Name: گروه کارخانجات صنعتی تبرک
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه کارخانجات صنعتی تبرک
تبرک(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	21,100	21,100	21,100	21,100	(2.99)	77	363K	8B
1405/06/28	22,880	21,670	22,880	21,750	(2.6)	145	392K	9B
1405/06/25	23,340	22,010	23,340	22,330	(1.59)	495	3M	66B
1405/06/24	21,700	21,700	22,770	22,690	2.62	260	2M	50B
1405/06/23	22,180	22,110	22,680	22,110	(2.98)	422	5M	100B
1405/06/22	23,130	22,000	23,130	22,790	1.47	466	6M	133B
1405/06/17	22,710	22,710	22,710	22,710	2.99	86	547K	12B
1405/06/16	22,050	22,050	22,050	22,050	2.99	70	618K	14B
1405/06/15	21,410	21,410	21,410	21,410	2.98	103	933K	20B
1405/06/14	20,790	20,700	20,790	20,790	2.97	202	2M	45B
1405/06/11	19,450	19,450	20,650	20,190	0.70	334	3M	55B
1405/06/10	20,420	19,250	20,430	20,050	1.06	518	5M	99B
1405/06/09	18,990	18,990	20,130	19,840	1.48	578	5M	92B
1405/06/08	19,550	19,550	19,550	19,550	2.95	65	496K	10B
1405/06/07	19,550	19,550	19,550	19,550	2.95	65	496K	10B
1405/06/03	18,530	18,150	19,270	18,990	1.50	496	4M	71B
1405/06/02	19,100	18,530	19,100	18,710	(2.04)	437	3M	49B
1405/06/01	18,770	18,690	19,830	19,100	(0.83)	542	4M	72B
1405/05/31	18,800	18,800	19,270	19,260	2.94	330	4M	75B
1405/05/28	18,580	18,040	19,130	18,710	0.65	276	2M	42B
1405/05/27	18,990	18,090	19,060	18,590	(0.21)	424	3M	54B
1405/05/26	18,630	18,630	18,630	18,630	2.99	177	3M	60B
1405/05/25	18,090	18,090	18,090	18,090	2.96	23	303K	5B
1405/05/19	16,820	16,820	17,790	17,570	1.68	499	5M	80B
1405/05/18	17,990	17,130	17,990	17,280	(2.1)	468	4M	64B
1405/05/17	17,650	17,650	17,650	17,650	2.98	122	2M	35B
1405/05/14	17,140	17,140	17,140	17,140	2.94	179	3M	43B
1405/05/13	16,650	16,650	16,650	16,650	2.97	63	2M	36B
1405/05/12	16,650	16,650	16,650	16,650	2.97	63	2M	36B
1405/04/29	16,250	15,710	16,250	16,170	2.47	287	4M	67B
1405/04/28	15,000	15,000	15,840	15,780	2.60	233	2M	38B
1405/04/27	16,240	15,370	16,240	15,380	(2.9)	235	4M	54B
1405/04/24	15,530	15,500	15,940	15,840	2.33	236	1M	23B
1405/04/23	15,320	15,320	16,180	15,480	(1.96)	639	2M	27B
1405/04/22	15,790	15,790	16,000	15,790	(2.95)	306	6M	89B
1405/04/21	16,270	16,270	16,270	16,270	(2.98)	30	52K	844M
1405/04/20	16,810	16,750	16,850	16,770	(2.84)	740	3M	43B
1405/04/17	17,900	17,210	17,900	17,260	(2.71)	899	3M	59B
1405/04/16	17,580	17,110	17,880	17,740	2.19	537	4M	70B
1405/04/15	17,490	17,260	17,900	17,360	(2.42)	549	5M	91B
1405/04/14	17,490	17,260	17,900	17,360	(2.42)	549	5M	91B
1405/04/13	17,490	17,260	17,900	17,360	(2.42)	549	5M	91B
1405/04/10	17,490	17,260	17,900	17,360	(2.42)	549	5M	91B
1405/04/09	17,900	17,280	17,930	17,790	1.95	241	2M	36B
1405/04/08	17,430	17,430	17,960	17,450	(2.84)	415	4M	78B
1405/04/07	17,960	17,960	17,960	17,960	(2.97)	579	2M	27B
1405/04/06	18,990	18,250	18,990	18,510	(1.59)	1,260	2M	45B
1405/04/03	18,830	18,440	18,900	18,810	2.51	358	3M	57B
1405/04/01	18,790	17,770	18,850	18,350	0.22	1,746	7M	130B
1405/03/31	19,010	17,910	19,010	18,310	(0.81)	918	11M	193B
1405/03/30	18,460	18,460	18,460	18,460	2.96	93	1M	28B
1405/03/27	17,930	17,930	17,930	17,930	2.99	76	765K	14B
1405/03/26	17,410	17,410	17,410	17,410	2.96	181	4M	64B
1405/03/25	16,910	16,910	16,910	16,910	2.98	53	632K	11B
1405/03/24	16,420	16,420	16,420	16,420	2.95	53	722K	12B
1405/03/23	15,950	15,950	15,950	15,950	2.97	36	621K	10B
1405/03/20	15,490	15,490	15,490	15,490	2.99	47	842K	13B
1405/03/19	15,040	15,040	15,040	15,040	2.94	40	1M	16B
1405/03/18	14,020	14,020	14,880	14,610	1.11	1,592	31M	459B
1405/03/17	14,450	14,450	14,450	14,450	2.99	116	3M	41B
1405/03/16	14,030	14,030	14,030	14,030	2.93	222	10M	139B
1405/03/13	13,630	13,630	13,630	13,630	2.95	350	17M	229B
1404/12/09	12,870	12,870	13,590	12,980	(1.96)	17	11K	138M
1404/12/06	13,040	13,040	13,650	13,240	(1.49)	32	52K	692M
1404/12/05	13,270	13,050	13,530	13,440	2.28	250	378K	5B
1404/12/04	13,090	13,050	13,330	13,140	0.38	50	74K	972M
1404/12/03	13,050	13,050	13,570	13,090	(2.68)	68	83K	1B
1404/12/02	13,450	13,450	13,450	13,450	(2.96)	32	163K	2B
1404/11/29	13,800	13,800	14,390	13,860	(2.53)	47	32K	441M
1404/11/28	14,250	13,760	14,550	14,220	0.64	53	161K	2B
1404/11/27	13,900	13,890	14,250	14,130	2.10	53	146K	2B
1404/11/26	14,150	13,700	14,150	13,840	(1.98)	128	219K	3B
1404/11/25	14,230	14,020	14,370	14,120	0.21	371	141K	2B
1404/11/21	14,150	14,010	14,220	14,090	0.07	447	227K	3B
1404/11/20	14,360	13,990	14,360	14,080	(1.47)	261	282K	4B
1404/11/19	14,610	14,200	14,610	14,290	0.63	269	172K	2B
1404/11/18	13,950	13,940	14,230	14,200	2.75	70	136K	2B
1404/11/14	14,070	13,660	14,070	13,820	(0.86)	482	366K	5B
1404/11/13	14,260	13,890	14,260	13,940	0.65	117	228K	3B
1404/11/12	13,750	13,710	14,200	13,850	(1.98)	928	410K	6B
1404/11/11	14,130	14,130	14,130	14,130	(2.95)	32	83K	1B
1404/11/06	14,340	14,340	15,190	14,560	(1.49)	156	478K	7B
1404/11/05	15,040	14,650	15,040	14,780	(2.05)	542	585K	9B
1404/11/04	15,060	15,040	15,800	15,090	(2.65)	636	943K	14B
1404/11/01	15,220	15,180	15,570	15,500	2.51	134	448K	7B
1404/10/30	15,080	14,900	15,340	15,120	0.73	218	499K	8B
1404/10/29	15,330	14,460	15,340	15,010	0.74	645	2M	31B
1404/10/28	14,240	14,240	15,080	14,900	1.71	79	276K	4B
1404/10/24	15,390	14,590	15,400	14,650	(2.59)	720	3M	47B
1404/10/23	14,420	14,420	15,300	15,040	1.21	129	239K	4B
1404/10/22	15,050	14,690	15,050	14,860	1.64	87	191K	3B
1404/10/21	14,510	14,470	14,900	14,620	(0.41)	183	220K	3B
1404/10/20	15,500	14,680	15,500	14,680	(2.97)	38	293K	4B
1404/10/15	15,280	14,980	15,280	15,130	1.95	115	307K	5B
1404/10/14	15,300	14,570	15,300	14,840	(1.2)	620	567K	8B
1404/10/10	14,450	14,450	15,250	15,020	0.87	336	486K	7B
1404/10/09	15,370	14,840	15,370	14,890	(2.62)	593	868K	13B
1404/10/08	16,070	15,270	16,070	15,290	(2.86)	118	606K	9B
1404/10/07	16,170	15,540	16,170	15,740	(0.38)	327	640K	10B
1404/10/06	16,140	15,680	16,140	15,800	0.45	166	480K	8B
1404/10/03	15,950	15,530	15,970	15,730	1.35	187	813K	13B
1404/10/02	16,040	15,400	16,040	15,520	(0.45)	308	504K	8B
1404/10/01	15,400	15,120	15,780	15,590	1.70	386	480K	7B
1404/09/30	15,220	15,130	15,400	15,330	2.47	193	985K	15B
1404/09/29	15,000	14,900	15,190	14,960	1.42	143	695K	10B
1404/09/26	14,910	14,630	15,070	14,750	0.75	206	405K	6B
1404/09/25	15,080	14,500	15,080	14,640	(0.14)	263	620K	9B
1404/09/24	14,820	14,480	15,070	14,660	0.14	263	433K	6B
1404/09/23	14,830	14,430	14,830	14,640	(0.07)	367	435K	6B
1404/09/22	14,490	14,360	14,840	14,650	1.67	159	777K	11B
1404/09/19	14,680	14,300	14,680	14,410	(0.89)	367	869K	13B
1404/09/18	14,440	14,400	14,700	14,540	(0.21)	168	292K	4B
1404/09/17	14,720	14,410	14,720	14,570	(0.07)	499	309K	4B
1404/09/16	14,350	14,350	14,740	14,580	1.82	138	921K	13B
1404/09/15	14,240	14,110	14,720	14,320	0.0	128	588K	8B
1404/09/12	14,650	14,190	14,650	14,320	(1.38)	1,020	922K	13B
1404/09/11	14,560	14,350	14,880	14,520	(1.83)	280	960K	14B
1404/09/10	14,780	14,550	14,910	14,790	2.14	154	864K	13B
1404/09/09	14,600	14,390	14,710	14,480	0.91	305	1M	16B
1404/09/08	14,090	14,060	14,370	14,350	2.79	163	1M	16B
1404/09/05	14,300	13,790	14,300	13,960	(0.07)	719	327K	5B
1404/09/04	13,730	13,730	13,970	13,970	2.95	101	1M	16B
1404/09/02	13,590	13,440	13,590	13,570	2.80	93	1M	15B
1404/09/01	13,370	13,180	13,500	13,200	0.69	229	491K	7B
1404/08/28	13,300	13,070	13,310	13,110	0.31	331	405K	5B
1404/08/27	13,210	12,990	13,300	13,070	0.0	745	223K	3B
1404/08/26	13,090	13,000	13,190	13,070	0.08	262	802K	10B
1404/08/25	13,190	12,790	13,460	13,060	(0.53)	689	807K	11B
1404/08/24	13,400	13,030	13,550	13,130	(2.23)	2,670	1M	19B
1404/08/21	13,200	13,190	13,930	13,430	(1.18)	150	449K	6B
1404/08/20	13,810	13,400	14,210	13,590	(1.59)	134	958K	13B
1404/08/19	13,670	13,670	14,510	13,810	(1.99)	232	3M	42B
1404/08/18	13,800	13,780	13,800	14,090	(0.77)	36	278K	4B
1404/08/17	13,550	13,550	14,260	14,200	2.53	214	2M	25B
1404/08/14	13,810	13,660	13,930	13,850	2.37	308	996K	14B
1404/08/13	13,210	13,150	13,600	13,530	2.42	427	2M	28B
1404/08/12	13,490	13,020	13,490	13,210	(1.56)	790	984K	13B
1404/08/11	13,610	13,310	13,850	13,420	(0.67)	285	824K	11B
1404/08/10	13,600	13,180	13,950	13,510	(0.52)	1,464	3M	34B
1404/08/07	13,590	13,370	13,590	13,580	2.88	375	3M	42B
1404/08/06	13,190	12,900	13,200	13,200	2.96	185	1M	18B
1404/08/05	12,820	12,610	12,820	12,820	2.97	193	2M	20B
1404/08/04	12,130	12,000	12,490	12,450	2.64	175	1M	16B
1404/08/03	11,850	11,800	12,170	12,130	2.62	137	1M	16B
1404/07/30	11,790	11,790	11,840	11,820	2.78	88	1M	15B
1404/07/29	11,400	11,390	11,640	11,500	1.68	130	905K	10B
1404/07/28	11,620	11,170	11,680	11,310	(1.74)	1,126	2M	18B
1404/07/27	11,520	11,300	11,520	11,510	2.86	141	2M	19B
1404/07/26	11,190	11,190	11,190	11,190	2.94	77	2M	20B
1404/07/23	10,870	10,800	10,870	10,870	2.94	105	2M	18B
1404/07/22	10,560	10,400	10,560	10,560	2.92	109	2M	24B
1404/07/21	10,360	10,360	10,360	10,260	1.99	48	986K	10B
1404/07/20	10,350	10,350	10,350	10,060	0.10	26	43K	442M
1404/07/19	10,280	10,280	10,280	10,050	0.60	32	298K	3B
1404/07/16	10,100	9,920	10,200	9,990	0.81	80	465K	5B
1404/07/15	9,840	9,800	10,090	9,910	1.12	110	662K	7B
1404/07/14	9,900	9,600	10,000	9,800	(0.31)	1,512	1M	14B
1404/07/13	9,950	9,830	10,000	9,830	0.10	71	302K	3B
1404/07/12	10,010	9,800	10,010	9,820	0.31	73	512K	5B
1404/07/09	9,960	9,670	9,980	9,790	0.0	675	313K	3B
1404/07/08	9,550	9,530	10,050	9,790	(0.31)	165	424K	4B
1404/07/07	10,070	9,820	10,080	9,820	0.31	48	204K	2B
1404/07/06	9,960	9,890	10,000	9,790	0.82	81	414K	4B
1404/07/05	9,880	9,640	9,920	9,710	0.73	107	479K	5B
1404/07/02	9,450	9,440	9,970	9,640	(0.92)	1,076	620K	6B
1404/07/01	10,020	9,690	10,020	9,730	0.0	43	51K	496M
1404/06/31	9,480	9,480	9,990	9,730	(0.1)	477	376K	4B
1404/06/30	9,790	9,470	9,790	9,740	(0.2)	60	143K	1B
1404/06/29	10,090	9,530	10,090	9,760	(0.61)	128	373K	4B
1404/06/26	9,800	9,750	10,090	9,820	0.20	80	210K	2B
1404/06/25	9,780	9,760	10,060	9,800	0.31	76	235K	2B
1404/06/24	9,740	9,740	10,030	9,770	0.31	65	218K	2B
1404/06/23	10,010	9,710	10,010	9,740	0.10	47	155K	2B
1404/06/22	9,740	9,580	10,000	9,730	(0.1)	216	705K	7B
1404/06/18	9,780	9,760	9,900	9,740	0.10	42	235K	2B
1404/06/17	9,880	9,700	9,940	9,730	0.72	53	409K	4B
1404/06/16	9,660	9,610	9,880	9,660	0.0	55	106K	1B
1404/06/15	9,800	9,570	9,890	9,660	0.21	79	219K	2B
1404/06/12	9,830	9,830	9,870	9,640	0.52	38	284K	3B
1404/06/11	9,490	9,490	9,760	9,590	1.16	46	619K	6B
1404/06/09	9,510	9,190	9,740	9,480	0.21	146	763K	7B
1404/06/08	9,200	9,200	9,290	9,460	(0.21)	43	93K	855M
1404/06/05	9,220	9,220	9,480	9,480	(0.11)	25	45K	420M
1404/06/04	9,510	9,420	9,580	9,490	(0.11)	243	359K	3B
1404/06/03	9,590	9,290	9,590	9,500	(0.73)	615	650K	6B
1404/06/01	9,830	9,510	9,830	9,570	0.0	129	381K	4B
1404/05/29	9,660	9,520	9,700	9,570	0.10	258	638K	6B
1404/05/28	9,560	9,560	9,580	9,560	0.0	16	163K	2B
1404/05/25	9,690	9,690	10,260	9,960	(0.2)	1,113	1M	12B
1404/05/22	9,760	9,710	9,760	9,980	(0.3)	31	149K	1B
1404/05/21	9,780	9,750	9,780	10,010	(0.4)	62	183K	2B
1404/05/20	9,840	9,810	10,000	10,050	(0.59)	49	388K	4B
1404/05/19	9,980	9,850	10,150	10,110	(0.39)	62	270K	3B
1404/05/18	9,960	9,950	10,170	10,150	(0.2)	51	264K	3B
1404/05/15	9,890	9,870	9,890	10,170	0.0	4	7K	70M
1404/05/12	10,170	10,150	10,200	10,170	0.0	59	152K	2B
1404/05/11	10,010	9,980	10,400	10,170	(1.07)	239	1M	15B
1404/05/08	10,050	10,050	10,150	10,280	(0.77)	39	354K	4B
1404/05/07	10,150	10,150	10,160	10,360	(0.96)	54	460K	5B
1404/05/06	10,270	10,190	10,270	10,460	(0.38)	51	204K	2B
1404/05/05	10,720	10,300	10,720	10,500	(0.28)	276	456K	5B
1404/05/04	10,370	10,340	10,720	10,530	(1.13)	601	934K	10B
1404/05/01	10,500	10,500	10,740	10,650	0.0	153	170K	2B
1404/04/31	10,930	10,710	10,930	10,650	0.28	67	262K	3B
1404/04/30	10,890	10,660	10,890	10,620	0.38	86	293K	3B
1404/04/29	10,890	10,330	10,890	10,580	0.0	248	400K	4B
1404/04/28	10,700	10,480	10,700	10,580	(0.19)	292	472K	5B
1404/04/25	10,640	10,440	10,790	10,600	(0.56)	89	1M	12B
1404/04/24	10,570	10,440	10,760	10,660	(0.93)	350	917K	10B
1404/04/23	10,940	10,580	10,940	10,760	(0.74)	791	777K	8B
1404/04/22	10,680	10,590	11,040	10,840	(0.64)	82	363K	4B
1404/04/21	10,820	10,510	11,140	10,910	0.83	167	1M	12B
1404/04/18	10,610	10,610	10,970	10,820	(1.01)	411	641K	7B
1404/04/17	10,640	10,620	10,660	10,930	(0.09)	33	49K	526M
1404/04/16	11,240	10,700	11,360	10,940	(0.82)	105	507K	5B
1404/04/11	10,920	10,920	11,300	11,030	(1.96)	1,049	2M	22B
1404/04/10	11,110	11,090	11,110	11,250	(1.57)	110	651K	7B
1404/04/09	11,390	11,390	11,840	11,430	(2.64)	818	3M	36B
1404/04/08	11,650	11,650	11,650	11,740	(2.25)	30	931K	11B
1404/04/07	11,830	11,830	11,830	12,010	(1.48)	27	626K	7B
1404/03/21	11,970	11,900	12,230	12,190	(0.49)	107	274K	3B
1404/03/20	12,070	12,050	12,140	12,250	(1.37)	134	549K	7B
1404/03/19	12,320	12,120	12,320	12,420	(0.56)	106	246K	3B
1404/03/18	12,300	12,300	12,710	12,490	(1.5)	125	663K	8B
1404/03/17	12,390	12,390	12,390	12,680	(0.7)	51	271K	3B
1404/03/13	12,850	12,590	12,850	12,770	(1.54)	149	633K	8B
1404/03/12	13,240	12,840	13,240	12,970	(0.23)	98	383K	5B
1404/03/11	12,760	12,700	13,040	13,000	(0.69)	89	303K	4B
1404/03/10	12,860	12,860	13,310	13,090	1.24	178	799K	11B
1404/03/07	12,710	12,710	13,110	12,930	1.09	171	1M	13B
