01	13,475	13,270	13,668	13,465	2.44	310	559K	8B
1393/09/29	12,828	12,828	13,300	13,144	0.11	155	197K	3B
1393/09/26	12,900	12,851	13,200	13,129	(1.03)	166	207K	3B
1393/09/25	13,465	13,023	13,752	13,266	0.32	237	261K	3B
1393/09/24	13,113	12,623	13,520	13,224	1.72	328	1M	16B
1393/09/23	12,832	12,420	13,454	13,000	0.49	381	831K	11B
1393/09/19	13,000	12,831	13,000	12,937	(0.25)	151	233K	3B
1393/09/18	12,920	12,700	13,000	12,970	(1.36)	287	302K	4B
1393/09/17	13,001	12,950	13,450	13,149	(0.15)	245	213K	3B
1393/09/16	13,039	12,841	13,039	13,169	(1.55)	206	210K	3B
1393/09/15	13,272	13,039	13,399	13,376	(1.52)	199	214K	3B
1393/09/12	13,700	13,272	13,710	13,582	(1.75)	238	302K	4B
1393/09/11	13,950	13,631	14,000	13,824	(0.24)	140	218K	3B
1393/09/10	13,676	13,400	14,023	13,857	(0.18)	228	231K	3B
1393/09/09	14,000	13,664	14,030	13,882	(2.47)	295	361K	5B
1393/09/08	14,300	13,950	14,697	14,233	(0.06)	434	793K	11B
1393/09/05	14,110	14,110	14,348	14,242	(0.41)	222	456K	6B
1393/09/04	14,070	14,001	14,289	14,300	(1.13)	193	272K	4B
1393/09/03	14,135	14,081	14,748	14,464	2.00	422	980K	14B
1393/09/02	14,299	14,051	14,299	14,181	(0.84)	314	323K	5B
1393/09/01	14,400	14,051	14,400	14,301	(0.86)	315	238K	3B
1393/08/28	14,482	14,200	14,482	14,425	(0.39)	215	177K	3B
1393/08/25	14,601	14,440	14,601	14,482	(2.18)	791	595K	9B
1393/08/24	14,900	14,501	14,910	14,804	(0.68)	282	215K	3B
1393/08/21	14,520	14,500	15,088	14,905	2.64	683	733K	11B
1393/08/20	14,597	14,452	14,597	14,522	(0.79)	625	463K	7B
1393/08/19	14,602	14,500	14,670	14,637	(0.61)	359	265K	4B
1393/08/18	14,758	14,600	14,758	14,727	(0.32)	202	185K	3B
1393/08/17	14,998	14,650	14,998	14,774	(0.51)	310	405K	6B
1393/08/14	14,801	14,701	14,900	14,849	(0.52)	369	331K	5B
1393/08/11	14,651	14,600	15,050	14,927	0.69	381	1M	21B
1393/08/10	14,600	14,600	14,950	14,825	1.23	286	468K	7B
1393/08/07	14,550	14,450	14,745	14,645	0.34	190	430K	6B
1393/08/06	14,760	14,455	14,760	14,596	(0.33)	219	174K	3B
1393/08/05	14,503	14,503	14,849	14,645	0.21	181	226K	3B
1393/08/04	14,650	14,500	14,899	14,615	0.14	273	316K	5B
1393/08/03	14,700	14,499	14,830	14,594	(1.61)	329	836K	12B
1393/07/30	15,000	14,650	15,000	14,833	(0.63)	346	279K	4B
1393/07/29	15,005	14,754	15,260	14,927	(2.87)	298	533K	8B
1393/07/28	15,000	14,810	15,461	15,368	3.37	495	2M	25B
1393/07/27	14,850	14,770	14,980	14,867	(0.74)	243	351K	5B
1393/07/26	14,822	14,821	15,100	14,978	(0.29)	190	303K	5B
1393/07/23	15,100	14,850	15,100	15,021	(1.22)	229	519K	8B
1393/07/22	15,006	14,901	15,200	15,206	(0.5)	168	136K	2B
1393/07/20	14,900	14,900	15,372	15,283	0.41	219	989K	15B