1404/03/06	12,900	12,610	13,000	12,790	(0.85)	115	539K	7B
1404/03/05	12,620	12,620	13,150	12,900	(0.23)	86	265K	3B
1404/03/04	13,380	12,700	13,390	12,930	(1.22)	144	611K	8B
1404/03/03	13,050	12,850	13,420	13,090	0.46	101	466K	6B
1404/02/31	12,630	12,630	13,270	13,030	0.08	216	889K	12B
1404/02/30	12,860	12,850	13,490	13,020	(1.66)	248	1M	13B
1404/02/29	13,760	13,000	13,790	13,240	(1.19)	242	1M	14B
1404/02/28	13,430	13,090	13,790	13,400	(0.67)	217	818K	11B
1404/02/27	13,900	13,380	13,900	13,490	(0.15)	225	1M	20B
1404/02/24	13,290	13,140	13,860	13,510	0.22	176	870K	12B
1404/02/23	13,490	13,200	13,490	13,480	2.90	262	3M	40B
1404/02/22	13,190	13,180	13,190	13,100	2.26	93	852K	11B
1404/02/21	12,790	12,790	13,160	12,810	(2.81)	178	2M	20B
1404/02/20	13,850	13,100	13,850	13,180	(2.37)	245	2M	26B
1404/02/17	13,500	13,450	13,500	13,500	2.97	120	1M	17B
1404/02/16	13,130	12,850	13,130	13,110	2.82	358	4M	59B
1404/02/15	12,390	12,390	12,750	12,750	2.99	93	1M	18B
1404/02/14	12,100	12,000	12,390	12,380	2.91	130	1M	15B
1404/02/13	12,600	11,970	12,600	12,030	(2.43)	200	2M	24B
1404/02/10	12,600	12,600	12,600	12,330	0.74	51	310K	4B
1404/02/09	12,250	11,980	12,250	12,240	2.86	89	1M	16B
1404/02/08	11,600	11,600	12,050	11,900	1.71	121	976K	12B
1404/02/07	11,550	11,440	11,700	11,700	(0.76)	103	544K	6B
1404/02/06	11,720	11,580	12,000	11,790	(1.17)	151	917K	11B
1404/02/03	11,980	11,680	12,090	11,930	(0.91)	166	613K	7B
1404/02/02	12,130	11,790	12,130	12,040	(0.74)	109	551K	7B
1404/02/01	12,330	11,940	12,330	12,130	1.25	137	628K	8B
1404/01/31	12,000	12,000	12,080	11,980	2.13	168	921K	11B
1404/01/30	12,040	11,760	12,040	11,730	0.17	34	148K	2B
1404/01/27	11,750	11,680	11,980	11,710	(2.74)	184	2M	22B
1404/01/26	12,100	11,700	12,220	12,040	(0.17)	68	234K	3B
1404/01/25	12,040	11,880	12,090	12,060	2.73	145	1M	15B
1404/01/24	11,400	11,400	11,920	11,740	1.38	79	608K	7B
1404/01/23	11,370	11,360	11,700	11,580	(0.34)	53	305K	3B
1404/01/20	11,650	11,340	11,750	11,620	(0.6)	77	368K	4B
1404/01/19	11,910	11,610	11,930	11,690	0.78	110	525K	6B
1404/01/18	11,330	11,300	11,500	11,600	(0.34)	69	142K	2B
1404/01/17	11,350	11,330	11,440	11,640	(0.34)	91	133K	2B
1404/01/16	11,420	11,400	11,850	11,680	(0.6)	102	308K	4B
1404/01/10	11,560	11,560	11,970	11,750	(1.34)	108	666K	8B
1404/01/09	11,660	11,610	11,660	11,910	(0.42)	62	198K	2B
1404/01/06	12,010	11,650	12,010	11,960	(0.42)	72	197K	2B
1404/01/05	11,720	11,700	12,370	12,010	(0.41)	87	509K	6B
1403/12/28	11,830	11,800	12,320	12,060	(0.82)	87	670K	8B
1403/12/27	12,090	11,820	12,490	12,160	(0.16)	44	138K	2B
1403/12/26	12,100	12,090	12,780	12,180	(2.25)	139	1M	18B
1403/12/25	12,000	12,000	12,510	12,460	2.55	83	1M	13B
1403/12/22	11,550	11,540	12,240	12,150	2.19	193	1M	15B
1403/12/21	11,620	11,610	12,040	11,890	(0.59)	46	241K	3B
1403/12/20	11,740	11,720	12,380	11,960	(0.99)	98	567K	7B
1403/12/19	11,840	11,830	12,510	12,080	(0.9)	113	598K	7B
1403/12/18	11,990	11,980	12,490	12,190	(1.3)	86	692K	8B
1403/12/15	12,160	12,160	12,500	12,350	(1.44)	90	591K	7B
1403/12/14	12,880	12,230	12,880	12,530	(0.56)	79	310K	4B
1403/12/13	12,330	12,330	12,580	12,600	(0.87)	79	346K	4B
1403/12/12	13,000	12,310	13,000	12,710	0.63	80	625K	8B
1403/12/11	12,450	12,410	12,900	12,630	(0.39)	175	2M	19B
1403/12/08	12,300	12,300	12,950	12,680	0.16	154	802K	10B
1403/12/07	12,130	12,130	12,730	12,660	2.43	366	2M	22B
1403/12/06	11,920	11,920	12,490	12,360	1.81	147	987K	12B
1403/12/05	11,840	11,840	12,350	12,140	(0.16)	129	706K	9B
1403/12/04	11,990	11,940	12,220	12,160	(1.14)	116	473K	6B
1403/12/01	12,000	12,000	12,690	12,300	(0.4)	157	760K	9B
1403/11/30	12,250	12,250	12,800	12,350	(2.14)	193	2M	27B
1403/11/29	12,440	12,440	12,440	12,620	(1.56)	44	587K	7B
1403/11/28	12,810	12,810	13,280	12,820	(2.88)	113	1M	14B
1403/11/27	12,870	12,870	12,870	13,200	(0.45)	16	171K	2B
1403/11/23	13,490	13,040	13,490	13,260	(1.34)	51	513K	7B
1403/11/21	13,040	12,990	13,780	13,440	0.37	217	2M	33B
1403/11/17	13,390	13,010	13,740	13,390	0.22	174	1M	15B
1403/11/16	13,270	12,820	13,530	13,360	1.60	183	1M	18B
1403/11/15	13,620	13,100	13,620	13,150	(2.59)	158	999K	13B
1403/11/14	13,310	13,160	13,800	13,500	(0.3)	109	1M	15B
1403/11/13	14,250	13,470	14,250	13,540	(2.45)	134	2M	26B
1403/11/10	14,030	13,470	14,210	13,880	0.36	209	1M	18B
1403/11/08	14,000	13,580	14,280	13,830	(1.21)	239	1M	19B
1403/11/07	14,350	13,810	14,350	14,000	0.29	188	2M	23B
1403/11/06	13,780	13,620	14,390	13,960	(0.57)	212	1M	20B
1403/11/03	14,130	13,750	14,160	14,040	2.11	270	2M	25B
1403/11/02	13,710	13,660	14,400	13,750	(2.34)	247	2M	32B
1403/11/01	14,730	13,900	14,730	14,080	(1.68)	405	3M	49B
1403/10/30	14,320	14,250	14,320	14,320	2.95	364	6M	88B
1403/10/29	13,410	13,410	13,920	13,910	2.88	380	5M	75B
1403/10/26	13,570	13,150	13,600	13,520	2.35	193	1M	17B
1403/10/24	12,890	12,890	13,350	13,210	(0.38)	185	478K	6B
1403/10/23	13,220	13,210	13,300	13,260	(2.57)	133	982K	13B
1403/10/18	13,600	13,170	13,610	13,610	2.95	235	2M	26B
1403/10/17	13,400	13,000	13,410	13,220	1.54	201	771K	10B
1403/10/16	13,420	12,770	13,420	13,020	(0.23)	142	291K	4B
1403/10/15	12,750	12,750	13,100	13,050	2.59	278	2M	22B
1403/10/12	12,400	12,400	13,040	12,720	(0.16)	360	684K	9B
1403/10/11	12,630	12,580	12,900	12,740	(1.7)	213	749K	9B
1403/10/10	13,140	12,760	13,150	12,960	(1.44)	175	588K	8B
1403/10/09	13,600	12,880	13,660	13,150	(0.9)	194	813K	11B
1403/10/08	12,860	12,860	13,350	13,270	2.31	290	1M	19B
1403/10/05	12,940	12,860	13,100	12,970	(2.11)	230	908K	12B
1403/10/04	13,540	12,970	13,540	13,250	(0.38)	157	379K	5B
1403/10/03	13,280	13,260	13,690	13,300	(2.71)	229	1M	16B
1403/10/02	13,850	13,260	13,990	13,670	0.07	215	1M	17B
1403/10/01	13,580	13,510	14,030	13,660	(0.29)	274	1M	20B
1403/09/28	13,580	13,580	13,580	13,700	(2.07)	79	769K	10B
1403/09/27	13,660	13,660	13,840	13,990	(0.64)	97	238K	3B
1403/09/26	14,290	13,880	14,420	14,080	(1.54)	220	1M	19B
1403/09/25	14,200	14,000	14,740	14,300	(0.21)	264	1M	17B
1403/09/24	14,370	14,260	14,390	14,330	2.50	180	931K	13B
1403/09/21	13,430	13,430	14,010	13,980	2.72	199	2M	22B
1403/09/20	13,350	13,350	13,700	13,610	2.25	235	2M	25B
1403/09/19	13,250	13,100	13,350	13,310	2.62	183	2M	21B
1403/09/18	12,930	12,930	12,990	12,970	(2.63)	148	1M	13B
1403/09/17	13,530	12,970	13,650	13,320	(0.37)	195	2M	25B
1403/09/14	13,490	12,940	13,490	13,370	1.21	223	2M	23B
1403/09/13	13,190	12,890	13,530	13,210	0.53	336	2M	28B
1403/09/12	13,160	12,780	13,190	13,140	2.58	204	2M	23B
1403/09/11	12,650	12,510	12,860	12,810	2.56	264	2M	32B
1403/09/10	12,400	12,200	12,560	12,490	2.38	354	5M	59B
1403/09/07	12,410	11,920	12,410	12,200	(0.08)	157	2M	23B
1403/09/06	12,370	11,800	12,520	12,210	0.41	286	2M	26B
1403/09/05	11,950	11,950	12,170	12,160	2.88	205	2M	30B
1403/09/04	11,850	11,600	11,950	11,820	1.81	360	3M	37B
1403/09/03	11,400	11,400	11,810	11,610	0.35	102	382K	4B
1403/08/30	11,640	11,220	11,830	11,570	0.26	85	790K	9B
1403/08/29	11,360	11,260	11,870	11,540	(0.43)	150	608K	7B
1403/08/28	11,780	11,370	11,780	11,590	0.35	317	3M	30B
1403/08/27	11,630	11,320	11,630	11,550	(0.69)	105	682K	8B
1403/08/26	11,120	11,120	11,790	11,630	1.57	301	2M	22B
1403/08/23	11,210	11,200	11,520	11,450	(0.52)	142	491K	6B
1403/08/22	11,180	11,180	11,590	11,510	(0.09)	79	202K	2B
1403/08/21	11,750	11,310	11,890	11,520	(1.12)	312	3M	37B
1403/08/20	11,310	11,310	11,730	11,650	2.01	196	2M	22B
1403/08/19	11,150	11,150	11,490	11,420	1.87	173	2M	25B
1403/08/16	11,050	10,790	11,380	11,210	0.81	153	1M	15B
1403/08/15	11,000	10,750	11,240	11,120	1.55	136	2M	19B
1403/08/14	10,670	10,670	10,900	10,950	(0.36)	61	204K	2B
1403/08/13	10,890	10,580	11,170	10,990	0.83	146	1M	15B
1403/08/12	10,670	10,650	10,990	10,900	(0.64)	90	376K	4B
1403/08/09	10,780	10,780	11,160	10,970	(1.26)	110	600K	6B
1403/08/08	10,880	10,840	10,890	11,110	(0.54)	38	240K	3B
1403/08/07	11,470	11,000	11,470	11,170	(0.36)	72	273K	3B
1403/08/06	10,950	10,950	11,470	11,210	0.63	106	360K	4B
1403/08/05	10,920	10,920	11,580	11,140	(0.98)	209	1M	12B
1403/08/02	10,920	10,920	10,920	11,250	0.0	4	5K	51M
1403/08/01	11,000	11,000	11,000	11,250	(0.79)	38	339K	4B
1403/07/30	11,260	11,000	11,400	11,340	0.0	40	510K	6B
1403/07/29	11,020	11,020	11,020	11,340	(0.18)	16	62K	680M
1403/07/28	11,090	11,030	11,090	11,360	(0.09)	9	25K	274M
1403/07/25	11,090	11,090	11,490	11,370	(0.52)	44	277K	3B
1403/07/24	11,230	11,230	11,250	11,430	(1.21)	58	516K	6B
1403/07/23	11,260	11,260	11,260	11,570	(0.26)	24	126K	1B
1403/07/22	11,650	11,460	12,160	11,600	(1.78)	154	1M	12B
1403/07/21	11,760	11,510	12,000	11,810	(0.42)	88	404K	5B
1403/07/18	11,950	11,750	11,950	11,860	0.17	54	224K	3B
1403/07/17	11,920	11,850	11,940	11,840	0.08	85	161K	2B
1403/07/16	11,690	11,690	11,910	11,830	0.25	97	495K	6B
1403/07/15	11,710	11,700	11,920	11,800	(0.08)	71	168K	2B
1403/07/14	11,830	11,710	11,840	11,810	(0.08)	49	82K	960M
1403/07/11	11,720	11,720	11,940	11,820	(0.08)	33	156K	2B
1403/07/10	11,730	11,730	11,940	11,830	(0.08)	64	207K	2B
1403/07/09	11,950	11,730	11,950	11,840	0.0	79	161K	2B
1403/07/08	11,720	11,720	11,940	11,840	0.08	89	543K	6B
1403/07/07	11,740	11,740	11,750	11,830	(0.17)	53	241K	3B
1403/07/04	11,880	11,880	11,880	11,850	2.69	67	1M	14B
1403/07/03	11,810	11,810	11,810	11,540	0.61	32	277K	3B
1403/07/02	11,400	11,400	11,700	11,470	0.97	77	429K	5B
1403/07/01	11,590	11,180	11,600	11,360	0.80	112	452K	5B
1403/06/28	11,430	11,230	11,440	11,270	1.44	104	744K	8B
1403/06/27	11,100	11,000	11,330	11,110	1.00	96	547K	6B
1403/06/26	10,750	10,540	11,130	11,000	1.76	149	992K	11B
1403/06/25	11,160	10,590	11,160	10,810	(0.92)	85	772K	8B
1403/06/24	11,170	10,770	11,170	10,910	0.55	143	427K	5B
1403/06/21	10,700	10,700	10,920	10,850	2.26	129	1M	13B
1403/06/20	10,700	10,450	10,830	10,610	(1.49)	169	890K	9B
1403/06/19	10,990	10,550	11,000	10,770	(0.09)	83	259K	3B
1403/06/18	11,000	10,640	11,000	10,780	0.0	50	447K	5B
1403/06/17	10,510	10,510	10,930	10,780	(0.37)	43	296K	3B
1403/06/13	10,850	10,620	10,910	10,820	(0.09)	49	277K	3B
1403/06/11	11,020	10,600	11,020	10,830	0.19	76	477K	5B
1403/06/10	10,970	10,900	10,980	10,810	0.37	65	239K	3B
1403/06/07	10,680	10,670	10,910	10,770	(1.01)	194	1M	11B
1403/06/06	10,790	10,730	11,040	10,880	(0.55)	113	532K	6B
1403/06/05	10,800	10,790	11,110	10,940	(0.64)	137	567K	6B
1403/06/03	11,150	10,870	11,150	11,010	(0.72)	155	619K	7B
1403/05/31	10,950	10,920	11,140	11,090	(0.45)	85	396K	4B
1403/05/30	10,960	10,920	11,240	11,140	0.0	44	150K	2B
1403/05/29	11,040	10,880	11,320	11,140	0.36	193	1M	14B
1403/05/28	11,200	11,040	11,200	11,100	0.0	62	219K	2B
1403/05/27	11,310	10,970	11,310	11,100	0.09	109	384K	4B
1403/05/24	11,160	11,150	11,160	11,090	0.36	61	460K	5B
1403/05/23	10,970	10,950	11,000	11,050	(0.09)	18	86K	945M
1403/05/22	11,120	11,000	11,130	11,060	0.36	122	693K	8B
1403/05/21	11,070	11,060	11,110	11,020	0.18	64	317K	4B
1403/05/20	11,050	11,050	11,070	11,000	0.27	51	405K	4B
1403/05/16	10,890	10,890	11,100	10,970	(0.27)	72	515K	6B
1403/05/15	10,900	10,900	11,120	11,000	(0.09)	116	904K	10B
1403/05/10	11,240	11,230	12,000	11,410	(4.44)	184	1M	17B
1403/05/09	11,850	11,240	12,400	11,940	0.51	163	649K	8B
1403/05/08	11,940	11,300	12,060	11,880	(1.16)	189	769K	9B
1403/05/06	12,870	11,900	12,870	12,020	(1.56)	68	323K	4B
1403/05/03	11,940	11,940	12,500	12,210	(1.77)	95	367K	4B
1403/05/02	12,930	11,960	12,930	12,430	(2.28)	147	1M	14B
1403/04/27	13,090	12,400	13,090	12,720	1.52	73	204K	3B
1403/04/24	13,000	12,260	13,000	12,530	(0.63)	56	221K	3B
1403/04/23	12,810	12,200	12,810	12,610	(0.39)	74	324K	4B
1403/04/20	11,930	11,930	13,000	12,660	0.16	135	868K	11B
1403/04/19	12,700	12,400	13,000	12,640	(0.94)	105	1M	13B
1403/04/18	12,700	12,570	13,180	12,760	(4.06)	152	511K	7B
1403/04/17	12,900	12,900	13,980	13,300	(1.26)	132	545K	7B
1403/04/16	13,570	13,300	13,670	13,470	4.42	297	2M	25B
1403/04/13	12,800	12,500	13,070	12,900	2.63	67	226K	3B
1403/04/12	12,000	12,000	12,780	12,570	3.63	78	213K	3B
1403/04/11	12,800	12,040	12,800	12,130	(5.23)	112	308K	4B
1403/04/10	13,410	12,470	14,050	12,800	(3.47)	117	634K	8B
1403/04/09	13,480	12,310	13,490	13,260	4.16	64	276K	4B
1403/04/06	12,730	12,550	12,730	12,730	1.92	82	878K	11B
1403/04/04	12,520	12,110	12,530	12,490	1.63	93	453K	6B
1403/04/03	12,250	12,250	12,750	12,290	(1.68)	77	719K	9B
1403/04/02	12,650	12,490	12,740	12,500	(1.88)	55	174K	2B
1403/03/30	13,010	12,650	13,130	12,740	(1.24)	724	2M	21B
1403/03/29	13,300	12,780	13,300	12,900	(1.07)	104	680K	9B
1403/03/27	12,920	12,920	13,180	13,040	(1.06)	154	3M	38B
1403/03/26	13,280	12,780	13,280	13,180	1.07	52	824K	11B
1403/03/23	12,740	12,710	13,210	13,040	0.62	108	1M	14B
1403/03/22	12,780	12,780	13,030	12,960	1.41	162	2M	21B
1403/03/21	12,600	12,600	12,790	12,780	1.91	76	570K	7B
1403/03/20	12,510	12,510	12,800	12,540	(1.72)	120	2M	28B
1403/03/19	13,030	12,530	13,030	12,760	(0.16)	51	249K	3B
1403/03/16	13,000	12,500	13,000	12,780	0.24	139	431K	6B
1403/03/13	12,760	12,750	12,970	12,750	(2.0)	81	1M	18B
1403/03/12	13,160	12,660	13,160	13,010	0.77	50	193K	3B
1403/03/09	12,910	12,890	12,910	12,910	1.97	72	688K	9B
1403/03/08	12,280	12,280	12,660	12,660	1.93	89	677K	9B
1403/03/07	12,270	12,270	12,760	12,420	(0.8)	113	962K	12B
1403/03/06	12,640	12,520	12,760	12,520	(1.96)	75	603K	8B
1403/03/05	13,100	12,640	13,140	12,770	(0.93)	198	1M	19B
1403/03/01	12,640	12,640	13,140	12,890	0.0	144	702K	9B
1403/02/30	13,000	12,890	13,000	12,890	(4.94)	96	501K	6B
1403/02/29	13,260	13,260	13,880	13,560	0.67	103	359K	5B
1403/02/26	14,020	13,320	14,020	13,470	(3.92)	112	261K	4B
1403/02/25	13,800	13,500	14,330	14,020	0.79	173	660K	9B
1403/02/24	14,010	13,890	14,250	13,910	(4.86)	93	289K	4B
1403/02/23	14,650	14,070	15,010	14,620	0.27	241	1M	16B
1403/02/22	14,460	14,050	14,850	14,580	0.62	237	1M	18B
1403/02/19	14,200	13,800	14,780	14,490	2.26	362	1M	18B
1403/02/18	13,560	13,560	14,390	14,170	2.09	189	799K	11B
1403/02/17	14,030	13,500	14,240	13,880	1.46	218	884K	12B
1403/02/16	14,200	13,300	14,330	13,680	(2.22)	280	1M	20B
1403/02/12	14,450	13,340	14,450	13,990	1.60	151	391K	5B
1403/02/11	14,240	13,450	14,370	13,770	(2.69)	201	787K	11B
1403/02/10	15,080	14,040	15,080	14,150	(4.2)	378	3M	38B
1403/02/09	14,960	14,410	15,150	14,770	(1.66)	282	2M	28B
1403/02/08	14,660	14,160	15,070	15,020	4.60	625	11M	158B
1403/02/05	14,780	14,170	14,780	14,360	(1.17)	146	792K	11B
1403/02/04	14,800	14,310	14,800	14,530	(0.89)	152	765K	11B
1403/02/03	14,950	14,220	15,020	14,660	(1.21)	241	2M	31B
1403/02/02	14,540	14,350	15,040	14,840	3.41	304	1M	19B
1403/02/01	14,280	14,020	14,370	14,350	4.82	186	2M	30B
1403/01/29	13,690	13,690	13,690	13,690	0.96	33	55K	750M
1403/01/28	13,670	13,410	13,670	13,560	0.15	209	2M	25B
1403/01/27	13,540	13,540	13,540	13,540	0.97	37	90K	1B
1403/01/26	13,250	13,250	13,510	13,410	0.22	195	2M	20B
1403/01/25	14,650	13,300	14,650	13,380	(4.36)	340	4M	52B
1403/01/21	13,540	13,250	14,350	13,990	2.34	515	4M	59B
1403/01/20	13,420	13,330	13,980	13,670	1.79	151	1M	18B
1403/01/19	13,190	12,580	13,770	13,430	2.28	235	816K	11B
1403/01/18	13,220	12,980	13,700	13,130	(3.88)	273	2M	20B
1403/01/15	14,000	13,580	14,300	13,660	(4.41)	385	2M	23B
1403/01/14	14,100	13,770	14,520	14,290	(1.38)	280	2M	23B
1403/01/11	14,250	14,170	14,760	14,490	0.14	212	893K	13B
1403/01/08	13,840	13,840	14,790	14,470	1.54	225	1M	17B
1403/01/07	14,350	14,170	14,800	14,250	(4.43)	668	3M	44B
1403/01/06	14,980	14,380	15,260	14,910	1.77	326	2M	25B
1403/01/05	14,100	14,100	14,850	14,650	3.46	241	892K	13B
1402/12/28	13,600	13,600	14,480	14,160	1.80	262	1M	19B
1402/12/27	13,590	13,500	13,980	13,910	4.43	415	3M	44B
1402/12/26	13,250	13,050	13,550	13,320	1.99	146	591K	8B
1402/12/23	13,100	12,650	13,390	13,060	0.23	201	1M	14B
1402/12/22	12,850	12,700	13,410	13,030	0.0	179	1M	15B
1402/12/21	12,790	12,460	13,440	13,030	1.64	324	2M	21B
1402/12/20	13,010	12,810	13,150	12,820	(4.9)	203	2M	25B
1402/12/16	13,870	13,240	13,970	13,480	0.30	124	291K	4B
1402/12/15	13,570	13,210	13,970	13,440	(3.31)	225	985K	13B
1402/12/14	13,400	13,400	14,080	13,900	(0.29)	151	1M	15B
1402/12/13	13,800	13,680	14,030	13,940	1.01	256	1M	17B
1402/12/12	13,250	13,250	14,330	13,800	0.58	279	2M	25B
1402/12/09	13,670	13,320	14,250	13,720	0.22	133	630K	9B
1402/12/08	13,240	13,240	14,120	13,690	0.74	149	532K	7B
1402/12/07	13,840	13,080	13,990	13,590	0.97	145	998K	14B
1402/12/05	13,230	13,210	13,690	13,460	0.0	106	826K	11B
1402/12/02	13,010	13,010	13,570	13,460	0.37	84	387K	5B
1402/12/01	13,200	13,100	13,630	13,410	0.22	139	581K	8B
1402/11/30	13,650	13,230	13,780	13,380	1.36	185	969K	13B
1402/11/29	12,920	12,900	13,680	13,200	(1.27)	214	619K	8B
1402/11/28	14,510	13,230	14,510	13,370	(3.95)	253	1M	19B
1402/11/23	13,410	13,410	13,990	13,920	4.43	742	4M	52B
1402/11/21	12,990	12,760	13,350	13,330	4.80	318	4M	53B
1402/11/18	12,850	12,630	13,090	12,720	(2.75)	180	596K	8B
1402/11/17	13,100	12,950	13,300	13,080	(0.46)	90	155K	2B
1402/11/16	12,700	12,700	13,300	13,140	1.47	147	389K	5B
1402/11/15	13,050	12,800	13,100	12,950	(0.46)	82	252K	3B
1402/11/14	12,240	12,220	13,240	13,010	1.96	127	801K	10B
1402/11/11	13,300	12,640	13,300	12,760	(4.06)	247	1M	17B
1402/11/10	13,950	13,100	13,950	13,300	(2.78)	131	468K	6B
1402/11/09	13,800	13,500	13,980	13,680	0.07	83	238K	3B
1402/11/08	13,270	13,250	14,000	13,670	1.79	183	854K	12B
1402/11/07	12,850	12,850	13,700	13,430	1.59	155	704K	9B
1402/11/04	12,840	12,840	13,500	13,220	0.46	122	671K	9B
1402/11/03	13,990	12,810	14,110	13,160	(2.37)	234	1M	13B
1402/11/02	14,010	13,310	14,100	13,480	(3.78)	282	2M	25B
1402/11/01	14,000	13,330	14,300	14,010	0.29	205	2M	22B
1402/10/30	14,640	13,670	14,640	13,970	(1.41)	150	424K	6B
1402/10/27	13,860	13,860	14,720	14,170	(0.35)	157	579K	8B
1402/10/26	14,000	13,600	14,550	14,220	1.07	219	721K	10B
1402/10/25	14,240	13,920	14,260	14,070	(1.19)	193	716K	10B
1402/10/24	13,860	13,860	14,460	14,240	1.57	195	532K	8B
1402/10/23	13,770	13,770	14,290	14,020	(0.14)	202	557K	8B
1402/10/20	13,790	13,790	14,380	14,040	0.72	185	855K	12B
1402/10/19	13,900	13,730	14,140	13,940	(1.34)	193	693K	10B
1402/10/18	14,250	13,830	14,490	14,130	(1.94)	246	1M	16B
1402/10/17	14,900	14,170	15,100	14,410	(0.14)	339	3M	37B
1402/10/16	14,600	14,360	14,990	14,430	(3.48)	271	851K	12B
1402/10/13	14,900	14,600	15,400	14,950	0.27	345	1M	18B
1402/10/12	14,610	14,610	15,060	14,910	2.05	266	1M	16B
1402/10/11	14,950	14,500	15,000	14,610	(3.94)	572	2M	32B
1402/10/10	15,740	15,190	15,850	15,210	(4.82)	701	6M	98B
1402/10/09	15,730	15,340	16,280	15,980	1.59	715	5M	87B
1402/10/06	15,470	15,400	16,080	15,730	2.01	583	3M	53B
1402/10/05	15,200	15,060	15,640	15,420	1.92	461	4M	55B
1402/10/04	15,100	15,000	15,500	15,130	(1.63)	289	2M	26B
1402/10/03	15,000	14,910	15,490	15,380	2.33	465	4M	61B
1402/10/02	14,610	14,610	15,270	15,030	2.87	545	2M	33B
1402/09/29	13,710	13,710	14,680	14,610	4.43	706	5M	72B
1402/09/28	14,100	13,900	14,370	13,990	(0.64)	218	1M	16B
1402/09/27	13,810	13,810	14,630	14,080	(0.49)	332	1M	15B
1402/09/25	13,950	13,740	14,180	14,150	4.74	427	5M	76B
1402/09/22	13,880	13,260	13,880	13,510	(1.03)	366	2M	29B
1402/09/21	13,900	13,400	14,440	13,650	(2.92)	524	3M	35B
1402/09/20	14,350	13,960	14,550	14,060	(4.29)	617	2M	29B
1402/09/19	14,890	14,300	14,990	14,690	(0.27)	283	2M	27B
1402/09/18	14,590	14,270	14,960	14,730	2.72	310	2M	31B
1402/09/15	14,420	14,180	14,850	14,340	(3.3)	418	1M	19B
1402/09/14	14,990	14,500	15,140	14,830	(0.54)	294	2M	26B
1402/09/13	15,000	14,650	15,240	14,910	0.13	428	2M	36B
1402/09/12	14,540	14,540	15,230	14,890	(0.67)	309	1M	19B
1402/09/11	14,810	14,730	15,220	14,990	0.94	299	2M	24B
1402/09/08	14,570	14,480	15,180	14,850	(2.56)	664	3M	49B
1402/09/07	15,400	14,730	15,520	15,240	2.90	531	3M	50B
1402/09/06	15,200	14,530	15,200	14,810	0.14	420	2M	25B
1402/09/05	15,190	14,400	15,360	14,790	(1.33)	469	2M	28B
1402/09/04	14,440	14,440	15,400	14,990	2.18	716	4M	63B
1402/09/01	14,380	14,010	14,730	14,670	4.56	710	5M	78B
1402/08/30	14,180	13,500	14,650	14,030	(0.85)	512	2M	24B
1402/08/29	13,580	13,390	14,180	14,150	4.74	1,022	7M	98B
1402/08/28	12,820	12,630	13,580	13,510	4.40	615	4M	48B
1402/08/27	13,160	12,830	13,480	12,940	(4.15)	609	3M	43B
1402/08/24	14,090	13,130	14,090	13,500	(2.32)	519	2M	21B
1402/08/23	13,630	13,160	14,110	13,820	2.75	514	2M	33B
1402/08/22	13,250	12,950	13,580	13,450	3.94	504	3M	34B
1402/08/21	13,120	12,600	13,250	12,940	(0.77)	373	2M	25B
1402/08/20	13,000	12,640	13,470	13,040	0.31	504	3M	45B
1402/08/17	13,030	12,520	13,030	13,000	4.75	888	7M	97B
1402/08/16	12,080	12,080	12,420	12,410	4.90	150	2M	22B
1402/08/15	11,610	11,610	11,950	11,830	3.86	455	2M	29B
1402/08/14	10,900	10,900	11,390	11,390	4.98	397	3M	38B
1402/08/13	10,400	10,400	10,850	10,850	4.93	98	667K	7B
1402/08/10	10,470	9,960	10,600	10,340	(1.34)	219	960K	10B
1402/08/09	10,550	9,970	10,730	10,480	0.67	193	876K	9B
1402/08/08	9,900	9,900	10,540	10,410	1.26	148	673K	7B
1402/08/07	10,070	9,860	10,470	10,280	2.09	86	265K	3B
1402/08/06	10,120	10,070	10,330	10,070	(4.91)	222	2M	16B
1402/08/03	10,350	10,260	10,850	10,590	2.32	123	358K	4B
1402/08/02	10,840	10,220	10,840	10,350	(3.72)	198	1M	12B
1402/08/01	11,190	10,600	11,190	10,750	(2.63)	144	550K	6B
1402/07/30	11,020	10,890	11,180	11,040	0.09	163	506K	6B
1402/07/29	10,650	10,650	11,300	11,030	1.66	213	980K	11B
1402/07/26	11,180	10,780	11,180	10,850	(4.32)	306	997K	11B
1402/07/25	11,150	11,150	11,350	11,340	4.90	419	3M	29B
1402/07/24	10,650	10,600	11,150	10,810	1.69	154	790K	9B
1402/07/23	10,990	10,420	10,990	10,630	0.38	100	299K	3B
1402/07/22	10,490	10,400	10,780	10,590	(2.67)	135	344K	4B
1402/07/19	10,720	10,720	11,060	10,880	0.55	139	588K	6B
1402/07/18	10,490	10,490	11,080	10,820	0.74	112	457K	5B
1402/07/17	10,480	10,480	10,980	10,740	(2.63)	208	700K	8B
1402/07/16	11,100	11,020	11,150	11,030	(4.91)	194	2M	23B
1402/07/15	11,890	11,300	11,890	11,600	(1.86)	202	784K	9B
1402/07/12	11,860	11,450	12,060	11,820	1.46	364	1M	16B
1402/07/10	10,860	10,860	11,720	11,650	4.30	495	3M	33B
1402/07/09	11,400	11,040	11,400	11,170	(0.09)	179	427K	5B
1402/07/08	11,070	11,070	11,260	11,180	(0.71)	159	538K	6B
1402/07/05	11,110	10,940	11,430	11,260	0.72	145	830K	9B
1402/07/04	10,830	10,820	11,390	11,180	0.18	142	748K	8B
1402/07/03	11,300	10,860	11,600	11,160	(2.36)	202	819K	9B
1402/07/01	11,130	10,960	11,600	11,430	2.14	193	798K	9B
1402/06/29	10,820	10,800	11,580	11,190	0.81	165	486K	5B
1402/06/28	10,910	10,910	11,290	11,100	(1.33)	134	313K	3B
1402/06/27	11,560	11,040	11,570	11,250	(0.62)	151	415K	5B
1402/06/26	11,220	10,880	11,600	11,320	2.44	171	520K	6B
1402/06/22	10,950	10,900	11,190	11,050	(0.81)	163	678K	7B
1402/06/21	11,330	10,910	11,450	11,140	(1.68)	217	734K	8B
1402/06/20	10,810	10,810	11,350	11,330	4.81	423	2M	27B
1402/06/19	10,710	10,400	10,970	10,810	(0.09)	152	409K	4B
1402/06/18	11,120	10,770	11,120	10,820	(4.5)	257	900K	10B
1402/06/14	11,370	11,140	11,630	11,330	0.62	199	646K	7B
1402/06/13	11,360	11,010	11,360	11,260	1.62	196	940K	11B
1402/06/12	10,810	10,810	11,400	11,080	(0.54)	168	568K	6B
1402/06/11	11,680	11,000	11,680	11,140	(1.33)	237	757K	8B
1402/06/08	11,240	10,790	11,510	11,290	2.92	295	939K	11B
1402/06/07	11,440	10,690	11,440	10,970	(0.72)	236	708K	8B
1402/06/06	11,150	10,600	11,480	11,050	1.01	313	1M	13B
1402/06/05	11,010	10,670	11,020	10,940	4.19	334	2M	19B
1402/06/04	10,300	10,050	10,620	10,500	3.75	379	3M	27B
1402/06/01	10,000	9,810	10,210	10,120	4.01	270	1M	11B
1402/05/31	9,710	9,570	10,040	9,730	(2.11)	188	883K	9B
1402/05/30	10,150	9,810	10,150	9,940	(0.9)	161	351K	3B
1402/05/29	9,830	9,830	10,190	10,030	0.30	246	1M	13B
1402/05/28	9,870	9,870	10,390	10,000	(1.96)	193	1M	10B
1402/05/25	10,380	10,010	10,400	10,200	(1.26)	181	639K	7B
1402/05/24	10,360	10,160	10,780	10,330	(3.37)	220	890K	9B
1402/05/23	11,000	10,350	11,000	10,690	0.94	159	1M	12B
1402/05/22	10,670	10,350	11,070	10,590	(1.94)	174	493K	5B
1402/05/21	11,050	10,780	11,130	10,800	(4.76)	246	2M	18B
1402/05/18	11,850	11,160	11,850	11,340	(1.73)	254	879K	10B
1402/05/17	11,000	11,000	11,770	11,540	0.52	372	2M	18B
1402/05/16	11,500	10,580	11,500	11,480	4.74	296	3M	38B
1402/05/09	10,850	10,850	11,440	11,260	(1.05)	194	816K	9B
1402/05/08	11,700	11,310	11,810	11,380	(4.37)	200	1M	14B
1402/05/07	11,940	11,740	12,100	11,900	(0.34)	215	1M	16B
1402/05/04	12,350	11,560	12,350	11,940	(1.4)	207	1M	12B
1402/05/03	12,200	11,660	12,600	12,110	0.92	315	1M	17B
1402/05/02	11,750	11,330	12,050	12,000	4.53	382	2M	24B
1402/05/01	11,320	11,260	12,250	11,480	(3.12)	363	1M	14B
1402/04/31	11,900	11,840	11,900	11,850	(4.9)	90	352K	4B
1402/04/26	12,610	12,440	12,870	12,460	(4.81)	333	2M	20B
1402/04/25	13,150	13,060	13,690	13,090	(4.73)	210	2M	22B
1402/04/24	13,590	13,180	14,340	13,740	(0.79)	290	849K	12B
1402/04/21	13,800	13,330	14,720	13,850	(1.28)	462	2M	24B
1402/04/20	14,000	13,680	14,380	14,030	0.07	779	3M	45B
1402/04/19	14,300	13,880	14,490	14,020	(2.98)	305	799K	11B
1402/04/18	14,400	14,110	14,920	14,450	(2.23)	284	678K	10B
1402/04/17	14,750	14,400	15,090	14,780	(2.25)	577	3M	42B
1402/04/14	15,400	14,810	15,400	15,120	(0.66)	375	1M	16B
1402/04/13	14,870	14,870	15,500	15,220	1.74	382	1M	16B
1402/04/12	15,160	14,700	15,160	14,960	2.12	321	699K	10B
1402/04/11	13,910	13,910	15,010	14,650	2.45	479	1M	20B
1402/04/10	14,600	14,050	15,000	14,300	(3.25)	515	2M	22B
1402/04/07	14,820	14,650	15,000	14,780	(1.53)	269	487K	7B
1402/04/06	14,700	14,700	15,740	15,010	(1.77)	281	484K	7B
1402/04/05	15,250	15,050	15,700	15,280	(0.26)	426	1M	20B
1402/04/04	14,570	14,570	15,460	15,320	4.01	423	1M	19B
1402/04/03	14,900	14,580	15,150	14,730	(2.19)	427	1M	20B
1402/03/31	14,590	14,580	15,400	15,060	0.27	437	2M	34B
1402/03/30	15,530	14,700	15,530	15,020	(0.07)	411	1M	16B
1402/03/29	14,440	14,440	15,160	15,030	4.09	585	2M	35B
1402/03/28	14,890	14,340	14,890	14,440	(4.31)	399	2M	27B
1402/03/27	15,990	14,890	15,990	15,090	(3.7)	580	2M	32B
1402/03/24	15,500	15,110	15,770	15,670	4.33	498	1M	23B
1402/03/23	15,000	14,540	15,490	15,020	(1.51)	563	2M	34B
1402/03/22	15,330	15,130	16,130	15,250	(4.21)	689	6M	85B
1402/03/21	16,060	15,220	16,400	15,920	0.51	593	2M	29B
1402/03/20	16,350	15,780	16,830	15,840	(4.64)	862	5M	72B
1402/03/17	15,950	15,470	17,070	16,610	2.15	1,650	6M	93B
1402/03/16	16,220	16,150	16,900	16,260	(4.3)	1,345	5M	86B
1402/03/13	17,080	16,610	17,390	16,990	2.29	1,061	4M	61B
1402/03/10	16,780	15,930	16,920	16,610	3.04	1,615	7M	110B