1393/07/19	15,200	15,000	15,290	15,220	(0.59)	203	184K	3B
1393/07/16	15,159	15,114	15,390	15,311	(0.2)	164	179K	3B
1393/07/15	15,400	15,151	15,400	15,342	(0.27)	95	110K	2B
1393/07/14	15,300	15,114	15,400	15,384	0.31	130	570K	9B
1393/07/12	15,110	15,005	15,507	15,337	(0.12)	222	555K	9B
1393/07/09	15,396	15,201	15,400	15,356	(0.02)	93	241K	4B
1393/07/08	15,208	15,121	15,400	15,359	(0.14)	190	825K	13B
1393/07/07	15,401	15,231	15,489	15,380	(0.27)	179	305K	5B
1393/07/06	15,320	15,316	15,500	15,421	(0.09)	144	469K	7B
1393/07/05	15,401	15,300	15,500	15,435	(0.23)	159	248K	4B
1393/07/02	15,524	15,370	15,719	15,471	(0.33)	213	462K	7B
1393/07/01	15,440	15,432	15,600	15,523	(0.21)	155	225K	3B
1393/06/31	15,700	15,431	15,700	15,556	(0.78)	242	617K	10B
1393/06/30	15,700	15,600	15,800	15,679	(0.8)	226	525K	8B
1393/06/29	15,997	15,644	15,997	15,806	(0.18)	163	146K	2B
1393/06/26	15,599	15,470	16,000	15,835	2.70	689	2M	24B
1393/06/25	15,350	15,300	15,660	15,418	0.63	497	974K	15B
1393/06/24	15,100	15,051	15,500	15,321	0.49	199	3M	39B
1393/06/23	15,240	15,010	15,287	15,246	(0.27)	211	359K	5B
1393/06/22	15,000	15,000	15,405	15,288	0.0	331	393K	6B
1393/06/19	14,990	14,841	15,598	15,288	1.93	396	805K	12B
1393/06/18	14,930	14,900	15,000	14,999	(0.23)	187	238K	4B
1393/06/17	14,901	14,801	15,054	15,034	(0.27)	152	227K	3B
1393/06/16	14,906	14,905	15,001	15,075	(0.67)	120	222K	3B
1393/06/15	15,150	15,013	15,190	15,177	(0.46)	232	220K	3B
1393/06/12	15,300	15,111	15,355	15,247	(0.09)	374	567K	9B
1393/06/11	15,000	15,000	15,399	15,260	1.87	523	783K	12B
1393/06/10	14,850	14,802	15,150	14,980	0.70	796	827K	12B
1393/06/09	14,800	14,725	14,998	14,876	(0.11)	313	366K	5B
1393/06/08	14,850	14,720	15,000	14,893	(0.06)	230	319K	5B
1393/06/05	14,999	14,800	14,999	14,902	(0.07)	216	391K	6B
1393/06/04	14,705	14,705	15,002	14,913	0.65	333	540K	8B
1393/06/03	14,801	14,704	14,810	14,816	(0.49)	211	297K	4B
1393/06/02	14,840	14,751	14,840	14,889	(1.31)	217	353K	5B
1393/06/01	14,900	14,810	14,910	15,086	(0.75)	205	174K	3B
1393/05/29	15,152	14,921	15,398	15,200	0.89	249	430K	7B
1393/05/28	14,751	14,663	15,349	15,066	1.42	619	1M	18B
1393/05/27	14,900	14,654	14,900	14,855	(0.63)	185	199K	3B
1393/05/26	14,603	14,581	15,370	14,949	0.86	437	847K	13B
1393/05/25	14,780	14,601	14,960	14,821	(0.53)	214	146K	2B
1393/05/22	15,049	14,631	15,049	14,900	(0.11)	180	195K	3B
1393/05/21	14,581	14,255	15,171	14,917	2.26	768	1M	22B
1393/05/20	14,798	14,501	14,798	14,588	(1.51)	449	551K	8B
1393/05/19	14,701	14,651	14,800	14,811	(0.44)	248	230K	3B
1393/05/18	15,000	14,756	15,000	14,877	(0.72)	233	336K	5B