1402/03/09	16,100	15,700	16,150	16,120	4.74	851	6M	100B
1402/03/08	15,000	14,800	15,470	15,390	4.41	512	4M	56B
1402/03/07	14,920	14,630	15,200	14,740	(4.22)	746	5M	75B
1402/03/06	15,530	14,900	15,700	15,390	0.33	667	4M	57B
1402/03/03	15,800	15,000	15,800	15,340	0.26	486	3M	40B
1402/03/02	14,400	14,400	15,330	15,300	4.79	747	8M	130B
1402/03/01	14,330	14,330	14,820	14,600	(0.48)	595	2M	36B
1402/02/31	14,690	14,160	14,910	14,670	0.14	382	1M	20B
1402/02/30	14,760	14,400	15,210	14,650	1.03	568	2M	29B
1402/02/27	14,000	13,950	14,700	14,500	1.97	604	3M	46B
1402/02/25	14,450	13,800	14,680	14,220	(1.04)	722	2M	33B
1402/02/24	14,160	14,160	14,790	14,370	(3.56)	1,791	10M	141B
1402/02/23	14,900	14,900	14,900	14,900	(4.97)	151	1M	19B
1402/02/20	15,640	15,520	16,500	15,680	(3.98)	741	5M	75B
1402/02/19	16,330	16,330	16,330	16,330	(4.95)	317	2M	29B
1402/02/18	17,180	17,180	17,180	17,180	(4.98)	55	326K	6B
1402/02/17	18,340	17,950	18,400	18,080	(4.29)	275	898K	16B
1402/02/16	19,300	18,100	19,470	18,890	0.53	1,897	8M	151B
1402/02/13	19,490	18,400	19,490	18,790	0.37	2,101	9M	170B
1402/02/12	18,830	18,000	18,920	18,720	3.88	2,161	10M	188B
1402/02/11	17,800	16,920	18,300	18,020	3.38	2,056	10M	176B
1402/02/10	17,940	17,010	17,940	17,430	0.17	2,330	8M	141B
1402/02/09	17,400	17,300	17,400	17,400	4.95	1,025	7M	121B
1402/02/06	16,180	16,180	16,690	16,580	4.28	972	5M	80B
1402/02/05	15,500	15,400	15,930	15,900	4.74	1,827	14M	229B
1402/02/04	14,960	14,950	15,390	15,180	1.61	792	3M	39B
1402/01/30	14,860	14,560	15,350	14,940	(1.65)	867	4M	60B
1402/01/29	15,410	14,830	15,730	15,190	(1.43)	1,611	12M	180B
1402/01/28	15,000	14,830	15,710	15,410	2.80	759	3M	49B
1402/01/27	15,470	14,420	15,740	14,990	(0.66)	992	4M	62B
1402/01/26	15,000	14,850	15,190	15,090	4.28	865	5M	70B
1402/01/22	14,320	14,020	15,020	14,470	1.12	966	5M	75B
1402/01/21	14,570	13,480	14,570	14,310	3.10	1,185	12M	176B
1402/01/20	13,900	13,360	13,900	13,880	4.83	398	3M	40B
1402/01/19	13,200	13,200	13,240	13,240	5.00	278	2M	22B
1402/01/16	12,220	12,220	12,640	12,610	4.73	399	2M	25B
1402/01/15	11,800	11,700	12,430	12,040	1.01	618	3M	33B
1402/01/14	12,250	11,590	12,250	11,920	(2.21)	731	3M	30B
1402/01/09	12,430	11,940	12,430	12,190	2.27	579	3M	31B
1402/01/08	11,630	11,500	11,940	11,920	4.75	708	4M	45B
1402/01/06	10,530	10,530	11,230	10,950	(1.17)	250	858K	9B
1402/01/05	11,090	10,880	11,230	11,080	(0.98)	489	2M	24B
1401/12/28	11,340	11,040	11,590	11,190	0.99	501	2M	19B
1401/12/27	10,820	10,820	11,090	11,080	4.82	215	1M	12B
1401/12/24	10,480	10,220	10,590	10,570	4.76	362	2M	24B
1401/12/23	9,560	9,520	10,220	10,090	3.59	722	3M	31B
1401/12/22	9,690	9,500	9,870	9,740	0.21	321	1M	11B
1401/12/21	10,010	9,690	10,010	9,720	(4.71)	299	1M	13B
1401/12/20	10,250	10,020	10,390	10,200	(0.87)	286	1M	13B
1401/12/16	10,000	10,000	10,380	10,290	1.88	274	1M	12B
1401/12/15	10,130	9,860	10,260	10,100	2.02	371	2M	20B
1401/12/14	9,920	9,800	10,150	9,900	1.85	232	1M	12B
1401/12/13	9,550	9,550	9,990	9,720	(2.41)	255	1M	10B
1401/12/10	9,860	9,810	10,160	9,960	(1.19)	255	875K	9B
1401/12/09	10,380	9,950	10,380	10,080	0.20	300	1M	11B
1401/12/08	10,100	9,760	10,300	10,060	(1.76)	313	1M	13B
1401/12/07	10,520	10,100	10,520	10,240	1.99	447	2M	23B
1401/12/06	9,580	9,580	10,050	10,040	4.80	362	2M	21B
1401/12/03	9,720	9,500	9,760	9,580	(1.84)	183	2M	16B
1401/12/02	9,700	9,460	9,990	9,760	1.56	288	1M	11B
1401/12/01	9,060	9,060	9,640	9,610	4.57	296	2M	23B
1401/11/30	9,110	9,000	9,400	9,190	0.33	258	1M	11B
1401/11/26	9,200	9,030	9,400	9,160	(0.33)	148	982K	9B
1401/11/25	9,420	9,110	9,420	9,190	(0.22)	115	690K	6B
1401/11/24	9,280	9,080	9,390	9,210	0.33	153	734K	7B
1401/11/23	9,000	9,000	9,280	9,180	1.32	250	1M	12B
1401/11/19	9,260	8,980	9,260	9,060	(1.41)	246	908K	8B
1401/11/18	9,100	8,990	9,520	9,190	1.32	308	2M	14B
1401/11/17	9,030	8,880	9,290	9,070	(0.66)	239	1M	10B
1401/11/16	9,630	9,030	9,630	9,130	(2.14)	238	1M	13B
1401/11/12	9,910	9,200	9,910	9,330	(1.89)	281	1M	12B
1401/11/11	9,140	9,140	9,520	9,510	4.85	342	3M	25B
1401/11/10	9,100	9,020	9,430	9,070	(4.43)	511	4M	37B
1401/11/09	9,710	9,470	10,110	9,490	(4.72)	198	1M	11B
1401/11/08	10,130	9,700	10,390	9,960	(0.8)	360	1M	14B
1401/11/05	10,170	9,680	10,200	10,040	0.20	599	6M	63B
1401/11/04	10,100	9,810	10,180	10,020	(0.2)	306	1M	15B
1401/11/03	10,420	9,700	10,460	10,040	(1.67)	521	4M	35B
1401/11/02	10,300	9,920	10,440	10,210	(0.39)	452	4M	41B
1401/11/01	10,200	10,010	10,450	10,250	1.79	648	4M	37B
1401/10/28	9,880	9,800	10,190	10,070	1.51	614	4M	39B
1401/10/27	10,200	9,710	10,200	9,920	(0.4)	634	3M	27B
1401/10/26	9,850	9,610	10,000	9,960	4.51	598	3M	26B
1401/10/24	9,700	9,280	9,700	9,530	(1.04)	305	947K	9B
1401/10/21	9,580	9,440	9,890	9,630	(2.33)	417	2M	16B
1401/10/20	9,570	9,550	10,150	9,860	1.44	455	2M	19B
1401/10/19	9,530	9,510	9,900	9,720	1.67	391	2M	20B
1401/10/18	9,240	9,240	9,650	9,560	3.69	400	2M	19B
1401/10/17	9,200	9,100	9,440	9,220	0.44	351	1M	12B
1401/10/14	9,690	9,110	9,690	9,180	(3.57)	351	2M	15B
1401/10/13	9,360	9,350	9,710	9,520	(0.31)	329	1M	11B
1401/10/12	9,680	9,360	9,780	9,550	(0.73)	417	2M	16B
1401/10/11	9,320	9,320	9,920	9,620	1.80	455	2M	20B
1401/10/10	9,340	9,120	9,820	9,450	0.21	563	3M	24B
1401/10/07	9,300	9,300	9,540	9,430	1.07	452	3M	24B
1401/10/05	9,400	9,130	9,500	9,330	0.65	307	1M	10B
1401/10/04	9,480	9,060	9,480	9,270	(0.96)	497	3M	24B
1401/10/03	9,140	9,140	9,390	9,360	4.58	562	4M	37B
1401/09/30	8,610	8,610	9,120	8,950	2.40	261	1M	12B
1401/09/29	8,850	8,600	8,850	8,740	(1.13)	184	659K	6B
1401/09/28	8,750	8,730	8,950	8,840	(0.23)	280	1M	11B
1401/09/27	8,760	8,760	8,960	8,860	1.61	242	1M	10B
1401/09/26	8,450	8,370	8,850	8,720	2.11	344	1M	12B
1401/09/23	8,540	8,430	8,660	8,540	1.07	217	1M	10B
1401/09/22	8,140	8,140	8,620	8,450	2.30	296	955K	8B
1401/09/21	8,110	8,110	8,330	8,260	1.10	123	330K	3B
1401/09/20	8,090	8,090	8,280	8,170	(0.49)	152	364K	3B
1401/09/19	8,490	8,150	8,490	8,210	(2.15)	144	351K	3B
1401/09/16	8,270	8,270	8,560	8,390	0.60	157	469K	4B
1401/09/15	8,310	8,280	8,400	8,340	(1.07)	150	601K	5B
1401/09/14	8,500	8,330	8,600	8,430	(1.98)	230	1M	10B
1401/09/13	8,830	8,450	8,880	8,600	0.0	446	2M	18B
1401/09/12	8,250	8,050	8,610	8,600	4.88	262	2M	13B
1401/09/09	8,200	8,090	8,340	8,200	0.37	142	674K	6B
1401/09/08	8,260	8,050	8,260	8,170	0.49	137	635K	5B
1401/09/07	8,370	8,070	8,370	8,130	(1.09)	178	704K	6B
1401/09/06	8,230	8,100	8,420	8,220	(1.67)	219	822K	7B
1401/09/05	8,200	8,200	8,450	8,360	1.58	218	777K	6B
1401/09/02	8,100	8,100	8,290	8,230	1.73	160	672K	6B
1401/09/01	8,110	8,050	8,150	8,090	(0.37)	157	686K	6B
1401/08/30	8,130	8,000	8,290	8,120	(1.22)	201	926K	8B
1401/08/29	8,100	8,100	8,440	8,220	0.12	244	1M	10B
1401/08/28	8,420	8,160	8,420	8,210	(1.08)	43	179K	1B
1401/08/23	8,200	8,160	8,400	8,300	(0.95)	320	3M	25B
1401/08/22	8,530	8,230	8,530	8,380	0.24	198	904K	8B
1401/08/21	8,350	8,150	8,440	8,360	0.24	245	1M	10B
1401/08/18	8,230	8,150	8,470	8,340	(0.95)	231	1M	9B
1401/08/17	8,770	8,180	8,770	8,420	(1.98)	420	2M	20B
1401/08/16	8,400	8,310	8,770	8,590	2.38	387	2M	16B
1401/08/15	8,660	8,230	8,660	8,390	(2.78)	568	2M	20B
1401/08/14	8,220	8,220	8,730	8,630	3.73	541	4M	32B
1401/08/11	8,220	8,040	8,370	8,320	4.26	546	4M	30B
1401/08/10	7,470	7,470	8,000	7,980	4.72	199	1M	10B
1401/08/09	7,200	7,200	7,660	7,620	4.38	209	1M	9B
1401/08/08	7,140	7,140	7,400	7,300	(0.41)	112	770K	6B
1401/08/07	7,380	7,200	7,500	7,330	(0.41)	172	706K	5B
1401/08/04	7,680	7,280	7,680	7,360	(3.92)	243	3M	19B
1401/08/03	7,800	7,450	7,890	7,660	1.19	379	2M	12B
1401/08/02	7,770	7,470	7,800	7,570	(3.69)	394	3M	22B
1401/08/01	7,820	7,740	8,000	7,860	(0.88)	219	1M	8B
1401/07/30	8,160	7,740	8,160	7,930	(2.22)	398	2M	16B
1401/07/27	8,050	7,860	8,140	8,110	4.51	900	7M	55B
1401/07/26	7,400	7,400	7,820	7,760	4.16	316	2M	14B
1401/07/25	7,390	7,350	7,500	7,450	4.05	347	2M	14B
1401/07/24	7,010	6,870	7,410	7,160	1.42	298	1M	10B
1401/07/23	7,160	7,000	7,160	7,060	(0.28)	132	629K	4B
1401/07/20	7,110	7,020	7,170	7,080	(1.26)	98	271K	2B
1401/07/19	7,110	7,100	7,200	7,170	1.85	122	895K	6B
1401/07/18	6,980	6,980	7,180	7,040	0.28	118	414K	3B
1401/07/17	7,170	6,980	7,350	7,020	(4.36)	300	2M	12B
1401/07/16	7,450	7,250	7,450	7,340	0.0	157	510K	4B
1401/07/12	7,280	7,130	7,370	7,340	4.56	312	2M	14B
1401/07/11	6,870	6,870	7,130	7,020	(0.28)	155	554K	4B
1401/07/10	6,830	6,830	7,110	7,040	(1.12)	161	1M	8B
1401/07/09	7,470	7,090	7,470	7,120	(4.56)	163	701K	5B
1401/07/06	7,340	7,270	7,570	7,460	2.61	165	1M	10B
1401/07/04	7,160	7,080	7,350	7,270	1.54	111	505K	4B
1401/07/02	7,460	7,020	7,460	7,160	(1.92)	167	1M	8B
1401/06/30	7,230	7,100	7,480	7,300	(0.14)	170	1M	10B
1401/06/29	7,220	7,220	7,370	7,310	1.53	170	862K	6B
1401/06/28	7,020	7,020	7,260	7,200	1.12	176	952K	7B
1401/06/27	7,100	7,010	7,220	7,120	(1.39)	89	490K	3B
1401/06/23	7,350	7,150	7,370	7,220	(0.14)	86	507K	4B
1401/06/22	7,120	7,120	7,310	7,230	1.12	121	560K	4B
1401/06/21	7,180	7,030	7,200	7,150	(0.42)	144	1M	9B
1401/06/20	7,050	7,050	7,260	7,180	0.14	141	668K	5B
1401/06/19	7,420	7,050	7,420	7,170	(3.37)	192	1M	8B
1401/06/16	7,670	7,300	7,670	7,420	(3.13)	246	1M	11B
1401/06/15	7,370	7,370	7,670	7,660	4.79	246	2M	18B
1401/06/14	7,230	7,200	7,420	7,310	0.27	150	517K	4B
1401/06/13	7,350	7,180	7,380	7,290	(0.55)	173	465K	3B
1401/06/12	7,660	7,230	7,660	7,330	(2.53)	124	415K	3B
1401/06/09	7,590	7,420	7,650	7,520	(0.92)	134	418K	3B
1401/06/08	7,370	7,370	7,700	7,590	0.80	208	724K	5B
1401/06/07	7,500	7,330	7,660	7,530	(0.79)	188	786K	6B
1401/06/06	7,680	7,540	7,680	7,590	(3.44)	115	334K	3B
1401/06/05	7,880	7,700	7,940	7,860	1.81	234	2M	13B
1401/06/02	7,600	7,570	7,890	7,720	1.98	340	2M	17B
1401/06/01	7,220	7,220	7,590	7,570	4.70	223	1M	9B
1401/05/31	7,110	7,110	7,430	7,230	(1.09)	141	433K	3B
1401/05/30	7,570	7,210	7,570	7,310	(3.56)	262	1M	9B
1401/05/29	7,620	7,460	7,780	7,580	1.61	295	1M	9B
1401/05/26	7,010	7,010	7,580	7,460	3.32	399	1M	10B
1401/05/25	7,080	7,080	7,400	7,220	1.55	186	1M	8B
1401/05/24	7,110	7,010	7,190	7,110	1.14	174	575K	4B
1401/05/23	7,200	6,910	7,200	7,030	(2.36)	272	1M	8B
1401/05/22	7,190	7,000	7,250	7,200	4.20	370	2M	11B
1401/05/19	6,800	6,700	6,970	6,910	4.07	362	2M	12B
1401/05/18	6,640	6,590	6,640	6,640	4.90	115	1M	7B
1401/05/11	6,560	6,440	6,890	6,530	(3.55)	253	1M	7B
1401/05/10	6,890	6,500	6,910	6,770	1.35	187	867K	6B
1401/05/09	6,700	6,600	7,040	6,680	(3.75)	170	625K	4B
1401/05/08	6,900	6,820	7,130	6,940	0.29	163	527K	4B
1401/05/05	6,930	6,770	7,040	6,920	1.02	163	728K	5B
1401/05/04	6,700	6,700	7,050	6,850	(0.87)	179	692K	5B
1401/05/03	7,070	6,890	7,070	6,910	(4.69)	245	1M	8B
1401/05/02	7,290	7,110	7,570	7,250	(2.03)	180	423K	3B
1401/05/01	7,630	7,200	7,630	7,400	(0.94)	104	477K	4B
1401/04/28	7,330	7,130	7,640	7,470	0.81	208	894K	7B
1401/04/26	7,600	7,340	7,750	7,410	(3.77)	302	2M	15B
1401/04/25	8,060	7,600	8,060	7,700	(2.78)	303	1M	11B
1401/04/22	8,080	7,820	8,160	7,920	(0.5)	282	825K	7B
1401/04/21	7,960	7,830	8,150	7,960	(3.4)	314	1M	9B
1401/04/20	8,300	8,000	8,550	8,240	(0.48)	637	3M	22B
1401/04/18	8,130	7,950	8,290	8,280	4.81	549	3M	22B
1401/04/15	8,080	7,790	8,080	7,900	(0.5)	175	563K	4B
1401/04/14	7,900	7,890	8,090	7,940	(0.87)	220	470K	4B
1401/04/13	8,190	7,950	8,190	8,010	0.50	205	1M	10B
1401/04/12	8,170	7,780	8,170	7,970	1.14	172	554K	4B
1401/04/11	8,110	7,770	8,110	7,880	(0.76)	246	822K	6B
1401/04/08	7,880	7,860	8,100	7,940	(0.87)	195	688K	5B
1401/04/07	7,760	7,760	8,150	8,010	1.78	210	1M	9B
1401/04/06	7,900	7,710	8,080	7,870	(1.5)	330	1M	10B
1401/04/05	8,070	7,940	8,340	7,990	(4.31)	350	1M	12B
1401/04/04	8,400	8,190	8,500	8,350	1.83	394	1M	11B
1401/04/01	8,240	8,000	8,360	8,200	2.12	361	2M	13B
1401/03/31	8,030	7,800	8,280	8,030	(1.11)	332	2M	18B
1401/03/30	7,760	7,760	8,290	8,120	1.00	346	1M	10B
1401/03/29	7,750	7,750	8,190	8,040	0.12	318	2M	17B
1401/03/28	8,320	7,910	8,330	8,030	(3.49)	392	1M	11B
1401/03/25	8,260	8,190	8,500	8,320	(0.72)	267	807K	7B
1401/03/24	8,440	8,240	8,710	8,380	(2.9)	334	1M	9B
1401/03/23	8,330	8,330	8,750	8,630	2.86	412	2M	16B
1401/03/22	8,550	8,220	8,550	8,390	(1.41)	364	1M	10B
1401/03/21	8,570	8,370	8,770	8,510	1.67	449	1M	13B
1401/03/18	8,490	8,170	8,520	8,370	0.72	270	1M	9B
1401/03/17	8,410	8,200	8,620	8,310	(3.37)	443	1M	12B
1401/03/16	9,180	8,480	9,180	8,600	(3.59)	453	1M	12B
1401/03/11	8,990	8,800	9,130	8,920	(2.3)	449	2M	18B
1401/03/10	8,770	8,670	9,210	9,130	3.99	624	4M	35B
1401/03/09	8,880	8,700	9,100	8,780	0.34	434	1M	13B
1401/03/08	9,000	8,720	9,200	8,750	(4.58)	674	3M	28B
1401/03/07	9,580	9,130	9,600	9,170	(4.58)	850	5M	43B
1401/03/04	9,130	9,120	9,670	9,610	4.34	698	4M	35B
1401/03/03	9,540	9,130	9,540	9,210	(4.16)	867	3M	32B
1401/03/02	10,000	9,600	10,000	9,610	(4.85)	817	8M	81B
1401/03/01	10,170	9,900	10,380	10,100	0.40	512	1M	15B
1401/02/31	10,530	9,710	10,530	10,060	(1.28)	727	3M	34B
1401/02/28	10,440	10,110	10,450	10,190	(3.5)	931	4M	37B
1401/02/27	10,310	10,200	10,800	10,560	2.62	1,353	8M	80B
1401/02/26	9,960	9,960	10,460	10,290	(0.68)	1,669	7M	67B
1401/02/25	11,330	10,260	11,330	10,360	(4.07)	2,451	14M	149B
1401/02/24	10,850	10,400	10,850	10,800	4.45	2,214	17M	186B
1401/02/21	10,190	9,970	10,360	10,340	4.76	1,086	8M	82B
1401/02/20	9,680	9,370	10,190	9,870	0.92	1,424	7M	66B
1401/02/19	10,340	9,720	10,340	9,780	(4.4)	2,176	13M	128B
1401/02/18	9,790	9,790	10,250	10,230	4.71	1,832	14M	141B
1401/02/17	9,450	9,340	9,890	9,770	3.72	2,120	13M	124B
1401/02/12	9,990	9,200	9,990	9,420	(1.88)	1,520	6M	57B
1401/02/11	9,550	9,300	9,620	9,600	4.69	1,699	14M	130B
1401/02/10	9,170	9,040	9,170	9,170	4.92	1,450	20M	186B
1401/02/07	8,370	8,370	8,760	8,740	4.67	1,229	17M	152B
1401/02/06	8,020	8,000	8,370	8,350	4.64	946	18M	151B
1401/02/05	7,910	7,910	8,120	7,980	0.50	357	1M	10B
1401/02/04	8,080	7,700	8,230	7,940	(1.37)	423	2M	15B
1401/01/31	8,330	7,720	8,330	8,050	(0.49)	279	2M	14B
1401/01/30	8,000	7,850	8,360	8,090	(0.74)	489	2M	17B
1401/01/29	8,270	7,990	8,320	8,150	2.00	448	2M	17B
1401/01/28	7,900	7,780	8,240	7,990	1.01	379	1M	12B
1401/01/27	7,940	7,790	8,070	7,910	0.51	387	2M	13B
1401/01/24	7,820	7,580	8,100	7,870	(1.13)	340	1M	10B
1401/01/23	8,290	7,700	8,290	7,960	(1.49)	349	1M	9B
1401/01/22	7,990	7,760	8,240	8,080	2.93	796	4M	33B
1401/01/21	7,860	7,780	8,080	7,850	0.90	304	1M	8B
1401/01/20	7,620	7,510	7,980	7,780	0.78	370	1M	8B
1401/01/17	7,420	7,410	7,840	7,720	3.35	631	2M	18B
1401/01/16	7,300	7,210	7,700	7,470	0.13	336	1M	11B
1401/01/15	7,670	7,150	7,690	7,460	(0.8)	401	1M	10B
1401/01/14	7,460	7,460	7,680	7,520	0.80	303	1M	9B
1401/01/10	7,330	7,260	7,550	7,460	(0.4)	250	959K	7B
1401/01/09	7,580	7,350	7,740	7,490	(1.45)	391	1M	11B
1401/01/08	0	0	0	7,600	0.0	501	3M	23B
1401/01/07	7,520	7,400	7,620	7,600	4.68	501	3M	23B
1401/01/06	7,290	7,000	7,380	7,260	3.27	349	2M	15B
1400/12/28	7,200	7,090	7,290	7,030	0.86	151	548K	4B
1400/12/25	7,110	6,900	7,150	6,970	0.43	123	634K	4B
1400/12/24	6,840	6,720	7,000	6,940	(0.29)	137	537K	4B
1400/12/23	6,830	6,830	7,050	6,960	0.0	183	1M	8B
1400/12/22	7,030	6,770	7,030	6,960	(0.43)	214	703K	5B
1400/12/21	6,910	6,760	7,000	6,990	(1.13)	208	905K	6B
1400/12/18	7,000	6,960	7,120	7,070	(0.84)	270	1M	8B
1400/12/17	7,050	7,000	7,230	7,130	(0.42)	160	965K	7B
1400/12/16	7,300	7,000	7,370	7,160	0.14	218	736K	5B
1400/12/15	6,880	6,800	7,260	7,150	3.32	404	2M	14B
1400/12/14	6,910	6,710	7,000	6,920	(1.98)	245	2M	11B
1400/12/11	7,040	6,930	7,080	7,060	(0.42)	186	708K	5B
1400/12/09	7,000	7,000	7,160	7,090	(0.14)	139	652K	5B
1400/12/08	7,100	7,050	7,250	7,100	0.42	174	2M	12B
1400/12/07	6,900	6,900	7,350	7,070	0.86	223	2M	12B
1400/12/04	6,970	6,950	7,160	7,010	0.14	174	701K	5B
1400/12/03	7,060	6,980	7,230	7,000	0.43	214	597K	4B
1400/12/02	6,900	6,780	7,150	6,970	2.35	309	1M	9B
1400/12/01	6,900	6,750	6,970	6,810	0.15	154	488K	3B
1400/11/30	7,000	6,790	7,000	6,800	0.59	275	964K	7B
1400/11/27	6,880	6,640	6,910	6,760	2.58	423	1M	10B
1400/11/25	6,350	6,350	6,890	6,590	0.0	220	1M	8B
1400/11/24	6,360	6,330	6,600	6,590	(0.6)	165	675K	4B
1400/11/23	6,740	6,520	6,840	6,630	0.61	234	810K	5B
1400/11/20	6,370	6,370	6,740	6,590	(0.3)	307	825K	5B
1400/11/19	6,510	6,510	6,750	6,610	0.15	199	722K	5B
1400/11/18	6,460	6,360	6,620	6,600	(1.35)	231	1M	7B
1400/11/17	6,800	6,460	6,800	6,690	(1.47)	287	1M	7B
1400/11/16	6,990	6,720	7,000	6,790	(3.96)	716	4M	30B
1400/11/13	6,980	6,860	7,160	7,070	(0.56)	228	600K	4B
1400/11/12	7,260	7,040	7,260	7,110	0.0	241	962K	7B
1400/11/11	6,950	6,950	7,250	7,110	(0.28)	249	1M	8B
1400/11/10	7,210	7,020	7,400	7,130	0.56	285	1M	10B
1400/11/09	7,150	7,040	7,230	7,090	2.90	355	2M	13B
1400/11/06	6,860	6,630	7,120	6,890	0.44	355	3M	17B
1400/11/05	6,880	6,850	7,100	6,860	(4.85)	280	3M	19B
1400/11/04	7,030	7,030	7,370	7,210	(2.3)	249	1M	10B
1400/11/03	7,380	7,380	7,530	7,380	(4.9)	434	4M	26B
1400/11/02	8,080	7,590	8,080	7,760	(2.76)	419	2M	14B
1400/10/29	7,950	7,800	8,150	7,980	0.88	319	1M	11B
1400/10/28	7,990	7,840	8,200	7,910	(4.12)	477	4M	33B
1400/10/27	7,820	7,820	8,290	8,250	4.43	1,109	6M	53B
1400/10/26	7,730	7,660	8,050	7,900	0.0	404	1M	9B
1400/10/25	7,850	7,710	8,000	7,900	(0.13)	381	2M	14B
1400/10/22	7,920	7,820	8,100	7,910	0.38	311	784K	6B
1400/10/21	7,730	7,730	8,100	7,880	0.77	302	1M	11B
1400/10/20	7,710	7,690	7,940	7,820	(1.01)	292	2M	16B
1400/10/19	7,900	7,750	8,080	7,900	(1.99)	281	2M	14B
1400/10/18	8,190	7,930	8,190	8,060	(0.12)	269	1M	12B
1400/10/15	8,150	7,960	8,150	8,070	(0.35)	257	710K	6B
1400/10/14	8,056	7,930	8,210	8,098	(0.74)	314	1M	11B
1400/10/13	8,112	8,020	8,316	8,158	(0.74)	276	976K	8B
1400/10/12	8,150	8,080	8,330	8,219	2.35	494	2M	16B
1400/10/11	8,060	7,900	8,140	8,030	0.38	437	2M	19B
1400/10/08	8,150	7,911	8,169	8,000	(0.81)	418	2M	15B
1400/10/07	8,247	7,975	8,247	8,065	(1.99)	443	2M	18B
1400/10/06	8,057	8,051	8,492	8,229	0.35	358	1M	11B
1400/10/05	8,080	7,971	8,259	8,200	(1.17)	308	920K	7B
1400/10/04	8,726	8,041	8,726	8,297	(0.41)	417	1M	10B
1400/10/01	8,580	8,320	8,580	8,331	1.14	293	841K	7B
1400/09/30	8,180	8,010	8,330	8,237	3.82	461	2M	14B
1400/09/29	7,873	7,532	8,189	7,934	0.08	308	5M	40B
1400/09/28	8,011	7,760	8,011	7,928	(0.15)	170	652K	5B
1400/09/27	7,710	7,710	8,101	7,940	0.84	229	917K	7B
1400/09/24	7,790	7,775	8,095	7,874	0.18	205	853K	7B
1400/09/23	7,800	7,617	8,033	7,860	(0.92)	318	2M	19B
1400/09/22	8,000	7,650	8,180	7,933	(1.36)	319	2M	19B
1400/09/21	8,060	7,895	8,238	8,042	(0.92)	203	841K	7B
1400/09/20	8,418	8,016	8,418	8,117	(0.14)	292	861K	7B
1400/09/17	8,140	8,050	8,320	8,128	1.38	351	1M	8B
1400/09/16	8,001	7,962	8,110	8,017	0.09	304	1M	10B
1400/09/15	8,100	7,862	8,140	8,010	(0.14)	320	2M	13B
1400/09/14	8,125	7,821	8,175	8,021	(0.63)	371	2M	19B
1400/09/13	8,350	7,801	8,350	8,072	(1.69)	346	2M	13B
1400/09/10	8,485	8,020	8,485	8,211	(1.72)	317	1M	12B
1400/09/09	8,660	8,260	8,660	8,355	(2.2)	383	2M	16B
1400/09/08	8,416	8,314	8,747	8,543	1.24	438	2M	19B
1400/09/07	8,312	8,312	8,650	8,438	(0.33)	361	2M	13B
1400/09/06	8,111	8,111	8,590	8,466	(0.32)	544	2M	21B
1400/09/03	8,601	8,400	8,865	8,493	(3.51)	542	2M	20B
1400/09/02	8,861	8,670	9,058	8,802	(1.99)	425	1M	12B
1400/09/01	8,695	8,695	9,062	8,981	4.06	771	4M	38B
1400/08/30	8,500	8,410	8,845	8,631	(0.23)	425	1M	13B
1400/08/29	9,170	8,589	9,170	8,651	(4.31)	727	4M	31B
1400/08/26	8,895	8,635	9,190	9,041	1.37	605	3M	26B
1400/08/25	9,060	8,725	9,300	8,919	(2.89)	916	5M	43B
1400/08/24	8,950	8,950	9,409	9,184	1.76	963	5M	47B
1400/08/23	9,399	8,810	9,399	9,025	0.71	1,012	6M	50B
1400/08/22	8,658	8,260	9,049	8,961	3.97	822	6M	54B
1400/08/19	8,300	8,300	8,736	8,619	3.59	773	3M	28B
1400/08/18	8,460	8,143	8,660	8,320	(2.93)	913	4M	31B
1400/08/17	8,679	8,361	8,809	8,571	(2.14)	727	3M	27B
1400/08/16	9,000	8,594	9,200	8,758	(3.18)	869	4M	32B
1400/08/15	8,887	8,665	9,080	9,046	4.60	844	5M	41B
1400/08/12	8,689	8,240	8,849	8,648	1.50	724	3M	25B
1400/08/11	7,900	7,900	8,585	8,520	4.19	644	4M	34B
1400/08/10	7,850	7,850	8,360	8,177	2.70	541	2M	20B
1400/08/09	8,080	7,933	8,350	7,962	(4.65)	600	5M	36B
1400/08/08	8,410	8,200	8,780	8,350	(1.47)	647	2M	17B
1400/08/05	8,510	8,115	8,728	8,475	0.57	654	3M	22B
1400/08/04	8,100	8,100	8,690	8,427	0.58	694	2M	19B
1400/08/03	8,540	8,336	8,660	8,378	(4.51)	938	5M	44B
1400/08/01	8,900	8,743	9,110	8,774	(4.66)	330	3M	22B
1400/07/28	9,380	8,921	9,550	9,203	(1.3)	894	3M	25B
1400/07/27	8,900	8,900	9,335	9,324	4.87	627	5M	46B
1400/07/26	8,870	8,814	9,060	8,891	(4.16)	1,327	8M	74B
1400/07/25	9,900	9,182	9,900	9,277	(4.01)	982	5M	43B
1400/07/24	9,360	9,360	10,110	9,665	(0.82)	1,427	5M	53B
1400/07/21	9,760	9,728	10,010	9,745	(4.83)	557	3M	25B
1400/07/20	10,658	10,216	10,658	10,240	(4.77)	450	2M	20B
1400/07/19	10,760	10,659	11,190	10,753	(4.15)	1,921	11M	115B
1400/07/18	11,160	11,152	11,500	11,219	(4.42)	670	3M	35B
1400/07/17	11,950	11,350	12,047	11,738	0.19	1,818	8M	94B
1400/07/14	11,200	11,200	11,723	11,716	4.94	956	12M	135B
1400/07/12	11,200	10,861	11,360	11,165	1.20	909	4M	47B
1400/07/11	11,140	10,897	11,600	11,033	(3.81)	1,351	4M	48B
1400/07/10	11,390	11,100	11,588	11,470	3.92	1,284	4M	47B
1400/07/07	10,820	10,820	11,285	11,037	0.28	809	3M	31B
1400/07/06	10,900	10,737	11,440	11,006	(1.57)	1,125	3M	38B
1400/07/04	11,590	10,900	11,750	11,182	(1.06)	1,092	3M	37B
1400/07/03	11,000	10,794	11,333	11,302	4.71	1,215	5M	60B
1400/06/31	10,805	10,726	11,270	10,794	(4.39)	1,796	7M	73B
1400/06/30	11,380	11,276	11,699	11,290	(4.88)	1,086	8M	92B
1400/06/29	11,950	11,744	12,430	11,869	(3.99)	1,598	6M	72B
1400/06/28	12,400	12,274	13,089	12,362	(4.31)	1,190	5M	62B
1400/06/27	13,520	12,839	13,700	12,919	(4.4)	1,437	5M	66B
1400/06/24	13,990	13,280	14,130	13,514	(2.6)	1,575	4M	50B
1400/06/23	13,600	13,500	14,029	13,875	1.91	1,313	4M	50B
1400/06/22	13,580	13,549	14,400	13,615	(4.54)	1,955	9M	125B
1400/06/21	14,500	14,087	14,870	14,262	(3.82)	542	1M	17B
1400/06/20	15,153	14,406	15,419	14,828	(2.22)	1,655	5M	71B
1400/06/17	14,900	14,800	15,490	15,164	2.61	2,183	5M	69B
1400/06/16	14,900	14,672	15,200	14,779	(4.31)	2,584	8M	119B
1400/06/15	15,790	15,030	15,790	15,444	1.11	4,016	14M	210B
1400/06/14	15,150	14,860	15,480	15,275	3.61	5,361	39M	596B
1400/06/13	14,500	14,200	14,747	14,743	4.97	1,014	23M	345B
1400/06/10	13,900	13,580	14,400	14,045	1.60	1,245	4M	60B
1400/06/09	13,691	13,691	14,150	13,824	(4.07)	1,520	5M	67B
1400/06/08	14,420	14,371	14,799	14,411	(4.73)	846	4M	54B
1400/06/07	15,510	14,732	15,555	15,127	(2.45)	3,334	12M	186B
1400/06/06	15,400	14,820	15,800	15,507	2.05	2,379	6M	96B
1400/06/03	15,787	14,800	15,787	15,196	0.39	2,503	7M	106B
1400/06/02	14,690	14,490	15,206	15,137	4.52	2,657	11M	165B
1400/06/01	14,510	14,010	14,780	14,482	0.08	1,619	5M	68B
1400/05/31	14,000	13,872	14,544	14,471	4.47	2,247	10M	152B
1400/05/24	13,970	13,530	13,990	13,852	0.41	933	2M	28B
1400/05/23	14,010	13,500	14,127	13,796	(1.17)	1,422	4M	49B
1400/05/20	14,190	13,800	14,200	13,960	(0.58)	1,521	4M	52B
1400/05/19	14,410	13,650	14,410	14,041	(0.66)	2,023	6M	79B
1400/05/18	13,690	13,310	14,196	14,134	4.54	1,897	8M	118B
1400/05/17	13,850	13,250	13,850	13,520	(1.54)	1,191	3M	35B
1400/05/16	13,850	13,200	13,952	13,732	2.29	995	3M	41B
1400/05/13	14,199	12,849	14,199	13,424	(0.75)	1,142	4M	49B
1400/05/09	13,841	13,220	14,034	13,725	1.65	1,381	4M	50B
1400/05/06	13,220	13,205	13,899	13,502	(2.86)	1,424	5M	68B
1400/05/05	14,470	13,640	14,700	13,899	(3.19)	1,113	4M	54B
1400/05/04	14,196	13,810	14,456	14,357	4.28	645	3M	43B
1400/04/28	13,040	12,997	13,873	13,768	4.20	2,027	7M	102B
1400/04/27	13,900	13,037	13,900	13,213	(3.7)	1,621	4M	57B
1400/04/26	13,842	13,511	14,100	13,721	(0.87)	1,257	3M	45B
1400/04/23	14,010	13,700	14,190	13,842	(1.55)	1,333	4M	50B
1400/04/22	13,860	13,483	14,420	14,060	(0.93)	1,889	5M	76B
1400/04/21	14,030	13,802	14,600	14,192	(0.6)	1,649	5M	76B
1400/04/20	14,620	13,904	14,650	14,277	0.41	1,270	3M	45B
1400/04/19	13,980	13,980	14,440	14,219	1.36	1,456	4M	56B
1400/04/16	13,680	13,680	14,400	14,028	(0.08)	1,377	4M	54B
1400/04/15	14,187	13,703	14,359	14,039	0.19	1,690	5M	65B
1400/04/14	13,440	13,440	14,028	14,013	4.89	2,001	14M	199B
1400/04/13	13,773	13,216	13,773	13,360	(3.96)	1,804	6M	78B
1400/04/12	14,500	13,773	14,510	13,911	(4.04)	1,615	4M	58B
1400/04/09	14,500	14,251	14,800	14,497	0.72	1,210	3M	41B
1400/04/08	14,946	14,128	15,500	14,393	(3.21)	1,339	3M	43B
1400/04/07	15,480	14,580	15,480	14,871	(1.41)	1,639	4M	53B
1400/04/06	14,667	14,570	15,400	15,084	0.96	1,702	4M	58B
1400/04/05	15,350	14,667	15,354	14,940	(3.23)	3,034	8M	122B
1400/04/02	15,250	15,120	15,650	15,438	3.27	2,404	6M	87B
1400/04/01	14,212	14,212	15,608	14,949	(0.07)	4,406	16M	236B
1400/03/31	14,960	14,960	14,960	14,960	(5.0)	172	986K	15B
1400/03/30	15,747	15,747	15,747	15,747	(10.0)	189	1M	16B
1400/03/29	16,625	16,625	16,625	17,496	(0.02)	11	4K	72M
1400/03/26	16,631	16,631	16,631	17,500	(0.03)	4	6K	95M
1400/03/25	16,641	16,641	16,641	17,506	(0.06)	7	10K	165M
1400/03/24	16,676	16,676	16,676	17,516	(0.21)	14	37K	621M
1400/03/23	16,684	16,684	16,684	17,553	(0.05)	13	9K	154M
1400/03/22	16,737	16,737	16,737	17,562	(0.31)	36	56K	940M
1400/03/19	17,617	17,617	17,617	17,617	(10.0)	160	913K	16B
1400/03/18	18,601	18,601	18,601	19,574	(0.03)	16	6K	106M
1400/03/17	18,609	18,609	18,609	19,580	(0.04)	15	7K	134M
1400/03/12	18,611	18,611	18,611	19,588	(0.01)	5	2K	35M
1400/03/11	18,615	18,615	18,615	19,590	(0.02)	7	4K	75M
1400/03/10	18,620	18,620	18,620	19,594	(0.03)	5	5K	85M
1400/03/09	18,629	18,629	18,629	19,599	(0.05)	11	9K	169M
1400/03/08	18,779	18,779	18,779	19,609	(0.8)	32	143K	3B
1400/03/05	18,781	18,781	18,781	19,767	(0.01)	3	2K	34M
1400/03/04	18,784	18,784	18,784	19,769	(0.02)	4	2K	44M
1400/03/03	18,785	18,785	18,785	19,772	(0.01)	2	827	16M
1400/03/02	18,785	18,785	18,785	19,773	0.0	1	380	7M
1400/03/01	18,786	18,786	18,786	19,773	(0.01)	4	1K	21M
1400/02/29	18,787	18,787	18,787	19,774	(0.01)	4	1K	24M
1400/02/28	18,789	18,789	18,789	19,775	(0.01)	4	2K	35M
1400/02/27	18,791	18,791	18,791	19,777	(0.01)	4	2K	39M
1400/02/26	18,801	18,801	18,801	19,779	(0.06)	8	10K	179M
1400/02/25	18,809	18,809	18,809	19,790	(0.04)	13	8K	142M
1400/02/22	19,206	19,206	19,206	19,798	(0.01)	20	7K	141M
1400/02/21	19,209	19,209	19,209	19,800	(0.02)	13	12K	227M
1400/02/20	19,209	19,209	19,209	19,803	0.0	1	283	5M
1400/02/19	19,219	19,219	19,219	19,803	(0.05)	3	41K	788M
1400/02/18	19,220	19,220	19,220	19,813	(0.01)	3	2K	43M
1400/02/15	19,220	19,220	19,220	19,814	0.0	5	2K	37M
1400/02/13	19,220	19,220	19,220	19,814	0.0	2	572	11M