1393/05/15	14,752	14,752	15,029	14,985	(0.13)	296	487K	7B
1393/05/14	14,824	14,824	15,000	15,004	(0.37)	186	186K	3B
1393/05/13	14,810	14,810	15,300	15,059	1.69	337	485K	7B
1393/05/12	15,040	14,601	15,040	14,809	(2.55)	535	888K	13B
1393/05/11	15,282	15,001	15,395	15,197	(1.19)	328	362K	5B
1393/05/06	15,500	15,272	15,500	15,380	(0.59)	367	295K	5B
1393/05/05	15,410	15,263	15,415	15,471	(0.72)	287	211K	3B
1393/05/04	15,780	15,400	15,800	15,583	(1.97)	443	411K	6B
1393/05/01	16,095	15,501	16,095	15,896	3.97	894	2M	25B
1393/04/25	18,250	17,902	18,450	18,189	(0.45)	1,294	2M	37B
1393/04/24	18,450	18,101	18,450	18,271	(0.99)	486	563K	10B
1393/04/23	18,350	18,210	18,500	18,454	(0.83)	386	378K	7B
1393/04/22	18,295	17,800	19,005	18,608	1.21	922	1M	27B
1393/04/21	18,150	18,150	18,699	18,385	0.33	878	1M	19B
1393/04/18	18,500	18,090	18,500	18,324	(0.9)	858	1M	18B
1393/04/17	18,200	18,131	18,699	18,491	2.35	805	972K	18B
1393/04/16	17,600	17,600	18,390	18,067	(0.5)	467	537K	10B
1393/04/15	18,800	18,114	18,800	18,158	(3.76)	895	1M	27B
1393/04/14	18,500	18,400	18,930	18,868	3.66	1,912	3M	50B
1393/04/11	17,801	17,801	18,245	18,202	3.75	899	1M	25B
1393/04/10	17,010	17,010	17,708	17,544	3.04	469	502K	9B
1393/04/09	17,000	16,932	17,500	17,027	(3.46)	822	1M	25B
1393/04/08	18,100	17,422	18,100	17,637	(2.81)	1,070	2M	38B
1393/04/07	18,200	17,598	18,301	18,147	(1.0)	930	1M	26B
1393/04/04	18,382	18,170	18,395	18,331	(0.28)	910	2M	29B
1393/04/03	18,400	18,200	18,405	18,382	(0.29)	925	2M	33B
1393/04/02	18,210	18,210	18,500	18,435	0.02	1,250	2M	44B
1393/04/01	18,400	18,121	18,500	18,432	(0.14)	1,522	2M	39B
1393/03/31	18,500	18,300	18,500	18,458	(0.12)	816	2M	28B
1393/03/28	18,400	18,400	18,590	18,480	0.28	1,962	2M	28B
1393/03/27	18,401	18,104	18,499	18,428	(0.28)	1,288	3M	50B
1393/03/26	18,200	18,200	18,613	18,479	1.80	2,019	4M	78B
1393/03/25	17,953	17,851	18,297	18,152	(0.74)	2,029	3M	63B
1393/03/24	18,511	17,901	18,511	18,288	(1.55)	2,373	4M	77B
1393/03/21	18,521	18,510	18,638	18,575	(0.34)	1,574	2M	41B
1393/03/20	18,730	18,550	18,750	18,639	(0.17)	2,452	3M	60B
1393/03/19	18,550	18,515	18,748	18,670	0.86	3,684	4M	72B
1393/03/18	18,500	18,491	18,600	18,511	(0.33)	4,388	7M	127B
1393/03/17	18,600	18,453	18,720	18,572	(0.63)	5,934	6M	115B
1393/03/13	18,649	18,586	18,850	18,689	(0.46)	5,796	9M	177B
1393/03/12	18,800	18,588	18,991	18,775	0.50	10,776	12M	218B
1393/03/11	18,890	18,444	18,899	18,682	2.65	28,188	55M	1T
1393/03/10	18,200	18,200	18,200	18,200	4.00	898	1M	25B
1393/03/07	17,500	17,500	17,500	17,500	0.0	22,287	22M	392B
1393/03/05	17,500	17,500	17,500	17,500	1650.00	6,514	89M	2T