1400/02/12	19,220	19,220	19,220	19,814	0.0	1	269	5M
1400/02/11	19,221	19,221	19,221	19,814	(0.01)	4	2K	48M
1400/02/08	19,228	19,228	19,228	19,815	(0.04)	17	28K	541M
1400/02/07	19,229	19,229	19,229	19,822	(0.01)	5	4K	69M
1400/02/06	19,305	19,305	19,305	19,823	(0.4)	12	332K	6B
1400/02/05	19,305	19,305	19,305	19,902	0.0	1	1K	19M
1400/02/04	19,307	19,307	19,307	19,902	(0.01)	6	8K	156M
1400/02/01	19,308	19,308	19,308	19,904	(0.01)	5	2K	43M
1400/01/31	19,542	19,542	19,542	19,905	(0.18)	8	221K	4B
1400/01/30	19,542	19,542	19,542	19,940	0.0	4	2K	42M
1400/01/29	19,543	19,543	19,543	19,940	(0.01)	5	5K	100M
1400/01/28	19,544	19,544	19,544	19,941	(0.01)	4	3K	67M
1400/01/25	19,545	19,545	19,545	19,942	(0.01)	7	5K	101M
1400/01/24	19,553	19,553	19,553	19,943	(0.05)	33	56K	1B
1400/01/23	19,554	19,554	19,554	19,952	(0.01)	8	6K	119M
1400/01/22	19,554	19,554	19,554	19,953	0.0	3	2K	48M
1400/01/21	19,554	19,554	19,554	19,953	0.0	7	3K	52M
1400/01/18	19,556	19,556	19,556	19,953	(0.01)	13	10K	190M
1400/01/17	19,563	19,563	19,563	19,955	(0.04)	17	43K	841M
1400/01/16	19,568	19,568	19,568	19,962	(0.03)	22	30K	591M
1400/01/15	19,569	19,569	19,569	19,967	(0.01)	13	7K	140M
1400/01/14	19,581	19,581	19,581	19,968	(0.06)	34	77K	2B
1400/01/11	19,602	19,602	19,602	19,980	(0.11)	82	163K	3B
1400/01/10	20,488	19,100	20,488	20,002	3.48	5,032	26M	519B
1400/01/08	19,329	19,329	19,329	19,329	6.00	335	3M	56B
1400/01/07	18,235	18,235	18,235	18,235	6.00	366	3M	54B
1399/12/27	16,890	16,500	17,456	17,203	4.46	1,133	4M	75B
1399/12/26	16,200	16,200	16,800	16,468	0.39	852	2M	34B
1399/12/25	16,390	16,260	16,898	16,404	(1.13)	1,109	4M	63B
1399/12/24	16,720	16,386	17,113	16,591	(0.77)	1,281	4M	66B
1399/12/23	16,684	16,684	17,150	16,720	(1.79)	1,061	4M	61B
1399/12/20	16,692	16,692	16,692	17,024	(0.05)	51	72K	1B
1399/12/19	16,844	16,759	17,300	17,032	(0.4)	638	1M	18B
1399/12/18	16,820	16,810	17,390	17,101	0.05	1,535	4M	64B
1399/12/17	17,021	17,021	17,750	17,093	(1.58)	1,899	7M	117B
1399/12/16	17,490	16,748	17,750	17,368	3.70	3,684	9M	154B
1399/12/13	16,570	15,901	17,034	16,748	4.22	2,738	8M	138B
1399/12/12	15,610	15,610	16,400	16,070	1.25	1,130	3M	43B
1399/12/11	15,550	15,474	16,090	15,871	0.52	1,482	3M	50B
1399/12/10	15,800	15,600	16,330	15,789	(0.81)	1,757	4M	58B
1399/12/09	15,845	15,845	16,400	15,918	(1.55)	1,102	4M	68B
1399/12/06	16,100	15,939	16,500	16,168	(0.59)	671	1M	22B
1399/12/05	16,230	16,226	16,500	16,264	(1.77)	1,297	4M	63B
1399/12/04	16,521	16,521	16,913	16,557	(1.79)	1,129	4M	74B
1399/12/03	16,524	16,524	16,524	16,858	(0.02)	30	28K	462M
1399/12/02	16,605	16,605	16,605	16,861	(0.48)	211	714K	12B
1399/11/29	17,400	16,858	17,440	16,943	(1.51)	1,364	4M	62B
1399/11/28	16,850	16,766	17,900	17,202	0.55	2,188	7M	118B
1399/11/27	17,000	16,673	17,500	17,108	0.56	1,927	4M	68B
1399/11/26	17,654	16,322	17,654	17,013	2.15	2,302	7M	125B
1399/11/25	16,770	16,770	16,770	16,655	5.27	390	3M	47B
1399/11/21	15,800	15,300	15,923	15,821	4.33	813	3M	51B
1399/11/20	15,440	14,726	15,766	15,165	(2.17)	1,309	5M	75B
1399/11/19	15,110	14,900	15,530	15,501	4.80	855	5M	79B
1399/11/18	14,710	14,652	15,423	14,791	(4.1)	3,051	11M	162B
1399/11/15	16,600	15,262	16,600	15,423	(4.0)	1,332	4M	61B
1399/11/14	15,900	15,882	16,800	16,065	(3.9)	1,790	6M	94B
1399/11/13	17,000	16,261	17,500	16,717	(2.33)	1,541	4M	72B
1399/11/12	17,494	16,110	17,494	17,116	2.73	3,552	10M	171B
1399/11/11	16,678	16,440	16,678	16,661	4.89	897	3M	54B
1399/11/08	14,894	14,894	16,460	15,884	1.32	3,717	13M	207B
1399/11/07	15,800	15,595	16,415	15,677	(4.5)	1,428	5M	71B
1399/11/06	16,290	16,274	16,800	16,415	(4.17)	2,140	7M	108B
1399/11/05	18,543	16,778	18,543	17,130	(3.01)	3,304	11M	191B
1399/11/04	17,500	16,650	17,872	17,661	3.76	2,213	8M	140B
1399/11/01	16,600	16,500	17,460	17,021	1.46	3,214	8M	133B
1399/10/30	16,613	16,613	17,375	16,776	(4.07)	2,870	9M	158B
1399/10/29	17,375	17,375	17,375	17,487	(4.39)	433	2M	40B
1399/10/27	18,159	18,159	18,868	18,289	(4.32)	649	2M	42B
1399/10/24	19,009	19,009	19,765	19,114	(4.47)	2,539	9M	165B
1399/10/23	20,450	19,914	20,750	20,009	(4.55)	1,619	5M	93B
1399/10/22	21,500	20,150	21,990	20,962	(0.65)	5,092	11M	239B
1399/10/21	20,710	20,615	22,350	21,099	(2.77)	7,354	17M	354B
1399/10/20	21,550	21,481	22,611	21,700	(4.03)	1,286	4M	82B
1399/10/17	24,380	22,302	24,380	22,611	(3.68)	4,552	11M	238B
1399/10/16	22,900	22,060	23,844	23,475	3.37	6,317	15M	355B
1399/10/15	22,898	21,800	23,330	22,709	0.09	5,564	11M	257B
1399/10/14	22,424	22,424	23,900	22,688	(3.88)	6,237	15M	339B
1399/10/13	23,170	23,078	24,000	23,604	(2.83)	650	1M	27B
1399/10/10	25,790	24,054	25,790	24,292	(4.06)	4,278	9M	214B
1399/10/09	25,380	24,200	25,890	25,320	2.01	6,989	14M	363B
1399/10/08	24,950	24,596	26,000	24,821	(4.13)	6,716	14M	342B
1399/10/07	26,400	25,703	26,899	25,890	(4.31)	4,800	11M	284B
1399/10/06	27,350	25,765	27,596	27,055	2.94	7,875	17M	457B
1399/10/03	25,900	25,140	26,877	26,282	2.67	8,146	21M	548B
1399/10/02	26,470	25,000	26,950	25,598	(1.45)	8,060	16M	413B
1399/10/01	24,020	24,020	26,146	25,974	4.31	2,903	11M	285B
1399/09/30	25,500	24,662	26,200	24,901	(4.08)	5,462	13M	334B
1399/09/29	25,697	25,677	27,500	25,959	(3.96)	8,260	23M	609B
1399/09/26	26,334	26,334	26,334	27,028	(2.49)	460	916K	24B
1399/09/25	26,462	26,462	26,462	27,719	(0.48)	116	179K	5B
1399/09/24	28,490	27,471	28,915	27,854	(3.67)	2,131	4M	109B
1399/09/23	27,870	27,860	29,800	28,916	1.51	7,716	21M	600B
1399/09/22	28,594	27,500	28,594	28,487	4.60	5,527	17M	472B
1399/09/19	27,000	25,988	28,212	27,233	1.35	9,224	21M	559B
1399/09/18	27,000	26,289	28,330	26,869	(2.9)	8,077	17M	444B
1399/09/17	28,000	26,000	28,337	27,672	2.53	14,512	32M	891B
1399/09/16	26,988	26,988	26,988	26,988	5.00	1,173	3M	90B
1399/09/15	24,900	24,150	26,279	25,703	2.70	6,828	16M	404B
1399/09/12	25,550	24,130	25,890	25,028	(1.27)	4,867	9M	229B
1399/09/11	24,184	24,184	26,390	25,351	0.15	8,300	20M	507B
1399/09/10	26,145	24,010	26,145	25,314	1.66	13,134	39M	987B
1399/09/09	24,900	24,900	24,900	24,900	5.00	429	3M	71B
1399/09/08	23,715	23,715	23,715	23,715	5.00	584	3M	72B
1399/09/05	22,000	21,250	23,468	22,586	1.05	7,751	22M	503B
1399/09/04	22,250	21,665	23,582	22,351	(1.99)	12,035	34M	750B
1399/09/03	22,940	22,240	24,000	22,805	(2.58)	2,978	9M	198B
1399/09/02	23,420	23,240	24,700	23,410	(4.3)	5,300	15M	357B
1399/09/01	24,900	23,468	25,900	24,463	(0.97)	15,910	39M	963B
1399/08/28	24,703	24,703	24,703	24,703	(5.0)	632	2M	47B
1399/08/27	26,003	26,003	26,003	26,003	(5.0)	310	2M	51B
1399/08/26	26,078	26,078	26,078	27,371	(0.29)	33	104K	3B
1399/08/25	26,116	26,116	26,116	27,450	(0.15)	50	53K	1B
1399/08/24	26,436	26,436	26,436	27,490	(1.21)	206	436K	12B
1399/08/21	26,455	26,455	26,455	27,827	(0.07)	33	26K	683M
1399/08/20	26,460	26,460	26,460	27,847	(0.02)	11	7K	175M
1399/08/19	26,471	26,471	26,471	27,852	(0.04)	14	16K	424M
1399/08/18	26,472	26,472	26,472	27,864	0.0	5	1K	38M
1399/08/17	26,475	26,475	26,475	27,865	(0.01)	12	4K	114M
1399/08/14	26,505	26,505	26,505	27,868	(0.11)	40	40K	1B
1399/08/12	26,510	26,510	26,510	27,899	(0.02)	15	8K	203M
1399/08/11	26,559	26,559	26,559	27,905	(0.18)	16	65K	2B
1399/08/10	26,607	26,607	26,607	27,956	(0.18)	59	66K	2B
1399/08/07	26,622	26,622	26,622	28,007	(0.06)	33	20K	531M
1399/08/06	26,646	26,646	26,646	28,023	(0.09)	14	32K	850M
1399/08/05	26,653	26,653	26,653	28,048	(0.02)	13	9K	239M
1399/08/03	26,660	26,660	26,660	28,055	(0.03)	23	10K	255M
1399/07/30	26,797	26,797	26,797	28,063	(0.51)	74	181K	5B
1399/07/29	26,816	26,816	26,816	28,207	(0.07)	23	25K	678M
1399/07/28	26,827	26,827	26,827	28,227	(0.04)	23	13K	355M
1399/07/27	26,851	26,851	26,851	28,238	(0.09)	56	33K	889M
1399/07/23	26,999	26,999	26,999	28,264	(0.55)	105	185K	5B
1399/07/22	27,309	27,309	27,309	28,419	(1.14)	197	385K	11B
1399/07/21	29,500	28,236	29,721	28,746	(3.28)	1,851	4M	117B
1399/07/20	28,210	27,839	30,757	29,722	1.46	10,642	39M	1T
1399/07/19	28,014	28,014	28,014	29,293	(0.66)	173	225K	6B
1399/07/16	28,186	28,186	28,186	29,488	(0.61)	229	203K	6B
1399/07/15	28,320	28,317	28,320	29,669	(0.46)	78	155K	4B
1399/07/14	28,339	28,339	28,339	29,807	(0.08)	22	25K	717M
1399/07/13	28,370	28,370	28,370	29,830	(0.11)	70	36K	1B
1399/07/12	28,481	28,481	28,481	29,863	(0.39)	128	130K	4B
1399/07/09	28,497	28,497	28,497	29,980	(0.05)	33	18K	506M
1399/07/08	28,530	28,530	28,530	29,996	(0.12)	35	39K	1B
1399/07/07	28,538	28,538	28,538	30,031	(0.03)	16	10K	281M
1399/06/26	30,196	30,196	30,196	30,240	(4.86)	839	1M	43B
1399/06/25	31,619	31,619	32,480	31,785	(4.5)	6,004	17M	538B
1399/06/24	31,749	31,749	31,749	33,283	(0.41)	121	121K	4B
1399/06/23	31,782	31,782	31,782	33,419	(0.1)	59	31K	990M
1399/06/22	32,059	32,059	32,059	33,454	(0.87)	195	257K	8B
1399/06/19	32,184	32,184	32,184	33,746	(0.39)	105	112K	4B
1399/06/18	32,196	32,196	32,196	33,877	(0.04)	33	11K	353M
1399/06/17	32,323	32,323	32,323	33,890	(0.39)	48	115K	4B
1399/06/16	32,413	32,413	32,413	34,024	(0.28)	138	80K	3B
1399/06/15	32,778	32,778	32,778	34,118	(1.12)	174	323K	11B
1399/06/12	32,861	32,861	32,861	34,503	(0.25)	85	70K	2B
1399/06/11	32,976	32,976	32,976	34,590	(0.35)	127	97K	3B
1399/06/10	35,000	34,102	35,650	34,711	(3.3)	1,191	2M	68B
1399/06/05	36,000	34,800	36,081	35,896	4.46	4,528	9M	334B
1399/06/04	34,363	34,363	34,363	34,363	(5.0)	749	1M	51B
1399/06/03	35,528	35,528	35,528	36,171	(3.28)	116	877K	31B
1399/05/28	37,200	36,717	39,717	37,397	(3.24)	9,141	21M	787B
1399/05/27	37,223	37,223	37,223	38,649	(1.36)	348	339K	13B
1399/05/26	37,529	37,529	37,529	39,182	(0.82)	263	203K	8B
1399/05/25	38,109	38,109	38,109	39,504	(1.52)	401	379K	14B
1399/05/22	40,114	40,114	40,114	40,114	(5.0)	642	2M	76B
1399/05/21	41,174	41,174	41,174	42,225	(2.57)	376	594K	24B
1399/05/15	43,341	43,341	43,341	43,341	(5.0)	2,956	4M	164B
1399/05/14	47,000	44,650	49,350	45,622	6.18	11,712	18M	822B
1399/05/13	42,967	42,967	42,967	42,967	5.00	1,817	5M	203B
1399/05/12	40,921	40,921	40,921	40,921	5.00	1,433	3M	112B
1399/05/11	39,145	37,342	39,145	38,973	4.54	8,488	17M	653B
1399/05/08	37,342	35,564	37,342	37,281	4.83	4,933	16M	593B
1399/05/07	35,564	35,564	35,564	35,564	5.00	1,328	2M	71B
1399/05/06	34,300	31,075	34,345	33,871	3.55	5,813	11M	376B
1399/05/05	35,350	32,321	35,350	32,710	(3.86)	8,565	13M	439B
1399/05/04	33,323	33,323	36,000	34,022	(3.0)	12,443	21M	706B
1399/05/01	36,000	34,578	36,000	35,076	(3.63)	1,963	5M	169B
1399/04/31	36,900	36,169	37,798	36,397	(4.4)	5,159	10M	366B
1399/04/30	40,099	36,500	40,099	38,072	(0.31)	11,692	24M	898B
1399/04/29	38,190	38,190	38,190	38,190	5.00	2,758	5M	172B
1399/04/28	35,600	33,820	37,380	36,372	7.97	13,173	21M	774B
1399/04/25	33,688	33,688	33,688	33,688	(5.0)	1,284	3M	112B
1399/04/24	35,461	35,461	35,461	35,461	(5.0)	1,245	2M	57B
1399/04/23	37,327	37,327	37,327	37,327	(5.0)	2,238	4M	136B
1399/04/22	40,743	36,863	40,743	39,291	1.26	15,325	32M	1T
1399/04/17	38,803	38,803	38,803	38,803	5.00	568	2M	61B
1399/04/16	36,956	36,956	36,956	36,956	5.00	778	2M	73B
1399/04/15	35,197	35,197	35,197	35,197	5.00	755	2M	80B
1399/04/14	33,834	32,300	33,834	33,521	4.03	11,694	29M	963B
1399/04/11	32,223	32,223	32,223	32,223	5.00	1,221	3M	106B
1399/04/10	30,689	30,689	30,689	30,689	5.00	1,232	3M	88B
1399/04/09	29,228	29,220	29,228	29,228	5.00	3,242	7M	206B
1399/04/08	28,430	25,812	28,528	27,837	2.45	9,162	23M	635B
1399/04/07	26,880	26,400	27,300	27,170	4.50	4,486	10M	262B
1399/04/04	26,100	25,893	26,900	26,000	(4.6)	5,925	9M	242B
1399/04/03	27,400	26,200	27,718	27,255	3.21	10,635	18M	478B
1399/04/02	26,982	25,764	27,500	26,408	(2.63)	9,479	15M	408B
1399/04/01	28,400	26,472	28,400	27,120	(2.67)	10,422	16M	446B
1399/03/31	27,865	27,862	27,865	27,865	5.00	4,890	10M	289B
1399/03/27	26,150	25,413	26,683	26,539	4.43	4,319	10M	252B
1399/03/26	26,692	25,000	26,692	25,413	(2.96)	6,516	13M	326B
1399/03/25	27,150	25,881	27,290	26,188	(3.87)	6,183	12M	307B
1399/03/24	27,280	26,100	27,390	27,243	4.44	6,949	12M	315B
1399/03/21	25,360	25,300	27,300	26,086	0.24	6,858	12M	320B
1399/03/20	25,817	25,810	27,168	26,023	(4.21)	3,363	6M	161B
1399/03/19	27,001	26,905	28,100	27,168	(4.07)	4,424	8M	205B
1399/03/18	28,363	27,582	28,363	28,321	4.84	3,859	9M	250B
1399/03/17	27,264	25,996	27,264	27,013	4.03	4,678	9M	239B
1399/03/13	25,033	25,000	26,164	25,966	4.20	3,859	11M	286B
1399/03/12	25,000	24,124	26,100	24,919	(1.87)	5,608	10M	245B
1399/03/11	26,600	25,302	26,600	25,393	(4.66)	5,098	15M	389B
1399/03/10	27,000	25,995	27,369	26,633	1.71	5,617	10M	262B
1399/03/07	25,000	24,999	27,199	26,185	0.44	5,074	11M	291B
1399/03/06	27,400	25,076	27,500	26,071	(1.23)	6,494	19M	490B
1399/03/03	25,109	25,109	27,008	26,395	2.62	8,714	24M	643B
1399/02/31	25,722	25,722	25,722	25,722	(5.0)	1,292	3M	71B
1399/02/30	27,990	26,543	28,050	27,075	(3.09)	4,500	8M	223B
1399/02/29	27,429	27,429	30,200	27,939	(3.23)	11,049	35M	979B
1399/02/28	28,133	28,133	28,133	28,872	(2.5)	599	807K	23B
1399/02/27	30,002	29,466	30,900	29,613	(4.52)	1,990	3M	99B
1399/02/24	29,192	29,192	32,264	31,016	0.94	11,690	26M	811B
1399/02/23	32,578	29,476	32,578	30,728	(0.96)	12,110	31M	950B
1399/02/22	31,027	31,027	31,027	31,027	5.00	1,151	4M	133B
1399/02/21	29,550	29,550	29,550	29,550	5.00	1,164	3M	96B
1399/02/20	28,143	28,143	28,143	28,143	5.00	1,988	5M	145B
1399/02/17	25,089	25,089	27,728	26,803	1.50	8,165	19M	508B
1399/02/16	26,563	25,385	26,563	26,408	4.38	5,509	12M	319B
1399/02/15	25,381	24,173	25,381	25,299	4.66	6,640	18M	453B
1399/02/14	24,173	24,173	24,173	24,173	5.00	557	3M	64B
1399/02/13	23,022	23,022	23,022	23,022	5.00	902	2M	53B
1399/02/10	20,895	20,895	21,939	21,926	10.18	1,415	7M	148B
1399/02/09	20,098	19,300	20,098	19,900	3.97	1,195	3M	55B
1399/02/08	19,167	18,510	19,168	19,141	4.85	4,876	19M	355B
1399/02/07	18,397	17,400	18,397	18,256	4.19	5,838	22M	402B
1399/02/06	17,633	17,633	17,633	17,521	4.33	472	3M	45B
1399/02/03	16,794	16,794	16,794	16,794	5.00	1,241	7M	115B
1399/02/02	15,995	15,900	15,995	15,995	5.00	1,839	9M	138B
1399/02/01	15,252	14,050	15,252	15,234	4.87	1,166	5M	71B
1399/01/31	14,627	13,500	14,627	14,526	4.27	3,174	12M	178B
1399/01/30	14,479	14,479	14,479	13,931	1.02	342	743K	11B
1399/01/27	13,798	13,500	13,799	13,790	4.93	2,011	9M	124B
1399/01/26	12,650	12,545	13,700	13,142	(0.48)	4,534	12M	160B
1399/01/25	13,773	12,463	13,773	13,205	0.66	6,627	24M	316B
1399/01/24	12,502	12,502	13,127	13,118	10.17	1,776	10M	128B
1399/01/18	11,954	11,061	11,954	11,907	4.58	2,602	11M	125B
1399/01/17	11,385	11,385	11,385	11,385	5.00	794	5M	54B
1399/01/16	11,061	11,061	11,061	10,843	2.92	556	3M	31B
1399/01/11	10,500	9,800	10,766	10,535	2.74	5,177	17M	180B
1399/01/10	10,254	10,254	10,254	10,254	5.00	1,071	6M	66B
1399/01/09	9,813	9,813	9,813	9,766	4.49	579	5M	47B
1399/01/06	9,493	9,493	9,493	9,346	3.37	673	4M	37B
1399/01/05	9,041	9,041	9,041	9,041	4.99	1,017	6M	53B
1398/12/28	8,679	8,400	8,769	8,611	3.10	1,452	4M	38B
1398/12/27	8,356	8,220	8,356	8,352	4.94	1,777	6M	54B
1398/12/26	8,191	8,191	8,191	7,959	2.03	425	3M	21B
1398/12/25	7,400	7,400	8,079	7,801	0.85	1,030	3M	23B
1398/12/24	7,900	7,562	8,240	7,735	(2.83)	1,504	4M	33B
1398/12/21	8,100	7,852	8,185	7,960	1.25	1,381	3M	26B
1398/12/20	7,750	7,640	8,029	7,862	(2.24)	1,765	4M	30B
1398/12/19	8,101	8,029	8,200	8,042	(4.84)	1,449	6M	49B
1398/12/17	8,500	8,301	8,563	8,451	(3.27)	1,941	5M	39B
1398/12/14	8,941	8,443	8,941	8,737	2.52	2,991	9M	83B
1398/12/13	8,400	8,300	8,731	8,522	2.45	3,822	11M	91B
1398/12/12	8,270	8,101	8,399	8,318	1.44	2,542	8M	64B
1398/12/11	7,920	7,920	8,450	8,200	0.13	2,871	7M	56B
1398/12/10	8,185	8,185	8,300	8,189	(4.94)	1,608	5M	40B
1398/12/07	8,940	8,250	8,940	8,615	1.13	3,496	10M	83B
1398/12/06	8,279	8,200	8,548	8,519	4.64	2,228	11M	96B
1398/12/05	8,299	7,959	8,299	8,141	0.89	1,943	5M	45B
1398/12/04	7,578	7,578	8,160	8,069	3.77	2,340	7M	53B
1398/12/03	7,548	7,548	8,000	7,776	(2.13)	1,829	5M	37B
1398/11/30	7,899	7,801	8,000	7,945	3.06	1,626	4M	28B
1398/11/29	7,788	7,600	7,872	7,709	(2.63)	1,472	3M	21B
1398/11/28	8,120	7,800	8,120	7,917	(2.01)	1,590	4M	33B
1398/11/27	8,126	8,000	8,126	8,079	1.03	1,678	5M	38B
1398/11/26	8,098	7,751	8,126	7,997	1.90	1,866	5M	41B
1398/11/23	7,559	7,555	7,937	7,848	3.81	1,745	5M	38B
1398/11/21	7,930	7,399	7,930	7,560	(2.93)	1,755	5M	35B
1398/11/20	7,750	7,551	8,000	7,788	0.97	1,529	4M	31B
1398/11/19	7,999	7,600	7,999	7,713	(1.24)	1,877	5M	40B
1398/11/16	7,880	7,650	7,950	7,810	(0.64)	1,812	4M	33B
1398/11/15	8,170	7,734	8,170	7,860	(3.43)	2,582	7M	58B
1398/11/14	8,100	8,050	8,265	8,139	2.88	1,859	5M	37B
1398/11/13	7,820	7,650	8,123	7,911	(0.26)	2,440	7M	55B
1398/11/12	8,199	7,850	8,298	7,932	(4.01)	3,541	10M	77B
1398/11/08	8,300	8,060	8,530	8,263	0.43	2,219	6M	47B
1398/11/07	8,256	8,055	8,400	8,228	(0.34)	1,645	6M	47B
1398/11/06	8,200	8,010	8,487	8,256	1.99	2,384	9M	74B
1398/11/05	8,349	7,980	8,349	8,095	(1.21)	3,364	10M	79B
1398/11/02	8,267	7,920	8,458	8,194	(0.82)	2,705	8M	64B
1398/11/01	8,285	8,060	8,285	8,262	4.70	2,805	12M	99B
1398/10/30	7,749	7,350	8,046	7,891	2.98	2,141	7M	57B
1398/10/29	7,660	7,300	7,850	7,663	0.83	2,029	8M	62B
1398/10/28	7,390	7,300	7,653	7,600	4.27	1,944	10M	73B
1398/10/25	7,298	7,051	7,350	7,289	1.55	1,982	7M	52B
1398/10/24	7,184	7,060	7,184	7,178	4.91	1,615	9M	68B
1398/10/23	6,842	6,842	6,842	6,842	4.99	80	511K	3B
1398/10/22	6,517	6,517	6,517	6,517	4.99	45	114K	744M
1398/10/21	6,207	6,207	6,207	6,207	1.99	57	247K	2B
1398/10/18	6,086	6,086	6,086	6,086	(2.0)	173	1M	7B
1398/10/17	6,330	6,159	6,474	6,210	(4.21)	808	5M	32B
1398/10/15	6,474	6,474	6,781	6,483	(4.86)	1,535	9M	59B
1398/10/14	6,814	6,814	6,814	6,814	(4.99)	241	2M	13B
1398/10/11	7,115	7,000	7,240	7,172	0.83	1,790	7M	49B
1398/10/10	7,260	6,912	7,260	7,113	(0.52)	1,926	6M	43B
1398/10/09	7,080	7,001	7,259	7,150	1.09	2,133	9M	62B
1398/10/08	7,250	7,010	7,250	7,073	(0.72)	1,668	6M	43B
1398/10/07	7,029	7,029	7,279	7,124	2.36	2,002	6M	41B
1398/10/04	7,000	6,800	7,100	6,960	0.27	1,354	5M	35B
1398/10/03	6,900	6,700	7,141	6,941	(1.08)	1,647	6M	41B
1398/10/02	7,208	6,851	7,469	7,017	(2.69)	2,659	14M	96B
1398/10/01	7,200	7,150	7,367	7,211	(2.12)	2,285	9M	62B
1398/09/30	7,577	7,250	7,600	7,367	(1.09)	2,440	10M	70B
1398/09/27	7,440	7,261	7,621	7,448	2.58	3,346	12M	90B
1398/09/26	7,022	7,021	7,273	7,261	4.82	3,329	20M	144B
1398/09/25	6,781	6,602	7,099	6,927	0.17	2,899	11M	74B
1398/09/24	7,299	6,790	7,299	6,915	(3.25)	4,790	20M	139B
1398/09/23	7,220	6,787	7,400	7,147	0.04	6,429	25M	182B
1398/09/20	7,150	6,850	7,150	7,144	4.90	5,893	58M	411B
1398/09/19	6,810	6,810	6,810	6,810	5.00	124	527K	4B
1398/09/18	6,486	6,486	6,486	6,486	4.99	112	487K	3B
1398/09/17	6,178	6,178	6,178	6,178	5.00	121	449K	3B
1398/09/16	5,884	5,870	5,884	5,884	5.00	562	3M	18B
1398/09/13	5,620	5,502	5,888	5,604	5.24	1,749	9M	51B
1398/09/10	5,330	5,251	5,443	5,325	2.05	620	2M	11B
1398/09/09	5,210	5,010	5,258	5,218	4.19	785	4M	22B
1398/09/06	5,128	4,962	5,197	5,008	(2.34)	994	4M	21B
1398/09/05	5,320	5,035	5,320	5,128	(0.41)	1,199	5M	25B
1398/09/04	5,099	5,034	5,169	5,149	4.59	871	4M	21B
1398/09/03	4,905	4,786	5,139	4,923	(1.44)	1,495	8M	42B
1398/09/02	5,199	4,899	5,199	4,995	(1.81)	1,806	7M	33B
1398/08/29	4,915	4,880	5,125	5,087	4.22	1,902	9M	45B
1398/08/28	4,830	4,785	4,934	4,881	3.83	878	4M	17B
1398/08/27	4,410	4,410	4,756	4,701	3.77	852	4M	21B
1398/08/26	4,535	4,507	4,850	4,530	(4.51)	1,418	12M	56B
1398/08/25	4,830	4,377	4,837	4,744	2.97	2,020	11M	54B
1398/08/22	4,539	4,500	4,618	4,607	4.73	356	2M	10B
1398/08/21	4,380	4,238	4,436	4,399	4.12	812	4M	19B
1398/08/20	4,230	4,000	4,282	4,225	3.58	801	5M	20B
1398/08/19	4,245	4,033	4,379	4,079	(3.91)	936	5M	21B
1398/08/18	4,410	4,160	4,410	4,245	(0.63)	703	3M	11B
1398/08/14	4,226	4,111	4,399	4,272	0.80	645	2M	10B
1398/08/13	4,320	4,152	4,386	4,238	(3.02)	781	4M	15B
1398/08/12	4,325	4,294	4,599	4,370	(3.32)	1,227	5M	23B
1398/08/11	4,890	4,470	4,890	4,520	(3.93)	1,222	5M	23B
1398/08/08	4,708	4,600	4,708	4,705	4.93	661	3M	15B
1398/08/06	4,478	4,340	4,486	4,484	4.94	547	3M	15B
1398/08/04	4,308	4,151	4,315	4,273	3.97	592	3M	12B
1398/08/01	4,297	3,970	4,297	4,110	(0.15)	517	2M	9B
1398/07/30	4,090	3,955	4,142	4,116	4.33	614	4M	18B
1398/07/29	3,930	3,930	4,110	3,945	(4.62)	940	7M	28B
1398/07/28	4,101	4,086	4,379	4,136	(3.84)	245	1M	5B
1398/07/24	4,297	4,297	4,403	4,301	(4.91)	822	6M	24B
1398/07/23	4,511	4,492	4,640	4,523	(4.34)	374	2M	9B
1398/07/22	4,969	4,721	4,969	4,728	(4.85)	355	1M	6B
1398/07/21	4,810	4,810	5,150	4,969	(0.34)	1,119	5M	27B
1398/07/20	5,050	4,868	5,366	4,986	(2.69)	1,747	9M	45B
1398/07/17	5,124	5,124	5,124	5,124	(4.99)	335	3M	14B
1398/07/16	5,470	5,377	5,590	5,393	(4.72)	703	4M	20B
1398/07/15	5,529	5,400	5,806	5,660	2.35	1,830	11M	64B
1398/07/14	5,700	5,444	5,750	5,530	(3.49)	2,791	18M	99B
1398/07/13	5,730	5,620	5,730	5,730	4.98	936	12M	68B
1398/07/10	5,300	5,103	5,539	5,458	3.45	1,060	9M	46B
1398/07/09	5,314	5,000	5,314	5,276	4.25	1,302	12M	64B
1398/07/08	5,061	5,061	5,061	5,061	5.00	321	3M	15B
1398/07/07	4,838	4,720	4,838	4,820	4.60	2,139	15M	73B
1398/07/06	4,458	4,455	4,622	4,608	4.68	1,375	13M	60B
1398/07/03	4,382	4,300	4,494	4,402	0.96	1,090	6M	24B
1398/07/02	4,530	4,309	4,530	4,360	(3.86)	1,795	10M	43B
1398/07/01	4,629	4,420	4,700	4,535	(0.37)	1,672	9M	39B
1398/06/31	4,300	4,300	4,629	4,552	3.24	1,899	13M	57B
1398/06/30	4,500	4,280	4,600	4,409	(2.0)	2,015	12M	51B
1398/06/27	4,550	4,303	4,700	4,499	(0.66)	3,757	33M	147B
1398/06/26	4,530	4,366	4,530	4,529	4.96	643	10M	45B
1398/06/25	4,315	4,315	4,315	4,315	4.99	115	741K	3B
1398/06/24	4,110	4,110	4,110	4,110	4.98	364	4M	18B
1398/06/23	3,915	3,915	3,915	3,915	4.99	124	641K	3B
1398/06/20	3,740	3,588	3,804	3,729	2.93	1,635	15M	54B
1398/06/17	3,760	3,576	3,760	3,623	(1.76)	890	5M	19B
1398/06/16	3,643	3,593	3,725	3,688	2.99	726	3M	11B
1398/06/13	3,502	3,494	3,613	3,581	1.88	474	2M	6B
1398/06/12	3,490	3,457	3,585	3,515	1.27	642	3M	11B
1398/06/11	3,625	3,439	3,625	3,471	(4.12)	737	4M	13B
1398/06/10	3,649	3,551	3,687	3,620	(1.74)	537	3M	9B
1398/06/09	3,785	3,517	3,790	3,684	1.94	843	4M	16B
1398/06/06	3,655	3,564	3,749	3,614	(3.65)	769	4M	15B
1398/06/05	3,979	3,695	3,979	3,751	(3.55)	1,236	7M	26B
1398/06/04	3,899	3,711	3,998	3,889	1.81	1,164	8M	29B
1398/06/03	3,998	3,660	3,998	3,820	(0.7)	1,243	8M	31B
1398/06/02	3,800	3,751	3,851	3,847	4.88	1,435	14M	54B
1398/05/30	3,598	3,597	3,708	3,668	3.85	1,022	7M	24B
1398/05/28	3,487	3,346	3,583	3,532	3.06	1,391	12M	41B
1398/05/27	3,500	3,340	3,510	3,427	(0.12)	1,198	6M	22B
1398/05/26	3,434	3,330	3,434	3,431	4.89	1,257	14M	50B
1398/05/23	3,269	3,261	3,272	3,271	4.94	337	2M	7B
1398/05/22	3,044	2,999	3,213	3,117	1.83	1,269	9M	28B
1398/05/20	3,020	3,018	3,100	3,061	1.46	682	5M	16B
1398/05/19	2,900	2,800	3,045	3,017	4.50	372	3M	8B
1398/05/12	3,152	3,030	3,152	3,087	(1.22)	630	4M	12B
1398/05/09	3,200	3,072	3,200	3,125	(0.92)	222	986K	3B
1398/05/08	3,198	3,086	3,198	3,154	0.90	252	1M	5B
1398/05/07	3,170	3,060	3,170	3,126	(0.22)	203	1M	4B
1398/05/06	3,195	3,098	3,200	3,133	(2.55)	300	1M	3B
1398/05/05	3,252	3,129	3,300	3,215	3.78	255	1M	4B
1398/04/29	3,100	3,015	3,146	3,098	3.37	548	3M	8B
1398/04/26	2,900	2,900	3,086	2,997	(0.96)	493	2M	6B
1398/04/25	3,033	3,021	3,150	3,026	(4.81)	526	4M	12B
1398/04/24	3,299	3,155	3,299	3,179	(4.28)	631	4M	12B
1398/04/23	3,400	3,270	3,400	3,321	(1.69)	705	6M	19B
1398/04/22	3,444	3,311	3,444	3,378	(0.56)	636	3M	9B
1398/04/19	3,310	3,303	3,450	3,397	1.62	797	4M	12B
1398/04/18	3,339	3,150	3,388	3,343	2.51	967	7M	22B
1398/04/17	3,194	3,192	3,289	3,261	4.09	1,025	6M	19B
1398/04/16	3,129	3,071	3,187	3,133	2.02	569	3M	9B
1398/04/15	3,133	3,005	3,133	3,071	(1.29)	542	2M	7B
1398/04/12	3,100	3,070	3,168	3,111	0.06	514	3M	9B
1398/04/11	3,019	2,960	3,145	3,109	3.77	856	6M	19B
1398/04/10	3,010	2,951	3,038	2,996	(0.89)	621	4M	11B
1398/04/09	3,050	2,981	3,128	3,023	(1.82)	786	4M	12B
1398/04/05	3,213	3,022	3,279	3,079	(3.21)	910	5M	15B
1398/04/04	3,300	3,115	3,350	3,181	(2.12)	550	3M	9B
1398/04/03	3,199	3,150	3,261	3,250	4.64	736	7M	21B
1398/04/02	3,012	3,012	3,162	3,106	8.26	574	4M	13B
1398/04/01	2,869	2,869	2,869	2,869	(5.0)	206	2M	4B
1398/03/29	3,021	3,016	3,140	3,020	(4.85)	630	3M	10B
1398/03/28	3,190	3,145	3,259	3,174	1.08	455	3M	8B
1398/03/27	3,133	3,128	3,230	3,140	(4.62)	973	6M	19B
1398/03/26	3,445	3,211	3,450	3,292	(2.6)	951	6M	19B
1398/03/25	3,336	3,322	3,468	3,380	(3.32)	616	4M	13B
1398/03/22	3,592	3,371	3,598	3,496	1.66	793	4M	13B
1398/03/21	3,499	3,355	3,539	3,439	(2.55)	996	7M	23B
1398/03/20	3,800	3,486	3,800	3,529	(3.82)	1,455	10M	35B
1398/03/19	3,670	3,650	3,670	3,669	4.95	1,802	16M	57B
1398/03/18	3,400	3,398	3,502	3,496	4.80	1,375	15M	52B
1398/03/13	3,221	3,200	3,344	3,336	4.74	1,300	16M	54B
1398/03/12	3,231	3,101	3,231	3,185	1.18	449	3M	10B
1398/03/11	3,130	3,026	3,217	3,148	(0.44)	582	6M	18B
1398/03/08	3,200	3,111	3,245	3,162	(0.41)	817	7M	21B
1398/03/07	3,110	3,010	3,190	3,175	4.48	1,018	10M	30B
1398/03/05	2,921	2,921	3,055	3,039	4.43	997	9M	27B
1398/03/04	2,921	2,846	2,998	2,910	(0.24)	671	5M	15B
1398/03/01	2,941	2,897	2,972	2,917	(1.78)	473	4M	11B
1398/02/31	2,969	2,900	3,018	2,970	1.30	458	3M	9B
1398/02/30	2,970	2,870	3,005	2,932	(1.41)	490	3M	10B
1398/02/29	3,000	2,848	3,056	2,974	(0.73)	688	5M	16B
1398/02/28	2,948	2,942	3,021	2,996	3.49	824	6M	18B
1398/02/25	2,851	2,840	2,970	2,895	(1.63)	796	7M	19B
1398/02/24	2,949	2,843	3,022	2,943	(0.17)	1,477	11M	32B
1398/02/23	2,980	2,851	3,029	2,948	0.48	941	6M	19B
1398/02/22	3,128	2,912	3,128	2,934	(4.27)	1,801	19M	56B
1398/02/21	3,011	2,933	3,074	3,065	4.68	1,718	20M	62B
1398/02/18	2,918	2,850	2,952	2,928	4.13	1,083	10M	29B
1398/02/17	2,859	2,740	2,999	2,812	(2.5)	1,945	18M	52B
1398/02/16	3,048	2,859	3,060	2,884	(4.15)	1,413	18M	52B
1398/02/15	3,031	2,900	3,031	3,009	4.23	1,393	18M	54B
1398/02/14	2,765	2,722	2,892	2,887	4.79	807	10M	28B
1398/02/11	2,798	2,718	2,817	2,755	(1.71)	779	5M	13B
1398/02/10	2,800	2,701	2,910	2,803	0.65	888	7M	21B
1398/02/09	2,820	2,730	2,820	2,785	(1.73)	915	6M	15B
1398/02/08	2,847	2,768	2,893	2,834	2.83	903	6M	18B
1398/02/07	2,700	2,660	2,765	2,756	4.63	557	6M	17B
1398/02/04	2,471	2,471	2,647	2,634	4.48	1,005	9M	23B
1398/02/03	2,500	2,500	2,579	2,521	(2.36)	379	3M	6B
1398/02/02	2,685	2,500	2,685	2,582	(1.68)	600	5M	12B
1398/01/31	2,630	2,555	2,655	2,626	3.84	786	7M	19B
1398/01/28	2,549	2,444	2,648	2,529	(1.29)	620	4M	11B
1398/01/27	2,601	2,530	2,641	2,562	(3.79)	751	6M	14B
1398/01/26	2,690	2,592	2,750	2,663	1.14	835	5M	13B
1398/01/25	2,697	2,572	2,707	2,633	(2.73)	1,105	6M	15B
1398/01/24	2,720	2,620	2,737	2,707	3.84	1,308	9M	24B
1398/01/21	2,596	2,572	2,613	2,607	4.74	1,510	12M	31B
1398/01/20	2,415	2,390	2,549	2,489	2.34	1,324	9M	23B
1398/01/19	2,480	2,405	2,481	2,432	(3.38)	810	5M	13B
1398/01/18	2,471	2,439	2,532	2,517	4.35	1,291	9M	24B
1398/01/17	2,413	2,354	2,449	2,412	1.77	806	5M	13B
1398/01/11	2,445	2,321	2,445	2,370	(0.96)	626	3M	7B
1398/01/10	2,379	2,350	2,425	2,393	2.70	665	4M	9B
1398/01/07	2,350	2,281	2,399	2,330	(1.48)	597	3M	7B
1398/01/06	2,319	2,281	2,386	2,365	4.05	923	6M	14B
1398/01/05	2,248	2,232	2,295	2,273	1.75	382	3M	6B
1397/12/28	2,231	2,200	2,275	2,234	(0.67)	403	2M	5B
1397/12/27	2,265	2,230	2,268	2,249	0.27	482	4M	10B
1397/12/26	2,268	2,225	2,268	2,243	0.04	340	2M	4B
1397/12/25	2,238	2,230	2,282	2,242	(1.92)	410	2M	4B
1397/12/22	2,230	2,216	2,333	2,286	0.79	711	3M	8B
1397/12/21	2,288	2,210	2,336	2,268	(0.53)	614	4M	9B
1397/12/20	2,310	2,230	2,340	2,280	(0.96)	904	6M	15B
1397/12/19	2,295	2,246	2,318	2,302	4.26	1,569	12M	28B
1397/12/18	2,150	2,150	2,216	2,208	4.59	1,051	10M	23B
1397/12/15	2,135	2,100	2,148	2,111	(1.81)	466	4M	9B
1397/12/14	2,195	2,135	2,195	2,150	0.09	186	1M	3B
1397/12/13	2,163	2,135	2,163	2,148	(0.37)	314	2M	3B
1397/12/12	2,188	2,150	2,188	2,156	0.05	295	2M	4B
1397/12/11	2,173	2,146	2,189	2,155	(1.6)	230	1M	2B
1397/12/08	2,168	2,167	2,219	2,190	1.67	213	2M	3B
1397/12/07	2,143	2,100	2,185	2,154	(0.74)	391	4M	9B
1397/12/06	2,199	2,141	2,207	2,170	(0.91)	664	5M	11B
1397/12/05	2,220	2,164	2,220	2,190	(0.59)	443	3M	6B
1397/12/04	2,259	2,177	2,259	2,203	(0.36)	404	2M	5B
1397/12/01	2,237	2,201	2,237	2,211	(0.09)	220	1M	2B
1397/11/30	2,208	2,200	2,237	2,213	(1.34)	306	2M	4B
1397/11/29	2,245	2,201	2,260	2,243	(0.31)	271	2M	5B
1397/11/28	2,278	2,223	2,278	2,250	(0.18)	360	3M	7B
1397/11/27	2,201	2,201	2,270	2,254	1.85	474	4M	8B
1397/11/24	2,239	2,200	2,249	2,213	(0.27)	301	1M	3B
1397/11/23	2,199	2,189	2,240	2,219	1.65	362	2M	4B
1397/11/21	2,198	2,152	2,238	2,183	(0.68)	159	906K	2B
1397/11/17	2,202	2,181	2,225	2,198	(0.9)	299	2M	5B
1397/11/16	2,248	2,181	2,248	2,218	0.68	151	879K	2B
1397/11/15	2,182	2,161	2,249	2,203	1.01	337	2M	5B
1397/11/14	2,203	2,155	2,220	2,181	(2.5)	377	3M	7B
1397/11/13	2,254	2,210	2,275	2,237	(1.37)	262	2M	4B
1397/11/10	2,230	2,230	2,300	2,268	2.58	679	5M	12B
1397/11/09	2,220	2,200	2,288	2,211	(1.86)	443	3M	6B
1397/11/08	2,288	2,223	2,288	2,253	(1.53)	407	4M	8B
1397/11/07	2,300	2,256	2,325	2,288	(1.42)	382	2M	5B
1397/11/06	2,318	2,270	2,385	2,321	1.35	645	4M	9B
1397/11/03	2,304	2,270	2,309	2,290	(0.3)	453	2M	5B
1397/11/02	2,249	2,200	2,329	2,297	2.77	483	4M	10B
1397/11/01	2,252	2,200	2,299	2,235	(2.27)	591	6M	13B
1397/10/30	2,315	2,255	2,315	2,287	0.04	569	3M	7B
1397/10/29	2,332	2,253	2,332	2,286	(1.97)	679	4M	9B
1397/10/26	2,399	2,301	2,399	2,332	(2.59)	730	5M	12B
1397/10/25	2,399	2,333	2,440	2,394	1.87	1,127	7M	16B
1397/10/24	2,295	2,256	2,359	2,350	4.58	1,386	14M	34B
1397/10/23	2,209	2,172	2,276	2,247	3.45	1,018	7M	15B
1397/10/22	2,210	2,160	2,222	2,172	(0.78)	460	3M	6B
1397/10/19	2,220	2,160	2,220	2,189	(1.53)	584	5M	11B
1397/10/18	2,251	2,200	2,260	2,223	(0.85)	531	4M	8B
1397/10/17	2,230	2,200	2,284	2,242	1.91	708	5M	11B
1397/10/16	2,200	2,166	2,223	2,200	0.36	494	5M	10B
1397/10/15	2,194	2,155	2,230	2,192	1.34	693	6M	13B
1397/10/12	2,220	2,111	2,229	2,163	(1.73)	952	7M	15B
1397/10/11	2,170	2,151	2,205	2,201	4.81	1,579	15M	34B
1397/10/10	2,089	2,060	2,151	2,100	2.49	1,275	14M	29B
1397/10/09	2,094	2,038	2,094	2,049	(1.06)	490	4M	8B
1397/10/08	2,088	2,050	2,088	2,071	1.97	718	5M	11B
1397/10/05	2,095	2,001	2,095	2,031	(1.17)	1,517	15M	31B
1397/10/04	2,041	2,020	2,099	2,055	0.39	417	3M	6B
1397/10/03	2,021	2,002	2,070	2,047	(0.24)	321	2M	5B
1397/10/02	2,015	2,015	2,080	2,052	1.08	261	1M	3B
1397/10/01	2,052	2,000	2,070	2,030	(1.02)	358	3M	5B
1397/09/28	2,130	2,000	2,130	2,051	(1.96)	432	3M	7B
1397/09/27	2,080	2,047	2,143	2,092	0.72	414	2M	5B
1397/09/26	2,128	2,040	2,130	2,077	(0.81)	316	1M	3B
1397/09/25	2,141	2,061	2,141	2,094	(2.15)	512	3M	6B
1397/09/24	2,140	2,126	2,185	2,140	(2.1)	304	1M	3B
1397/09/21	2,170	2,150	2,222	2,186	1.11	601	4M	9B
1397/09/19	2,147	2,109	2,209	2,162	1.60	380	2M	5B
1397/09/18	2,181	2,102	2,185	2,128	(2.61)	592	3M	6B
1397/09/17	2,200	2,156	2,230	2,185	1.44	490	2M	5B
1397/09/14	2,131	2,109	2,191	2,154	1.13	363	2M	4B
1397/09/13	2,175	2,111	2,209	2,130	(2.34)	351	1M	3B
1397/09/12	2,240	2,148	2,250	2,181	(1.71)	585	2M	5B
1397/09/11	2,190	2,125	2,289	2,219	0.54	518	2M	5B
1397/09/10	2,318	2,203	2,318	2,207	(4.79)	762	5M	11B
1397/09/07	2,369	2,280	2,369	2,318	0.43	1,216	7M	15B
1397/09/06	2,360	2,250	2,398	2,308	0.52	1,134	7M	16B
1397/09/05	2,296	2,133	2,357	2,296	2.27	2,270	21M	48B
1397/09/03	2,249	2,200	2,275	2,245	3.60	1,056	10M	21B
1397/08/30	2,150	2,090	2,172	2,167	4.74	315	4M	10B
1397/08/29	2,100	2,049	2,100	2,069	1.32	262	3M	6B
1397/08/28	2,087	2,020	2,094	2,042	1.04	316	2M	4B
1397/08/27	2,137	1,986	2,137	2,021	(3.3)	442	4M	8B
1397/08/26	2,160	2,084	2,160	2,090	(4.7)	538	3M	6B
1397/08/23	2,250	2,178	2,250	2,193	(2.71)	244	1M	3B
1397/08/22	2,270	2,189	2,353	2,254	(1.01)	372	2M	4B
1397/08/21	2,269	2,240	2,293	2,277	4.26	559	4M	10B
1397/08/20	2,165	2,130	2,230	2,184	0.88	614	5M	10B
1397/08/19	2,192	2,128	2,194	2,165	1.41	463	3M	7B
1397/08/15	2,140	2,100	2,170	2,135	0.52	379	2M	5B
1397/08/14	2,100	2,088	2,178	2,124	1.63	343	3M	6B
1397/08/13	2,105	2,055	2,149	2,090	(2.56)	311	2M	4B
1397/08/12	2,200	2,110	2,200	2,145	(0.88)	326	3M	6B
1397/08/09	2,111	2,085	2,173	2,164	4.54	784	8M	18B
1397/08/07	2,114	2,030	2,114	2,070	2.58	290	2M	5B
1397/08/06	1,925	1,925	2,078	2,018	0.25	301	3M	5B
1397/08/05	2,025	2,010	2,100	2,013	(4.82)	491	6M	12B
1397/08/02	2,250	2,105	2,250	2,115	(4.51)	372	5M	10B
1397/08/01	2,250	2,134	2,314	2,215	(1.38)	881	12M	26B
1397/07/30	2,390	2,234	2,390	2,246	(4.47)	531	4M	10B
1397/07/29	2,430	2,282	2,430	2,351	(1.14)	621	6M	14B
1397/07/28	2,301	2,301	2,381	2,378	4.85	942	14M	34B
1397/07/25	2,262	2,253	2,338	2,268	(4.34)	823	7M	15B
1397/07/24	2,380	2,343	2,460	2,371	(3.85)	1,076	10M	24B
1397/07/23	2,480	2,400	2,530	2,466	2.11	924	8M	19B
1397/07/22	2,437	2,378	2,438	2,415	1.26	557	5M	12B
1397/07/21	2,234	2,234	2,468	2,385	1.45	3,541	57M	135B
1397/07/18	2,340	2,294	2,440	2,351	(2.61)	571	6M	14B
1397/07/17	2,520	2,394	2,614	2,414	(3.05)	2,070	32M	77B
1397/07/16	2,490	2,490	2,490	2,490	(5.0)	2	23K	57M
1397/07/15	2,621	2,621	2,621	2,621	(4.97)	50	780K	2B
1397/07/14	2,750	2,750	2,849	2,758	(4.7)	1,014	14M	37B
1397/07/11	2,894	2,894	2,894	2,894	(4.99)	193	3M	10B
1397/07/10	3,046	3,046	3,046	3,046	(4.99)	40	586K	2B
1397/07/09	3,437	3,111	3,437	3,206	(2.08)	2,052	29M	93B
1397/07/08	3,274	3,274	3,274	3,274	4.97	23	1M	3B
1397/07/07	3,119	3,119	3,119	3,119	4.98	43	508K	2B
1397/07/04	2,971	2,971	2,971	2,971	4.98	94	2M	7B
1397/07/03	2,835	2,740	2,835	2,830	4.81	1,391	21M	59B
1397/07/02	2,700	2,699	2,700	2,700	4.98	2,000	39M	106B
1397/07/01	2,617	2,526	2,621	2,572	3.00	2,143	37M	94B
1397/06/31	2,450	2,430	2,516	2,497	4.17	751	9M	22B
1397/06/27	2,431	2,375	2,431	2,397	1.27	884	8M	20B
1397/06/26	2,369	2,320	2,399	2,367	3.05	845	8M	20B
1397/06/25	2,340	2,250	2,350	2,297	(2.88)	912	10M	22B
1397/06/24	2,400	2,281	2,460	2,365	(1.5)	1,473	11M	26B
1397/06/21	2,400	2,350	2,497	2,401	0.50	1,846	15M	37B
1397/06/20	2,470	2,331	2,500	2,389	(0.83)	1,175	10M	24B
1397/06/19	2,463	2,261	2,599	2,409	(0.04)	3,946	54M	130B
1397/06/18	2,350	2,267	2,468	2,410	6.87	224	3M	6B
1397/06/17	2,258	2,208	2,266	2,255	9.47	3,941	53M	120B
1397/06/14	2,112	2,010	2,180	2,060	3.94	4,606	59M	121B
1397/06/13	2,063	1,950	2,100	1,982	(3.93)	2,680	49M	96B
1397/06/12	2,000	1,950	2,179	2,063	2.89	309	2M	5B
1397/06/11	2,059	1,854	2,077	2,005	(5.96)	200	894K	2B
1397/06/10	2,036	2,018	2,200	2,132	6.18	56	328K	700M
1397/06/07	1,853	1,853	2,014	2,008	9.67	298	4M	7B
1397/06/06	1,837	1,783	1,890	1,831	1.33	175	1M	2B
1397/06/05	1,840	1,781	1,840	1,807	(0.39)	130	843K	2B
1397/06/04	1,780	1,780	1,850	1,814	2.20	192	1M	2B
1397/06/03	1,775	1,732	1,795	1,775	0.74	85	285K	506M
1397/05/30	1,798	1,750	1,798	1,762	0.28	76	310K	547M
1397/05/29	1,787	1,722	1,787	1,757	(0.62)	148	781K	1B
1397/05/28	1,810	1,700	1,810	1,768	(2.16)	144	870K	2B
1397/05/27	1,794	1,761	1,847	1,807	2.50	158	1M	2B
1397/05/24	1,787	1,623	1,790	1,763	0.0	127	616K	1B
1397/05/23	1,794	1,727	1,794	1,763	(0.62)	75	210K	370M
1397/05/22	1,727	1,726	1,794	1,774	0.85	118	404K	716M
1397/05/21	1,810	1,720	1,810	1,759	(1.62)	121	622K	1B
1397/05/20	1,800	1,750	1,819	1,788	(0.89)	110	377K	673M
1397/05/17	1,821	1,768	1,850	1,804	0.0	101	483K	871M
1397/05/16	1,870	1,721	1,870	1,804	(1.42)	192	1M	2B
1397/05/15	1,850	1,741	1,891	1,830	6.21	118	616K	1B
1397/05/09	1,801	1,801	1,960	1,903	3.71	319	2M	4B
1397/05/08	1,823	1,823	1,850	1,835	1.33	141	644K	1B
1397/05/07	1,825	1,800	1,870	1,811	(0.06)	137	1M	2B
1397/05/06	1,800	1,800	1,900	1,812	1.34	2,074	21M	38B
1397/05/03	1,800	1,760	1,803	1,788	(0.45)	92	648K	1B
1397/05/02	1,780	1,780	1,822	1,796	3.52	179	457K	821M
1397/05/01	1,790	1,602	1,790	1,735	(2.53)	19	187K	325M
1397/04/27	1,780	1,750	1,798	1,780	(0.11)	563	18M	31B
1397/04/26	1,780	1,751	1,798	1,782	(0.56)	138	593K	1B
1397/04/25	1,781	1,780	1,805	1,792	0.62	236	511K	915M
1397/04/24	1,770	1,770	1,805	1,781	0.23	192	513K	915M
1397/04/23	1,750	1,750	1,809	1,777	(0.73)	202	1M	2B
1397/04/20	1,800	1,760	1,818	1,790	(0.83)	523	2M	4B
1397/04/19	1,800	1,800	1,830	1,805	(0.17)	273	690K	1B
1397/04/17	1,800	1,800	1,860	1,808	0.39	299	2M	3B
1397/04/16	1,850	1,800	1,850	1,801	(2.17)	118	411K	740M
1397/04/13	1,803	1,800	1,865	1,841	(0.32)	615	4M	8B
1397/04/12	1,810	1,810	1,868	1,847	2.04	217	418K	771M
1397/04/11	1,820	1,800	1,825	1,810	(0.44)	167	613K	1B
1397/04/10	1,873	1,801	1,873	1,818	(2.52)	99	378K	687M
1397/04/09	1,886	1,811	1,930	1,865	(0.85)	125	637K	1B
1397/04/06	1,801	1,801	1,910	1,881	1.79	269	2M	3B
1397/04/05	1,900	1,800	1,900	1,848	(6.34)	209	1M	2B
1397/04/04	1,900	1,900	2,066	1,973	4.45	651	4M	9B
1397/04/03	1,805	1,805	1,936	1,889	5.65	465	2M	4B
1397/04/02	1,790	1,766	1,815	1,788	0.17	323	1M	2B
1397/03/30	1,763	1,763	1,817	1,785	(0.89)	237	2M	3B
1397/03/29	1,757	1,755	1,870	1,801	(0.22)	469	3M	5B
1397/03/28	1,819	1,761	1,820	1,805	(0.11)	689	9M	17B
1397/03/27	1,765	1,765	1,834	1,807	(0.17)	1,313	10M	19B
1397/03/23	1,774	1,756	1,850	1,810	(0.44)	469	3M	5B
1397/03/22	1,750	1,750	1,923	1,818	3.89	600	2M	4B
1397/03/21	1,750	1,735	1,769	1,750	(0.17)	462	3M	6B
1397/03/20	1,720	1,720	1,765	1,753	0.11	274	937K	2B
1397/03/19	1,755	1,749	1,760	1,751	0.0	724	9M	16B
1397/03/13	1,751	1,750	1,753	1,751	0.0	1,717	9M	16B
1397/03/12	1,753	1,750	1,754	1,751	0.06	1,331	3M	5B
1397/03/09	1,753	1,750	1,756	1,750	(0.57)	1,111	3M	6B
1397/03/08	1,753	1,752	1,780	1,760	0.28	615	1M	3B
1397/03/07	1,788	1,750	1,788	1,755	(1.02)	821	3M	5B
1397/03/06	1,779	1,751	1,794	1,773	1.66	917	2M	4B
1397/03/05	1,800	1,720	1,800	1,744	(2.79)	3,472	10M	18B
1397/03/02	1,790	1,750	1,806	1,794	4.30	1,868	6M	10B
1397/03/01	1,676	1,675	1,758	1,720	2.69	1,831	5M	8B
1397/02/31	1,665	1,661	1,700	1,675	0.96	1,056	3M	4B
1397/02/30	1,665	1,642	1,694	1,659	1.28	899	2M	3B
1397/02/29	1,610	1,600	1,669	1,638	2.76	1,665	4M	7B
1397/02/26	1,535	1,535	1,611	1,594	3.84	2,108	5M	8B
1397/02/25	1,583	1,522	1,583	1,535	0.85	1,570	3M	5B
1397/02/24	1,490	1,471	1,537	1,522	3.96	2,777	6M	10B
1397/02/23	1,420	1,420	1,483	1,464	3.61	2,382	5M	7B
1397/02/22	1,405	1,405	1,420	1,413	0.78	1,004	2M	3B
1397/02/19	1,400	1,389	1,415	1,402	0.0	1,158	3M	4B
1397/02/18	1,390	1,390	1,411	1,402	1.23	1,114	2M	3B
1397/02/17	1,380	1,380	1,390	1,385	0.65	452	738K	1B
1397/02/16	1,379	1,350	1,380	1,376	(0.15)	797	2M	2B
1397/02/15	1,380	1,373	1,380	1,378	0.07	548	1M	1B
1397/02/11	1,380	1,370	1,381	1,377	(0.15)	423	893K	1B
1397/02/10	1,381	1,373	1,381	1,379	(0.14)	620	1M	2B
1397/02/09	1,389	1,365	1,389	1,381	(0.5)	515	1M	2B
1397/02/08	1,394	1,380	1,394	1,388	(0.36)	588	1M	2B
1397/02/05	1,398	1,387	1,398	1,393	0.0	589	1M	2B
1397/02/04	1,399	1,390	1,399	1,393	0.07	553	1M	2B
1397/02/03	1,395	1,385	1,399	1,392	0.36	1,020	2M	3B
1397/02/02	1,390	1,367	1,395	1,387	(0.79)	714	1M	2B
1397/02/01	1,390	1,386	1,410	1,398	0.87	1,395	3M	4B
1397/01/29	1,386	1,377	1,390	1,386	0.07	833	2M	2B
1397/01/28	1,386	1,378	1,390	1,385	(0.07)	1,055	2M	3B
1397/01/27	1,390	1,375	1,390	1,386	(0.14)	1,188	2M	3B
1397/01/26	1,390	1,361	1,393	1,388	0.07	1,823	4M	5B
1397/01/22	1,390	1,350	1,393	1,387	(0.22)	2,169	5M	6B
1397/01/21	1,395	1,385	1,396	1,390	(0.07)	2,071	5M	7B
1397/01/20	1,396	1,371	1,397	1,391	(0.36)	3,607	8M	11B
1397/01/19	1,410	1,375	1,410	1,396	(0.21)	3,299	7M	10B
1397/01/18	1,419	1,380	1,419	1,399	(1.06)	3,951	9M	13B
1397/01/15	1,420	1,404	1,420	1,414	0.07	4,476	9M	13B
1397/01/14	1,419	1,396	1,420	1,413	0.50	5,688	11M	16B
1397/01/08	1,410	1,395	1,414	1,406	0.64	4,689	10M	14B
1397/01/07	1,405	1,379	1,415	1,397	0.43	6,198	13M	18B
1397/01/06	1,374	1,372	1,410	1,391	2.66	10,274	20M	27B
1397/01/05	1,340	1,316	1,398	1,355	(1.88)	40,287	71M	96B
1396/12/28	1,335	1,335	1,395	1,381	38.10	86,930	223M	308B